{"t":"CRH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-07-13",1.2266,1.2266,1.2266,1.2266,5000.0],["1989-07-14",1.2266,1.2266,1.2266,1.2266,17500.0],["1989-07-17",1.2266,1.2266,1.2266,1.2266,0.0],["1989-07-18",1.2357,1.2357,1.2357,1.2357,500.0],["1989-07-19",1.2357,1.2357,1.2357,1.2357,0.0],["1989-07-20",1.2357,1.2357,1.2357,1.2357,0.0],["1989-07-21",1.2539,1.2539,1.2539,1.2539,1500.0],["1989-07-24",1.2539,1.2539,1.2539,1.2539,0.0],["1989-07-25",1.2539,1.2539,1.2539,1.2539,0.0],["1989-07-26",1.2539,1.2539,1.2539,1.2539,0.0],["1989-07-27",1.2539,1.2539,1.2539,1.2539,0.0],["1989-07-28",1.2539,1.2539,1.2539,1.2539,0.0],["1989-07-31",1.2539,1.2539,1.2539,1.2539,0.0],["1989-08-01",1.2539,1.2539,1.2539,1.2539,0.0],["1989-08-02",1.2539,1.2539,1.2539,1.2539,0.0],["1989-08-03",1.2539,1.2539,1.2539,1.2539,0.0],["1989-08-04",1.2539,1.2539,1.2539,1.2539,0.0],["1989-08-07",1.3084,1.3084,1.3084,1.3084,2500.0],["1989-08-08",1.3084,1.3084,1.3084,1.3084,0.0],["1989-08-09",1.3084,1.3084,1.3084,1.3084,0.0],["1989-08-10",1.3084,1.3084,1.3084,1.3084,5000.0],["1989-08-11",1.3084,1.3084,1.3084,1.3084,7500.0],["1989-08-14",1.3084,1.3084,1.2902,1.2902,3500.0],["1989-08-15",1.2811,1.2811,1.2811,1.2811,3000.0],["1989-08-16",1.3084,1.3084,1.3084,1.3084,5000.0],["1989-08-17",1.272,1.272,1.272,1.272,1000.0],["1989-08-18",1.272,1.272,1.272,1.272,0.0],["1989-08-21",1.272,1.272,1.272,1.272,0.0],["1989-08-22",1.2539,1.2539,1.2539,1.2539,2500.0],["1989-08-23",1.2357,1.2357,1.2357,1.2357,3500.0],["1989-08-24",1.2175,1.2175,1.2175,1.2175,5000.0],["1989-08-25",1.2266,1.2266,1.2266,1.2266,4000.0],["1989-08-28",1.2448,1.2448,1.2448,1.2448,3000.0],["1989-08-29",1.2448,1.2448,1.2448,1.2448,0.0],["1989-08-30",1.2448,1.2448,1.2448,1.2448,0.0],["1989-08-31",1.2266,1.2266,1.2266,1.2266,5000.0],["1989-09-01",1.2266,1.2266,1.2266,1.2266,0.0],["1989-09-05",1.2266,1.2266,1.2266,1.2266,0.0],["1989-09-06",1.2266,1.2266,1.2266,1.2266,0.0],["1989-09-07",1.2266,1.2266,1.2266,1.2266,0.0],["1989-09-08",1.2266,1.2266,1.2266,1.2266,0.0],["1989-09-11",1.2266,1.2266,1.2266,1.2266,0.0],["1989-09-12",1.2266,1.2266,1.2266,1.2266,0.0],["1989-09-13",1.2266,1.2266,1.2266,1.2266,0.0],["1989-09-14",1.2266,1.2266,1.2266,1.2266,0.0],["1989-09-15",1.2266,1.2266,1.2266,1.2266,0.0],["1989-09-18",1.2266,1.2266,1.2266,1.2266,0.0],["1989-09-19",1.2266,1.2266,1.2266,1.2266,0.0],["1989-09-20",1.2266,1.2266,1.2266,1.2266,0.0],["1989-09-21",1.1903,1.1903,1.1812,1.1812,9000.0],["1989-09-22",1.1902,1.1902,1.1902,1.1902,0.0],["1989-09-25",1.2451,1.2451,1.2451,1.2451,500.0],["1989-09-26",1.2451,1.2451,1.2451,1.2451,0.0],["1989-09-27",1.2451,1.2451,1.2451,1.2451,0.0],["1989-09-28",1.2451,1.2451,1.2451,1.2451,0.0],["1989-09-29",1.2451,1.2451,1.2451,1.2451,0.0],["1989-10-02",1.2451,1.2451,1.2451,1.2451,0.0],["1989-10-03",1.2451,1.2451,1.2451,1.2451,0.0],["1989-10-04",1.2451,1.2451,1.2451,1.2451,0.0],["1989-10-05",1.2451,1.2451,1.2451,1.2451,0.0],["1989-10-06",1.2451,1.2451,1.2451,1.2451,0.0],["1989-10-09",1.2451,1.2451,1.2451,1.2451,0.0],["1989-10-10",1.2451,1.2451,1.2451,1.2451,0.0],["1989-10-11",1.2451,1.2451,1.2451,1.2451,0.0],["1989-10-12",1.2451,1.2451,1.2451,1.2451,0.0],["1989-10-13",1.2451,1.2451,1.2451,1.2451,0.0],["1989-10-16",1.236,1.236,1.236,1.236,500.0],["1989-10-17",1.236,1.236,1.236,1.236,0.0],["1989-10-18",1.236,1.236,1.236,1.236,0.0],["1989-10-19",1.236,1.236,1.236,1.236,0.0],["1989-10-20",1.236,1.236,1.236,1.236,0.0],["1989-10-23",1.236,1.236,1.236,1.236,0.0],["1989-10-24",1.236,1.236,1.236,1.236,0.0],["1989-10-25",1.236,1.236,1.236,1.236,0.0],["1989-10-26",1.2817,1.2817,1.2817,1.2817,2500.0],["1989-10-27",1.2817,1.2817,1.2817,1.2817,0.0],["1989-10-30",1.2817,1.2817,1.2817,1.2817,0.0],["1989-10-31",1.2817,1.2817,1.2817,1.2817,0.0],["1989-11-01",1.2817,1.2817,1.2817,1.2817,0.0],["1989-11-02",1.2817,1.2817,1.2817,1.2817,0.0],["1989-11-03",1.2817,1.2817,1.2817,1.2817,0.0],["1989-11-06",1.2817,1.2817,1.2817,1.2817,0.0],["1989-11-07",1.2817,1.2817,1.2817,1.2817,0.0],["1989-11-08",1.2817,1.2817,1.2817,1.2817,0.0],["1989-11-09",1.2817,1.2817,1.2817,1.2817,0.0],["1989-11-10",1.2817,1.2817,1.2817,1.2817,0.0],["1989-11-13",1.2817,1.2817,1.2817,1.2817,0.0],["1989-11-14",1.2817,1.2817,1.2817,1.2817,0.0],["1989-11-15",1.2817,1.2817,1.2817,1.2817,0.0],["1989-11-16",1.2817,1.2817,1.2817,1.2817,0.0],["1989-11-17",1.2817,1.2817,1.2817,1.2817,0.0],["1989-11-20",1.2817,1.2817,1.2817,1.2817,0.0],["1989-11-21",1.2817,1.2817,1.2817,1.2817,0.0],["1989-11-22",1.2909,1.2909,1.2909,1.2909,500.0],["1989-11-24",1.2909,1.2909,1.2909,1.2909,0.0],["1989-11-27",1.2909,1.2909,1.2909,1.2909,0.0],["1989-11-28",1.2909,1.2909,1.2909,1.2909,0.0],["1989-11-29",1.2909,1.2909,1.2909,1.2909,0.0],["1989-11-30",1.2909,1.2909,1.2909,1.2909,0.0],["1989-12-01",1.2909,1.2909,1.2909,1.2909,0.0],["1989-12-04",1.2909,1.2909,1.2909,1.2909,0.0],["1989-12-05",1.2909,1.2909,1.2909,1.2909,0.0],["1989-12-06",1.2909,1.2909,1.2909,1.2909,0.0],["1989-12-07",1.2909,1.2909,1.2909,1.2909,0.0],["1989-12-08",1.2909,1.2909,1.2909,1.2909,0.0],["1989-12-11",1.2909,1.2909,1.2909,1.2909,0.0],["1989-12-12",1.4282,1.4282,1.4282,1.4282,500.0],["1989-12-13",1.4648,1.4648,1.4648,1.4648,500.0],["1989-12-14",1.4648,1.4648,1.4648,1.4648,0.0],["1989-12-15",1.4648,1.4648,1.4648,1.4648,0.0],["1989-12-18",1.4465,1.4465,1.4465,1.4465,1000.0],["1989-12-19",1.4465,1.4465,1.4465,1.4465,0.0],["1989-12-20",1.4465,1.4465,1.4465,1.4465,0.0],["1989-12-21",1.4465,1.4465,1.4465,1.4465,0.0],["1989-12-22",1.4465,1.4465,1.4465,1.4465,0.0],["1989-12-26",1.4465,1.4465,1.4465,1.4465,0.0],["1989-12-27",1.4465,1.4465,1.4465,1.4465,0.0],["1989-12-28",1.4465,1.4465,1.4465,1.4465,0.0],["1989-12-29",1.4465,1.4465,1.4465,1.4465,0.0],["1990-01-02",1.4465,1.4465,1.4465,1.4465,0.0],["1990-01-03",1.4465,1.4465,1.4465,1.4465,0.0],["1990-01-04",1.4465,1.4465,1.4465,1.4465,0.0],["1990-01-05",1.4465,1.4465,1.4465,1.4465,0.0],["1990-01-08",1.4465,1.4465,1.4465,1.4465,0.0],["1990-01-09",1.4465,1.4465,1.4465,1.4465,0.0],["1990-01-10",1.4465,1.4465,1.4465,1.4465,0.0],["1990-01-11",1.6663,1.6663,1.6663,1.6663,500.0],["1990-01-12",1.6663,1.6663,1.6663,1.6663,0.0],["1990-01-15",1.6663,1.6663,1.6663,1.6663,0.0],["1990-01-16",1.6663,1.6663,1.6663,1.6663,0.0],["1990-01-17",1.6663,1.6663,1.6663,1.6663,0.0],["1990-01-18",1.6663,1.6663,1.6663,1.6663,0.0],["1990-01-19",1.6663,1.6663,1.6663,1.6663,0.0],["1990-01-22",1.6663,1.6663,1.6663,1.6663,0.0],["1990-01-23",1.6663,1.6663,1.6663,1.6663,0.0],["1990-01-24",1.6663,1.6663,1.6663,1.6663,0.0],["1990-01-25",1.6663,1.6663,1.6663,1.6663,0.0],["1990-01-26",1.6663,1.6663,1.6663,1.6663,0.0],["1990-01-29",1.6663,1.6663,1.6663,1.6663,0.0],["1990-01-30",1.6663,1.6663,1.6663,1.6663,0.0],["1990-01-31",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-01",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-02",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-05",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-06",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-07",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-08",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-09",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-12",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-13",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-14",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-15",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-16",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-20",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-21",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-22",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-23",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-26",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-27",1.6663,1.6663,1.6663,1.6663,0.0],["1990-02-28",1.6571,1.6571,1.6571,1.6571,500.0],["1990-03-01",1.6571,1.6571,1.6571,1.6571,0.0],["1990-03-02",1.6571,1.6571,1.6571,1.6571,0.0],["1990-03-05",1.6571,1.6571,1.6571,1.6571,0.0],["1990-03-06",1.6571,1.6571,1.6571,1.6571,0.0],["1990-03-07",1.6571,1.6571,1.6571,1.6571,0.0],["1990-03-08",1.6571,1.6571,1.6571,1.6571,0.0],["1990-03-09",1.6571,1.6571,1.6571,1.6571,0.0],["1990-03-12",1.6571,1.6571,1.6571,1.6571,0.0],["1990-03-13",1.6571,1.6571,1.6571,1.6571,0.0],["1990-03-14",1.6571,1.6571,1.6571,1.6571,0.0],["1990-03-15",1.6571,1.6571,1.6571,1.6571,0.0],["1990-03-16",1.6571,1.6571,1.6571,1.6571,0.0],["1990-03-19",1.6571,1.6571,1.6571,1.6571,0.0],["1990-03-20",1.6774,1.6774,1.6774,1.6774,0.0],["1990-03-21",1.6774,1.6774,1.6774,1.6774,0.0],["1990-03-22",1.6774,1.6774,1.6774,1.6774,0.0],["1990-03-23",1.6774,1.6774,1.6774,1.6774,0.0],["1990-03-26",1.6774,1.6774,1.6774,1.6774,0.0],["1990-03-27",1.6774,1.6774,1.6774,1.6774,0.0],["1990-03-28",1.6774,1.6774,1.6774,1.6774,0.0],["1990-03-29",1.6774,1.6774,1.6774,1.6774,0.0],["1990-03-30",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-02",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-03",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-04",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-05",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-06",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-09",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-10",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-11",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-12",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-16",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-17",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-18",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-19",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-20",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-23",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-24",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-25",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-26",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-27",1.6774,1.6774,1.6774,1.6774,0.0],["1990-04-30",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-01",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-02",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-03",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-04",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-07",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-08",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-09",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-10",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-11",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-14",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-15",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-16",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-17",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-18",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-21",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-22",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-23",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-24",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-25",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-29",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-30",1.6774,1.6774,1.6774,1.6774,0.0],["1990-05-31",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-01",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-04",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-05",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-06",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-07",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-08",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-11",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-12",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-13",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-14",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-15",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-18",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-19",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-20",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-21",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-22",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-25",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-26",1.6774,1.6774,1.6774,1.6774,0.0],["1990-06-27",1.7516,1.7516,1.7516,1.7516,500.0],["1990-06-28",1.7516,1.7516,1.7516,1.7516,0.0],["1990-06-29",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-02",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-03",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-05",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-06",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-09",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-10",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-11",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-12",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-13",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-16",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-17",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-18",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-19",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-20",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-23",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-24",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-25",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-26",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-27",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-30",1.7516,1.7516,1.7516,1.7516,0.0],["1990-07-31",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-01",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-02",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-03",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-06",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-07",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-08",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-09",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-10",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-13",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-14",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-15",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-16",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-17",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-20",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-21",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-22",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-23",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-24",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-27",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-28",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-29",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-30",1.7516,1.7516,1.7516,1.7516,0.0],["1990-08-31",1.7516,1.7516,1.7516,1.7516,0.0],["1990-09-04",1.7516,1.7516,1.7516,1.7516,0.0],["1990-09-05",1.7516,1.7516,1.7516,1.7516,0.0],["1990-09-06",1.7516,1.7516,1.7516,1.7516,0.0],["1990-09-07",1.7516,1.7516,1.7516,1.7516,0.0],["1990-09-10",1.7516,1.7516,1.7516,1.7516,0.0],["1990-09-11",1.7516,1.7516,1.7516,1.7516,0.0],["1990-09-12",1.7516,1.7516,1.7516,1.7516,0.0],["1990-09-13",1.7516,1.7516,1.7516,1.7516,0.0],["1990-09-14",1.7644,1.7644,1.7644,1.7644,0.0],["1990-09-17",1.7644,1.7644,1.7644,1.7644,0.0],["1990-09-18",1.4563,1.4563,1.4563,1.4563,1000.0],["1990-09-19",1.4657,1.4657,1.4657,1.4657,1000.0],["1990-09-20",1.4657,1.4657,1.4657,1.4657,0.0],["1990-09-21",1.4097,1.4097,1.4097,1.4097,500.0],["1990-09-24",1.4097,1.4097,1.4097,1.4097,0.0],["1990-09-25",1.4097,1.4097,1.4097,1.4097,0.0],["1990-09-26",1.4097,1.4097,1.4097,1.4097,0.0],["1990-09-27",1.4097,1.4097,1.4097,1.4097,0.0],["1990-09-28",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-01",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-02",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-03",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-04",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-05",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-08",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-09",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-10",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-11",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-12",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-15",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-16",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-17",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-18",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-19",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-22",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-23",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-24",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-25",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-26",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-29",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-30",1.4097,1.4097,1.4097,1.4097,0.0],["1990-10-31",1.4097,1.4097,1.4097,1.4097,0.0],["1990-11-01",1.4097,1.4097,1.4097,1.4097,0.0],["1990-11-02",1.4097,1.4097,1.4097,1.4097,0.0],["1990-11-05",1.4097,1.4097,1.4097,1.4097,0.0],["1990-11-06",1.4097,1.4097,1.4097,1.4097,0.0],["1990-11-07",1.4097,1.4097,1.4097,1.4097,0.0],["1990-11-08",1.4097,1.4097,1.4097,1.4097,0.0],["1990-11-09",1.6057,1.6057,1.6057,1.6057,500.0],["1990-11-12",1.531,1.531,1.531,1.531,500.0],["1990-11-13",1.531,1.531,1.531,1.531,0.0],["1990-11-14",1.531,1.531,1.531,1.531,0.0],["1990-11-15",1.531,1.531,1.531,1.531,0.0],["1990-11-16",1.531,1.531,1.531,1.531,0.0],["1990-11-19",1.531,1.531,1.531,1.531,0.0],["1990-11-20",1.531,1.531,1.531,1.531,0.0],["1990-11-21",1.531,1.531,1.531,1.531,0.0],["1990-11-23",1.531,1.531,1.531,1.531,0.0],["1990-11-26",1.531,1.531,1.531,1.531,0.0],["1990-11-27",1.531,1.531,1.531,1.531,0.0],["1990-11-28",1.531,1.531,1.531,1.531,0.0],["1990-11-29",1.531,1.531,1.531,1.531,0.0],["1990-11-30",1.531,1.531,1.531,1.531,0.0],["1990-12-03",1.531,1.531,1.531,1.531,0.0],["1990-12-04",1.531,1.531,1.531,1.531,0.0],["1990-12-05",1.531,1.531,1.531,1.531,0.0],["1990-12-06",1.531,1.531,1.531,1.531,0.0],["1990-12-07",1.531,1.531,1.531,1.531,0.0],["1990-12-10",1.531,1.531,1.531,1.531,0.0],["1990-12-11",1.531,1.531,1.531,1.531,0.0],["1990-12-12",1.531,1.531,1.531,1.531,0.0],["1990-12-13",1.531,1.531,1.531,1.531,0.0],["1990-12-14",1.531,1.531,1.531,1.531,0.0],["1990-12-17",1.531,1.531,1.531,1.531,0.0],["1990-12-18",1.531,1.531,1.531,1.531,0.0],["1990-12-19",1.531,1.531,1.531,1.531,0.0],["1990-12-20",1.531,1.531,1.531,1.531,0.0],["1990-12-21",1.531,1.531,1.531,1.531,0.0],["1990-12-24",1.531,1.531,1.531,1.531,0.0],["1990-12-26",1.531,1.531,1.531,1.531,0.0],["1990-12-27",1.531,1.531,1.531,1.531,0.0],["1990-12-28",1.531,1.531,1.531,1.531,0.0],["1990-12-31",1.531,1.531,1.531,1.531,0.0],["1991-01-02",1.531,1.531,1.531,1.531,0.0],["1991-01-03",1.531,1.531,1.531,1.531,0.0],["1991-01-04",1.531,1.531,1.531,1.531,0.0],["1991-01-07",1.531,1.531,1.531,1.531,0.0],["1991-01-08",1.531,1.531,1.531,1.531,0.0],["1991-01-09",1.531,1.531,1.531,1.531,0.0],["1991-01-10",1.4657,1.4657,1.4657,1.4657,11000.0],["1991-01-11",1.4657,1.4657,1.4657,1.4657,0.0],["1991-01-14",1.4657,1.4657,1.4657,1.4657,0.0],["1991-01-15",1.4657,1.4657,1.4657,1.4657,0.0],["1991-01-16",1.4657,1.4657,1.4657,1.4657,0.0],["1991-01-17",1.4657,1.4657,1.4657,1.4657,0.0],["1991-01-18",1.4657,1.4657,1.4657,1.4657,0.0],["1991-01-21",1.4657,1.4657,1.4657,1.4657,0.0],["1991-01-22",1.4657,1.4657,1.4657,1.4657,0.0],["1991-01-23",1.4657,1.4657,1.4657,1.4657,0.0],["1991-01-24",1.4657,1.4657,1.4657,1.4657,0.0],["1991-01-25",1.4657,1.4657,1.4657,1.4657,0.0],["1991-01-28",1.4657,1.4657,1.4657,1.4657,0.0],["1991-01-29",1.419,1.419,1.419,1.419,500.0],["1991-01-30",1.419,1.419,1.419,1.419,0.0],["1991-01-31",1.419,1.419,1.419,1.419,0.0],["1991-02-01",1.419,1.419,1.419,1.419,0.0],["1991-02-04",1.419,1.419,1.419,1.419,0.0],["1991-02-05",1.419,1.419,1.419,1.419,0.0],["1991-02-06",1.419,1.419,1.419,1.419,0.0],["1991-02-07",1.419,1.419,1.419,1.419,0.0],["1991-02-08",1.587,1.6244,1.587,1.6244,6500.0],["1991-02-11",1.6244,1.6244,1.6244,1.6244,0.0],["1991-02-12",1.6244,1.6244,1.6244,1.6244,0.0],["1991-02-13",1.6244,1.6244,1.6244,1.6244,0.0],["1991-02-14",1.6244,1.6244,1.6244,1.6244,0.0],["1991-02-15",1.6244,1.6244,1.6244,1.6244,0.0],["1991-02-19",1.6244,1.6244,1.6244,1.6244,0.0],["1991-02-20",1.6244,1.6244,1.6244,1.6244,0.0],["1991-02-21",1.6244,1.6244,1.6244,1.6244,0.0],["1991-02-22",1.8111,1.8391,1.8111,1.8111,17000.0],["1991-02-25",1.8111,1.8111,1.8111,1.8111,0.0],["1991-02-26",1.8111,1.8111,1.8111,1.8111,0.0],["1991-02-27",1.8111,1.8111,1.8111,1.8111,0.0],["1991-02-28",1.8111,1.8111,1.8111,1.8111,0.0],["1991-03-01",1.8111,1.8111,1.8111,1.8111,0.0],["1991-03-04",1.8111,1.8111,1.8111,1.8111,0.0],["1991-03-05",1.8111,1.8111,1.8111,1.8111,0.0],["1991-03-06",1.7924,1.7924,1.7924,1.7924,7500.0],["1991-03-07",1.7924,1.7924,1.7924,1.7924,0.0],["1991-03-08",1.7924,1.7924,1.7924,1.7924,0.0],["1991-03-11",1.7924,1.7924,1.7924,1.7924,0.0],["1991-03-12",1.7924,1.7924,1.7924,1.7924,0.0],["1991-03-13",1.7924,1.7924,1.7924,1.7924,0.0],["1991-03-14",1.7924,1.7924,1.7924,1.7924,0.0],["1991-03-15",1.7924,1.7924,1.7924,1.7924,0.0],["1991-03-18",1.7924,1.7924,1.7924,1.7924,0.0],["1991-03-19",1.7924,1.7924,1.7924,1.7924,0.0],["1991-03-20",1.7924,1.7924,1.7924,1.7924,0.0],["1991-03-21",1.7924,1.7924,1.7924,1.7924,0.0],["1991-03-22",1.7924,1.7924,1.7924,1.7924,0.0],["1991-03-25",1.7924,1.7924,1.7924,1.7924,0.0],["1991-03-26",1.7924,1.7924,1.7924,1.7924,0.0],["1991-03-27",1.7924,1.7924,1.7924,1.7924,0.0],["1991-03-28",1.7924,1.7924,1.7924,1.7924,0.0],["1991-04-01",1.7924,1.7924,1.7924,1.7924,0.0],["1991-04-02",1.7924,1.7924,1.7924,1.7924,0.0],["1991-04-03",1.7924,1.7924,1.7924,1.7924,0.0],["1991-04-04",1.7924,1.7924,1.7924,1.7924,0.0],["1991-04-05",1.7924,1.7924,1.7924,1.7924,0.0],["1991-04-08",1.7924,1.7924,1.7924,1.7924,0.0],["1991-04-09",1.7924,1.7924,1.7924,1.7924,0.0],["1991-04-10",1.7924,1.7924,1.7924,1.7924,0.0],["1991-04-11",1.7924,1.7924,1.7924,1.7924,0.0],["1991-04-12",1.8162,1.8162,1.8162,1.8162,0.0],["1991-04-15",1.8162,1.8162,1.8162,1.8162,0.0],["1991-04-16",1.8162,1.8162,1.8162,1.8162,0.0],["1991-04-17",1.8162,1.8162,1.8162,1.8162,0.0],["1991-04-18",1.8162,1.8162,1.8162,1.8162,0.0],["1991-04-19",1.8162,1.8162,1.8162,1.8162,0.0],["1991-04-22",1.8162,1.8162,1.8162,1.8162,0.0],["1991-04-23",1.8162,1.8162,1.8162,1.8162,0.0],["1991-04-24",1.8162,1.8162,1.8162,1.8162,0.0],["1991-04-25",1.8162,1.8162,1.8162,1.8162,0.0],["1991-04-26",1.8162,1.8162,1.8162,1.8162,0.0],["1991-04-29",1.8162,1.8162,1.8162,1.8162,0.0],["1991-04-30",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-01",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-02",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-03",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-06",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-07",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-08",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-09",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-10",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-13",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-14",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-15",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-16",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-17",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-20",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-21",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-22",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-23",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-24",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-28",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-29",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-30",1.8162,1.8162,1.8162,1.8162,0.0],["1991-05-31",1.8162,1.8162,1.8162,1.8162,0.0],["1991-06-03",1.8162,1.8162,1.8162,1.8162,0.0],["1991-06-04",1.8162,1.8162,1.8162,1.8162,0.0],["1991-06-05",1.8162,1.8162,1.8162,1.8162,0.0],["1991-06-06",1.5135,1.5135,1.5135,1.5135,500.0],["1991-06-07",1.5135,1.5135,1.5135,1.5135,0.0],["1991-06-10",1.5135,1.5135,1.5135,1.5135,0.0],["1991-06-11",1.5135,1.5135,1.5135,1.5135,0.0],["1991-06-12",1.5135,1.5135,1.5135,1.5135,0.0],["1991-06-13",1.5135,1.5135,1.5135,1.5135,0.0],["1991-06-14",1.5135,1.5135,1.5135,1.5135,0.0],["1991-06-17",1.5135,1.5135,1.5135,1.5135,0.0],["1991-06-18",1.5135,1.5135,1.5135,1.5135,0.0],["1991-06-19",1.5135,1.5135,1.5135,1.5135,0.0],["1991-06-20",1.5135,1.5135,1.5135,1.5135,0.0],["1991-06-21",1.5135,1.5135,1.5135,1.5135,0.0],["1991-06-24",1.5135,1.5135,1.5135,1.5135,0.0],["1991-06-25",1.5135,1.5135,1.5135,1.5135,0.0],["1991-06-26",1.5135,1.5135,1.5135,1.5135,0.0],["1991-06-27",1.5135,1.5135,1.5135,1.5135,0.0],["1991-06-28",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-01",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-02",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-03",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-05",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-08",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-09",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-10",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-11",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-12",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-15",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-16",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-17",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-18",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-19",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-22",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-23",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-24",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-25",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-26",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-29",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-30",1.5135,1.5135,1.5135,1.5135,0.0],["1991-07-31",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-01",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-02",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-05",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-06",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-07",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-08",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-09",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-12",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-13",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-14",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-15",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-16",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-19",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-20",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-21",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-22",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-23",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-26",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-27",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-28",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-29",1.5135,1.5135,1.5135,1.5135,0.0],["1991-08-30",1.5135,1.5135,1.5135,1.5135,0.0],["1991-09-03",1.5135,1.5135,1.5135,1.5135,0.0],["1991-09-04",1.5135,1.5135,1.5135,1.5135,0.0],["1991-09-05",1.5135,1.5135,1.5135,1.5135,0.0],["1991-09-06",1.5135,1.5135,1.5135,1.5135,0.0],["1991-09-09",1.5135,1.5135,1.5135,1.5135,0.0],["1991-09-10",1.5135,1.5135,1.5135,1.5135,0.0],["1991-09-11",1.5135,1.5135,1.5135,1.5135,0.0],["1991-09-12",1.5135,1.5135,1.5135,1.5135,0.0],["1991-09-13",1.5135,1.5135,1.5135,1.5135,0.0],["1991-09-16",1.5135,1.5135,1.5135,1.5135,0.0],["1991-09-17",1.5135,1.5135,1.5135,1.5135,0.0],["1991-09-18",1.5135,1.5135,1.5135,1.5135,0.0],["1991-09-19",1.5135,1.5135,1.5135,1.5135,0.0],["1991-09-20",1.5314,1.5314,1.5314,1.5314,0.0],["1991-09-23",1.5314,1.5314,1.5314,1.5314,0.0],["1991-09-24",1.5314,1.5314,1.5314,1.5314,0.0],["1991-09-25",1.5314,1.5314,1.5314,1.5314,0.0],["1991-09-26",1.5314,1.5314,1.5314,1.5314,0.0],["1991-09-27",1.5314,1.5314,1.5314,1.5314,0.0],["1991-09-30",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-01",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-02",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-03",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-04",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-07",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-08",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-09",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-10",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-11",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-14",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-15",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-16",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-17",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-18",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-21",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-22",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-23",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-24",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-25",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-28",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-29",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-30",1.5314,1.5314,1.5314,1.5314,0.0],["1991-10-31",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-01",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-04",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-05",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-06",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-07",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-08",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-11",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-12",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-13",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-14",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-15",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-18",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-19",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-20",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-21",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-22",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-25",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-26",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-27",1.5314,1.5314,1.5314,1.5314,0.0],["1991-11-29",1.5314,1.5314,1.5314,1.5314,0.0],["1991-12-02",1.5314,1.5314,1.5314,1.5314,0.0],["1991-12-03",1.5314,1.5314,1.5314,1.5314,0.0],["1991-12-04",1.5314,1.5314,1.5314,1.5314,0.0],["1991-12-05",1.5314,1.5314,1.5314,1.5314,0.0],["1991-12-06",1.5314,1.5314,1.5314,1.5314,0.0],["1991-12-09",1.5314,1.5314,1.5314,1.5314,0.0],["1991-12-10",1.4548,1.4548,1.4548,1.4548,500.0],["1991-12-11",1.4548,1.4548,1.4548,1.4548,0.0],["1991-12-12",1.4548,1.4548,1.4548,1.4548,0.0],["1991-12-13",1.4548,1.4548,1.4548,1.4548,0.0],["1991-12-16",1.4548,1.4548,1.4548,1.4548,0.0],["1991-12-17",1.4548,1.4548,1.4548,1.4548,0.0],["1991-12-18",1.4548,1.4548,1.4548,1.4548,0.0],["1991-12-19",1.4548,1.4548,1.4548,1.4548,0.0],["1991-12-20",1.4548,1.4548,1.4548,1.4548,0.0],["1991-12-23",1.4548,1.4548,1.4548,1.4548,0.0],["1991-12-24",1.4548,1.4548,1.4548,1.4548,0.0],["1991-12-26",1.4548,1.4548,1.4548,1.4548,0.0],["1991-12-27",1.4548,1.4548,1.4548,1.4548,0.0],["1991-12-30",1.4548,1.4548,1.4548,1.4548,0.0],["1991-12-31",1.4548,1.4548,1.4548,1.4548,0.0],["1992-01-02",1.4548,1.4548,1.4548,1.4548,0.0],["1992-01-03",1.4548,1.4548,1.4548,1.4548,0.0],["1992-01-06",1.4548,1.4548,1.4548,1.4548,0.0],["1992-01-07",1.4548,1.4548,1.4548,1.4548,0.0],["1992-01-08",1.4548,1.4548,1.4548,1.4548,0.0],["1992-01-09",1.4548,1.4548,1.4548,1.4548,0.0],["1992-01-10",1.4548,1.4548,1.4548,1.4548,0.0],["1992-01-13",1.4548,1.4548,1.4548,1.4548,0.0],["1992-01-14",1.4548,1.4548,1.4548,1.4548,0.0],["1992-01-15",1.4548,1.4548,1.4548,1.4548,0.0],["1992-01-16",1.5027,1.5027,1.5027,1.5027,2500.0],["1992-01-17",1.5027,1.5027,1.5027,1.5027,0.0],["1992-01-20",1.5027,1.5027,1.5027,1.5027,0.0],["1992-01-21",1.5027,1.5027,1.5027,1.5027,0.0],["1992-01-22",1.5027,1.5027,1.5027,1.5027,0.0],["1992-01-23",1.5027,1.5027,1.5027,1.5027,0.0],["1992-01-24",1.5027,1.5027,1.5027,1.5027,0.0],["1992-01-27",1.5027,1.5027,1.5027,1.5027,0.0],["1992-01-28",1.5411,1.5411,1.5411,1.5411,0.0],["1992-01-29",1.5411,1.5411,1.5411,1.5411,0.0],["1992-01-30",1.5411,1.5411,1.5411,1.5411,0.0],["1992-01-31",1.5411,1.5411,1.5411,1.5411,0.0],["1992-02-03",1.5411,1.5411,1.5411,1.5411,0.0],["1992-02-04",1.5411,1.5411,1.5411,1.5411,0.0],["1992-02-05",1.5411,1.5411,1.5411,1.5411,0.0],["1992-02-06",1.5411,1.5411,1.5411,1.5411,0.0],["1992-02-07",1.5411,1.5411,1.5411,1.5411,0.0],["1992-02-10",1.5411,1.5411,1.5411,1.5411,0.0],["1992-02-11",1.5411,1.5411,1.5411,1.5411,0.0],["1992-02-12",1.5411,1.5411,1.5411,1.5411,0.0],["1992-02-13",1.6295,1.6295,1.6295,1.6295,4500.0],["1992-02-14",1.6295,1.6295,1.6295,1.6295,0.0],["1992-02-18",1.6295,1.6295,1.6295,1.6295,0.0],["1992-02-19",1.6295,1.6295,1.6295,1.6295,0.0],["1992-02-20",1.6295,1.6295,1.6295,1.6295,0.0],["1992-02-21",1.6295,1.6295,1.6295,1.6295,0.0],["1992-02-24",1.6295,1.6295,1.6295,1.6295,0.0],["1992-02-25",1.6295,1.6295,1.6295,1.6295,0.0],["1992-02-26",1.6295,1.6295,1.6295,1.6295,0.0],["1992-02-27",1.6295,1.6295,1.6295,1.6295,0.0],["1992-02-28",1.6295,1.6295,1.6295,1.6295,0.0],["1992-03-02",1.6295,1.6295,1.6295,1.6295,0.0],["1992-03-03",1.6295,1.6295,1.6295,1.6295,0.0],["1992-03-04",1.6295,1.6295,1.6295,1.6295,0.0],["1992-03-05",1.6295,1.6295,1.6295,1.6295,0.0],["1992-03-06",1.6295,1.6295,1.6295,1.6295,0.0],["1992-03-09",1.6295,1.6295,1.6295,1.6295,0.0],["1992-03-10",1.6295,1.6295,1.6295,1.6295,0.0],["1992-03-11",1.5902,1.5902,1.5902,1.5902,1000.0],["1992-03-12",1.5902,1.5902,1.5902,1.5902,0.0],["1992-03-13",1.5902,1.5902,1.5902,1.5902,0.0],["1992-03-16",1.5902,1.5902,1.5902,1.5902,0.0],["1992-03-17",1.5902,1.5902,1.5902,1.5902,0.0],["1992-03-18",1.5902,1.5902,1.5902,1.5902,0.0],["1992-03-19",1.5902,1.5902,1.5902,1.5902,0.0],["1992-03-20",1.5902,1.5902,1.5902,1.5902,0.0],["1992-03-23",1.5019,1.5019,1.5019,1.5019,1000.0],["1992-03-24",1.5019,1.5019,1.5019,1.5019,0.0],["1992-03-25",1.5019,1.5019,1.5019,1.5019,0.0],["1992-03-26",1.5019,1.5019,1.5019,1.5019,0.0],["1992-03-27",1.5019,1.5019,1.5019,1.5019,0.0],["1992-03-30",1.5019,1.5019,1.5019,1.5019,0.0],["1992-03-31",1.5019,1.5019,1.5019,1.5019,0.0],["1992-04-01",1.5706,1.5706,1.5706,1.5706,500.0],["1992-04-02",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-03",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-06",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-07",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-08",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-09",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-10",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-13",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-14",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-15",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-16",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-20",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-21",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-22",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-23",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-24",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-27",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-28",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-29",1.5706,1.5706,1.5706,1.5706,0.0],["1992-04-30",1.5706,1.5706,1.5706,1.5706,0.0],["1992-05-01",1.5706,1.5706,1.5706,1.5706,0.0],["1992-05-04",1.5706,1.5706,1.5706,1.5706,0.0],["1992-05-05",1.6982,1.6982,1.6982,1.6982,5000.0],["1992-05-06",1.6982,1.6982,1.6982,1.6982,0.0],["1992-05-07",1.6982,1.6982,1.6982,1.6982,0.0],["1992-05-08",1.6982,1.6982,1.6982,1.6982,0.0],["1992-05-11",1.708,1.708,1.708,1.708,12000.0],["1992-05-12",1.708,1.708,1.708,1.708,0.0],["1992-05-13",1.708,1.708,1.708,1.708,0.0],["1992-05-14",1.708,1.708,1.708,1.708,0.0],["1992-05-15",1.708,1.708,1.708,1.708,0.0],["1992-05-18",1.708,1.708,1.708,1.708,0.0],["1992-05-19",1.708,1.708,1.708,1.708,0.0],["1992-05-20",1.708,1.708,1.708,1.708,0.0],["1992-05-21",1.708,1.708,1.708,1.708,0.0],["1992-05-22",1.708,1.708,1.708,1.708,0.0],["1992-05-26",1.708,1.708,1.708,1.708,0.0],["1992-05-27",1.708,1.708,1.708,1.708,0.0],["1992-05-28",1.708,1.708,1.708,1.708,0.0],["1992-05-29",1.6688,1.6688,1.6688,1.6688,500.0],["1992-06-01",1.6688,1.6688,1.6688,1.6688,0.0],["1992-06-02",1.6688,1.6688,1.6688,1.6688,0.0],["1992-06-03",1.6688,1.6688,1.6688,1.6688,0.0],["1992-06-04",1.6688,1.6688,1.6688,1.6688,0.0],["1992-06-05",1.6688,1.6688,1.6688,1.6688,0.0],["1992-06-08",1.6688,1.6688,1.6688,1.6688,0.0],["1992-06-09",1.6099,1.6099,1.6099,1.6099,3000.0],["1992-06-10",1.6099,1.6099,1.6099,1.6099,0.0],["1992-06-11",1.6099,1.6099,1.6099,1.6099,0.0],["1992-06-12",1.6099,1.6099,1.6099,1.6099,0.0],["1992-06-15",1.6099,1.6099,1.6099,1.6099,0.0],["1992-06-16",1.6099,1.6099,1.6099,1.6099,0.0],["1992-06-17",1.6099,1.6099,1.6099,1.6099,0.0],["1992-06-18",1.6099,1.6099,1.6099,1.6099,0.0],["1992-06-19",1.6099,1.6099,1.6099,1.6099,0.0],["1992-06-22",1.6099,1.6099,1.6099,1.6099,0.0],["1992-06-23",1.6099,1.6099,1.6099,1.6099,0.0],["1992-06-24",1.6099,1.6099,1.6099,1.6099,0.0],["1992-06-25",1.6099,1.6099,1.6099,1.6099,0.0],["1992-06-26",1.6099,1.6099,1.6099,1.6099,0.0],["1992-06-29",1.6099,1.6099,1.6099,1.6099,0.0],["1992-06-30",1.6099,1.6099,1.6099,1.6099,0.0],["1992-07-01",1.6099,1.6099,1.6099,1.6099,0.0],["1992-07-02",1.6099,1.6099,1.6099,1.6099,0.0],["1992-07-06",1.6099,1.6099,1.6099,1.6099,0.0],["1992-07-07",1.6099,1.6099,1.6099,1.6099,0.0],["1992-07-08",1.6099,1.6099,1.6099,1.6099,0.0],["1992-07-09",1.6099,1.6099,1.6099,1.6099,0.0],["1992-07-10",1.6099,1.6099,1.6099,1.6099,0.0],["1992-07-13",1.6099,1.6099,1.6099,1.6099,0.0],["1992-07-14",1.6099,1.6099,1.6099,1.6099,0.0],["1992-07-15",1.6295,1.6295,1.6295,1.6295,5000.0],["1992-07-16",1.6295,1.6295,1.6295,1.6295,0.0],["1992-07-17",1.6393,1.6393,1.6393,1.6393,5000.0],["1992-07-20",1.6393,1.6393,1.6393,1.6393,0.0],["1992-07-21",1.6393,1.6393,1.6393,1.6393,0.0],["1992-07-22",1.6393,1.6393,1.6393,1.6393,0.0],["1992-07-23",1.6393,1.6393,1.6393,1.6393,0.0],["1992-07-24",1.6393,1.6393,1.6393,1.6393,0.0],["1992-07-27",1.6393,1.6393,1.6393,1.6393,0.0],["1992-07-28",1.6393,1.6393,1.6393,1.6393,0.0],["1992-07-29",1.6393,1.6393,1.6393,1.6393,0.0],["1992-07-30",1.6393,1.6393,1.6393,1.6393,0.0],["1992-07-31",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-03",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-04",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-05",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-06",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-07",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-10",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-11",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-12",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-13",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-14",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-17",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-18",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-19",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-20",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-21",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-24",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-25",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-26",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-27",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-28",1.6393,1.6393,1.6393,1.6393,0.0],["1992-08-31",1.6393,1.6393,1.6393,1.6393,0.0],["1992-09-01",1.6393,1.6393,1.6393,1.6393,0.0],["1992-09-02",1.6393,1.6393,1.6393,1.6393,0.0],["1992-09-03",1.6393,1.6393,1.6393,1.6393,0.0],["1992-09-04",1.6393,1.6393,1.6393,1.6393,0.0],["1992-09-08",1.6393,1.6393,1.6393,1.6393,0.0],["1992-09-09",1.6393,1.6393,1.6393,1.6393,0.0],["1992-09-10",1.6393,1.6393,1.6393,1.6393,0.0],["1992-09-11",1.6393,1.6393,1.6393,1.6393,0.0],["1992-09-14",1.6393,1.6393,1.6393,1.6393,0.0],["1992-09-15",1.6393,1.6393,1.6393,1.6393,0.0],["1992-09-16",1.6393,1.6393,1.6393,1.6393,0.0],["1992-09-17",1.6393,1.6393,1.6393,1.6393,0.0],["1992-09-18",1.6612,1.6612,1.6612,1.6612,0.0],["1992-09-21",1.6612,1.6612,1.6612,1.6612,0.0],["1992-09-22",1.6612,1.6612,1.6612,1.6612,0.0],["1992-09-23",1.6612,1.6612,1.6612,1.6612,0.0],["1992-09-24",1.6612,1.6612,1.6612,1.6612,0.0],["1992-09-25",1.6612,1.6612,1.6612,1.6612,0.0],["1992-09-28",1.6612,1.6612,1.6612,1.6612,0.0],["1992-09-29",1.6612,1.6612,1.6612,1.6612,0.0],["1992-09-30",1.6612,1.6612,1.6612,1.6612,0.0],["1992-10-01",1.6612,1.6612,1.6612,1.6612,0.0],["1992-10-02",1.6612,1.6612,1.6612,1.6612,0.0],["1992-10-05",1.6612,1.6612,1.6612,1.6612,0.0],["1992-10-06",1.6612,1.6612,1.6612,1.6612,0.0],["1992-10-07",1.6612,1.6612,1.6612,1.6612,0.0],["1992-10-08",1.6612,1.6612,1.6612,1.6612,0.0],["1992-10-09",1.6612,1.6612,1.6612,1.6612,0.0],["1992-10-12",1.6612,1.6612,1.6612,1.6612,0.0],["1992-10-13",1.6612,1.6612,1.6612,1.6612,0.0],["1992-10-14",1.6612,1.6612,1.6612,1.6612,0.0],["1992-10-15",1.6612,1.6612,1.6612,1.6612,0.0],["1992-10-16",1.6612,1.6612,1.6612,1.6612,0.0],["1992-10-19",1.2732,1.2732,1.2732,1.2732,500.0],["1992-10-20",1.2732,1.2732,1.2732,1.2732,0.0],["1992-10-21",1.2732,1.2732,1.2732,1.2732,0.0],["1992-10-22",1.2732,1.2732,1.2732,1.2732,0.0],["1992-10-23",1.2732,1.2732,1.2732,1.2732,0.0],["1992-10-26",1.2732,1.2732,1.2732,1.2732,0.0],["1992-10-27",1.2732,1.2732,1.2732,1.2732,0.0],["1992-10-28",1.2732,1.2732,1.2732,1.2732,0.0],["1992-10-29",1.2732,1.2732,1.2732,1.2732,0.0],["1992-10-30",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-02",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-03",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-04",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-05",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-06",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-09",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-10",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-11",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-12",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-13",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-16",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-17",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-18",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-19",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-20",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-23",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-24",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-25",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-27",1.2732,1.2732,1.2732,1.2732,0.0],["1992-11-30",1.2732,1.2732,1.2732,1.2732,0.0],["1992-12-01",1.2732,1.2732,1.2732,1.2732,0.0],["1992-12-02",1.2732,1.2732,1.2732,1.2732,0.0],["1992-12-03",1.2732,1.2732,1.2732,1.2732,0.0],["1992-12-04",1.2732,1.2732,1.2732,1.2732,0.0],["1992-12-07",1.2732,1.2732,1.2732,1.2732,0.0],["1992-12-08",1.2732,1.2732,1.2732,1.2732,0.0],["1992-12-09",1.2732,1.2732,1.2732,1.2732,0.0],["1992-12-10",1.2732,1.2732,1.2732,1.2732,0.0],["1992-12-11",1.2732,1.2732,1.2732,1.2732,0.0],["1992-12-14",1.2732,1.2732,1.2732,1.2732,0.0],["1992-12-15",1.2732,1.2732,1.2732,1.2732,0.0],["1992-12-16",1.2832,1.2832,1.2832,1.2832,2500.0],["1992-12-17",1.3528,1.3528,1.3031,1.3031,10000.0],["1992-12-18",1.3031,1.3031,1.3031,1.3031,0.0],["1992-12-21",1.3031,1.3031,1.3031,1.3031,0.0],["1992-12-22",1.3031,1.3031,1.3031,1.3031,0.0],["1992-12-23",1.3031,1.3031,1.3031,1.3031,0.0],["1992-12-24",1.3031,1.3031,1.3031,1.3031,0.0],["1992-12-28",1.3031,1.3031,1.3031,1.3031,0.0],["1992-12-29",1.3031,1.3031,1.3031,1.3031,0.0],["1992-12-30",1.3031,1.3031,1.3031,1.3031,0.0],["1992-12-31",1.3031,1.3031,1.3031,1.3031,0.0],["1993-01-04",1.3031,1.3031,1.3031,1.3031,0.0],["1993-01-05",1.3031,1.3031,1.3031,1.3031,0.0],["1993-01-06",1.3528,1.3528,1.3528,1.3528,1000.0],["1993-01-07",1.3528,1.3528,1.3528,1.3528,0.0],["1993-01-08",1.3429,1.3429,1.3429,1.3429,110500.0],["1993-01-11",1.3429,1.3429,1.3429,1.3429,0.0],["1993-01-12",1.3429,1.3429,1.3429,1.3429,0.0],["1993-01-13",1.3429,1.3429,1.3429,1.3429,0.0],["1993-01-14",1.3429,1.3429,1.3429,1.3429,0.0],["1993-01-15",1.3429,1.3429,1.3429,1.3429,0.0],["1993-01-18",1.3429,1.3429,1.3429,1.3429,0.0],["1993-01-19",1.3429,1.3429,1.3429,1.3429,0.0],["1993-01-20",1.3429,1.3429,1.3429,1.3429,0.0],["1993-01-21",1.3429,1.3429,1.3429,1.3429,0.0],["1993-01-22",1.3429,1.3429,1.3429,1.3429,0.0],["1993-01-25",1.3429,1.3429,1.3429,1.3429,0.0],["1993-01-26",1.3429,1.3429,1.3429,1.3429,0.0],["1993-01-27",1.2434,1.2434,1.2434,1.2434,500.0],["1993-01-28",1.2434,1.2434,1.2434,1.2434,0.0],["1993-01-29",1.2434,1.2434,1.2434,1.2434,0.0],["1993-02-01",1.2434,1.2434,1.2434,1.2434,0.0],["1993-02-02",1.2434,1.2434,1.2434,1.2434,0.0],["1993-02-03",1.2434,1.2434,1.2434,1.2434,0.0],["1993-02-04",1.2434,1.2434,1.2434,1.2434,0.0],["1993-02-05",1.2434,1.2434,1.2434,1.2434,0.0],["1993-02-08",1.2434,1.2434,1.2434,1.2434,0.0],["1993-02-09",1.2434,1.2434,1.2434,1.2434,0.0],["1993-02-10",1.2434,1.2434,1.2434,1.2434,0.0],["1993-02-11",1.2434,1.2434,1.2434,1.2434,0.0],["1993-02-12",1.313,1.313,1.313,1.313,48500.0],["1993-02-16",1.313,1.313,1.313,1.313,0.0],["1993-02-17",1.313,1.313,1.313,1.313,0.0],["1993-02-18",1.313,1.313,1.313,1.313,0.0],["1993-02-19",1.1937,1.1937,1.1937,1.1937,5000.0],["1993-02-22",1.1937,1.1937,1.1937,1.1937,0.0],["1993-02-23",1.1937,1.1937,1.1937,1.1937,0.0],["1993-02-24",1.2633,1.3528,1.2633,1.3528,7500.0],["1993-02-25",1.3528,1.3528,1.3528,1.3528,0.0],["1993-02-26",1.3528,1.3528,1.3528,1.3528,0.0],["1993-03-01",1.3528,1.3528,1.3528,1.3528,0.0],["1993-03-02",1.3528,1.3528,1.3528,1.3528,0.0],["1993-03-03",1.3528,1.3528,1.3528,1.3528,0.0],["1993-03-04",1.3528,1.3528,1.3528,1.3528,0.0],["1993-03-05",1.3528,1.3528,1.3528,1.3528,0.0],["1993-03-08",1.3528,1.3528,1.3528,1.3528,0.0],["1993-03-09",1.3528,1.3528,1.3528,1.3528,0.0],["1993-03-10",1.3528,1.3528,1.3528,1.3528,0.0],["1993-03-11",1.4324,1.4324,1.4324,1.4324,51000.0],["1993-03-12",1.4324,1.4324,1.4324,1.4324,0.0],["1993-03-15",1.4324,1.4324,1.4324,1.4324,0.0],["1993-03-16",1.4324,1.4324,1.4324,1.4324,0.0],["1993-03-17",1.4324,1.4324,1.4324,1.4324,0.0],["1993-03-18",1.4324,1.4324,1.4324,1.4324,0.0],["1993-03-19",1.4324,1.4324,1.4324,1.4324,0.0],["1993-03-22",1.4324,1.4324,1.4324,1.4324,0.0],["1993-03-23",1.4324,1.4324,1.4324,1.4324,0.0],["1993-03-24",1.4324,1.4324,1.4324,1.4324,0.0],["1993-03-25",1.4324,1.4324,1.4324,1.4324,0.0],["1993-03-26",1.4324,1.4324,1.4324,1.4324,0.0],["1993-03-29",1.4324,1.4324,1.4324,1.4324,0.0],["1993-03-30",1.4324,1.4324,1.4324,1.4324,0.0],["1993-03-31",1.4324,1.4324,1.4324,1.4324,0.0],["1993-04-01",1.4324,1.4324,1.4324,1.4324,0.0],["1993-04-02",1.4324,1.4324,1.4324,1.4324,0.0],["1993-04-05",1.4324,1.4324,1.4324,1.4324,0.0],["1993-04-06",1.4324,1.4324,1.4324,1.4324,0.0],["1993-04-07",1.5518,1.5717,1.5518,1.5717,10500.0],["1993-04-08",1.5822,1.5822,1.5822,1.5822,0.0],["1993-04-12",1.5822,1.5822,1.5822,1.5822,0.0],["1993-04-13",1.5822,1.5822,1.5822,1.5822,0.0],["1993-04-14",1.5822,1.5822,1.5822,1.5822,0.0],["1993-04-15",1.5822,1.5822,1.5822,1.5822,0.0],["1993-04-16",1.5822,1.5822,1.5822,1.5822,0.0],["1993-04-19",1.5822,1.5822,1.5822,1.5822,0.0],["1993-04-20",1.5822,1.5822,1.5822,1.5822,0.0],["1993-04-21",1.5822,1.5822,1.5822,1.5822,0.0],["1993-04-22",1.5822,1.5822,1.5822,1.5822,0.0],["1993-04-23",1.5622,1.5622,1.5622,1.5622,500.0],["1993-04-26",1.5622,1.5622,1.5622,1.5622,0.0],["1993-04-27",1.5622,1.5622,1.5622,1.5622,0.0],["1993-04-28",1.5622,1.5622,1.5622,1.5622,0.0],["1993-04-29",1.5622,1.5622,1.5622,1.5622,0.0],["1993-04-30",1.5622,1.5622,1.5622,1.5622,0.0],["1993-05-03",1.5622,1.5622,1.5622,1.5622,0.0],["1993-05-04",1.5622,1.5622,1.5622,1.5622,0.0],["1993-05-05",1.5622,1.5622,1.5622,1.5622,0.0],["1993-05-06",1.5622,1.5622,1.5622,1.5622,0.0],["1993-05-07",1.5622,1.5622,1.5622,1.5622,0.0],["1993-05-10",1.5622,1.5622,1.5622,1.5622,0.0],["1993-05-11",1.5622,1.5622,1.5622,1.5622,0.0],["1993-05-12",1.5622,1.5622,1.5622,1.5622,0.0],["1993-05-13",1.5622,1.5622,1.5622,1.5622,0.0],["1993-05-14",1.5622,1.5622,1.5622,1.5622,0.0],["1993-05-17",1.6323,1.6323,1.6323,1.6323,500.0],["1993-05-18",1.6323,1.6323,1.6323,1.6323,0.0],["1993-05-19",1.6323,1.6323,1.6323,1.6323,0.0],["1993-05-20",1.6323,1.6323,1.6323,1.6323,0.0],["1993-05-21",1.6323,1.6323,1.6323,1.6323,0.0],["1993-05-24",1.6323,1.6323,1.6323,1.6323,0.0],["1993-05-25",1.6323,1.6323,1.6323,1.6323,0.0],["1993-05-26",1.6323,1.6323,1.6323,1.6323,0.0],["1993-05-27",1.6323,1.6323,1.6323,1.6323,0.0],["1993-05-28",1.6323,1.6323,1.6323,1.6323,0.0],["1993-06-01",1.6323,1.6323,1.6323,1.6323,0.0],["1993-06-02",1.7625,1.7625,1.7625,1.7625,3000.0],["1993-06-03",1.7625,1.7625,1.7625,1.7625,0.0],["1993-06-04",1.7625,1.7625,1.7625,1.7625,0.0],["1993-06-07",1.7625,1.7625,1.7625,1.7625,0.0],["1993-06-08",1.7625,1.7625,1.7625,1.7625,2500.0],["1993-06-09",1.7625,1.7625,1.7625,1.7625,0.0],["1993-06-10",1.7625,1.7625,1.7625,1.7625,0.0],["1993-06-11",1.7425,1.7425,1.7425,1.7425,5000.0],["1993-06-14",1.7425,1.7425,1.7425,1.7425,0.0],["1993-06-15",1.7124,1.7224,1.7124,1.7224,10500.0],["1993-06-16",1.7224,1.7224,1.7224,1.7224,0.0],["1993-06-17",1.7224,1.7224,1.7224,1.7224,0.0],["1993-06-18",1.7224,1.7224,1.7224,1.7224,0.0],["1993-06-21",1.7224,1.7224,1.7224,1.7224,0.0],["1993-06-22",1.7224,1.7224,1.7224,1.7224,0.0],["1993-06-23",1.7224,1.7224,1.7224,1.7224,0.0],["1993-06-24",1.7224,1.7224,1.7224,1.7224,0.0],["1993-06-25",1.7224,1.7224,1.7224,1.7224,0.0],["1993-06-28",1.7224,1.7224,1.7224,1.7224,0.0],["1993-06-29",1.7224,1.7224,1.7224,1.7224,0.0],["1993-06-30",1.7224,1.7224,1.7224,1.7224,0.0],["1993-07-01",1.7224,1.7224,1.7224,1.7224,0.0],["1993-07-02",1.7224,1.7224,1.7224,1.7224,0.0],["1993-07-06",1.7224,1.7224,1.7224,1.7224,0.0],["1993-07-07",1.7224,1.7224,1.7224,1.7224,0.0],["1993-07-08",1.7224,1.7224,1.7224,1.7224,0.0],["1993-07-09",1.7224,1.7224,1.7224,1.7224,0.0],["1993-07-12",1.7224,1.7224,1.7224,1.7224,0.0],["1993-07-13",1.7224,1.7224,1.7224,1.7224,0.0],["1993-07-14",1.7224,1.7224,1.7224,1.7224,0.0],["1993-07-15",1.7224,1.7224,1.7224,1.7224,0.0],["1993-07-16",1.7224,1.7224,1.7224,1.7224,0.0],["1993-07-19",1.7224,1.7224,1.7224,1.7224,0.0],["1993-07-20",1.7224,1.7224,1.7224,1.7224,0.0],["1993-07-21",1.7224,1.7224,1.7224,1.7224,0.0],["1993-07-22",1.7224,1.7224,1.7224,1.7224,0.0],["1993-07-23",1.6023,1.6023,1.6023,1.6023,1000.0],["1993-07-26",1.6023,1.6023,1.6023,1.6023,0.0],["1993-07-27",1.6023,1.6023,1.6023,1.6023,0.0],["1993-07-28",1.6023,1.6023,1.6023,1.6023,0.0],["1993-07-29",1.6023,1.6023,1.6023,1.6023,0.0],["1993-07-30",1.6023,1.6023,1.6023,1.6023,0.0],["1993-08-02",1.6023,1.6023,1.6023,1.6023,0.0],["1993-08-03",1.6023,1.6023,1.6023,1.6023,0.0],["1993-08-04",1.6023,1.6023,1.6023,1.6023,0.0],["1993-08-05",1.6023,1.6023,1.6023,1.6023,0.0],["1993-08-06",1.6023,1.6023,1.6023,1.6023,0.0],["1993-08-09",1.6023,1.6023,1.6023,1.6023,0.0],["1993-08-10",1.6023,1.6023,1.6023,1.6023,0.0],["1993-08-11",1.6023,1.6023,1.6023,1.6023,0.0],["1993-08-12",1.6023,1.6023,1.6023,1.6023,0.0],["1993-08-13",1.6023,1.6023,1.6023,1.6023,0.0],["1993-08-16",1.6023,1.6023,1.6023,1.6023,0.0],["1993-08-17",1.6023,1.6023,1.6023,1.6023,0.0],["1993-08-18",1.6023,1.6023,1.6023,1.6023,0.0],["1993-08-19",1.7124,1.7124,1.7124,1.7124,5000.0],["1993-08-20",1.7124,1.7124,1.7124,1.7124,0.0],["1993-08-23",1.7124,1.7124,1.7124,1.7124,0.0],["1993-08-24",1.7124,1.7124,1.7124,1.7124,0.0],["1993-08-25",1.7124,1.7124,1.7124,1.7124,0.0],["1993-08-26",1.7124,1.7124,1.7124,1.7124,0.0],["1993-08-27",1.7124,1.7124,1.7124,1.7124,0.0],["1993-08-30",1.7124,1.7124,1.7124,1.7124,0.0],["1993-08-31",1.7124,1.7124,1.7124,1.7124,0.0],["1993-09-01",1.7224,1.7224,1.7224,1.7224,2500.0],["1993-09-02",1.7224,1.7224,1.7224,1.7224,0.0],["1993-09-03",1.7331,1.7331,1.7331,1.7331,0.0],["1993-09-07",1.7331,1.7331,1.7331,1.7331,0.0],["1993-09-08",1.7331,1.7331,1.7331,1.7331,0.0],["1993-09-09",1.7331,1.7331,1.7331,1.7331,0.0],["1993-09-10",1.7331,1.7331,1.7331,1.7331,0.0],["1993-09-13",1.7331,1.7331,1.7331,1.7331,0.0],["1993-09-14",1.7331,1.7331,1.7331,1.7331,0.0],["1993-09-15",1.8741,1.8741,1.8741,1.8741,6000.0],["1993-09-16",1.8741,1.8741,1.8741,1.8741,0.0],["1993-09-17",1.8741,1.8741,1.8741,1.8741,0.0],["1993-09-20",1.8741,1.8741,1.8741,1.8741,0.0],["1993-09-21",1.8741,1.8741,1.8741,1.8741,0.0],["1993-09-22",1.8741,1.8741,1.8741,1.8741,0.0],["1993-09-23",1.8741,1.8741,1.8741,1.8741,0.0],["1993-09-24",1.8848,1.8848,1.8848,1.8848,0.0],["1993-09-27",1.8848,1.8848,1.8848,1.8848,0.0],["1993-09-28",1.8848,1.8848,1.8848,1.8848,0.0],["1993-09-29",1.8848,1.8848,1.8848,1.8848,0.0],["1993-09-30",1.8848,1.8848,1.8848,1.8848,0.0],["1993-10-01",1.8848,1.8848,1.8848,1.8848,0.0],["1993-10-04",1.8848,1.8848,1.8848,1.8848,0.0],["1993-10-05",1.8848,1.8848,1.8848,1.8848,0.0],["1993-10-06",1.8848,1.8848,1.8848,1.8848,0.0],["1993-10-07",1.8848,1.8848,1.8848,1.8848,0.0],["1993-10-08",1.8848,1.8848,1.8848,1.8848,0.0],["1993-10-11",1.8848,1.8848,1.8848,1.8848,0.0],["1993-10-12",1.8848,1.8848,1.8848,1.8848,0.0],["1993-10-13",1.8848,1.8848,1.8848,1.8848,0.0],["1993-10-14",1.9862,1.9862,1.9862,1.9862,5000.0],["1993-10-15",1.9862,1.9862,1.9862,1.9862,0.0],["1993-10-18",1.9862,1.9862,1.9862,1.9862,0.0],["1993-10-19",1.9862,1.9862,1.9862,1.9862,0.0],["1993-10-20",1.9862,1.9862,1.9862,1.9862,0.0],["1993-10-21",1.9862,1.9862,1.9862,1.9862,0.0],["1993-10-22",1.976,1.976,1.976,1.976,500.0],["1993-10-25",1.976,1.976,1.976,1.976,0.0],["1993-10-26",1.976,1.976,1.976,1.976,0.0],["1993-10-27",1.976,1.976,1.976,1.976,0.0],["1993-10-28",1.976,1.976,1.976,1.976,0.0],["1993-10-29",1.976,1.976,1.976,1.976,0.0],["1993-11-01",1.976,1.976,1.976,1.976,0.0],["1993-11-02",1.976,1.976,1.976,1.976,0.0],["1993-11-03",1.976,1.976,1.976,1.976,0.0],["1993-11-04",1.976,1.976,1.976,1.976,0.0],["1993-11-05",1.976,1.976,1.976,1.976,0.0],["1993-11-08",1.976,1.976,1.976,1.976,0.0],["1993-11-09",1.976,1.976,1.976,1.976,0.0],["1993-11-10",1.976,1.976,1.976,1.976,0.0],["1993-11-11",1.976,1.976,1.976,1.976,0.0],["1993-11-12",1.976,1.976,1.976,1.976,0.0],["1993-11-15",1.976,1.976,1.976,1.976,0.0],["1993-11-16",1.976,1.976,1.976,1.976,0.0],["1993-11-17",1.976,1.976,1.976,1.976,0.0],["1993-11-18",1.976,1.976,1.976,1.976,0.0],["1993-11-19",1.976,1.976,1.976,1.976,0.0],["1993-11-22",1.8443,1.8443,1.8443,1.8443,500.0],["1993-11-23",1.8443,1.8443,1.8443,1.8443,0.0],["1993-11-24",1.8443,1.8443,1.8443,1.8443,0.0],["1993-11-26",1.8443,1.8443,1.8443,1.8443,0.0],["1993-11-29",1.8443,1.8443,1.8443,1.8443,0.0],["1993-11-30",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-01",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-02",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-03",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-06",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-07",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-08",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-09",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-10",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-13",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-14",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-15",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-16",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-17",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-20",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-21",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-22",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-23",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-27",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-28",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-29",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-30",1.8443,1.8443,1.8443,1.8443,0.0],["1993-12-31",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-03",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-04",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-05",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-06",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-07",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-10",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-11",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-12",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-13",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-14",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-17",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-18",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-19",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-20",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-21",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-24",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-25",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-26",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-27",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-28",1.8443,1.8443,1.8443,1.8443,0.0],["1994-01-31",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-01",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-02",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-03",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-04",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-07",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-08",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-09",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-10",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-11",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-14",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-15",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-16",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-17",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-18",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-22",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-23",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-24",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-25",1.8443,1.8443,1.8443,1.8443,0.0],["1994-02-28",1.8443,1.8443,1.8443,1.8443,0.0],["1994-03-01",1.8443,1.8443,1.8443,1.8443,0.0],["1994-03-02",1.8443,1.8443,1.8443,1.8443,0.0],["1994-03-03",1.8443,1.8443,1.8443,1.8443,0.0],["1994-03-04",1.8443,1.8443,1.8443,1.8443,0.0],["1994-03-07",2.3003,2.3003,2.3003,2.3003,1500.0],["1994-03-08",2.3003,2.3003,2.3003,2.3003,0.0],["1994-03-09",2.3003,2.3003,2.3003,2.3003,0.0],["1994-03-10",2.3003,2.3003,2.3003,2.3003,0.0],["1994-03-11",2.3003,2.3003,2.3003,2.3003,0.0],["1994-03-14",2.3003,2.3003,2.3003,2.3003,0.0],["1994-03-15",2.3003,2.3003,2.3003,2.3003,0.0],["1994-03-16",2.3003,2.3003,2.3003,2.3003,0.0],["1994-03-17",2.3003,2.3003,2.3003,2.3003,0.0],["1994-03-18",2.3003,2.3003,2.3003,2.3003,0.0],["1994-03-21",2.3003,2.3003,2.3003,2.3003,0.0],["1994-03-22",2.3003,2.3003,2.3003,2.3003,0.0],["1994-03-23",2.3003,2.3003,2.3003,2.3003,0.0],["1994-03-24",2.3003,2.3003,2.3003,2.3003,0.0],["1994-03-25",2.3003,2.3003,2.3003,2.3003,0.0],["1994-03-28",2.3003,2.3003,2.3003,2.3003,0.0],["1994-03-29",2.3003,2.3003,2.3003,2.3003,0.0],["1994-03-30",2.3003,2.3003,2.3003,2.3003,0.0],["1994-03-31",2.3003,2.3003,2.3003,2.3003,0.0],["1994-04-04",2.3003,2.3003,2.3003,2.3003,0.0],["1994-04-05",2.3003,2.3003,2.3003,2.3003,0.0],["1994-04-06",2.3003,2.3003,2.3003,2.3003,0.0],["1994-04-07",2.3003,2.3003,2.3003,2.3003,0.0],["1994-04-08",2.3111,2.3111,2.3111,2.3111,0.0],["1994-04-11",2.3111,2.3111,2.3111,2.3111,0.0],["1994-04-12",2.3111,2.3111,2.3111,2.3111,0.0],["1994-04-13",2.3111,2.3111,2.3111,2.3111,0.0],["1994-04-14",2.3111,2.3111,2.3111,2.3111,0.0],["1994-04-15",2.3111,2.3111,2.3111,2.3111,0.0],["1994-04-18",2.3111,2.3111,2.3111,2.3111,0.0],["1994-04-19",2.3111,2.3111,2.3111,2.3111,0.0],["1994-04-20",2.3111,2.3111,2.3111,2.3111,0.0],["1994-04-21",2.3111,2.3111,2.3111,2.3111,0.0],["1994-04-22",2.3111,2.3111,2.3111,2.3111,0.0],["1994-04-25",2.3111,2.3111,2.3111,2.3111,0.0],["1994-04-26",2.3111,2.3111,2.3111,2.3111,0.0],["1994-04-28",2.3111,2.3111,2.3111,2.3111,0.0],["1994-04-29",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-02",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-03",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-04",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-05",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-06",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-09",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-10",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-11",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-12",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-13",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-16",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-17",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-18",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-19",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-20",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-23",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-24",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-25",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-26",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-27",2.3111,2.3111,2.3111,2.3111,0.0],["1994-05-31",2.3111,2.3111,2.3111,2.3111,0.0],["1994-06-01",2.3111,2.3111,2.3111,2.3111,0.0],["1994-06-02",2.3111,2.3111,2.3111,2.3111,0.0],["1994-06-03",2.3111,2.3111,2.3111,2.3111,0.0],["1994-06-06",2.3111,2.3111,2.3111,2.3111,0.0],["1994-06-07",2.3111,2.3111,2.3111,2.3111,0.0],["1994-06-08",2.3111,2.3111,2.3111,2.3111,0.0],["1994-06-09",2.3111,2.3111,2.3111,2.3111,0.0],["1994-06-10",2.3111,2.3111,2.3111,2.3111,0.0],["1994-06-13",2.0973,2.0973,2.0973,2.0973,500.0],["1994-06-14",2.1889,2.1889,2.1889,2.1889,3500.0],["1994-06-15",2.1889,2.1889,2.1889,2.1889,0.0],["1994-06-16",2.1889,2.1889,2.1889,2.1889,0.0],["1994-06-17",2.1482,2.1482,2.1482,2.1482,1000.0],["1994-06-20",2.1482,2.1482,2.1482,2.1482,0.0],["1994-06-21",2.1482,2.1482,2.1482,2.1482,0.0],["1994-06-22",2.0769,2.0769,2.0769,2.0769,1000.0],["1994-06-23",2.0769,2.0769,2.0769,2.0769,0.0],["1994-06-24",2.0769,2.0769,2.0769,2.0769,0.0],["1994-06-27",2.0769,2.0769,2.0769,2.0769,0.0],["1994-06-28",2.0769,2.0769,2.0769,2.0769,0.0],["1994-06-29",2.0769,2.0769,2.0769,2.0769,0.0],["1994-06-30",2.0769,2.0769,2.0769,2.0769,0.0],["1994-07-01",2.0871,2.0871,2.0871,2.0871,2500.0],["1994-07-05",2.0871,2.0871,2.0871,2.0871,0.0],["1994-07-06",2.0871,2.0871,2.0871,2.0871,0.0],["1994-07-07",2.0871,2.0871,2.0871,2.0871,0.0],["1994-07-08",2.0871,2.0871,2.0871,2.0871,0.0],["1994-07-11",2.0871,2.0871,2.0871,2.0871,0.0],["1994-07-12",2.0871,2.0871,2.0871,2.0871,0.0],["1994-07-13",2.0871,2.0871,2.0871,2.0871,0.0],["1994-07-14",2.0871,2.0871,2.0871,2.0871,0.0],["1994-07-15",2.0871,2.0871,2.0871,2.0871,0.0],["1994-07-18",2.0871,2.0871,2.0871,2.0871,0.0],["1994-07-19",2.0871,2.0871,2.0871,2.0871,0.0],["1994-07-20",2.0871,2.0871,2.0871,2.0871,0.0],["1994-07-21",2.0871,2.0871,2.0871,2.0871,0.0],["1994-07-22",2.0871,2.0871,2.0871,2.0871,0.0],["1994-07-25",2.0871,2.0871,2.0871,2.0871,0.0],["1994-07-26",2.0871,2.0871,2.0871,2.0871,0.0],["1994-07-27",2.4638,2.4638,2.4638,2.4638,500.0],["1994-07-28",2.4638,2.4638,2.4638,2.4638,0.0],["1994-07-29",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-01",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-02",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-03",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-04",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-05",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-08",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-09",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-10",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-11",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-12",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-15",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-16",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-17",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-18",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-19",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-22",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-23",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-24",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-25",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-26",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-29",2.4638,2.4638,2.4638,2.4638,0.0],["1994-08-30",2.3823,2.3823,2.3823,2.3823,500.0],["1994-08-31",2.3823,2.3823,2.3823,2.3823,0.0],["1994-09-01",2.3823,2.3823,2.3823,2.3823,0.0],["1994-09-02",2.3823,2.3823,2.3823,2.3823,0.0],["1994-09-06",2.3823,2.3823,2.3823,2.3823,0.0],["1994-09-07",2.3823,2.3823,2.3823,2.3823,0.0],["1994-09-08",2.3823,2.3823,2.3823,2.3823,0.0],["1994-09-09",2.3823,2.3823,2.3823,2.3823,0.0],["1994-09-12",2.3823,2.3823,2.3823,2.3823,0.0],["1994-09-13",2.3823,2.3823,2.3823,2.3823,0.0],["1994-09-14",2.3823,2.3823,2.3823,2.3823,0.0],["1994-09-15",2.3823,2.3823,2.3823,2.3823,0.0],["1994-09-16",2.3823,2.3823,2.3823,2.3823,0.0],["1994-09-19",2.3823,2.3823,2.3823,2.3823,0.0],["1994-09-20",2.3823,2.3823,2.3823,2.3823,0.0],["1994-09-21",2.3823,2.3823,2.3823,2.3823,0.0],["1994-09-22",2.3823,2.3823,2.3823,2.3823,0.0],["1994-09-23",2.2805,2.2805,2.2805,2.2805,500.0],["1994-09-26",2.2918,2.2918,2.2918,2.2918,0.0],["1994-09-27",2.2918,2.2918,2.2918,2.2918,0.0],["1994-09-28",2.2918,2.2918,2.2918,2.2918,0.0],["1994-09-29",2.2918,2.2918,2.2918,2.2918,0.0],["1994-09-30",2.2918,2.2918,2.2918,2.2918,0.0],["1994-10-03",2.2304,2.2304,2.2304,2.2304,3500.0],["1994-10-04",2.2304,2.2304,2.2304,2.2304,0.0],["1994-10-05",2.2304,2.2304,2.2304,2.2304,0.0],["1994-10-06",2.2304,2.2304,2.2304,2.2304,0.0],["1994-10-07",2.2304,2.2304,2.2304,2.2304,0.0],["1994-10-10",2.2304,2.2304,2.2304,2.2304,0.0],["1994-10-11",2.2304,2.2304,2.2304,2.2304,0.0],["1994-10-12",2.2304,2.2304,2.2304,2.2304,0.0],["1994-10-13",2.2304,2.2304,2.2304,2.2304,0.0],["1994-10-14",2.2304,2.2304,2.2304,2.2304,0.0],["1994-10-17",2.2304,2.2304,2.2304,2.2304,0.0],["1994-10-18",2.2304,2.2304,2.2304,2.2304,0.0],["1994-10-19",2.4555,2.4555,2.4555,2.4555,500.0],["1994-10-20",2.4351,2.4351,2.4351,2.4351,1000.0],["1994-10-21",2.4351,2.4351,2.4351,2.4351,0.0],["1994-10-24",2.4146,2.4146,2.3123,2.3123,5500.0],["1994-10-25",2.3123,2.3123,2.3123,2.3123,0.0],["1994-10-26",2.3123,2.3123,2.3123,2.3123,0.0],["1994-10-27",2.3123,2.3123,2.3123,2.3123,0.0],["1994-10-28",2.3123,2.3123,2.3123,2.3123,0.0],["1994-10-31",2.3123,2.3123,2.3123,2.3123,0.0],["1994-11-01",2.3123,2.3123,2.3123,2.3123,0.0],["1994-11-02",2.3123,2.3123,2.3123,2.3123,0.0],["1994-11-03",2.2714,2.2714,2.2714,2.2714,4500.0],["1994-11-04",2.2714,2.2714,2.2714,2.2714,0.0],["1994-11-07",2.3737,2.3737,2.3737,2.3737,500.0],["1994-11-08",2.3737,2.3737,2.3737,2.3737,500.0],["1994-11-09",2.3737,2.3737,2.3737,2.3737,0.0],["1994-11-10",2.3737,2.3737,2.3737,2.3737,0.0],["1994-11-11",2.3737,2.3737,2.3737,2.3737,0.0],["1994-11-14",2.3737,2.3737,2.3737,2.3737,0.0],["1994-11-15",2.2918,2.2918,2.2918,2.2918,3500.0],["1994-11-16",2.2918,2.2918,2.2918,2.2918,0.0],["1994-11-17",2.2918,2.2918,2.2918,2.2918,0.0],["1994-11-18",2.3328,2.3328,2.3328,2.3328,7000.0],["1994-11-21",2.3328,2.3328,2.3328,2.3328,0.0],["1994-11-22",2.3328,2.3328,2.3328,2.3328,0.0],["1994-11-23",2.3328,2.3328,2.3328,2.3328,0.0],["1994-11-25",2.3328,2.3328,2.3328,2.3328,0.0],["1994-11-28",2.2304,2.2304,2.2304,2.2304,5000.0],["1994-11-29",2.2304,2.2304,2.2304,2.2304,0.0],["1994-11-30",2.2304,2.2304,2.2304,2.2304,0.0],["1994-12-01",2.2304,2.2304,2.2304,2.2304,0.0],["1994-12-02",2.2304,2.2304,2.2304,2.2304,0.0],["1994-12-05",2.1691,2.2304,2.1691,2.2304,4000.0],["1994-12-06",2.2304,2.2304,2.2304,2.2304,0.0],["1994-12-07",2.2304,2.2304,2.2304,2.2304,0.0],["1994-12-08",2.2304,2.2304,2.2304,2.2304,0.0],["1994-12-09",2.2304,2.2304,2.2304,2.2304,0.0],["1994-12-12",2.21,2.21,2.21,2.21,1000.0],["1994-12-13",2.21,2.21,2.21,2.21,0.0],["1994-12-14",2.21,2.21,2.21,2.21,0.0],["1994-12-15",2.1895,2.1895,2.1895,2.1895,1000.0],["1994-12-16",2.1895,2.1895,2.1895,2.1895,0.0],["1994-12-19",2.1895,2.1895,2.1895,2.1895,0.0],["1994-12-20",2.21,2.21,2.21,2.21,1000.0],["1994-12-21",2.21,2.21,2.21,2.21,0.0],["1994-12-22",2.21,2.21,2.21,2.21,0.0],["1994-12-23",2.2918,2.2918,2.2918,2.2918,2500.0],["1994-12-27",2.3123,2.3123,2.3123,2.3123,2500.0],["1994-12-28",2.3328,2.3328,2.3328,2.3328,1000.0],["1994-12-29",2.3328,2.3328,2.3328,2.3328,0.0],["1994-12-30",2.3328,2.3328,2.3328,2.3328,0.0],["1995-01-03",2.3328,2.3328,2.3328,2.3328,0.0],["1995-01-04",2.3328,2.3328,2.3328,2.3328,0.0],["1995-01-05",2.3328,2.3328,2.3328,2.3328,500.0],["1995-01-06",2.3328,2.3328,2.3328,2.3328,0.0],["1995-01-09",2.3328,2.3328,2.3328,2.3328,0.0],["1995-01-10",2.3328,2.3328,2.3328,2.3328,0.0],["1995-01-11",2.3328,2.3328,2.3328,2.3328,0.0],["1995-01-12",2.3328,2.3328,2.3328,2.3328,0.0],["1995-01-13",2.3328,2.3328,2.3328,2.3328,0.0],["1995-01-16",2.3328,2.3328,2.3328,2.3328,0.0],["1995-01-17",2.3328,2.3328,2.3328,2.3328,2500.0],["1995-01-18",2.3328,2.3328,2.3328,2.3328,0.0],["1995-01-19",2.3328,2.3328,2.3328,2.3328,0.0],["1995-01-20",2.2918,2.2918,2.2918,2.2918,500.0],["1995-01-23",2.2918,2.2918,2.2918,2.2918,0.0],["1995-01-24",2.2918,2.2918,2.2918,2.2918,0.0],["1995-01-25",2.3532,2.3532,2.3532,2.3532,5000.0],["1995-01-26",2.3532,2.3532,2.3532,2.3532,0.0],["1995-01-27",2.3737,2.3737,2.3737,2.3737,5000.0],["1995-01-30",2.3532,2.3532,2.3532,2.3532,3500.0],["1995-01-31",2.3532,2.3532,2.3532,2.3532,0.0],["1995-02-01",2.3328,2.343,2.3328,2.343,11000.0],["1995-02-02",2.343,2.343,2.343,2.343,0.0],["1995-02-03",2.343,2.343,2.343,2.343,0.0],["1995-02-06",2.343,2.343,2.343,2.343,0.0],["1995-02-07",2.3737,2.3737,2.3328,2.3328,6000.0],["1995-02-08",2.3328,2.3328,2.3328,2.3328,0.0],["1995-02-09",2.3328,2.3328,2.3328,2.3328,0.0],["1995-02-10",2.4555,2.4555,2.4555,2.4555,1500.0],["1995-02-13",2.4658,2.4658,2.4658,2.4658,2500.0],["1995-02-14",2.4555,2.4555,2.4555,2.4555,1500.0],["1995-02-15",2.4555,2.4555,2.4555,2.4555,0.0],["1995-02-16",2.4555,2.4555,2.4555,2.4555,2500.0],["1995-02-17",2.4555,2.4555,2.4555,2.4555,500.0],["1995-02-21",2.4351,2.4351,2.4351,2.4351,1000.0],["1995-02-22",2.4351,2.4351,2.4351,2.4351,0.0],["1995-02-23",2.4044,2.4146,2.4044,2.4146,5500.0],["1995-02-24",2.4146,2.4146,2.4146,2.4146,0.0],["1995-02-27",2.3737,2.3737,2.3532,2.3532,1500.0],["1995-02-28",2.3532,2.3532,2.3532,2.3532,0.0],["1995-03-01",2.3532,2.3532,2.3532,2.3532,0.0],["1995-03-02",2.3532,2.3532,2.3532,2.3532,0.0],["1995-03-03",2.3532,2.3532,2.3532,2.3532,0.0],["1995-03-06",2.4555,2.4555,2.4555,2.4555,3000.0],["1995-03-07",2.4555,2.4555,2.4555,2.4555,0.0],["1995-03-08",2.4248,2.4248,2.4248,2.4248,500.0],["1995-03-09",2.3737,2.3737,2.3737,2.3737,1500.0],["1995-03-10",2.3737,2.3737,2.3737,2.3737,2000.0],["1995-03-13",2.3737,2.3737,2.3737,2.3737,0.0],["1995-03-14",2.3737,2.3737,2.3737,2.3737,0.0],["1995-03-15",2.3328,2.3328,2.3328,2.3328,1500.0],["1995-03-16",2.343,2.343,2.343,2.343,500.0],["1995-03-17",2.343,2.343,2.343,2.343,0.0],["1995-03-20",2.343,2.343,2.343,2.343,0.0],["1995-03-21",2.343,2.343,2.343,2.343,0.0],["1995-03-22",2.343,2.343,2.343,2.343,0.0],["1995-03-23",2.3532,2.3532,2.3532,2.3532,500.0],["1995-03-24",2.3532,2.3532,2.3532,2.3532,0.0],["1995-03-27",2.4146,2.4146,2.4146,2.4146,1500.0],["1995-03-28",2.4146,2.4146,2.4146,2.4146,0.0],["1995-03-29",2.4146,2.4146,2.4146,2.4146,0.0],["1995-03-30",2.4146,2.4146,2.4146,2.4146,0.0],["1995-03-31",2.4146,2.4146,2.4146,2.4146,0.0],["1995-04-03",2.476,2.476,2.476,2.476,1500.0],["1995-04-04",2.476,2.476,2.476,2.476,0.0],["1995-04-05",2.476,2.476,2.476,2.476,0.0],["1995-04-06",2.476,2.476,2.476,2.476,0.0],["1995-04-07",2.4892,2.4892,2.4892,2.4892,0.0],["1995-04-10",2.4892,2.4892,2.4892,2.4892,0.0],["1995-04-11",2.4892,2.4892,2.4892,2.4892,0.0],["1995-04-12",2.4892,2.4892,2.4892,2.4892,0.0],["1995-04-13",2.4892,2.4892,2.4892,2.4892,0.0],["1995-04-17",2.4892,2.4892,2.4892,2.4892,0.0],["1995-04-18",2.4892,2.4892,2.4892,2.4892,0.0],["1995-04-19",2.4892,2.4892,2.4892,2.4892,0.0],["1995-04-20",2.4892,2.4892,2.4892,2.4892,0.0],["1995-04-21",2.5097,2.6126,2.5097,2.6126,17500.0],["1995-04-24",2.6126,2.6126,2.6126,2.6126,0.0],["1995-04-25",2.6126,2.6126,2.6126,2.6126,0.0],["1995-04-26",2.6126,2.6126,2.6126,2.6126,0.0],["1995-04-27",2.6126,2.6126,2.6126,2.6126,2500.0],["1995-04-28",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-01",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-02",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-03",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-04",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-05",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-08",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-09",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-10",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-11",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-12",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-15",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-16",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-17",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-18",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-19",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-22",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-23",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-24",2.6126,2.6126,2.6126,2.6126,0.0],["1995-05-25",2.6743,2.6743,2.6023,2.6023,1000.0],["1995-05-26",2.6023,2.6023,2.6023,2.6023,0.0],["1995-05-30",2.6743,2.6743,2.6743,2.6743,5000.0],["1995-05-31",2.6743,2.6743,2.6743,2.6743,0.0],["1995-06-01",2.6743,2.6743,2.6743,2.6743,0.0],["1995-06-02",2.6743,2.6743,2.6743,2.6743,0.0],["1995-06-05",2.6846,2.6846,2.6332,2.6332,7500.0],["1995-06-06",2.6332,2.6332,2.6332,2.6332,0.0],["1995-06-07",2.6332,2.6332,2.6332,2.6332,0.0],["1995-06-08",2.6332,2.6332,2.6332,2.6332,0.0],["1995-06-09",2.6332,2.6332,2.6332,2.6332,0.0],["1995-06-12",2.6332,2.6332,2.6332,2.6332,0.0],["1995-06-13",2.6332,2.6332,2.6332,2.6332,0.0],["1995-06-14",2.6537,2.6537,2.6537,2.6537,5000.0],["1995-06-15",2.7154,2.7154,2.7154,2.7154,500.0],["1995-06-16",2.7154,2.7154,2.7154,2.7154,0.0],["1995-06-19",2.7154,2.7154,2.7154,2.7154,0.0],["1995-06-20",2.7154,2.7154,2.7154,2.7154,0.0],["1995-06-21",2.7154,2.7154,2.7154,2.7154,0.0],["1995-06-22",2.7154,2.7154,2.7154,2.7154,0.0],["1995-06-23",2.7154,2.7154,2.7154,2.7154,0.0],["1995-06-26",2.7154,2.7154,2.7154,2.7154,0.0],["1995-06-27",2.7566,2.7566,2.7566,2.7566,2500.0],["1995-06-28",2.7669,2.7669,2.7669,2.7669,2500.0],["1995-06-29",2.7977,2.7977,2.7977,2.7977,2000.0],["1995-06-30",2.8389,2.8389,2.8389,2.8389,1000.0],["1995-07-03",2.8389,2.8389,2.8389,2.8389,0.0],["1995-07-05",2.9006,2.9006,2.9006,2.9006,500.0],["1995-07-06",2.9006,2.9006,2.88,2.88,204000.0],["1995-07-07",2.9314,2.9314,2.9314,2.9314,500.0],["1995-07-10",2.9212,2.9212,2.9212,2.9212,3500.0],["1995-07-11",2.8286,2.8286,2.8286,2.8286,1000.0],["1995-07-12",2.8286,2.8286,2.8286,2.8286,0.0],["1995-07-13",2.8286,2.8286,2.8286,2.8286,0.0],["1995-07-14",2.8286,2.8286,2.8286,2.8286,0.0],["1995-07-17",2.8492,2.8492,2.8492,2.8492,1500.0],["1995-07-18",2.88,2.88,2.88,2.88,13000.0],["1995-07-19",2.8389,2.8389,2.8389,2.8389,500.0],["1995-07-20",2.8594,2.8594,2.8594,2.8594,1000.0],["1995-07-21",2.8594,2.8594,2.8594,2.8594,0.0],["1995-07-24",2.8594,2.8594,2.8594,2.8594,0.0],["1995-07-25",2.9623,2.9623,2.9623,2.9623,1500.0],["1995-07-26",2.9623,2.9623,2.9212,2.9212,4500.0],["1995-07-27",3.0034,3.0034,3.0034,3.0034,500.0],["1995-07-28",3.0034,3.0034,3.0034,3.0034,0.0],["1995-07-31",3.0034,3.0034,3.0034,3.0034,0.0],["1995-08-01",3.0034,3.0034,3.0034,3.0034,0.0],["1995-08-02",2.9314,2.9314,2.9314,2.9314,500.0],["1995-08-03",3.0034,3.0034,3.0034,3.0034,9000.0],["1995-08-04",3.0034,3.0034,3.0034,3.0034,0.0],["1995-08-07",3.0034,3.0034,3.0034,3.0034,500.0],["1995-08-08",2.9829,2.9829,2.9829,2.9829,500.0],["1995-08-09",2.9829,2.9829,2.9829,2.9829,0.0],["1995-08-10",2.8594,2.8594,2.8594,2.8594,1500.0],["1995-08-11",2.8594,2.8594,2.8594,2.8594,0.0],["1995-08-14",2.8594,2.8594,2.8594,2.8594,0.0],["1995-08-15",2.7977,2.7977,2.7977,2.7977,2000.0],["1995-08-16",2.7977,2.7977,2.7977,2.7977,0.0],["1995-08-17",2.8183,2.8183,2.8183,2.8183,500.0],["1995-08-18",2.8183,2.8183,2.8183,2.8183,0.0],["1995-08-21",2.8183,2.8183,2.8183,2.8183,0.0],["1995-08-22",2.8183,2.8183,2.8183,2.8183,0.0],["1995-08-23",2.8286,2.8286,2.8286,2.8286,15000.0],["1995-08-24",2.8286,2.8286,2.8286,2.8286,0.0],["1995-08-25",2.8286,2.8286,2.8286,2.8286,0.0],["1995-08-28",2.8286,2.8286,2.8286,2.8286,0.0],["1995-08-29",2.8903,2.8903,2.8903,2.8903,1500.0],["1995-08-30",2.8903,2.8903,2.88,2.88,3500.0],["1995-08-31",2.88,2.88,2.88,2.88,0.0],["1995-09-01",2.8903,2.8903,2.8903,2.8903,1000.0],["1995-09-05",2.8903,2.8903,2.8903,2.8903,0.0],["1995-09-06",2.88,2.88,2.88,2.88,25000.0],["1995-09-07",2.88,2.88,2.88,2.88,0.0],["1995-09-08",2.88,2.88,2.88,2.88,0.0],["1995-09-11",2.88,2.88,2.88,2.88,0.0],["1995-09-12",2.88,2.88,2.88,2.88,0.0],["1995-09-13",2.88,2.88,2.88,2.88,1000.0],["1995-09-14",2.88,2.88,2.88,2.88,500.0],["1995-09-15",2.88,2.88,2.88,2.88,0.0],["1995-09-18",2.88,2.88,2.88,2.88,0.0],["1995-09-19",2.7906,2.8629,2.7906,2.8629,4000.0],["1995-09-20",2.7699,2.7699,2.7699,2.7699,500.0],["1995-09-21",2.8526,2.8526,2.8526,2.8526,500.0],["1995-09-22",2.7699,2.7699,2.7699,2.7699,500.0],["1995-09-25",2.8422,2.8422,2.7699,2.8422,6000.0],["1995-09-26",2.8422,2.8422,2.8422,2.8422,0.0],["1995-09-27",2.8422,2.8422,2.8422,2.8422,1500.0],["1995-09-28",2.8422,2.8422,2.8422,2.8422,0.0],["1995-09-29",2.8422,2.8422,2.8422,2.8422,0.0],["1995-10-02",2.8422,2.8422,2.8422,2.8422,0.0],["1995-10-03",2.8422,2.8422,2.8422,2.8422,0.0],["1995-10-04",2.8422,2.8422,2.8422,2.8422,0.0],["1995-10-05",2.8112,2.8112,2.8112,2.8112,1000.0],["1995-10-06",2.8112,2.8112,2.8112,2.8112,0.0],["1995-10-09",2.8112,2.8112,2.8112,2.8112,0.0],["1995-10-10",2.8112,2.8112,2.8112,2.8112,0.0],["1995-10-11",2.8112,2.8112,2.8112,2.8112,0.0],["1995-10-12",2.8112,2.8112,2.8112,2.8112,0.0],["1995-10-13",2.7492,2.7492,2.7492,2.7492,500.0],["1995-10-16",2.7492,2.7492,2.7492,2.7492,0.0],["1995-10-17",2.7492,2.7492,2.7492,2.7492,0.0],["1995-10-18",2.7492,2.7492,2.7492,2.7492,0.0],["1995-10-19",2.7492,2.7492,2.7492,2.7492,0.0],["1995-10-20",2.7492,2.7492,2.7492,2.7492,0.0],["1995-10-23",2.8009,2.8009,2.8009,2.8009,6500.0],["1995-10-24",2.6872,2.6872,2.6872,2.6872,500.0],["1995-10-25",2.6872,2.6872,2.6872,2.6872,0.0],["1995-10-26",2.6872,2.6872,2.6872,2.6872,0.0],["1995-10-27",2.6872,2.6872,2.6872,2.6872,0.0],["1995-10-30",2.6872,2.6872,2.6872,2.6872,0.0],["1995-10-31",2.6872,2.6872,2.6872,2.6872,0.0],["1995-11-01",2.6872,2.6872,2.6872,2.6872,0.0],["1995-11-02",2.7699,2.7699,2.7699,2.7699,1000.0],["1995-11-03",2.7906,2.7906,2.7906,2.7906,500.0],["1995-11-06",2.7906,2.7906,2.7906,2.7906,0.0],["1995-11-07",2.8216,2.8732,2.8216,2.8629,16000.0],["1995-11-08",2.8629,2.8629,2.8629,2.8629,1500.0],["1995-11-09",2.8836,2.9559,2.8836,2.9559,9000.0],["1995-11-10",2.9559,2.9559,2.9559,2.9559,9000.0],["1995-11-13",2.9559,2.9559,2.9559,2.9559,0.0],["1995-11-14",2.9559,2.9559,2.9559,2.9559,0.0],["1995-11-15",2.9559,2.9559,2.9559,2.9559,0.0],["1995-11-16",2.9559,2.9559,2.9559,2.9559,0.0],["1995-11-17",2.9559,2.9559,2.9559,2.9559,0.0],["1995-11-20",2.9559,2.9559,2.9559,2.9559,0.0],["1995-11-21",3.0283,3.0644,3.0283,3.0644,5500.0],["1995-11-22",2.9559,2.9559,2.9559,2.9559,1000.0],["1995-11-24",2.9559,2.9559,2.9559,2.9559,0.0],["1995-11-27",2.9559,2.9559,2.9559,2.9559,0.0],["1995-11-28",2.9146,2.9146,2.9146,2.9146,1000.0],["1995-11-29",2.9146,2.9146,2.9146,2.9146,0.0],["1995-11-30",2.9146,2.9146,2.9146,2.9146,0.0],["1995-12-01",2.9146,2.9146,2.9146,2.9146,0.0],["1995-12-04",2.9559,2.9559,2.9559,2.9559,1000.0],["1995-12-05",2.9869,2.9869,2.9869,2.9869,500.0],["1995-12-06",2.9869,2.9869,2.9869,2.9869,7000.0],["1995-12-07",3.0179,3.0179,3.0179,3.0179,1000.0],["1995-12-08",2.9353,2.9353,2.9353,2.9353,500.0],["1995-12-11",2.9353,2.9353,2.9353,2.9353,0.0],["1995-12-12",3.0179,3.1006,3.0179,3.1006,1500.0],["1995-12-13",3.0748,3.0748,3.0748,3.0748,3500.0],["1995-12-14",3.0748,3.0748,3.0748,3.0748,0.0],["1995-12-15",3.173,3.173,3.0903,3.0903,1000.0],["1995-12-18",3.142,3.142,3.142,3.142,500.0],["1995-12-19",3.142,3.142,3.142,3.142,500.0],["1995-12-20",3.142,3.142,3.142,3.142,0.0],["1995-12-21",3.142,3.142,3.142,3.142,0.0],["1995-12-22",3.142,3.142,3.142,3.142,0.0],["1995-12-26",3.142,3.142,3.142,3.142,0.0],["1995-12-27",3.142,3.142,3.142,3.142,0.0],["1995-12-28",3.142,3.142,3.142,3.142,0.0],["1995-12-29",3.1523,3.1523,3.0799,3.0799,2000.0],["1996-01-02",3.0799,3.0799,3.0799,3.0799,0.0],["1996-01-03",3.0799,3.0799,3.0799,3.0799,0.0],["1996-01-04",3.173,3.173,3.173,3.173,500.0],["1996-01-05",3.0903,3.0903,3.0903,3.0903,500.0],["1996-01-08",3.0903,3.0903,3.0903,3.0903,0.0],["1996-01-09",3.1523,3.1523,3.1523,3.1523,500.0],["1996-01-10",3.1523,3.1523,3.1523,3.1523,0.0],["1996-01-11",3.1523,3.1523,3.1523,3.1523,0.0],["1996-01-12",3.0903,3.0903,3.0903,3.0903,4000.0],["1996-01-15",3.0903,3.0903,3.0903,3.0903,0.0],["1996-01-16",3.1006,3.1006,3.1006,3.1006,1000.0],["1996-01-17",3.1006,3.1006,3.1006,3.1006,0.0],["1996-01-18",3.1006,3.1006,3.1006,3.1006,0.0],["1996-01-19",3.1006,3.1006,3.1006,3.1006,0.0],["1996-01-22",3.1006,3.1006,3.1006,3.1006,0.0],["1996-01-23",3.1006,3.1006,3.1006,3.1006,0.0],["1996-01-24",3.1213,3.1213,3.1213,3.1213,2000.0],["1996-01-25",3.1213,3.1213,3.1213,3.1213,0.0],["1996-01-26",3.1213,3.1213,3.1213,3.1213,0.0],["1996-01-29",3.111,3.111,3.111,3.111,5000.0],["1996-01-30",3.111,3.111,3.111,3.111,0.0],["1996-01-31",3.111,3.111,3.111,3.111,0.0],["1996-02-01",3.111,3.111,3.111,3.111,0.0],["1996-02-02",3.111,3.111,3.111,3.111,0.0],["1996-02-05",3.111,3.111,3.111,3.111,0.0],["1996-02-06",3.111,3.111,3.111,3.111,0.0],["1996-02-07",3.2867,3.2867,3.2867,3.2867,3000.0],["1996-02-08",3.2867,3.2867,3.2867,3.2867,0.0],["1996-02-09",3.2867,3.2867,3.2867,3.2867,0.0],["1996-02-12",3.2867,3.2867,3.2867,3.2867,1000.0],["1996-02-13",3.328,3.328,3.3177,3.3177,1000.0],["1996-02-14",3.2556,3.2556,3.2556,3.2556,1000.0],["1996-02-15",3.2556,3.3383,3.2556,3.3383,2500.0],["1996-02-16",3.3383,3.3383,3.3383,3.3383,0.0],["1996-02-20",3.3073,3.3073,3.3073,3.3073,1000.0],["1996-02-21",3.3693,3.3693,3.2867,3.3693,7500.0],["1996-02-22",3.3693,3.3693,3.3693,3.3693,0.0],["1996-02-23",3.3693,3.3693,3.3693,3.3693,0.0],["1996-02-26",3.3693,3.3693,3.3693,3.3693,0.0],["1996-02-27",3.3693,3.3693,3.3693,3.3693,0.0],["1996-02-28",3.3693,3.3693,3.3693,3.3693,0.0],["1996-02-29",3.3693,3.3693,3.3693,3.3693,0.0],["1996-03-01",3.3693,3.3693,3.3693,3.3693,0.0],["1996-03-04",3.3693,3.3693,3.3693,3.3693,0.0],["1996-03-05",3.514,3.514,3.514,3.514,1000.0],["1996-03-06",3.514,3.514,3.514,3.514,0.0],["1996-03-07",3.514,3.514,3.514,3.514,0.0],["1996-03-08",3.4727,3.4727,3.4727,3.4727,1500.0],["1996-03-11",3.4727,3.4727,3.4727,3.4727,0.0],["1996-03-12",3.4727,3.4727,3.4313,3.4313,10500.0],["1996-03-13",3.514,3.514,3.4624,3.4624,4000.0],["1996-03-14",3.4624,3.4624,3.4624,3.4624,1500.0],["1996-03-15",3.4773,3.4773,3.4773,3.4773,0.0],["1996-03-18",3.55,3.55,3.55,3.55,500.0],["1996-03-19",3.55,3.55,3.55,3.55,0.0],["1996-03-20",3.55,3.55,3.55,3.55,0.0],["1996-03-21",3.55,3.55,3.55,3.55,0.0],["1996-03-22",3.6953,3.6953,3.6953,3.6953,2500.0],["1996-03-25",3.6953,3.6953,3.6953,3.6953,0.0],["1996-03-26",3.5915,3.5915,3.5915,3.5915,500.0],["1996-03-27",3.6745,3.6745,3.6745,3.6745,1500.0],["1996-03-28",3.6745,3.6745,3.6745,3.6745,0.0],["1996-03-29",3.6122,3.6953,3.6122,3.6953,1500.0],["1996-04-01",3.7576,3.7576,3.7576,3.7576,1500.0],["1996-04-02",3.7576,3.7576,3.7576,3.7576,0.0],["1996-04-03",3.7576,3.7576,3.7576,3.7576,0.0],["1996-04-04",3.7576,3.7576,3.7576,3.7576,0.0],["1996-04-08",3.7576,3.7576,3.7576,3.7576,0.0],["1996-04-09",3.7576,3.7576,3.7576,3.7576,0.0],["1996-04-10",3.7472,3.7472,3.7472,3.7472,2500.0],["1996-04-11",3.7472,3.7472,3.7472,3.7472,0.0],["1996-04-12",3.6538,3.6538,3.6538,3.6538,500.0],["1996-04-15",3.6538,3.6538,3.6538,3.6538,0.0],["1996-04-16",3.6953,3.6953,3.6953,3.6953,500.0],["1996-04-17",3.8198,3.8198,3.7368,3.7368,1000.0],["1996-04-18",3.7991,3.7991,3.7991,3.7991,500.0],["1996-04-19",3.8614,3.8614,3.8614,3.8614,4500.0],["1996-04-22",3.8614,3.8614,3.7783,3.7783,3000.0],["1996-04-23",3.7783,3.7783,3.7783,3.7783,500.0],["1996-04-24",3.7783,3.7783,3.7783,3.7783,500.0],["1996-04-25",3.8614,3.8614,3.8614,3.8614,500.0],["1996-04-26",3.8614,3.8614,3.8614,3.8614,0.0],["1996-04-29",3.8717,3.8717,3.8717,3.8717,1500.0],["1996-04-30",3.8198,3.8198,3.7576,3.7576,21000.0],["1996-05-01",3.7576,3.7576,3.7576,3.7576,0.0],["1996-05-02",3.7576,3.7576,3.7576,3.7576,0.0],["1996-05-03",3.7991,3.7991,3.7991,3.7991,1000.0],["1996-05-06",3.7991,3.7991,3.7991,3.7991,500.0],["1996-05-07",3.7991,3.7991,3.7991,3.7991,0.0],["1996-05-08",3.7991,3.7991,3.7991,3.7991,0.0],["1996-05-09",3.7472,3.7472,3.7472,3.7472,500.0],["1996-05-10",3.851,3.851,3.851,3.851,500.0],["1996-05-13",3.851,3.851,3.851,3.851,0.0],["1996-05-14",3.8406,3.8406,3.8406,3.8406,500.0],["1996-05-15",3.8614,3.8614,3.8614,3.8614,2500.0],["1996-05-16",3.8614,3.8614,3.8614,3.8614,0.0],["1996-05-17",3.8821,3.8821,3.8821,3.8821,3000.0],["1996-05-20",3.8821,3.8821,3.8821,3.8821,500.0],["1996-05-21",3.8821,3.8821,3.8821,3.8821,0.0],["1996-05-22",3.8821,3.8821,3.8821,3.8821,0.0],["1996-05-23",3.8821,3.8821,3.8821,3.8821,0.0],["1996-05-24",3.934,3.934,3.934,3.934,500.0],["1996-05-28",3.934,3.934,3.934,3.934,0.0],["1996-05-29",3.9444,3.9444,3.9444,3.9444,500.0],["1996-05-30",3.9444,3.9444,3.9444,3.9444,0.0],["1996-05-31",3.9444,3.9444,3.9444,3.9444,0.0],["1996-06-03",3.9444,3.9444,3.9444,3.9444,1500.0],["1996-06-04",4.0378,4.0378,4.0378,4.0378,1000.0],["1996-06-05",4.0482,4.0482,4.0482,4.0482,2500.0],["1996-06-06",4.1209,4.1209,4.1209,4.1209,2000.0],["1996-06-07",4.1209,4.1209,4.1209,4.1209,2000.0],["1996-06-10",4.1209,4.1209,4.1209,4.1209,0.0],["1996-06-11",4.1209,4.1209,4.1209,4.1209,0.0],["1996-06-12",4.1935,4.1935,4.1935,4.1935,1000.0],["1996-06-13",4.1935,4.1935,4.1935,4.1935,0.0],["1996-06-14",4.37,4.3907,4.37,4.3907,5500.0],["1996-06-17",4.4011,4.4115,4.4011,4.4115,2500.0],["1996-06-18",4.3804,4.4219,4.3804,4.4219,5500.0],["1996-06-19",4.4219,4.4219,4.4219,4.4219,0.0],["1996-06-20",4.4219,4.4219,4.4219,4.4219,0.0],["1996-06-21",4.2714,4.2714,4.2714,4.2714,4000.0],["1996-06-24",4.3181,4.3181,4.3181,4.3181,7500.0],["1996-06-25",4.1728,4.1728,4.1728,4.1728,500.0],["1996-06-26",4.1728,4.1728,4.1105,4.1105,1500.0],["1996-06-27",4.0897,4.1728,4.0897,4.1728,4000.0],["1996-06-28",4.1105,4.1831,4.1105,4.1105,1500.0],["1996-07-01",4.1105,4.1105,4.1105,4.1105,0.0],["1996-07-02",4.1728,4.1728,4.1728,4.1728,500.0],["1996-07-03",4.2143,4.2143,4.2143,4.2143,500.0],["1996-07-05",4.2143,4.2143,4.2143,4.2143,0.0],["1996-07-08",4.2143,4.2143,4.2143,4.2143,0.0],["1996-07-09",4.1105,4.1105,4.1105,4.1105,4000.0],["1996-07-10",4.1105,4.1105,4.1105,4.1105,0.0],["1996-07-11",4.1105,4.1105,4.1105,4.1105,0.0],["1996-07-12",4.0274,4.0274,4.0274,4.0274,6000.0],["1996-07-15",3.9652,4.0274,3.9652,4.0274,1500.0],["1996-07-16",4.0274,4.0274,4.0274,4.0274,0.0],["1996-07-17",4.0274,4.0274,4.0274,4.0274,0.0],["1996-07-18",3.9444,3.9444,3.9444,3.9444,1000.0],["1996-07-19",3.9444,3.9444,3.9444,3.9444,0.0],["1996-07-22",3.9236,3.9236,3.9236,3.9236,27500.0],["1996-07-23",3.934,3.934,3.934,3.934,2500.0],["1996-07-24",3.8198,3.8198,3.8198,3.8198,3500.0],["1996-07-25",3.8095,3.8095,3.8095,3.8095,1500.0],["1996-07-26",3.8095,3.8095,3.8095,3.8095,0.0],["1996-07-29",3.8095,3.8095,3.8095,3.8095,0.0],["1996-07-30",3.8095,3.8095,3.8095,3.8095,0.0],["1996-07-31",3.9133,3.9133,3.9133,3.9133,500.0],["1996-08-01",3.8406,3.8406,3.8406,3.8406,500.0],["1996-08-02",3.8769,3.8769,3.8406,3.8406,8500.0],["1996-08-05",3.8406,3.8406,3.8406,3.8406,0.0],["1996-08-06",3.8717,3.8717,3.8717,3.8717,2000.0],["1996-08-07",3.8717,3.8717,3.8717,3.8717,0.0],["1996-08-08",3.9652,3.9652,3.9652,3.9652,500.0],["1996-08-09",3.9652,3.9652,3.9652,3.9652,0.0],["1996-08-12",3.9859,4.069,3.9859,4.069,2000.0],["1996-08-13",4.069,4.069,4.069,4.069,0.0],["1996-08-14",4.1001,4.1001,4.1001,4.1001,500.0],["1996-08-15",4.1001,4.1001,4.1001,4.1001,500.0],["1996-08-16",4.1001,4.1001,4.1001,4.1001,0.0],["1996-08-19",4.1001,4.1001,4.1001,4.1001,0.0],["1996-08-20",4.1001,4.1001,4.1001,4.1001,0.0],["1996-08-21",4.1001,4.1001,4.1001,4.1001,0.0],["1996-08-22",4.0586,4.0586,4.0274,4.0274,2500.0],["1996-08-23",4.0378,4.0378,3.9652,4.0378,1500.0],["1996-08-26",4.0378,4.0378,4.0378,4.0378,0.0],["1996-08-27",4.0378,4.0378,4.0378,4.0378,0.0],["1996-08-28",4.235,4.235,4.235,4.235,1500.0],["1996-08-29",4.235,4.235,4.235,4.235,0.0],["1996-08-30",4.2247,4.2247,4.2247,4.2247,2000.0],["1996-09-03",4.2247,4.2247,4.2247,4.2247,0.0],["1996-09-04",4.2247,4.2247,4.2247,4.2247,0.0],["1996-09-05",4.1728,4.1728,4.1728,4.1728,500.0],["1996-09-06",4.1624,4.1624,4.1624,4.1624,1000.0],["1996-09-09",4.1624,4.1624,4.1624,4.1624,0.0],["1996-09-10",4.1624,4.1624,4.1624,4.1624,0.0],["1996-09-11",4.1001,4.1831,4.1001,4.1831,2000.0],["1996-09-12",4.1105,4.1105,4.1105,4.1105,500.0],["1996-09-13",4.1935,4.1935,4.1105,4.1105,2000.0],["1996-09-16",4.1105,4.1105,4.1105,4.1105,0.0],["1996-09-17",4.1105,4.1105,4.1105,4.1105,0.0],["1996-09-18",4.1624,4.1624,4.0793,4.0793,3500.0],["1996-09-19",4.1105,4.1105,4.1105,4.1105,1500.0],["1996-09-20",4.1676,4.1676,4.1676,4.1676,1000.0],["1996-09-23",4.1676,4.1676,4.1676,4.1676,0.0],["1996-09-24",4.1676,4.1676,4.1676,4.1676,0.0],["1996-09-25",4.1676,4.1676,4.1676,4.1676,500.0],["1996-09-26",4.2093,4.2093,4.2093,4.2093,1000.0],["1996-09-27",4.2093,4.2093,4.2093,4.2093,1500.0],["1996-09-30",4.1988,4.1988,4.1988,4.1988,500.0],["1996-10-01",4.1988,4.1988,4.1988,4.1988,0.0],["1996-10-02",4.2718,4.2718,4.2718,4.2718,500.0],["1996-10-03",4.2718,4.2718,4.2718,4.2718,0.0],["1996-10-04",4.3239,4.3343,4.3239,4.3343,3500.0],["1996-10-07",4.2509,4.2509,4.2509,4.2509,4500.0],["1996-10-08",4.2718,4.2718,4.2718,4.2718,2000.0],["1996-10-09",4.3447,4.3447,4.3447,4.3447,500.0],["1996-10-10",4.3447,4.3447,4.3447,4.3447,0.0],["1996-10-11",4.3447,4.3447,4.3447,4.3447,0.0],["1996-10-14",4.3447,4.3447,4.3447,4.3447,0.0],["1996-10-15",4.2614,4.2614,4.2614,4.2614,3000.0],["1996-10-16",4.2718,4.2718,4.2718,4.2718,8000.0],["1996-10-17",4.2926,4.2926,4.2926,4.2926,2000.0],["1996-10-18",4.3239,4.3239,4.3239,4.3239,1000.0],["1996-10-21",4.3343,4.3343,4.3343,4.3343,500.0],["1996-10-22",4.3343,4.3343,4.3343,4.3343,0.0],["1996-10-23",4.3343,4.3343,4.3343,4.3343,0.0],["1996-10-24",4.3343,4.3343,4.3343,4.3343,0.0],["1996-10-25",4.3343,4.3343,4.3343,4.3343,0.0],["1996-10-28",4.3343,4.3343,4.3343,4.3343,1500.0],["1996-10-29",4.3551,4.3551,4.3551,4.3551,1500.0],["1996-10-30",4.3551,4.3551,4.3551,4.3551,0.0],["1996-10-31",4.3551,4.3551,4.3551,4.3551,500.0],["1996-11-01",4.3968,4.3968,4.3968,4.3968,500.0],["1996-11-04",4.3968,4.3968,4.3968,4.3968,0.0],["1996-11-05",4.3968,4.3968,4.3968,4.3968,0.0],["1996-11-06",4.4072,4.4072,4.4072,4.4072,3000.0],["1996-11-07",4.4072,4.4072,4.4072,4.4072,0.0],["1996-11-08",4.3343,4.3343,4.3343,4.3343,500.0],["1996-11-11",4.3239,4.4072,4.3239,4.4072,1000.0],["1996-11-12",4.4072,4.4072,4.4072,4.4072,0.0],["1996-11-13",4.4072,4.4072,4.4072,4.4072,0.0],["1996-11-14",4.4072,4.4072,4.4072,4.4072,0.0],["1996-11-15",4.4801,4.4801,4.4801,4.4801,500.0],["1996-11-18",4.4801,4.4801,4.4801,4.4801,4500.0],["1996-11-19",4.3968,4.3968,4.3968,4.3968,3000.0],["1996-11-20",4.3239,4.3239,4.3239,4.3239,3000.0],["1996-11-21",4.2718,4.2718,4.2718,4.2718,2000.0],["1996-11-22",4.3343,4.3343,4.2614,4.2614,5000.0],["1996-11-25",4.3447,4.3447,4.3447,4.3447,2500.0],["1996-11-26",4.3447,4.3447,4.3447,4.3447,0.0],["1996-11-27",4.3447,4.3447,4.3447,4.3447,0.0],["1996-11-29",4.3134,4.3134,4.3134,4.3134,1000.0],["1996-12-02",4.3134,4.3134,4.3134,4.3134,0.0],["1996-12-03",4.2301,4.2301,4.1363,4.1363,2500.0],["1996-12-04",4.1676,4.1676,4.1676,4.1676,2000.0],["1996-12-05",4.1676,4.1676,4.1676,4.1676,0.0],["1996-12-06",4.0425,4.1155,4.0321,4.0321,1500.0],["1996-12-09",4.1363,4.1363,4.1363,4.1363,500.0],["1996-12-10",4.2614,4.2614,4.2614,4.2614,1000.0],["1996-12-11",4.1676,4.1676,4.1676,4.1676,500.0],["1996-12-12",4.1572,4.2405,4.1572,4.2405,2500.0],["1996-12-13",4.2405,4.2405,4.2405,4.2405,0.0],["1996-12-16",4.2405,4.2405,4.2405,4.2405,0.0],["1996-12-17",4.1467,4.1467,4.1467,4.1467,500.0],["1996-12-18",4.1467,4.1467,4.1467,4.1467,0.0],["1996-12-19",4.1467,4.1467,4.1467,4.1467,500.0],["1996-12-20",4.1467,4.1467,4.1467,4.1467,0.0],["1996-12-23",4.2301,4.2301,4.2301,4.2301,2500.0],["1996-12-24",4.2301,4.2301,4.2301,4.2301,0.0],["1996-12-26",4.2509,4.2509,4.2509,4.2509,25500.0],["1996-12-27",4.2509,4.2509,4.2509,4.2509,0.0],["1996-12-30",4.2509,4.2509,4.2509,4.2509,0.0],["1996-12-31",4.2301,4.2301,4.2301,4.2301,500.0],["1997-01-02",4.2301,4.2301,4.2301,4.2301,500.0],["1997-01-03",4.3134,4.3134,4.3134,4.3134,2000.0],["1997-01-06",4.2509,4.2509,4.2509,4.2509,3500.0],["1997-01-07",4.3239,4.3239,4.3239,4.3239,25500.0],["1997-01-08",4.3655,4.3655,4.3655,4.3655,1500.0],["1997-01-09",4.3655,4.3655,4.3655,4.3655,1000.0],["1997-01-10",4.4176,4.4176,4.3343,4.3343,4500.0],["1997-01-13",4.3343,4.3343,4.3343,4.3343,0.0],["1997-01-14",4.3343,4.3343,4.3343,4.3343,0.0],["1997-01-15",4.3343,4.3343,4.3343,4.3343,0.0],["1997-01-16",4.3343,4.3343,4.3343,4.3343,0.0],["1997-01-17",4.3343,4.3343,4.3343,4.3343,0.0],["1997-01-20",4.2718,4.2718,4.2718,4.2718,4500.0],["1997-01-21",4.2718,4.2718,4.2718,4.2718,0.0],["1997-01-22",4.3864,4.3864,4.3864,4.3864,1000.0],["1997-01-23",4.2614,4.2614,4.2614,4.2614,4000.0],["1997-01-24",4.3447,4.3447,4.3447,4.3447,3500.0],["1997-01-27",4.303,4.303,4.303,4.303,1000.0],["1997-01-28",4.303,4.303,4.303,4.303,0.0],["1997-01-29",4.2509,4.2509,4.2509,4.2509,500.0],["1997-01-30",4.2614,4.2614,4.2614,4.2614,500.0],["1997-01-31",4.2718,4.2718,4.2718,4.2718,500.0],["1997-02-03",4.2718,4.2718,4.2718,4.2718,0.0],["1997-02-04",4.2718,4.2718,4.2718,4.2718,0.0],["1997-02-05",4.303,4.303,4.303,4.303,500.0],["1997-02-06",4.303,4.303,4.303,4.303,0.0],["1997-02-07",4.3968,4.3968,4.3968,4.3968,1000.0],["1997-02-10",4.3968,4.3968,4.3968,4.3968,0.0],["1997-02-11",4.3968,4.3968,4.3968,4.3968,0.0],["1997-02-12",4.3968,4.3968,4.3968,4.3968,0.0],["1997-02-13",4.3968,4.3968,4.3968,4.3968,4000.0],["1997-02-14",4.3968,4.3968,4.3968,4.3968,2000.0],["1997-02-18",4.3447,4.3447,4.3447,4.3447,1000.0],["1997-02-19",4.376,4.376,4.376,4.376,500.0],["1997-02-20",4.3343,4.3343,4.3343,4.3343,1000.0],["1997-02-21",4.3343,4.3343,4.3343,4.3343,1000.0],["1997-02-24",4.3343,4.3343,4.3343,4.3343,0.0],["1997-02-25",4.3343,4.3343,4.3343,4.3343,0.0],["1997-02-26",4.3343,4.3343,4.3343,4.3343,500.0],["1997-02-27",4.3134,4.3134,4.3134,4.3134,1500.0],["1997-02-28",4.3968,4.3968,4.3134,4.3134,1500.0],["1997-03-03",4.3134,4.3134,4.3134,4.3134,0.0],["1997-03-04",4.3343,4.3343,4.3343,4.3343,1000.0],["1997-03-05",4.3343,4.3343,4.3343,4.3343,500.0],["1997-03-06",4.3343,4.3343,4.3343,4.3343,500.0],["1997-03-07",4.3343,4.3343,4.3343,4.3343,2000.0],["1997-03-10",4.3343,4.3343,4.3343,4.3343,0.0],["1997-03-11",4.2822,4.2822,4.2822,4.2822,2500.0],["1997-03-12",4.2456,4.2456,4.2456,4.2456,6000.0],["1997-03-13",4.3084,4.3084,4.3084,4.3084,1000.0],["1997-03-14",4.2875,4.2875,4.2875,4.2875,1000.0],["1997-03-17",4.2875,4.2875,4.2875,4.2875,0.0],["1997-03-18",4.2875,4.2875,4.2875,4.2875,0.0],["1997-03-19",4.2875,4.2875,4.2875,4.2875,0.0],["1997-03-20",4.1724,4.1724,4.1724,4.1724,4000.0],["1997-03-21",4.1829,4.1829,4.1097,4.1829,4500.0],["1997-03-24",4.0888,4.0888,4.0888,4.0888,15000.0],["1997-03-25",4.0679,4.1411,4.0679,4.1411,3000.0],["1997-03-26",4.1411,4.1411,4.1411,4.1411,500.0],["1997-03-27",4.0992,4.1411,4.0992,4.1411,1500.0],["1997-03-31",4.1411,4.1411,4.1411,4.1411,1000.0],["1997-04-01",4.0574,4.0992,4.0156,4.0888,121500.0],["1997-04-02",4.0888,4.0888,4.0888,4.0888,0.0],["1997-04-03",4.1097,4.1097,4.1097,4.1097,94500.0],["1997-04-04",4.0992,4.0992,4.0992,4.0992,174500.0],["1997-04-07",4.0783,4.0783,4.0783,4.0783,1000.0],["1997-04-08",4.0783,4.0783,4.0783,4.0783,0.0],["1997-04-09",4.0783,4.0783,4.0783,4.0783,8500.0],["1997-04-10",4.0783,4.0783,4.0783,4.0783,0.0],["1997-04-11",4.0783,4.0783,4.0783,4.0783,0.0],["1997-04-14",4.0783,4.0783,4.0783,4.0783,0.0],["1997-04-15",4.0783,4.0783,4.0783,4.0783,0.0],["1997-04-16",4.0783,4.0783,4.0783,4.0783,0.0],["1997-04-17",4.0783,4.0783,4.0783,4.0783,0.0],["1997-04-18",4.1306,4.1306,4.1306,4.1306,1000.0],["1997-04-21",4.1411,4.1411,4.1411,4.1411,500.0],["1997-04-22",4.1411,4.1411,4.1411,4.1411,0.0],["1997-04-23",4.1411,4.1411,4.1411,4.1411,0.0],["1997-04-24",4.1411,4.1411,4.1411,4.1411,0.0],["1997-04-25",4.1306,4.2143,4.1306,4.2143,2500.0],["1997-04-28",4.1829,4.1829,4.1829,4.1829,1500.0],["1997-04-29",4.1829,4.1829,4.1829,4.1829,0.0],["1997-04-30",4.1829,4.1829,4.1829,4.1829,0.0],["1997-05-01",4.1097,4.1097,4.0992,4.0992,3500.0],["1997-05-02",4.1097,4.1411,4.1097,4.1411,16000.0],["1997-05-05",4.1411,4.1411,4.1411,4.1411,0.0],["1997-05-06",4.3502,4.3502,4.3502,4.3502,10000.0],["1997-05-07",4.3502,4.3502,4.3502,4.3502,0.0],["1997-05-08",4.3502,4.3502,4.3502,4.3502,0.0],["1997-05-09",4.3397,4.3397,4.3397,4.3397,500.0],["1997-05-12",4.3397,4.3397,4.3397,4.3397,0.0],["1997-05-13",4.3397,4.3397,4.3397,4.3397,0.0],["1997-05-14",4.3397,4.3397,4.3397,4.3397,0.0],["1997-05-15",4.3397,4.3397,4.3397,4.3397,0.0],["1997-05-16",4.3397,4.3397,4.3397,4.3397,0.0],["1997-05-19",4.3397,4.3397,4.3397,4.3397,500.0],["1997-05-20",4.3397,4.3397,4.3397,4.3397,0.0],["1997-05-21",4.3397,4.3397,4.3397,4.3397,0.0],["1997-05-22",4.3397,4.3397,4.3397,4.3397,0.0],["1997-05-23",4.3397,4.3397,4.3397,4.3397,0.0],["1997-05-27",4.3397,4.3397,4.3397,4.3397,0.0],["1997-05-28",4.3397,4.3397,4.3397,4.3397,0.0],["1997-05-29",4.3397,4.3397,4.3397,4.3397,0.0],["1997-05-30",4.3397,4.3397,4.3397,4.3397,0.0],["1997-06-02",4.1829,4.1829,4.1829,4.1829,500.0],["1997-06-03",4.1829,4.1829,4.1829,4.1829,0.0],["1997-06-04",4.1097,4.1097,4.1097,4.1097,5000.0],["1997-06-05",4.1097,4.1097,4.1097,4.1097,0.0],["1997-06-06",4.1097,4.1097,4.1097,4.1097,0.0],["1997-06-09",4.1097,4.1097,4.1097,4.1097,0.0],["1997-06-10",4.2456,4.2456,4.2456,4.2456,2500.0],["1997-06-11",4.2456,4.2456,4.2456,4.2456,0.0],["1997-06-12",4.2456,4.2456,4.2456,4.2456,0.0],["1997-06-13",4.3188,4.3188,4.3188,4.3188,2000.0],["1997-06-16",4.3084,4.3084,4.3084,4.3084,25000.0],["1997-06-17",4.3607,4.4443,4.3607,4.4443,4000.0],["1997-06-18",4.4443,4.4443,4.4443,4.4443,0.0],["1997-06-19",4.4443,4.4443,4.4129,4.4129,5500.0],["1997-06-20",4.4129,4.4129,4.4129,4.4129,0.0],["1997-06-23",4.4861,4.4861,4.4861,4.4861,1000.0],["1997-06-24",4.4861,4.4861,4.4861,4.4861,1500.0],["1997-06-25",4.4861,4.4861,4.4861,4.4861,0.0],["1997-06-26",4.4861,4.4861,4.4861,4.4861,0.0],["1997-06-27",4.4861,4.4861,4.4861,4.4861,0.0],["1997-06-30",4.4652,4.4652,4.4652,4.4652,2000.0],["1997-07-01",4.4652,4.4652,4.3816,4.3816,2000.0],["1997-07-02",4.3816,4.3816,4.3816,4.3816,0.0],["1997-07-03",4.3816,4.3816,4.3816,4.3816,0.0],["1997-07-07",4.3816,4.3816,4.3816,4.3816,0.0],["1997-07-08",4.3816,4.3816,4.3816,4.3816,0.0],["1997-07-09",4.4757,4.4757,4.4757,4.4757,5500.0],["1997-07-10",4.4757,4.4757,4.4757,4.4757,0.0],["1997-07-11",4.4129,4.4129,4.4129,4.4129,1000.0],["1997-07-14",4.4129,4.4129,4.4129,4.4129,0.0],["1997-07-15",4.4129,4.4129,4.4129,4.4129,0.0],["1997-07-16",4.2979,4.2979,4.2979,4.2979,500.0],["1997-07-17",4.3816,4.3816,4.3816,4.3816,500.0],["1997-07-18",4.3816,4.3816,4.3816,4.3816,0.0],["1997-07-21",4.3188,4.3188,4.3188,4.3188,6000.0],["1997-07-22",4.2665,4.3502,4.2665,4.3502,9000.0],["1997-07-23",4.3502,4.3502,4.3502,4.3502,1000.0],["1997-07-24",4.3711,4.3711,4.3711,4.3711,1000.0],["1997-07-25",4.3084,4.3084,4.3084,4.3084,1000.0],["1997-07-28",4.1829,4.1829,4.1829,4.1829,1000.0],["1997-07-29",4.1411,4.1411,4.1411,4.1411,1500.0],["1997-07-30",4.1201,4.1201,4.1201,4.1201,1000.0],["1997-07-31",4.1201,4.1201,4.1201,4.1201,0.0],["1997-08-01",4.1201,4.1201,4.1201,4.1201,0.0],["1997-08-04",4.1201,4.1201,4.1201,4.1201,0.0],["1997-08-05",4.1201,4.1201,4.1201,4.1201,0.0],["1997-08-06",4.2038,4.2038,4.2038,4.2038,3500.0],["1997-08-07",4.2561,4.2561,4.2561,4.2561,500.0],["1997-08-08",4.4129,4.4861,4.4129,4.4861,1000.0],["1997-08-11",4.4966,4.4966,4.4966,4.4966,500.0],["1997-08-12",4.4966,4.4966,4.4966,4.4966,0.0],["1997-08-13",4.4966,4.4966,4.4966,4.4966,0.0],["1997-08-14",4.4966,4.4966,4.4966,4.4966,0.0],["1997-08-15",4.5593,4.5593,4.5593,4.5593,3500.0],["1997-08-18",4.5593,4.5593,4.5593,4.5593,0.0],["1997-08-19",4.5593,4.5593,4.5593,4.5593,0.0],["1997-08-20",4.5593,4.5593,4.5593,4.5593,0.0],["1997-08-21",4.4652,4.4652,4.4652,4.4652,1000.0],["1997-08-22",4.4652,4.4652,4.4652,4.4652,0.0],["1997-08-25",4.4652,4.4652,4.4652,4.4652,0.0],["1997-08-26",4.5593,4.5593,4.5593,4.5593,500.0],["1997-08-27",4.4861,4.4861,4.4861,4.4861,2000.0],["1997-08-28",4.4861,4.4861,4.4861,4.4861,0.0],["1997-08-29",4.4861,4.4861,4.4861,4.4861,0.0],["1997-09-02",4.4861,4.4861,4.4861,4.4861,0.0],["1997-09-03",4.7057,4.7057,4.7057,4.7057,500.0],["1997-09-04",4.7057,4.7057,4.7057,4.7057,0.0],["1997-09-05",4.7057,4.7057,4.7057,4.7057,0.0],["1997-09-08",4.7057,4.7057,4.7057,4.7057,0.0],["1997-09-09",4.6639,4.6639,4.6639,4.6639,1500.0],["1997-09-10",4.7647,4.7647,4.7647,4.7647,2000.0],["1997-09-11",4.7647,4.7647,4.7647,4.7647,0.0],["1997-09-12",4.6807,4.6807,4.6807,4.6807,500.0],["1997-09-15",4.6807,4.6807,4.6807,4.6807,0.0],["1997-09-16",4.6807,4.6807,4.6807,4.6807,0.0],["1997-09-17",4.6387,4.6387,4.6177,4.6387,2500.0],["1997-09-18",4.6597,4.6597,4.6597,4.6597,1000.0],["1997-09-19",4.6387,4.6387,4.6387,4.6387,2000.0],["1997-09-22",4.5863,4.5863,4.5863,4.5863,3000.0],["1997-09-23",4.4708,4.4708,4.4708,4.4708,1500.0],["1997-09-24",4.4708,4.4708,4.4708,4.4708,0.0],["1997-09-25",4.4708,4.4708,4.4708,4.4708,0.0],["1997-09-26",4.7017,4.7017,4.7017,4.7017,500.0],["1997-09-29",4.7017,4.7017,4.7017,4.7017,0.0],["1997-09-30",4.7542,4.7542,4.7542,4.7542,500.0],["1997-10-01",4.8906,4.8906,4.8906,4.8906,500.0],["1997-10-02",4.8906,4.8906,4.8906,4.8906,0.0],["1997-10-03",4.8906,4.8906,4.8906,4.8906,0.0],["1997-10-06",4.9011,4.9011,4.9011,4.9011,2000.0],["1997-10-07",4.9746,4.9746,4.9746,4.9746,500.0],["1997-10-08",4.9956,5.006,4.9956,5.006,3000.0],["1997-10-09",5.0165,5.0165,5.0165,5.0165,500.0],["1997-10-10",5.0165,5.0165,5.0165,5.0165,2500.0],["1997-10-13",5.0795,5.0795,5.0795,5.0795,3500.0],["1997-10-14",5.0795,5.0795,5.0795,5.0795,0.0],["1997-10-15",5.2474,5.2474,5.2474,5.2474,2500.0],["1997-10-16",5.2474,5.2474,5.2474,5.2474,0.0],["1997-10-17",5.2474,5.2474,5.2474,5.2474,0.0],["1997-10-20",5.195,5.195,5.195,5.195,4000.0],["1997-10-21",5.195,5.195,5.195,5.195,500.0],["1997-10-22",5.1635,5.1635,5.1635,5.1635,1000.0],["1997-10-23",5.1635,5.1635,5.1635,5.1635,0.0],["1997-10-24",5.1635,5.1635,5.1635,5.1635,0.0],["1997-10-27",5.195,5.195,5.195,5.195,1000.0],["1997-10-28",4.9116,5.006,4.9116,5.006,10500.0],["1997-10-29",5.111,5.111,5.111,5.111,4000.0],["1997-10-30",5.111,5.111,5.048,5.048,7000.0],["1997-10-31",5.048,5.048,5.048,5.048,0.0],["1997-11-03",5.132,5.1425,5.132,5.1425,8000.0],["1997-11-04",5.153,5.153,5.153,5.153,6000.0],["1997-11-05",5.1425,5.1425,5.1425,5.1425,500.0],["1997-11-06",5.1425,5.1425,5.1425,5.1425,0.0],["1997-11-07",5.0585,5.0585,5.0585,5.0585,500.0],["1997-11-10",5.1425,5.1425,5.1425,5.1425,500.0],["1997-11-11",5.1425,5.1425,5.1425,5.1425,0.0],["1997-11-12",5.1425,5.1425,5.1425,5.1425,0.0],["1997-11-13",5.0585,5.0585,5.0585,5.0585,1000.0],["1997-11-14",5.048,5.048,5.048,5.048,2000.0],["1997-11-17",5.048,5.048,5.048,5.048,2000.0],["1997-11-18",5.0165,5.0165,5.0165,5.0165,13000.0],["1997-11-19",5.0165,5.0165,5.0165,5.0165,0.0],["1997-11-20",5.0165,5.0165,5.0165,5.0165,0.0],["1997-11-21",5.0165,5.0165,5.0165,5.0165,0.0],["1997-11-24",5.0165,5.0165,5.0165,5.0165,0.0],["1997-11-25",5.0165,5.0165,5.0165,5.0165,0.0],["1997-11-26",5.0165,5.0165,5.0165,5.0165,0.0],["1997-11-28",4.9956,4.9956,4.9956,4.9956,1000.0],["1997-12-01",4.9956,4.9956,4.9956,4.9956,0.0],["1997-12-02",4.9956,4.9956,4.9956,4.9956,0.0],["1997-12-03",4.9956,4.9956,4.9956,4.9956,0.0],["1997-12-04",4.9956,4.9956,4.9956,4.9956,0.0],["1997-12-05",4.9956,4.9956,4.9956,4.9956,5000.0],["1997-12-08",5.2055,5.2055,5.2055,5.2055,500.0],["1997-12-09",5.1425,5.2264,5.1425,5.1425,7000.0],["1997-12-10",5.2159,5.2264,5.2159,5.2264,1000.0],["1997-12-11",5.2055,5.2684,5.2055,5.2684,21000.0],["1997-12-12",5.1845,5.1845,5.1635,5.1635,3000.0],["1997-12-15",5.1425,5.1425,5.0585,5.069,25500.0],["1997-12-16",5.069,5.069,5.0165,5.069,4000.0],["1997-12-17",4.9851,4.9851,4.9851,4.9851,2000.0],["1997-12-18",4.9851,4.9851,4.9851,4.9851,0.0],["1997-12-19",4.9851,4.9851,4.9851,4.9851,0.0],["1997-12-22",4.9851,4.9851,4.9851,4.9851,0.0],["1997-12-23",4.8696,4.9326,4.8696,4.9326,6500.0],["1997-12-24",4.9326,4.9326,4.9326,4.9326,0.0],["1997-12-26",4.9326,4.9326,4.9326,4.9326,0.0],["1997-12-29",4.9326,4.9326,4.9326,4.9326,1000.0],["1997-12-30",4.9326,4.9326,4.9326,4.9326,0.0],["1997-12-31",4.8486,4.8486,4.8486,4.8486,1000.0],["1998-01-02",4.8486,4.8486,4.8486,4.8486,1000.0],["1998-01-05",4.9956,4.9956,4.9956,4.9956,5500.0],["1998-01-06",4.9956,4.9956,4.9956,4.9956,1000.0],["1998-01-07",4.9956,4.9956,4.9956,4.9956,0.0],["1998-01-08",5.0795,5.0795,5.0795,5.0795,12500.0],["1998-01-09",5.0795,5.0795,5.0795,5.0795,0.0],["1998-01-12",5.0795,5.0795,5.0795,5.0795,0.0],["1998-01-13",4.9536,4.9536,4.9536,4.9536,500.0],["1998-01-14",4.9536,4.9536,4.9536,4.9536,0.0],["1998-01-15",5.027,5.027,5.027,5.027,78500.0],["1998-01-16",5.1215,5.1215,5.1215,5.1215,2500.0],["1998-01-20",5.111,5.174,5.111,5.174,5500.0],["1998-01-21",5.0375,5.1005,5.027,5.0375,9000.0],["1998-01-22",5.0375,5.0375,5.0375,5.0375,0.0],["1998-01-23",5.0795,5.0795,5.0375,5.0375,1500.0],["1998-01-26",5.0375,5.0375,5.0375,5.0375,0.0],["1998-01-27",5.0795,5.0795,5.0795,5.0795,500.0],["1998-01-28",4.9746,5.0375,4.9641,4.9641,5000.0],["1998-01-29",5.0375,5.0375,5.0375,5.0375,500.0],["1998-01-30",5.0375,5.0375,5.0375,5.0375,7000.0],["1998-02-02",5.0375,5.0375,5.0375,5.0375,0.0],["1998-02-03",5.1215,5.2055,5.1215,5.2055,5500.0],["1998-02-04",5.2055,5.2055,5.2055,5.2055,0.0],["1998-02-05",5.2055,5.2055,5.2055,5.2055,0.0],["1998-02-06",5.2474,5.2474,5.1845,5.1845,350500.0],["1998-02-09",5.2369,5.2369,5.1635,5.1635,32000.0],["1998-02-10",5.153,5.153,5.111,5.111,24000.0],["1998-02-11",5.1845,5.1845,5.1845,5.1845,500.0],["1998-02-12",5.09,5.1005,5.0375,5.0375,4000.0],["1998-02-13",5.0375,5.0375,5.0375,5.0375,0.0],["1998-02-17",5.1005,5.1005,5.1005,5.1005,500.0],["1998-02-18",5.1005,5.1005,5.1005,5.1005,0.0],["1998-02-19",5.1005,5.1005,5.1005,5.1005,500.0],["1998-02-20",5.1005,5.1005,5.1005,5.1005,0.0],["1998-02-23",5.1005,5.1005,5.1005,5.1005,1000.0],["1998-02-24",5.1005,5.1005,5.1005,5.1005,1000.0],["1998-02-25",5.1005,5.1005,5.1005,5.1005,4500.0],["1998-02-26",5.1215,5.1215,5.1215,5.1215,1000.0],["1998-02-27",5.174,5.174,5.174,5.174,3000.0],["1998-03-02",5.4363,5.4363,5.4363,5.4363,2000.0],["1998-03-03",5.4783,5.4783,5.4783,5.4783,10500.0],["1998-03-04",5.5623,5.5623,5.5623,5.5623,500.0],["1998-03-05",5.5203,5.5203,5.4363,5.4363,2500.0],["1998-03-06",5.5203,5.7092,5.5203,5.7092,21500.0],["1998-03-09",5.7092,5.7092,5.6252,5.6252,1500.0],["1998-03-10",5.7092,5.7092,5.7092,5.7092,1500.0],["1998-03-11",5.7092,5.8771,5.7092,5.8771,20000.0],["1998-03-12",5.7992,5.8519,5.7992,5.8519,2000.0],["1998-03-13",5.9466,5.9782,5.9466,5.9782,1500.0],["1998-03-16",5.9782,5.9782,5.9782,5.9782,500.0],["1998-03-17",6.0834,6.1255,6.0834,6.1255,7500.0],["1998-03-18",6.2939,6.4307,6.2939,6.4307,11000.0],["1998-03-19",6.4307,6.4307,6.4307,6.4307,0.0],["1998-03-20",6.3676,6.4939,6.3676,6.4939,5000.0],["1998-03-23",6.5044,6.5044,6.5044,6.5044,500.0],["1998-03-24",6.5044,6.5044,6.3676,6.4202,17000.0],["1998-03-25",6.4202,6.4202,6.4202,6.4202,0.0],["1998-03-26",6.7149,6.7149,6.5518,6.7096,44000.0],["1998-03-27",6.5676,6.5676,6.5676,6.5676,1000.0],["1998-03-30",6.5255,6.6939,6.5255,6.6939,3000.0],["1998-03-31",6.6097,6.6097,6.5255,6.5255,5000.0],["1998-04-01",6.6097,6.6097,6.6097,6.6097,500.0],["1998-04-02",6.6097,6.6097,6.4413,6.4413,3500.0],["1998-04-03",6.4097,6.4834,6.3571,6.4834,7000.0],["1998-04-06",6.2729,6.3571,6.1887,6.3571,7000.0],["1998-04-07",6.2729,6.2729,6.2729,6.2729,2500.0],["1998-04-08",6.2097,6.2097,6.2097,6.2097,2500.0],["1998-04-09",6.1045,6.1045,6.1045,6.1045,1000.0],["1998-04-13",6.2729,6.2729,6.2729,6.2729,500.0],["1998-04-14",6.2729,6.2729,6.2729,6.2729,0.0],["1998-04-15",6.1768,6.2729,6.1768,6.2729,11500.0],["1998-04-16",6.2729,6.2729,6.2729,6.2729,3500.0],["1998-04-17",6.2729,6.2729,6.2729,6.2729,1000.0],["1998-04-20",6.2729,6.2729,6.2729,6.2729,1500.0],["1998-04-21",6.2729,6.2729,6.1781,6.2729,9000.0],["1998-04-22",6.2939,6.315,6.2308,6.315,5500.0],["1998-04-23",6.315,6.315,6.315,6.315,0.0],["1998-04-24",6.315,6.315,6.315,6.315,1000.0],["1998-04-27",6.3571,6.3571,6.2755,6.2755,2000.0],["1998-04-28",6.1045,6.1045,6.0097,6.1045,12000.0],["1998-04-29",6.1466,6.1466,6.0203,6.1466,3500.0],["1998-04-30",6.0203,6.1466,6.0203,6.1466,6500.0],["1998-05-01",6.1466,6.1466,6.1466,6.1466,7500.0],["1998-05-04",6.1466,6.1466,6.1466,6.1466,0.0],["1998-05-05",6.2308,6.2308,6.2308,6.2308,5500.0],["1998-05-06",6.2308,6.2308,6.2308,6.2308,0.0],["1998-05-07",6.2308,6.2308,6.2308,6.2308,500.0],["1998-05-08",6.1045,6.1045,6.1045,6.1045,1000.0],["1998-05-11",6.3571,6.3571,6.3571,6.3571,500.0],["1998-05-12",6.3571,6.3571,6.3571,6.3571,1500.0],["1998-05-13",6.3571,6.3571,6.3571,6.3571,4000.0],["1998-05-14",6.3571,6.3571,6.315,6.315,6000.0],["1998-05-15",6.3781,6.3781,6.3781,6.3781,1500.0],["1998-05-18",6.3781,6.4202,6.3781,6.4202,1000.0],["1998-05-19",6.4097,6.4834,6.4097,6.4834,3500.0],["1998-05-20",6.4807,6.5255,6.4781,6.5255,28000.0],["1998-05-21",6.4597,6.4834,6.4597,6.4834,3000.0],["1998-05-22",6.4834,6.4834,6.4834,6.4834,0.0],["1998-05-26",6.4834,6.4834,6.4834,6.4834,12000.0],["1998-05-27",6.336,6.4202,6.336,6.4202,8000.0],["1998-05-28",6.336,6.336,6.1887,6.2729,5000.0],["1998-05-29",6.2729,6.2729,6.2518,6.2518,6000.0],["1998-06-01",6.2518,6.2518,6.2518,6.2518,0.0],["1998-06-02",6.1887,6.1887,6.1887,6.1887,2000.0],["1998-06-03",6.0624,6.1887,6.0624,6.1887,8000.0],["1998-06-04",6.1887,6.1887,6.1887,6.1887,0.0],["1998-06-05",6.0624,6.2308,6.0624,6.2308,1500.0],["1998-06-08",6.3992,6.3992,6.3992,6.3992,6500.0],["1998-06-09",6.6518,6.6518,6.4728,6.6307,5500.0],["1998-06-10",6.6307,6.6307,6.6307,6.6307,1500.0],["1998-06-11",6.4636,6.6307,6.4636,6.6307,10500.0],["1998-06-12",6.4413,6.5255,6.3676,6.5255,5500.0],["1998-06-15",6.3992,6.3992,6.3992,6.3992,1000.0],["1998-06-16",6.4939,6.4939,6.4939,6.4939,1000.0],["1998-06-17",6.1887,6.1887,6.1887,6.1887,2000.0],["1998-06-18",6.3044,6.3044,6.3044,6.3044,6000.0],["1998-06-19",6.2413,6.3571,6.1676,6.3571,2500.0],["1998-06-22",6.1163,6.1163,6.1163,6.1163,10000.0],["1998-06-23",6.2518,6.2518,6.2518,6.2518,500.0],["1998-06-24",6.2729,6.2729,6.1466,6.2729,5000.0],["1998-06-25",6.2308,6.2308,6.2308,6.2308,3500.0],["1998-06-26",6.1887,6.1887,6.1887,6.1887,1500.0],["1998-06-29",6.1887,6.1887,6.1887,6.1887,2000.0],["1998-06-30",6.1887,6.1887,6.1887,6.1887,0.0],["1998-07-01",6.0834,6.0834,6.0834,6.0834,1000.0],["1998-07-02",6.1887,6.1887,6.1887,6.1887,1500.0],["1998-07-06",6.2518,6.2518,6.2518,6.2518,500.0],["1998-07-07",6.336,6.336,6.336,6.336,500.0],["1998-07-08",6.315,6.315,6.315,6.315,2000.0],["1998-07-09",6.315,6.315,6.315,6.315,1000.0],["1998-07-10",6.1466,6.1466,6.1466,6.1466,1500.0],["1998-07-13",6.1466,6.1466,6.1466,6.1466,0.0],["1998-07-14",6.315,6.315,6.315,6.315,500.0],["1998-07-15",6.315,6.3571,6.315,6.3571,20000.0],["1998-07-16",6.3571,6.3571,6.3571,6.3571,0.0],["1998-07-17",6.3781,6.3781,6.3781,6.3781,1000.0],["1998-07-20",6.3781,6.3781,6.3781,6.3781,2000.0],["1998-07-21",6.2518,6.3992,6.2518,6.3992,1500.0],["1998-07-22",6.3992,6.3992,6.3992,6.3992,0.0],["1998-07-23",6.3992,6.3992,6.3992,6.3992,0.0],["1998-07-24",6.3992,6.3992,6.3992,6.3992,0.0],["1998-07-27",6.3992,6.3992,6.3992,6.3992,0.0],["1998-07-28",6.1255,6.1255,6.1255,6.1255,500.0],["1998-07-29",6.0834,6.0834,6.0624,6.0624,3500.0],["1998-07-30",5.9571,5.9571,5.894,5.9361,5000.0],["1998-07-31",5.8519,5.8519,5.8519,5.8519,1000.0],["1998-08-03",5.473,5.5151,5.473,5.473,21500.0],["1998-08-04",5.3046,5.3046,5.0099,5.0099,40000.0],["1998-08-05",5.0941,5.1362,5.052,5.052,27000.0],["1998-08-06",5.2204,5.473,5.2204,5.473,401000.0],["1998-08-07",5.3467,5.3467,5.3467,5.3467,5000.0],["1998-08-10",5.5151,5.5151,5.5151,5.5151,5000.0],["1998-08-11",5.5045,5.5045,5.3046,5.4309,5000.0],["1998-08-12",5.3046,5.3046,5.3046,5.3046,1500.0],["1998-08-13",5.2204,5.2204,5.1783,5.1783,2000.0],["1998-08-14",5.2625,5.2625,5.2625,5.2625,500.0],["1998-08-17",5.2625,5.2625,5.052,5.1993,4000.0],["1998-08-18",5.1993,5.1993,5.1993,5.1993,0.0],["1998-08-19",5.3677,5.3677,5.3677,5.3677,1000.0],["1998-08-20",5.3677,5.4309,5.3677,5.4309,3500.0],["1998-08-21",5.4098,5.4098,5.3046,5.3046,9500.0],["1998-08-24",5.3151,5.473,4.631,5.3151,11900.0],["1998-08-25",5.2098,5.2098,4.9467,4.9467,17000.0],["1998-08-26",4.9467,4.9467,4.631,4.631,8000.0],["1998-08-27",4.7888,4.8941,4.5257,4.7362,9100.0],["1998-08-28",4.7362,5.1046,4.4205,4.8415,10400.0],["1998-08-31",5.052,5.052,4.6047,4.6047,43800.0],["1998-09-01",4.8415,4.8415,4.631,4.6836,16400.0],["1998-09-02",4.8941,5.1046,4.8415,4.8415,16800.0],["1998-09-03",4.8415,4.8415,4.8415,4.8415,0.0],["1998-09-04",5.1046,5.2098,5.1046,5.2098,6100.0],["1998-09-08",5.3677,5.3677,5.3677,5.3677,6200.0],["1998-09-09",5.4993,5.4993,5.3677,5.3677,2600.0],["1998-09-10",5.4993,5.4993,5.473,5.473,700.0],["1998-09-11",5.6491,5.6491,5.5963,5.6491,2300.0],["1998-09-14",5.6491,5.6491,5.5963,5.5963,18900.0],["1998-09-15",5.4907,5.5963,5.4907,5.5963,8100.0],["1998-09-16",5.4907,5.5963,5.4907,5.5963,8100.0],["1998-09-17",5.2795,5.3851,5.2795,5.2795,3200.0],["1998-09-18",5.2795,5.2795,5.2795,5.2795,1500.0],["1998-09-21",5.1739,5.2267,5.1739,5.1739,3600.0],["1998-09-22",5.2267,5.2267,5.0947,5.0947,3100.0],["1998-09-23",5.1739,5.1739,5.1211,5.1211,5400.0],["1998-09-24",5.1211,5.4379,5.1211,5.4379,700.0],["1998-09-25",5.0947,5.0947,5.0947,5.0947,1000.0],["1998-09-28",5.3323,5.3323,5.3323,5.3323,1000.0],["1998-09-29",5.3851,5.4907,5.3851,5.4907,17500.0],["1998-09-30",5.4907,5.4907,5.4907,5.4907,31600.0],["1998-10-01",5.3851,5.3851,5.1739,5.3851,7400.0],["1998-10-02",5.3323,5.3587,5.3323,5.3587,70500.0],["1998-10-05",5.2795,5.2795,4.9628,5.0683,24000.0],["1998-10-06",5.1739,5.2795,4.9628,5.2795,1400.0],["1998-10-07",5.2795,5.2795,5.1739,5.1739,700.0],["1998-10-08",5.0683,5.3851,5.0683,5.2795,2500.0],["1998-10-09",5.0155,5.1739,5.0155,5.0155,1800.0],["1998-10-12",5.2795,5.2795,5.1211,5.1211,900.0],["1998-10-13",5.2795,5.2795,5.2795,5.2795,700.0],["1998-10-14",5.1739,5.2795,5.1739,5.2795,1100.0],["1998-10-15",5.2795,5.4907,5.2267,5.4907,800.0],["1998-10-16",5.4907,5.4907,5.3851,5.3851,2100.0],["1998-10-19",5.8075,5.8075,5.5435,5.5435,700.0],["1998-10-20",5.7547,5.7547,5.4907,5.7547,1900.0],["1998-10-21",5.5435,5.5435,5.5435,5.5435,400.0],["1998-10-22",5.8603,5.8603,5.7019,5.7019,2600.0],["1998-10-23",5.7019,5.7019,5.7019,5.7019,0.0],["1998-10-26",5.8603,5.8603,5.8603,5.8603,200.0],["1998-10-27",5.7019,5.7547,5.7019,5.7547,3200.0],["1998-10-28",5.7547,5.7547,5.4907,5.4907,4400.0],["1998-10-29",5.9131,5.9131,5.9131,5.9131,400.0],["1998-10-30",5.9131,6.1242,5.9131,6.0187,3300.0],["1998-11-02",6.1242,6.3882,6.1242,6.3882,2500.0],["1998-11-03",6.5466,6.5466,6.3354,6.3354,1400.0],["1998-11-04",6.5466,6.6522,6.3354,6.5466,19000.0],["1998-11-05",6.5466,6.5466,6.3354,6.441,9200.0],["1998-11-06",6.5466,6.5466,6.441,6.441,2400.0],["1998-11-09",6.0187,6.3354,6.0187,6.3354,1200.0],["1998-11-10",6.3354,6.3354,6.3354,6.3354,2700.0],["1998-11-11",6.3354,6.3354,6.0187,6.2562,2400.0],["1998-11-12",6.3354,6.3354,6.0187,6.0187,7600.0],["1998-11-13",6.0187,6.177,5.9131,6.177,1100.0],["1998-11-16",5.9131,6.0187,5.9131,6.0187,400.0],["1998-11-17",6.441,6.441,6.441,6.441,200.0],["1998-11-18",6.5466,6.5466,6.5466,6.5466,100.0],["1998-11-19",6.5466,6.5466,6.5466,6.5466,0.0],["1998-11-20",6.3354,6.6522,6.3354,6.3354,400.0],["1998-11-23",6.6522,6.6522,6.2826,6.3354,1600.0],["1998-11-24",6.705,6.705,6.705,6.705,5500.0],["1998-11-25",6.3618,6.6522,6.3618,6.6522,600.0],["1998-11-27",6.6522,6.6522,6.6522,6.6522,0.0],["1998-11-30",6.6786,6.6786,6.6786,6.6786,2400.0],["1998-12-01",6.2826,6.6786,6.2826,6.2826,2200.0],["1998-12-02",6.705,6.705,6.6522,6.705,2700.0],["1998-12-03",6.6786,6.6786,6.6786,6.6786,500.0],["1998-12-04",6.8634,6.8634,6.6786,6.6786,500.0],["1998-12-07",6.8634,6.8634,6.6786,6.6786,1900.0],["1998-12-08",6.8634,6.9162,6.4938,6.9162,18200.0],["1998-12-09",6.5466,6.6522,6.5466,6.6522,400.0],["1998-12-10",6.9162,7.0218,6.9162,6.9162,3100.0],["1998-12-11",7.3385,7.3385,6.9162,6.9162,2600.0],["1998-12-14",7.3385,7.3385,7.0218,7.2857,1700.0],["1998-12-15",7.2857,7.2857,7.2857,7.2857,1200.0],["1998-12-16",7.6025,7.6025,7.4441,7.6025,600.0],["1998-12-17",7.2857,7.7609,7.2857,7.7609,18900.0],["1998-12-18",7.8665,8.0777,7.8665,7.8665,2600.0],["1998-12-21",7.8665,8.1833,7.7609,8.1833,5300.0],["1998-12-22",8.0777,8.0777,7.6553,7.9721,10500.0],["1998-12-23",7.6025,7.6025,7.2329,7.2329,4000.0],["1998-12-24",7.2329,7.6025,7.2329,7.6025,1000.0],["1998-12-28",7.6025,7.6025,7.6025,7.6025,0.0],["1998-12-29",7.6025,7.6025,7.6025,7.6025,2500.0],["1998-12-30",7.6025,7.6025,7.6025,7.6025,500.0],["1998-12-31",7.6025,7.6025,7.1802,7.6025,5400.0],["1999-01-04",7.3913,7.6025,7.3913,7.6025,3600.0],["1999-01-05",7.6025,7.6025,7.3913,7.3913,200.0],["1999-01-06",7.7081,7.9193,7.7081,7.7081,17100.0],["1999-01-07",7.7081,7.7081,7.7081,7.7081,3400.0],["1999-01-08",7.7081,7.7081,7.2857,7.7081,3200.0],["1999-01-11",7.4441,7.7081,7.2857,7.7081,3600.0],["1999-01-12",7.6025,7.6025,7.6025,7.6025,600.0],["1999-01-13",7.1802,7.2329,6.9954,7.2329,49600.0],["1999-01-14",7.1274,7.1274,6.969,7.0218,4700.0],["1999-01-15",7.0218,7.0218,6.5466,6.8106,11000.0],["1999-01-19",6.969,7.0746,6.8106,7.0218,5700.0],["1999-01-20",7.0218,7.0218,6.7578,6.9162,40000.0],["1999-01-21",6.8634,6.8634,6.8634,6.8634,200.0],["1999-01-22",6.8106,6.8106,6.7842,6.8106,36300.0],["1999-01-25",7.0218,7.0218,6.8634,7.0218,5000.0],["1999-01-26",6.8634,6.8634,6.8634,6.8634,100.0],["1999-01-27",7.0218,7.0746,6.6918,7.0746,55700.0],["1999-01-28",6.9162,7.0218,6.7578,6.969,10100.0],["1999-01-29",6.9162,7.0746,6.7578,7.0746,2700.0],["1999-02-01",7.0746,7.0746,7.0746,7.0746,10700.0],["1999-02-02",7.0746,7.2329,6.969,7.2329,3000.0],["1999-02-03",7.2541,8.0484,7.2541,7.7307,34000.0],["1999-02-04",7.4659,7.8366,7.4659,7.8366,2100.0],["1999-02-05",7.5718,7.7307,7.5718,7.5718,1600.0],["1999-02-08",7.6248,7.6248,7.6248,7.6248,400.0],["1999-02-09",7.413,7.7307,7.413,7.7307,1400.0],["1999-02-10",7.5189,7.7307,7.5189,7.7307,3900.0],["1999-02-11",7.8366,7.8366,7.8366,7.8366,1700.0],["1999-02-12",7.7638,7.8366,7.7638,7.8366,5300.0],["1999-02-16",8.0484,8.0484,7.7307,7.7307,13700.0],["1999-02-17",7.6777,8.0484,7.6777,8.0484,1800.0],["1999-02-18",8.0484,8.0484,7.6777,8.0484,2300.0],["1999-02-19",7.6777,7.6777,7.6777,7.6777,100.0],["1999-02-22",8.0484,8.0484,7.8366,8.0484,5100.0],["1999-02-23",8.0484,8.0484,7.413,7.5718,11800.0],["1999-02-24",7.7307,7.8366,7.413,7.8366,3600.0],["1999-02-25",7.8366,7.8366,7.8366,7.8366,1700.0],["1999-02-26",7.8366,8.0484,7.8366,8.0484,7100.0],["1999-03-01",8.0484,8.2602,7.9425,8.1013,9200.0],["1999-03-02",7.8895,7.916,7.6248,7.8366,13800.0],["1999-03-03",7.8366,7.8895,7.6777,7.6777,3000.0],["1999-03-04",7.8895,7.8895,7.8895,7.8895,1200.0],["1999-03-05",7.8895,7.916,7.6777,7.916,63500.0],["1999-03-08",7.8631,7.8631,7.6248,7.6513,28600.0],["1999-03-09",7.6777,7.7836,7.6248,7.6777,26900.0],["1999-03-10",7.6248,7.9954,7.6248,7.8366,15600.0],["1999-03-11",7.9954,8.0484,7.8366,7.9425,28800.0],["1999-03-12",8.0484,8.0484,7.8895,7.9954,7300.0],["1999-03-15",8.0484,8.0484,7.8366,7.9425,16500.0],["1999-03-16",8.0484,8.0484,8.0484,8.0484,2900.0],["1999-03-17",7.6777,8.0484,7.6777,8.0484,7500.0],["1999-03-18",7.7307,7.9425,7.7307,7.9425,2000.0],["1999-03-19",7.6777,7.9425,7.6248,7.8366,58000.0],["1999-03-22",7.7307,7.8366,7.7307,7.8366,1800.0],["1999-03-23",7.6248,7.6248,7.3071,7.3071,16900.0],["1999-03-24",7.4659,7.4659,7.4659,7.4659,3600.0],["1999-03-25",7.4659,7.4659,7.2541,7.2541,4100.0],["1999-03-26",7.4659,7.4659,7.2541,7.413,22200.0],["1999-03-29",7.413,7.413,7.0423,7.2012,15300.0],["1999-03-30",7.1482,7.2277,7.0159,7.2277,93600.0],["1999-03-31",7.2277,7.5718,7.2277,7.5189,4400.0],["1999-04-01",7.3071,7.5189,7.3071,7.5189,700.0],["1999-04-05",7.5189,7.5189,7.5189,7.5189,300.0],["1999-04-06",7.5189,7.5189,7.3071,7.36,3300.0],["1999-04-07",7.6248,7.6777,7.5983,7.6248,6200.0],["1999-04-08",7.7307,7.9425,7.7307,7.9425,3000.0],["1999-04-09",7.8366,7.9425,7.8366,7.9425,3600.0],["1999-04-12",7.7307,7.9954,7.7307,7.8366,4200.0],["1999-04-13",7.9954,8.1543,7.7836,7.9425,6800.0],["1999-04-14",7.9425,8.0484,7.7836,7.8895,10400.0],["1999-04-15",8.0484,8.0484,7.7307,7.7307,1900.0],["1999-04-16",7.9954,8.3661,7.9954,7.9954,8700.0],["1999-04-19",8.472,8.472,8.3396,8.472,7500.0],["1999-04-20",8.5249,8.5779,8.3661,8.5779,36700.0],["1999-04-21",8.4455,8.6043,8.4455,8.4455,5800.0],["1999-04-22",8.6838,8.6838,8.3661,8.3661,3100.0],["1999-04-23",8.472,8.472,8.2602,8.472,2900.0],["1999-04-26",8.472,8.472,8.1543,8.472,3700.0],["1999-04-27",8.2602,8.6308,8.2602,8.6308,12100.0],["1999-04-28",8.419,8.6838,8.419,8.6308,5400.0],["1999-04-29",8.5779,8.5779,8.5779,8.5779,900.0],["1999-04-30",8.419,8.419,8.419,8.419,700.0],["1999-05-03",8.5779,8.6308,8.2602,8.6308,2500.0],["1999-05-04",8.6838,8.6838,8.472,8.472,700.0],["1999-05-05",8.6838,9.2133,8.472,9.2133,16100.0],["1999-05-06",9.1603,9.1603,8.7367,8.8426,24000.0],["1999-05-07",8.8426,8.8426,8.472,8.6838,15100.0],["1999-05-10",8.419,8.419,8.2602,8.419,9900.0],["1999-05-11",8.3661,8.472,8.2072,8.2602,12000.0],["1999-05-12",8.3131,8.472,8.2072,8.472,2500.0],["1999-05-13",8.472,8.472,8.3131,8.419,14400.0],["1999-05-14",8.2072,8.3131,8.2072,8.3131,8800.0],["1999-05-17",8.1807,8.3131,8.0484,8.3131,6900.0],["1999-05-18",8.3131,8.3661,7.9425,8.3661,5900.0],["1999-05-19",8.3131,8.3131,8.3131,8.3131,4100.0],["1999-05-20",8.3131,8.3661,8.0484,8.2602,17000.0],["1999-05-21",8.2602,8.3131,8.0484,8.0484,4400.0],["1999-05-24",8.1013,8.1013,7.6248,7.6248,12000.0],["1999-05-25",7.6777,7.6777,7.5189,7.5189,5100.0],["1999-05-26",7.5189,7.5189,7.5189,7.5189,0.0],["1999-05-27",7.5189,7.5718,7.413,7.413,2100.0],["1999-05-28",7.4659,7.5718,7.2541,7.5189,9500.0],["1999-06-01",7.3071,7.36,7.3071,7.36,700.0],["1999-06-02",7.36,7.6248,7.36,7.6248,1600.0],["1999-06-03",7.6777,8.0484,7.6777,8.0484,5500.0],["1999-06-04",8.1013,8.1013,8.1013,8.1013,200.0],["1999-06-07",8.1543,8.2602,8.1543,8.1807,2600.0],["1999-06-08",8.1807,8.2602,8.1807,8.1807,1600.0],["1999-06-09",8.2602,8.2602,8.2602,8.2602,700.0],["1999-06-10",8.1013,8.2072,8.1013,8.1543,2600.0],["1999-06-11",8.0484,8.2072,7.9954,7.9954,2400.0],["1999-06-14",7.9425,7.9425,7.8366,7.8366,300.0],["1999-06-15",7.9954,7.9954,7.9954,7.9954,1200.0],["1999-06-16",7.9954,7.9954,7.7836,7.8366,900.0],["1999-06-17",7.8366,7.9425,7.7836,7.9425,500.0],["1999-06-18",8.0484,8.0484,7.9425,8.0484,600.0],["1999-06-21",7.8895,8.1543,7.7836,8.1543,4900.0],["1999-06-22",7.8366,7.8366,7.8366,7.8366,100.0],["1999-06-23",8.1543,8.1543,7.9425,8.1543,700.0],["1999-06-24",7.9425,8.0484,7.8366,8.0484,700.0],["1999-06-25",8.1543,8.1543,8.1543,8.1543,100.0],["1999-06-28",8.0484,8.1543,7.7836,7.7836,9600.0],["1999-06-29",7.8366,7.8366,7.8366,7.8366,2300.0],["1999-06-30",7.8101,7.8101,7.7307,7.7307,900.0],["1999-07-01",7.7307,7.8101,7.6248,7.8101,7400.0],["1999-07-02",7.7836,7.8366,7.6248,7.8366,1600.0],["1999-07-06",7.7836,8.0484,7.6777,7.9954,60600.0],["1999-07-07",7.9954,8.2602,7.9954,8.2072,5600.0],["1999-07-08",8.2866,8.4455,8.2337,8.2337,7400.0],["1999-07-09",8.472,8.5249,8.3661,8.4984,12000.0],["1999-07-12",8.4984,8.4984,8.2337,8.4984,5300.0],["1999-07-13",8.4984,8.4984,8.3131,8.4455,19500.0],["1999-07-14",8.4455,8.4455,8.2337,8.2337,900.0],["1999-07-15",8.2337,8.2337,8.1807,8.1807,2000.0],["1999-07-16",8.419,8.4984,8.419,8.4984,1800.0],["1999-07-19",8.472,8.472,8.1807,8.472,5100.0],["1999-07-20",8.472,8.5779,8.3131,8.5779,6500.0],["1999-07-21",8.5779,8.6838,8.419,8.472,5500.0],["1999-07-22",8.5249,8.5249,8.3131,8.4984,11300.0],["1999-07-23",8.472,8.4984,8.472,8.4984,1300.0],["1999-07-26",8.3661,8.4455,8.3131,8.3131,8900.0],["1999-07-27",8.3661,8.4455,8.3131,8.4455,5100.0],["1999-07-28",8.5117,8.5779,8.419,8.5779,5100.0],["1999-07-29",8.2602,8.472,8.2602,8.472,600.0],["1999-07-30",8.472,8.6838,8.3131,8.6838,2400.0],["1999-08-02",8.6838,8.6838,8.6838,8.6838,1600.0],["1999-08-03",8.6838,8.8956,8.5779,8.8956,2900.0],["1999-08-04",8.8956,9.1868,8.8956,9.1868,1700.0],["1999-08-05",8.7897,9.0015,8.7897,9.0015,1800.0],["1999-08-06",8.7897,8.7897,8.7897,8.7897,4500.0],["1999-08-09",8.8956,9.0809,8.8956,9.0544,3700.0],["1999-08-10",9.1603,9.1603,8.7897,8.9485,3800.0],["1999-08-11",8.8426,8.8426,8.6308,8.6308,10200.0],["1999-08-12",8.472,8.6838,8.472,8.6838,700.0],["1999-08-13",8.6838,8.6838,8.472,8.472,3200.0],["1999-08-16",8.472,8.472,8.472,8.472,1000.0],["1999-08-17",8.6838,8.6838,8.3661,8.3661,4600.0],["1999-08-18",8.5779,8.6308,8.5779,8.6308,4500.0],["1999-08-19",8.472,8.7897,8.472,8.7897,800.0],["1999-08-20",8.8956,8.8956,8.5779,8.8956,2000.0],["1999-08-23",8.8956,9.0015,8.6838,8.6838,1600.0],["1999-08-24",8.7632,9.0544,8.7367,9.0544,1400.0],["1999-08-25",9.0544,9.0544,8.7367,9.0544,500.0],["1999-08-26",8.6838,9.0544,8.6838,8.6838,2800.0],["1999-08-27",9.1074,9.1074,9.0544,9.0544,10600.0],["1999-08-30",8.9485,9.1074,8.7897,8.8956,6900.0],["1999-08-31",9.1603,9.478,9.1603,9.478,29000.0],["1999-09-01",9.7163,9.8487,9.6369,9.8487,7100.0],["1999-09-02",9.7295,9.7428,9.7163,9.7428,3100.0],["1999-09-03",9.7428,9.7428,9.3721,9.3721,1700.0],["1999-09-07",9.2662,9.2662,8.7897,9.0544,4500.0],["1999-09-08",8.8381,9.2893,8.8115,9.0769,3600.0],["1999-09-09",9.2893,9.2893,9.2893,9.2893,600.0],["1999-09-10",9.0238,9.0238,8.9177,8.9177,600.0],["1999-09-13",9.0238,9.0238,9.0238,9.0238,1100.0],["1999-09-14",8.7584,9.0238,8.7584,9.0238,2300.0],["1999-09-15",8.7054,8.7054,8.493,8.493,30000.0],["1999-09-16",8.5461,8.5992,8.3869,8.5992,14400.0],["1999-09-17",8.493,8.493,8.2807,8.2807,9100.0],["1999-09-20",8.493,8.493,8.0684,8.3338,4900.0],["1999-09-21",8.5727,8.5727,8.5727,8.5727,10400.0],["1999-09-22",8.5461,8.6788,8.4134,8.5461,4700.0],["1999-09-23",8.5594,8.6788,8.2276,8.4399,21000.0],["1999-09-24",8.44,8.44,8.0684,8.0949,3800.0],["1999-09-27",8.2276,8.2276,7.9622,8.2276,7100.0],["1999-09-28",8.0684,8.2542,8.0684,8.2542,4500.0],["1999-09-29",8.2807,8.2807,8.0153,8.2807,300.0],["1999-09-30",8.0684,8.2807,8.0684,8.2807,3700.0],["1999-10-01",8.2807,8.2807,8.1215,8.1215,9400.0],["1999-10-04",8.2807,8.5992,8.2542,8.3869,30100.0],["1999-10-05",8.4134,8.6257,8.3338,8.3338,4500.0],["1999-10-06",8.493,8.5992,8.3869,8.3869,400.0],["1999-10-07",8.5992,8.8115,8.5992,8.8115,500.0],["1999-10-08",8.9177,8.9177,8.6523,8.6523,600.0],["1999-10-11",8.5992,8.8115,8.5992,8.8115,3200.0],["1999-10-12",8.8115,8.8646,8.5196,8.8646,6600.0],["1999-10-13",8.8381,8.8381,8.8115,8.8115,1000.0],["1999-10-14",8.7584,8.8646,8.5461,8.7054,14200.0],["1999-10-15",8.493,8.7584,8.3338,8.7584,74900.0],["1999-10-18",8.493,8.493,8.0684,8.2011,89400.0],["1999-10-19",8.2807,8.2807,8.2807,8.2807,600.0],["1999-10-20",8.3072,8.4665,8.2807,8.4665,4800.0],["1999-10-21",8.493,8.6523,8.4665,8.4665,2900.0],["1999-10-22",8.493,8.493,8.493,8.493,1000.0],["1999-10-25",8.4399,8.4399,8.2276,8.4399,6100.0],["1999-10-26",8.4399,8.4399,8.0684,8.0684,7300.0],["1999-10-27",8.0684,8.3338,8.0684,8.3338,2300.0],["1999-10-28",8.1215,8.1215,8.1215,8.1215,500.0],["1999-10-29",8.1745,8.1745,8.0684,8.1745,11800.0],["1999-11-01",8.1745,8.2807,8.0684,8.0684,1700.0],["1999-11-02",8.2807,8.2807,8.2807,8.2807,700.0],["1999-11-03",8.2807,8.2807,8.0153,8.2807,2000.0],["1999-11-04",8.148,8.2807,8.0684,8.0684,1700.0],["1999-11-05",8.2807,8.2807,7.9091,7.9091,17000.0],["1999-11-08",7.803,7.803,7.5906,7.7499,10500.0],["1999-11-09",7.803,7.803,7.6437,7.6437,2400.0],["1999-11-10",7.7499,7.7499,7.7499,7.7499,600.0],["1999-11-11",7.7499,7.7499,7.5376,7.7499,10900.0],["1999-11-12",7.7499,7.7499,7.6437,7.6437,6900.0],["1999-11-15",7.6437,7.7499,7.5376,7.5376,4900.0],["1999-11-16",7.7499,8.1215,7.7499,8.0684,50000.0],["1999-11-17",8.3338,8.9177,8.3338,8.9177,7200.0],["1999-11-18",8.7584,8.7584,8.44,8.493,7800.0],["1999-11-19",8.493,8.5461,8.2807,8.493,4900.0],["1999-11-22",8.493,8.6523,8.3869,8.3869,3200.0],["1999-11-23",8.493,8.493,8.2807,8.4399,44100.0],["1999-11-24",8.2807,8.493,8.2807,8.493,2200.0],["1999-11-26",8.493,8.493,8.2011,8.4134,4400.0],["1999-11-29",8.4134,8.5992,8.2807,8.2807,5100.0],["1999-11-30",8.5992,8.5992,8.5992,8.5992,600.0],["1999-12-01",8.7054,8.7054,8.3869,8.5992,1500.0],["1999-12-02",8.44,8.7054,8.3869,8.493,28800.0],["1999-12-03",8.7054,8.8115,8.5461,8.7054,7700.0],["1999-12-06",8.5196,8.5461,8.5196,8.5461,5600.0],["1999-12-07",8.493,8.493,8.2807,8.3869,45500.0],["1999-12-08",8.4399,8.4399,7.7499,7.8561,43200.0],["1999-12-09",8.0418,8.3869,8.0153,8.0153,47700.0],["1999-12-10",8.3603,8.3603,8.0949,8.3603,4900.0],["1999-12-13",8.2276,8.2276,7.9622,8.0684,14100.0],["1999-12-14",8.0684,8.2807,8.0684,8.2807,6800.0],["1999-12-15",8.2807,8.493,8.0684,8.493,4900.0],["1999-12-16",8.493,8.7054,8.493,8.7054,5300.0],["1999-12-17",8.8115,8.9177,8.5461,8.9177,7000.0],["1999-12-20",8.9177,9.3423,8.9177,9.3423,5900.0],["1999-12-21",9.3423,9.3423,9.0238,9.0238,4900.0],["1999-12-22",9.3423,9.3423,9.13,9.3423,2400.0],["1999-12-23",9.13,9.3423,8.7584,9.3423,3400.0],["1999-12-27",9.3423,9.4485,9.0504,9.0504,3000.0],["1999-12-28",9.3954,9.3954,8.9442,9.3423,4900.0],["1999-12-29",9.3158,9.3158,9.13,9.3158,3800.0],["1999-12-30",9.5281,9.6077,9.3423,9.6077,16700.0],["1999-12-31",9.6077,9.767,9.3423,9.3423,4600.0],["2000-01-03",9.767,9.767,9.3423,9.4485,14200.0],["2000-01-04",9.3423,9.3423,9.1831,9.2362,16300.0],["2000-01-05",9.4485,9.4485,9.13,9.3423,5400.0],["2000-01-06",9.3423,9.3423,9.2362,9.2362,9200.0],["2000-01-07",9.3423,9.8201,9.2362,9.6343,10600.0],["2000-01-10",9.5547,9.5945,9.3689,9.475,8200.0],["2000-01-11",9.475,10.0855,9.4485,10.0855,4900.0],["2000-01-12",9.767,9.767,9.0504,9.5281,6100.0],["2000-01-13",9.5281,9.767,9.2627,9.4485,30700.0],["2000-01-14",9.4485,9.5547,9.3689,9.5016,42300.0],["2000-01-18",9.5016,9.6608,9.5016,9.6077,11300.0],["2000-01-19",9.3954,9.3954,9.1565,9.1565,11800.0],["2000-01-20",9.1831,9.1831,8.5461,8.5461,11300.0],["2000-01-21",8.6523,8.6523,8.44,8.493,24900.0],["2000-01-24",8.7054,8.7054,8.6523,8.6523,8600.0],["2000-01-25",8.6523,8.6523,8.3338,8.3869,27100.0],["2000-01-26",8.493,8.493,8.2276,8.3869,14600.0],["2000-01-27",8.3869,8.3869,8.0684,8.3869,15700.0],["2000-01-28",8.3338,8.3338,8.0684,8.2807,12100.0],["2000-01-31",8.2807,8.2807,7.9622,8.0153,19200.0],["2000-02-01",8.2807,8.2807,7.8561,8.0684,11500.0],["2000-02-02",8.1215,8.1215,7.8561,8.0684,14200.0],["2000-02-03",8.0153,8.1745,8.0153,8.1745,13100.0],["2000-02-04",7.8561,8.1215,7.8561,8.1215,9100.0],["2000-02-07",8.1215,8.1745,7.9622,8.0684,14300.0],["2000-02-08",7.9622,7.9622,7.7499,7.803,19100.0],["2000-02-09",7.8561,7.8561,7.6437,7.7499,28800.0],["2000-02-10",7.7499,7.7499,7.4314,7.6437,10200.0],["2000-02-11",7.6437,7.6437,7.3252,7.3252,20900.0],["2000-02-14",7.4314,7.5376,6.7944,7.2191,31600.0],["2000-02-15",7.4314,7.6437,7.2191,7.5906,12800.0],["2000-02-16",7.6968,7.6968,7.3252,7.4314,18600.0],["2000-02-17",7.6437,7.8561,7.6437,7.803,19200.0],["2000-02-18",8.0153,8.0153,7.6437,7.9091,16300.0],["2000-02-22",7.9622,7.9622,7.5376,7.5376,13900.0],["2000-02-23",7.8561,7.9622,7.5376,7.9622,20900.0],["2000-02-24",7.5906,7.8561,7.4314,7.4314,7500.0],["2000-02-25",7.6968,7.6968,7.3783,7.3783,25400.0],["2000-02-28",7.5906,7.5906,6.9006,7.2191,90000.0],["2000-02-29",7.4314,7.4314,7.1129,7.4314,26300.0],["2000-03-01",7.3783,7.6437,7.3783,7.3783,14500.0],["2000-03-02",7.3783,7.6437,7.3783,7.511,15100.0],["2000-03-03",7.511,7.6437,7.3783,7.5376,12300.0],["2000-03-06",7.4978,7.5906,7.4049,7.4845,9300.0],["2000-03-07",7.4845,7.5906,7.4845,7.4845,9900.0],["2000-03-08",7.6497,7.6497,7.409,7.5962,2800.0],["2000-03-09",7.5427,7.7032,7.3822,7.5962,67600.0],["2000-03-10",7.4357,7.5962,7.4357,7.4624,7800.0],["2000-03-13",7.4357,7.4357,6.8473,7.2752,37400.0],["2000-03-14",7.4892,7.5962,7.2752,7.5962,25200.0],["2000-03-15",7.0612,7.4357,7.0612,7.2752,8800.0],["2000-03-16",7.4892,7.8102,7.4357,7.5427,5200.0],["2000-03-17",8.0776,8.7196,7.7567,8.7196,18900.0],["2000-03-20",8.6661,8.6661,8.1311,8.3451,9700.0],["2000-03-21",8.4521,8.6661,8.2381,8.2381,12900.0],["2000-03-22",8.2381,8.7731,8.1846,8.5591,8500.0],["2000-03-23",8.3451,8.3451,7.9706,8.1311,4000.0],["2000-03-24",8.3986,8.4521,7.9171,8.2381,4700.0],["2000-03-27",8.3451,8.4521,7.9171,8.0241,6400.0],["2000-03-28",8.3451,8.3451,8.1311,8.2916,8400.0],["2000-03-29",8.3451,8.3451,8.1311,8.2381,11300.0],["2000-03-30",8.1311,8.1311,7.7032,7.9706,5900.0],["2000-03-31",7.9171,7.9171,7.7032,7.9171,9700.0],["2000-04-03",7.8102,8.0241,7.7567,7.9706,3300.0],["2000-04-04",8.2916,8.4521,8.0776,8.0776,6800.0],["2000-04-05",8.4521,8.5591,8.0776,8.5591,6100.0],["2000-04-06",8.5591,8.7731,8.3986,8.7731,13500.0],["2000-04-07",8.3986,8.6126,8.1311,8.1579,7800.0],["2000-04-10",7.9974,8.0776,7.7567,7.7567,5400.0],["2000-04-11",8.1846,8.2916,7.8102,8.2916,2800.0],["2000-04-12",8.3986,8.5056,8.1311,8.1311,6400.0],["2000-04-13",8.5056,8.5056,8.1311,8.5056,7500.0],["2000-04-14",8.3986,8.3986,8.1311,8.3986,5100.0],["2000-04-17",8.3986,8.3986,7.8102,7.8102,6800.0],["2000-04-18",7.9171,8.1311,7.8102,8.1311,7600.0],["2000-04-19",8.1311,8.1311,7.6497,7.7032,11000.0],["2000-04-20",7.5962,7.7032,7.4892,7.4892,7000.0],["2000-04-24",7.6497,7.6497,7.3822,7.5962,10500.0],["2000-04-25",7.6497,7.6497,7.3822,7.5427,3100.0],["2000-04-26",7.409,7.5427,7.3822,7.3822,18400.0],["2000-04-27",7.2752,7.3287,6.9542,7.2752,21100.0],["2000-04-28",6.981,7.1147,6.7938,7.1147,38100.0],["2000-05-01",7.1147,7.2752,6.9008,7.2752,23100.0],["2000-05-02",7.2752,7.2752,7.0077,7.0612,2400.0],["2000-05-03",7.3287,7.3287,6.8205,6.8205,17600.0],["2000-05-04",7.1147,7.5694,6.9008,7.4892,105300.0],["2000-05-05",7.2485,7.4892,7.2485,7.4892,6500.0],["2000-05-08",7.4892,7.4892,7.2217,7.3822,3400.0],["2000-05-09",7.4892,7.4892,7.2752,7.2752,3500.0],["2000-05-10",7.4892,7.5962,7.302,7.5962,7000.0],["2000-05-11",7.5962,7.6229,7.5694,7.6229,3800.0],["2000-05-12",7.6229,7.6497,7.6229,7.6497,900.0],["2000-05-15",7.9706,7.9706,7.5962,7.9171,2500.0],["2000-05-16",8.0241,8.0776,7.7032,8.0241,4500.0],["2000-05-17",7.7032,7.8102,7.5962,7.8102,2900.0],["2000-05-18",7.8102,7.9706,7.6497,7.7299,2100.0],["2000-05-19",7.9171,7.9171,7.7299,7.7299,12800.0],["2000-05-22",7.7299,7.9706,7.7032,7.9706,7400.0],["2000-05-23",7.7567,8.0241,7.7032,7.7032,7500.0],["2000-05-24",7.7968,7.7968,7.7032,7.7032,2300.0],["2000-05-25",7.8102,7.8102,7.6497,7.7032,8100.0],["2000-05-26",7.7032,7.7032,7.3822,7.7032,546800.0],["2000-05-30",7.9171,7.9171,7.7032,7.8637,5400.0],["2000-05-31",7.8637,7.8637,7.5962,7.5962,9100.0],["2000-06-01",7.3287,7.7032,7.3287,7.3287,3400.0],["2000-06-02",7.5962,7.9171,7.5962,7.9171,4100.0],["2000-06-05",7.7032,8.0241,7.7032,7.8102,6900.0],["2000-06-06",7.8102,8.0241,7.8102,7.8904,30100.0],["2000-06-07",7.8636,8.0241,7.8636,7.9171,7500.0],["2000-06-08",7.8102,7.9171,7.8102,7.9171,158800.0],["2000-06-09",7.9706,7.9974,7.8904,7.8904,17600.0],["2000-06-12",7.9171,7.9171,7.7567,7.9171,1500.0],["2000-06-13",7.9171,7.9706,7.7567,7.9706,12100.0],["2000-06-14",7.7567,7.9171,7.7567,7.9171,4100.0],["2000-06-15",7.9171,7.9171,7.5962,7.5962,3700.0],["2000-06-16",7.5962,7.7567,7.5427,7.7567,2900.0],["2000-06-19",7.4892,7.7032,7.3287,7.3287,8900.0],["2000-06-20",7.6764,7.6764,7.3287,7.3822,5700.0],["2000-06-21",7.4357,7.4357,7.3822,7.4357,3600.0],["2000-06-22",7.2752,7.5962,7.2752,7.3287,2000.0],["2000-06-23",7.3822,7.5962,7.2752,7.5427,4300.0],["2000-06-26",7.5427,7.5427,7.5427,7.5427,600.0],["2000-06-27",7.2752,7.5962,7.2752,7.3822,11700.0],["2000-06-28",7.6497,7.6497,7.6497,7.6497,1600.0],["2000-06-29",7.7032,7.7032,7.4357,7.4357,2400.0],["2000-06-30",7.4892,7.4892,7.4892,7.4892,500.0],["2000-07-03",7.7567,7.7567,7.7567,7.7567,600.0],["2000-07-05",7.8636,7.9171,7.8636,7.9171,2600.0],["2000-07-06",7.7032,7.9171,7.7032,7.9171,1700.0],["2000-07-07",7.9171,7.9171,7.6497,7.6497,1900.0],["2000-07-10",7.8637,7.9171,7.5427,7.5962,16500.0],["2000-07-11",7.6229,7.6229,7.4892,7.5694,2700.0],["2000-07-12",7.4357,7.5962,7.4357,7.5962,5000.0],["2000-07-13",7.3822,7.8102,7.3822,7.7299,120400.0],["2000-07-14",7.4892,7.7567,7.4892,7.5962,3100.0],["2000-07-17",7.4892,7.5962,7.4892,7.5694,3200.0],["2000-07-18",7.4892,7.6497,7.4892,7.6497,5900.0],["2000-07-19",7.3822,7.4892,7.3822,7.4892,600.0],["2000-07-20",7.5694,7.5694,7.4892,7.5694,29500.0],["2000-07-21",7.3822,7.6229,7.3822,7.3822,7300.0],["2000-07-24",7.6229,7.6229,7.3822,7.6229,2000.0],["2000-07-25",7.5962,7.5962,7.4357,7.5962,2400.0],["2000-07-26",7.5962,7.7299,7.5962,7.7299,2900.0],["2000-07-27",7.7032,7.7032,7.3822,7.5962,1200.0],["2000-07-28",7.4892,7.4892,7.1415,7.1415,8900.0],["2000-07-31",7.1415,7.3822,7.1415,7.1415,1100.0],["2000-08-01",7.1682,7.4357,7.1682,7.3287,2200.0],["2000-08-02",7.4357,7.4357,7.1682,7.4357,5200.0],["2000-08-03",7.2752,7.2752,7.1415,7.1415,600.0],["2000-08-04",7.4089,7.4089,7.2752,7.2752,1400.0],["2000-08-07",7.3822,7.3822,7.1415,7.3822,4900.0],["2000-08-08",7.088,7.4357,7.0077,7.2752,79600.0],["2000-08-09",6.981,7.195,6.981,7.1147,17200.0],["2000-08-10",7.0612,7.1682,7.0612,7.1682,2000.0],["2000-08-11",7.1682,7.1682,7.0345,7.0345,1700.0],["2000-08-14",7.1682,7.1682,7.0612,7.0612,5500.0],["2000-08-15",7.195,7.195,7.088,7.195,12500.0],["2000-08-16",7.088,7.2217,7.088,7.1682,85200.0],["2000-08-17",7.2217,7.2752,7.088,7.2752,1200.0],["2000-08-18",7.1147,7.3822,7.1147,7.1147,3900.0],["2000-08-21",7.2752,7.2752,7.2217,7.2217,2500.0],["2000-08-22",7.2752,7.3822,7.1147,7.3822,16900.0],["2000-08-23",7.3822,7.3822,7.1682,7.3287,1600.0],["2000-08-24",7.4892,7.4892,7.1682,7.4624,1300.0],["2000-08-25",7.1682,7.4892,7.1682,7.4892,2400.0],["2000-08-28",7.4892,7.4892,7.1682,7.4892,2700.0],["2000-08-29",7.4892,7.4892,7.1682,7.4892,700.0],["2000-08-30",7.1147,7.4892,7.1147,7.3889,26500.0],["2000-08-31",7.3822,7.3822,7.1682,7.3822,5200.0],["2000-09-01",7.4892,7.5427,7.3287,7.3287,5600.0],["2000-09-05",7.2752,7.2752,7.1147,7.1147,6400.0],["2000-09-06",7.2752,7.2752,7.1147,7.1147,34600.0],["2000-09-07",7.0345,7.088,7.0077,7.0345,20700.0],["2000-09-08",6.9275,7.2217,6.9008,7.0612,7300.0],["2000-09-11",6.9275,6.9275,6.3123,6.6333,22700.0],["2000-09-12",6.4995,6.9542,6.4995,6.9008,5800.0],["2000-09-13",7.033,7.033,6.523,6.872,2100.0],["2000-09-14",7.033,7.033,6.5499,6.8451,155900.0],["2000-09-15",6.872,6.872,6.7646,6.7915,10900.0],["2000-09-18",6.8451,6.8451,6.4425,6.8451,2000.0],["2000-09-19",6.8451,6.8988,6.5499,6.8988,25500.0],["2000-09-20",6.7646,6.8451,6.6572,6.8451,3900.0],["2000-09-21",6.8183,6.8183,6.6572,6.8183,3800.0],["2000-09-22",6.8183,6.9794,6.7109,6.9794,13300.0],["2000-09-25",6.7646,6.9257,6.7646,6.9257,10100.0],["2000-09-26",6.9257,6.9257,6.7109,6.872,1200.0],["2000-09-27",6.7109,6.9794,6.7109,6.7109,13400.0],["2000-09-28",6.7109,6.9794,6.7109,6.9794,3000.0],["2000-09-29",6.9525,6.9525,6.7646,6.7646,17500.0],["2000-10-02",6.9525,6.9525,6.8183,6.8451,1000.0],["2000-10-03",6.9525,6.9525,6.7109,6.872,1600.0],["2000-10-04",6.872,6.872,6.6035,6.6035,5300.0],["2000-10-05",6.6035,6.872,6.6035,6.6035,5100.0],["2000-10-06",6.6572,6.872,6.6035,6.6035,4900.0],["2000-10-09",6.872,6.872,6.6035,6.7646,3100.0],["2000-10-10",6.6035,6.872,6.6035,6.872,3200.0],["2000-10-11",6.5499,6.5499,6.3888,6.523,4600.0],["2000-10-12",6.2277,6.4425,6.013,6.1204,11700.0],["2000-10-13",6.2277,6.2277,6.0667,6.0667,4200.0],["2000-10-16",6.0667,6.6304,6.0667,6.6304,64000.0],["2000-10-17",6.2277,6.3351,6.2277,6.3351,6400.0],["2000-10-18",6.3351,6.3351,6.1204,6.2277,3100.0],["2000-10-19",6.013,6.2277,6.013,6.2277,3300.0],["2000-10-20",6.2277,6.2277,5.9056,5.9593,11100.0],["2000-10-23",6.1204,6.1204,5.8519,5.8519,13600.0],["2000-10-24",6.174,6.174,5.8519,5.8519,6000.0],["2000-10-25",6.2814,6.3888,6.013,6.2814,15400.0],["2000-10-26",6.0935,6.3888,6.0667,6.2277,6600.0],["2000-10-27",6.4425,6.4425,6.0667,6.4425,5000.0],["2000-10-30",6.174,6.4962,6.174,6.3888,1800.0],["2000-10-31",6.5499,6.5499,6.2814,6.5499,3300.0],["2000-11-01",6.7914,6.872,6.5499,6.872,6500.0],["2000-11-02",6.8183,6.9257,6.6035,6.8183,3400.0],["2000-11-03",6.9257,6.9257,6.7646,6.7646,4200.0],["2000-11-06",6.5499,6.9257,6.5499,6.9257,1000.0],["2000-11-07",6.9257,6.9257,6.6572,6.6572,5200.0],["2000-11-08",6.5499,6.8183,6.5499,6.8183,2500.0],["2000-11-09",6.4962,6.6572,6.4962,6.6572,1700.0],["2000-11-10",6.6572,6.6572,6.4425,6.6035,5100.0],["2000-11-13",6.3552,6.6035,6.3552,6.4962,2300.0],["2000-11-14",6.523,6.523,6.2814,6.3351,2800.0],["2000-11-15",6.5499,6.5499,6.2814,6.4425,2500.0],["2000-11-16",6.2814,6.4425,6.2814,6.2814,1800.0],["2000-11-17",6.2814,6.4425,6.2814,6.4425,3100.0],["2000-11-20",6.3888,6.3888,6.2277,6.3888,2000.0],["2000-11-21",6.4962,6.4962,6.174,6.3351,86700.0],["2000-11-22",6.2009,6.2009,6.174,6.2009,5300.0],["2000-11-24",6.174,6.174,5.8519,5.9056,7400.0],["2000-11-27",5.8519,6.013,5.8519,5.8519,1100.0],["2000-11-28",6.1204,6.1204,5.8519,6.1204,1500.0],["2000-11-29",6.2277,6.2546,6.0667,6.174,18600.0],["2000-11-30",6.3351,6.3351,6.1204,6.1204,3300.0],["2000-12-01",6.1204,6.3351,6.0667,6.0667,3900.0],["2000-12-04",6.3888,6.4425,6.174,6.174,4800.0],["2000-12-05",6.2277,6.5499,6.2277,6.5499,5600.0],["2000-12-06",6.4425,6.6572,6.4425,6.6572,10400.0],["2000-12-07",6.8183,6.872,6.8183,6.872,14000.0],["2000-12-08",6.9794,7.0867,6.872,6.872,800.0],["2000-12-11",7.0867,7.0867,6.872,7.0599,1700.0],["2000-12-12",7.0867,7.3015,7.0867,7.3015,14100.0],["2000-12-13",7.1941,7.1941,6.872,7.1673,5700.0],["2000-12-14",7.1941,7.1941,6.872,6.872,2400.0],["2000-12-15",6.9794,7.2746,6.872,6.872,1000.0],["2000-12-18",7.3015,7.3015,6.872,6.872,12800.0],["2000-12-19",6.872,7.5699,6.872,7.4625,15400.0],["2000-12-20",6.872,7.5699,6.872,7.5699,3200.0],["2000-12-21",7.5699,7.6773,7.3015,7.6236,49400.0],["2000-12-22",7.5162,7.5162,7.5162,7.5162,1300.0],["2000-12-26",7.6236,7.6236,7.5162,7.6236,1100.0],["2000-12-27",7.5162,7.6236,7.5162,7.6236,2100.0],["2000-12-28",7.6773,7.6773,7.6773,7.6773,1500.0],["2000-12-29",7.731,7.731,7.4625,7.731,3900.0],["2001-01-02",7.6236,7.9457,7.5162,7.9457,2900.0],["2001-01-03",8.0531,8.2142,7.6773,7.731,4000.0],["2001-01-04",8.1605,8.2678,7.8383,8.1605,108800.0],["2001-01-05",8.2679,8.4289,7.9994,8.4289,493300.0],["2001-01-08",8.0531,8.335,7.9994,8.2142,181100.0],["2001-01-09",8.2678,8.3752,7.9457,8.2678,20200.0],["2001-01-10",7.892,8.1336,7.892,8.1336,16000.0],["2001-01-11",8.1336,8.1873,7.8384,8.1873,5600.0],["2001-01-12",7.9457,8.0531,7.5162,8.0531,67600.0],["2001-01-16",7.6773,7.8383,7.5162,7.731,26200.0],["2001-01-17",7.731,7.8383,7.5162,7.731,15000.0],["2001-01-18",7.5699,7.7847,7.5162,7.7847,2900.0],["2001-01-19",7.6773,7.8384,7.4625,7.7847,1600.0],["2001-01-22",7.5699,7.731,7.4625,7.5699,4100.0],["2001-01-23",7.7847,7.7847,7.5699,7.5699,3600.0],["2001-01-24",7.5162,7.731,7.5162,7.6773,2300.0],["2001-01-25",7.6236,7.9457,7.6236,7.731,7800.0],["2001-01-26",7.6773,7.9457,7.6773,7.9189,1700.0],["2001-01-29",7.9457,7.9726,7.5162,7.9726,2300.0],["2001-01-30",7.731,8.0263,7.731,7.9994,3800.0],["2001-01-31",8.0531,8.1336,7.9994,8.1336,4000.0],["2001-02-01",8.1336,8.241,8.0531,8.2142,9200.0],["2001-02-02",7.9457,8.1605,7.9457,8.0531,5900.0],["2001-02-05",8.2611,8.3752,7.9457,8.2678,45500.0],["2001-02-06",7.9994,8.3215,7.9994,8.3215,14000.0],["2001-02-07",8.2142,8.2678,7.9726,8.1605,18900.0],["2001-02-08",8.1068,8.1605,7.8384,8.0799,4200.0],["2001-02-09",7.8383,8.0531,7.7578,8.0263,13300.0],["2001-02-12",8.0531,8.0531,7.7578,7.9457,4600.0],["2001-02-13",7.9457,7.9457,7.7041,7.9457,5900.0],["2001-02-14",7.7041,7.8383,7.6773,7.6773,4600.0],["2001-02-15",7.6773,7.9457,7.5431,7.5431,3000.0],["2001-02-16",7.9457,7.9457,7.5431,7.731,10800.0],["2001-02-20",7.5431,7.9994,7.5431,7.9726,14800.0],["2001-02-21",8.0531,8.0732,7.8384,7.8652,77500.0],["2001-02-22",7.731,8.0531,7.731,7.9994,50400.0],["2001-02-23",7.9994,8.2142,7.9457,7.9726,23000.0],["2001-02-26",7.7578,8.1605,7.731,7.9994,88200.0],["2001-02-27",7.9994,8.1672,7.9457,8.1605,27400.0],["2001-02-28",8.1605,8.3484,7.9994,8.1605,15200.0],["2001-03-01",8.1605,8.5631,8.1605,8.2678,9700.0],["2001-03-02",8.1605,8.3752,7.9994,8.2142,3800.0],["2001-03-05",8.1605,8.2142,7.9994,8.2142,4600.0],["2001-03-06",7.731,7.9994,7.5162,7.731,66200.0],["2001-03-07",7.4089,7.4089,7.0867,7.3015,84600.0],["2001-03-08",7.3015,7.3552,6.6035,6.7109,49600.0],["2001-03-09",7.1001,7.6773,6.9794,7.3552,20800.0],["2001-03-12",7.1136,7.3552,7.1136,7.3552,7300.0],["2001-03-13",8.6109,8.6109,7.8335,8.1325,7800.0],["2001-03-14",7.8425,7.9631,7.5409,7.6012,10500.0],["2001-03-15",7.7218,7.7218,7.2392,7.2392,9800.0],["2001-03-16",7.1186,7.6012,7.0281,7.0281,9000.0],["2001-03-19",7.2995,7.7822,7.2995,7.6012,7600.0],["2001-03-20",7.3599,7.8425,7.3599,7.3599,5600.0],["2001-03-21",7.2392,7.6917,6.9979,6.9979,10900.0],["2001-03-22",6.9677,7.1789,6.7264,6.7868,5500.0],["2001-03-23",6.7566,7.2091,6.7566,6.8169,11000.0],["2001-03-26",7.0582,7.6615,6.9376,7.1186,18800.0],["2001-03-27",7.6615,7.7218,7.1487,7.6917,7000.0],["2001-03-28",7.1186,7.8425,7.1186,7.6012,66700.0],["2001-03-29",7.2392,7.2995,6.9979,7.2392,46100.0],["2001-03-30",7.6012,7.6012,7.2392,7.571,2900.0],["2001-04-02",7.7822,7.9631,7.4805,7.7822,46200.0],["2001-04-03",7.6615,7.933,7.6012,7.6615,24300.0],["2001-04-04",7.6313,7.8123,7.571,7.8123,11800.0],["2001-04-05",7.9028,8.0838,7.7218,7.7218,22100.0],["2001-04-06",7.6615,8.1441,7.6012,7.6615,9800.0],["2001-04-09",7.9004,8.1465,7.8714,8.0355,4600.0],["2001-04-10",8.2045,8.2624,7.9149,7.939,3600.0],["2001-04-11",7.9149,8.1079,7.8425,7.8956,4900.0],["2001-04-12",8.1079,8.1658,7.9631,8.0838,7900.0],["2001-04-16",7.7846,8.1658,7.7846,8.1658,4800.0],["2001-04-17",7.7894,8.0114,7.7894,7.7894,2300.0],["2001-04-18",7.7218,8.0693,7.6736,7.8473,30100.0],["2001-04-19",7.8425,7.8425,7.4709,7.717,4000.0],["2001-04-20",7.8425,7.8425,7.5867,7.7797,11000.0],["2001-04-23",7.5915,7.8087,7.5867,7.8087,3100.0],["2001-04-24",7.7218,7.9245,7.6012,7.9245,3000.0],["2001-04-25",7.9631,8.0838,7.7363,8.0838,39400.0],["2001-04-26",8.1128,8.1128,7.7942,8.1128,2800.0],["2001-04-27",8.1707,8.1755,7.8184,7.8666,4900.0],["2001-04-30",8.2045,8.2334,7.857,7.9149,4300.0],["2001-05-01",8.2527,8.3734,7.9149,8.2093,5100.0],["2001-05-02",8.4458,8.4458,8.0838,8.0886,6100.0],["2001-05-03",8.0838,8.4458,8.0838,8.4458,3300.0],["2001-05-04",8.1079,8.494,8.1079,8.494,6000.0],["2001-05-07",8.494,8.494,8.0838,8.2527,5200.0],["2001-05-08",8.5085,8.523,8.494,8.494,1600.0],["2001-05-09",8.5423,8.5616,8.2913,8.5616,1300.0],["2001-05-10",8.5664,8.5905,8.3154,8.5423,1300.0],["2001-05-11",8.6388,8.6388,8.3155,8.3155,11200.0],["2001-05-14",8.5664,8.5664,8.2045,8.5568,1800.0],["2001-05-15",8.5568,8.5568,8.2093,8.2527,2400.0],["2001-05-16",8.5568,8.7643,8.3251,8.7643,9200.0],["2001-05-17",8.8077,9.049,8.7836,8.7836,4200.0],["2001-05-18",8.9284,9.2421,8.9235,8.9284,10500.0],["2001-05-21",9.2421,9.2421,8.9139,9.1697,3700.0],["2001-05-22",8.9284,9.1697,8.8512,8.9091,4300.0],["2001-05-23",8.5326,8.6629,8.3975,8.3975,10800.0],["2001-05-24",8.3492,8.4795,8.3251,8.4216,9700.0],["2001-05-25",8.2527,8.4554,8.1803,8.4554,7100.0],["2001-05-29",8.4458,8.4458,8.1465,8.1465,13800.0],["2001-05-30",8.2044,8.4458,8.1079,8.4458,113700.0],["2001-05-31",8.1079,8.494,8.1079,8.3251,40600.0],["2001-06-01",8.301,8.6678,8.301,8.5181,21400.0],["2001-06-04",8.6871,8.8994,8.4506,8.6871,31700.0],["2001-06-05",8.6871,8.8994,8.6195,8.8994,10300.0],["2001-06-06",8.9284,8.9284,8.6388,8.6388,12900.0],["2001-06-07",8.9187,8.9187,8.5664,8.5664,600.0],["2001-06-08",8.9284,8.9284,8.5616,8.9284,18200.0],["2001-06-11",8.8801,8.9187,8.5905,8.856,4400.0],["2001-06-12",8.4458,8.6147,8.4458,8.6147,7200.0],["2001-06-13",8.4699,8.6871,8.4699,8.494,5300.0],["2001-06-14",8.6822,8.6822,8.3975,8.6822,2300.0],["2001-06-15",8.4458,8.6871,8.4458,8.6871,4300.0],["2001-06-18",8.6822,8.6871,8.3975,8.6871,2200.0],["2001-06-19",8.6871,8.6871,8.3251,8.3251,2600.0],["2001-06-20",8.301,8.301,8.1031,8.1031,6400.0],["2001-06-21",8.4458,8.4458,8.161,8.3492,4000.0],["2001-06-22",8.1079,8.4458,8.1079,8.4458,11800.0],["2001-06-25",8.5616,8.5616,8.1465,8.1465,3300.0],["2001-06-26",8.1321,8.5037,8.1321,8.1803,23700.0],["2001-06-27",8.1321,8.3251,8.1321,8.3251,2500.0],["2001-06-28",8.1321,8.3251,8.1321,8.3251,2900.0],["2001-06-29",8.0838,8.3734,8.0838,8.1321,4200.0],["2001-07-02",8.1321,8.3734,8.1321,8.1562,2700.0],["2001-07-03",8.3734,8.3927,8.1562,8.1562,1400.0],["2001-07-05",8.1562,8.3975,8.1562,8.161,1900.0],["2001-07-06",8.3637,8.3637,8.0597,8.0597,7400.0],["2001-07-09",8.0597,8.3878,8.0597,8.3251,6300.0],["2001-07-10",8.3975,8.5664,8.3251,8.5423,7900.0],["2001-07-11",8.5423,8.5664,8.3251,8.3492,4400.0],["2001-07-12",8.3734,8.5181,8.3734,8.5181,3100.0],["2001-07-13",8.2961,8.5085,8.2961,8.3251,3400.0],["2001-07-16",8.494,8.494,8.3492,8.3492,1500.0],["2001-07-17",8.2575,8.4602,8.2575,8.4602,3000.0],["2001-07-18",8.5085,8.6002,8.4458,8.4602,3800.0],["2001-07-19",8.2479,8.4795,8.2479,8.3444,13200.0],["2001-07-20",8.5954,8.5954,8.2479,8.2479,4900.0],["2001-07-23",8.5905,8.5954,8.2141,8.5954,9000.0],["2001-07-24",8.3492,8.5954,8.3492,8.5905,2100.0],["2001-07-25",8.3251,8.5712,8.3251,8.5712,3300.0],["2001-07-26",8.3251,8.3251,8.1948,8.2286,3700.0],["2001-07-27",8.1948,8.4795,8.1948,8.2044,3900.0],["2001-07-30",8.1562,8.4795,8.1562,8.4747,5400.0],["2001-07-31",8.161,8.4313,8.05,8.05,12200.0],["2001-08-01",8.19,8.2431,8.05,8.1079,16800.0],["2001-08-02",8.1707,8.4506,8.1707,8.3492,44000.0],["2001-08-03",8.1321,8.3251,8.1321,8.1562,3400.0],["2001-08-06",8.3251,8.3251,8.2141,8.3251,2100.0],["2001-08-07",8.2044,8.4458,8.2044,8.4458,1600.0],["2001-08-08",8.4458,8.4458,8.2044,8.2044,6200.0],["2001-08-09",8.1079,8.4458,8.1079,8.1272,3300.0],["2001-08-10",8.1272,8.4458,8.1272,8.4458,5400.0],["2001-08-13",8.2768,8.4216,8.2768,8.2768,900.0],["2001-08-14",8.2527,8.6822,8.2527,8.6581,46700.0],["2001-08-15",8.6388,8.7353,8.494,8.494,126900.0],["2001-08-16",8.8077,9.0297,8.6388,9.0297,227500.0],["2001-08-17",8.7739,9.049,8.7739,8.8077,4800.0],["2001-08-20",8.7595,9.1842,8.7595,9.1793,21700.0],["2001-08-21",9.1697,9.2903,9.049,9.078,26500.0],["2001-08-22",9.0973,9.5075,9.0973,9.411,43400.0],["2001-08-23",8.9332,9.0973,8.7836,8.9573,18000.0],["2001-08-24",8.6629,9.049,8.6388,8.7981,36000.0],["2001-08-27",8.7498,8.8318,8.7353,8.8174,2100.0],["2001-08-28",8.7836,8.7836,8.4072,8.5905,75000.0],["2001-08-29",8.5905,8.5905,8.1803,8.1803,49500.0],["2001-08-30",8.3637,8.3734,8.2045,8.3251,50600.0],["2001-08-31",8.3251,8.3251,8.1031,8.1079,6700.0],["2001-09-04",7.9583,7.9583,7.5384,7.5771,12100.0],["2001-09-05",7.7991,7.7991,7.384,7.5288,6800.0],["2001-09-06",7.384,7.5288,7.355,7.4323,51700.0],["2001-09-07",7.4805,7.7218,7.4805,7.5771,3700.0],["2001-09-10",7.5288,7.6639,7.5288,7.6012,15100.0],["2001-09-17",7.5047,7.5095,7.0703,7.0703,14000.0],["2001-09-18",7.0462,7.2392,6.9496,6.9496,7400.0],["2001-09-19",6.9979,6.9979,6.636,6.636,6200.0],["2001-09-20",6.5201,6.8049,6.5153,6.5636,15900.0],["2001-09-21",6.636,6.7083,6.3946,6.4912,6800.0],["2001-09-24",6.7614,7.191,6.7614,6.9979,22000.0],["2001-09-25",7.022,7.022,6.7566,6.7566,6000.0],["2001-09-26",7.08,7.2392,6.6987,7.0462,14800.0],["2001-09-27",7.051,7.0944,6.7807,6.8049,1900.0],["2001-09-28",6.9979,7.2392,6.8049,6.9979,6900.0],["2001-10-01",7.1668,7.384,7.0462,7.0703,5100.0],["2001-10-02",7.0462,7.1668,7.0462,7.1427,10900.0],["2001-10-03",7.1137,7.2392,7.0703,7.0703,2700.0],["2001-10-04",7.2392,7.8425,7.2392,7.8425,15000.0],["2001-10-05",7.7942,8.3251,7.7942,8.2189,24300.0],["2001-10-08",7.9631,8.0838,7.939,7.9921,11300.0],["2001-10-09",8.0355,8.0355,7.8908,7.9149,8400.0],["2001-10-10",7.8714,8.0838,7.7942,8.0838,41100.0],["2001-10-11",8.0114,8.1562,7.7218,7.9631,60100.0],["2001-10-12",7.7267,8.1079,7.7267,8.1031,2400.0],["2001-10-15",7.7267,8.1031,7.7267,7.7991,85700.0],["2001-10-16",8.1321,8.1321,7.746,8.0114,59800.0],["2001-10-17",7.9873,7.9873,7.8184,7.9873,21500.0],["2001-10-18",7.8184,7.9873,7.5771,7.9873,63300.0],["2001-10-19",7.5047,7.9101,7.2634,7.2778,14700.0],["2001-10-22",7.3116,7.5771,7.2392,7.5288,110500.0],["2001-10-23",7.384,7.5047,7.3357,7.4323,13100.0],["2001-10-24",7.3357,7.8425,7.3357,7.6012,78300.0],["2001-10-25",7.3357,7.4805,7.2392,7.2392,5200.0],["2001-10-26",7.2875,7.6012,7.2875,7.384,84800.0],["2001-10-29",7.3599,7.6736,6.9979,7.4323,73800.0],["2001-10-30",7.6736,7.6736,7.3599,7.3985,31400.0],["2001-10-31",7.3357,7.6012,7.3357,7.3357,3400.0],["2001-11-01",7.0365,7.2392,7.0365,7.0365,500.0],["2001-11-02",7.1186,7.1186,6.8531,7.0655,7700.0],["2001-11-05",7.1668,7.3116,6.8531,7.2151,10700.0],["2001-11-06",7.1186,7.1186,6.8531,6.9014,5500.0],["2001-11-07",7.191,7.191,6.9303,6.9303,4900.0],["2001-11-08",7.1427,7.7942,7.1427,7.4805,14300.0],["2001-11-09",7.3647,7.7218,7.3647,7.606,7200.0],["2001-11-12",7.7122,7.7218,7.5288,7.7218,3700.0],["2001-11-13",7.5288,7.6012,7.384,7.384,72000.0],["2001-11-14",7.7218,7.7218,7.4081,7.4564,21500.0],["2001-11-15",7.466,7.6639,7.466,7.6639,10400.0],["2001-11-16",7.6012,7.7218,7.4323,7.6736,69500.0],["2001-11-19",7.6012,7.6012,7.3647,7.5771,4200.0],["2001-11-20",7.384,7.5771,7.384,7.5288,15400.0],["2001-11-21",7.8425,7.9631,7.5288,7.9631,9500.0],["2001-11-23",7.7218,7.7218,7.5288,7.6157,6300.0],["2001-11-26",7.5771,7.8425,7.5529,7.5529,6300.0],["2001-11-27",7.6977,7.6977,7.4805,7.4805,5800.0],["2001-11-28",7.4323,7.6494,7.4323,7.6205,8400.0],["2001-11-29",7.717,7.8907,7.717,7.717,25100.0],["2001-11-30",7.7218,7.8907,7.7218,7.7218,2700.0],["2001-12-03",7.7218,7.9583,7.7218,7.7267,4200.0],["2001-12-04",7.746,8.0597,7.746,8.0597,7900.0],["2001-12-05",8.0838,8.3251,8.0838,8.2189,24700.0],["2001-12-06",8.2527,8.2527,7.9052,8.2044,6000.0],["2001-12-07",8.1996,8.1996,7.9101,7.9294,4400.0],["2001-12-10",8.0114,8.2527,8.0114,8.2479,9700.0],["2001-12-11",8.1321,8.4409,8.1321,8.2575,10200.0],["2001-12-12",8.3251,8.494,8.3251,8.3927,2700.0],["2001-12-13",8.1369,8.3782,8.1321,8.301,9500.0],["2001-12-14",8.2817,8.4458,8.2768,8.2768,6900.0],["2001-12-17",8.494,8.6388,8.4023,8.4023,17000.0],["2001-12-18",8.4458,8.5905,8.4458,8.5181,9500.0],["2001-12-19",8.3637,8.5181,8.2672,8.4168,7200.0],["2001-12-20",8.5181,8.5181,8.3492,8.4554,9200.0],["2001-12-21",8.301,8.5423,8.301,8.3251,9000.0],["2001-12-24",8.6822,8.6871,8.2044,8.5664,1800.0],["2001-12-26",8.2575,8.5664,8.2575,8.2575,8800.0],["2001-12-27",8.301,8.5809,8.301,8.4699,7900.0],["2001-12-28",8.4699,8.5326,8.3251,8.5326,19900.0],["2001-12-31",8.6629,8.6629,8.2575,8.2575,2800.0],["2002-01-02",8.494,8.494,8.4747,8.4747,1800.0],["2002-01-03",8.5664,8.5664,8.3734,8.5616,10400.0],["2002-01-04",8.4458,8.5423,8.3251,8.3251,27000.0],["2002-01-07",8.3975,8.4651,8.2044,8.2044,1300.0],["2002-01-08",8.2527,8.4651,8.1079,8.1079,10500.0],["2002-01-09",8.1321,8.4651,8.1321,8.4651,7500.0],["2002-01-10",8.4458,8.5664,8.3734,8.4216,40800.0],["2002-01-11",8.2527,8.3975,8.1755,8.1755,34500.0],["2002-01-14",8.3106,8.3106,8.19,8.2286,2800.0],["2002-01-15",8.3734,8.3734,8.1176,8.1176,12300.0],["2002-01-16",8.1176,8.301,8.1176,8.2044,13900.0],["2002-01-17",8.1803,8.301,8.1803,8.301,12100.0],["2002-01-18",8.1851,8.3492,8.1176,8.3492,15500.0],["2002-01-22",8.0404,8.0597,7.9245,8.0597,6900.0],["2002-01-23",7.9294,8.2045,7.9294,8.0355,4800.0],["2002-01-24",7.9631,7.9631,7.939,7.939,3000.0],["2002-01-25",7.746,7.746,7.4033,7.4757,29000.0],["2002-01-28",7.5288,7.7942,7.5288,7.6736,7100.0],["2002-01-29",7.6736,7.746,7.3599,7.384,19900.0],["2002-01-30",7.384,7.5915,7.2682,7.5915,17900.0],["2002-01-31",7.3599,7.5771,7.3599,7.4998,3300.0],["2002-02-01",7.384,7.7942,7.384,7.7218,9400.0],["2002-02-04",7.7411,7.7411,7.7218,7.7218,3900.0],["2002-02-05",7.7218,7.7942,7.5288,7.6253,5900.0],["2002-02-06",7.6012,7.7942,7.4805,7.4805,7300.0],["2002-02-07",7.746,8.2527,7.6253,7.9631,36000.0],["2002-02-08",8.1369,8.1369,7.8473,7.8521,7400.0],["2002-02-11",8.1079,8.1079,7.7991,8.1079,5200.0],["2002-02-12",7.968,8.301,7.968,8.301,5100.0],["2002-02-13",7.9631,8.2044,7.8666,8.2044,3600.0],["2002-02-14",7.939,8.079,7.939,7.9631,1000.0],["2002-02-15",7.9631,8.2045,7.8908,7.9149,6900.0],["2002-02-19",7.746,8.1803,7.746,8.1803,30600.0],["2002-02-20",8.0838,8.1803,7.6494,7.6494,8900.0],["2002-02-21",7.8811,7.8811,7.5481,7.5481,4100.0],["2002-02-22",8.0114,8.0114,7.7218,7.9631,4900.0],["2002-02-25",7.9149,8.0838,7.746,7.8666,5700.0],["2002-02-26",7.8666,8.1803,7.8666,8.0838,53200.0],["2002-02-27",7.9631,8.0838,7.8425,7.8425,11100.0],["2002-02-28",7.8907,8.2044,7.8907,8.1755,6000.0],["2002-03-01",8.2044,8.2044,8.0355,8.1803,6200.0],["2002-03-04",8.2093,8.3927,8.1851,8.1851,18500.0],["2002-03-05",8.1803,8.3396,8.1465,8.2044,4300.0],["2002-03-06",8.0355,8.301,8.0162,8.0162,5700.0],["2002-03-07",8.0838,8.3251,7.968,7.968,8300.0],["2002-03-08",8.301,8.3251,7.9728,8.1562,3800.0],["2002-03-11",8.0114,8.3251,8.0114,8.2044,4900.0],["2002-03-12",8.2045,8.2045,7.7267,7.9631,13300.0],["2002-03-13",8.2221,8.2221,7.9349,8.2221,2600.0],["2002-03-14",7.9349,8.1783,7.8375,7.8375,7000.0],["2002-03-15",7.9836,8.1296,7.7207,8.0079,10800.0],["2002-03-18",8.115,8.2708,8.0323,8.1296,190100.0],["2002-03-19",8.3097,8.6895,8.2757,8.5434,47100.0],["2002-03-20",8.4217,8.7625,8.4217,8.7625,12500.0],["2002-03-21",8.5434,8.8501,8.4947,8.6408,57100.0],["2002-03-22",8.8306,8.8306,8.5191,8.6651,15200.0],["2002-03-25",8.8501,8.8501,8.4461,8.6651,32300.0],["2002-03-26",8.6895,8.6895,8.4704,8.4704,32600.0],["2002-03-27",8.6164,8.6164,8.4217,8.5678,13400.0],["2002-03-28",8.4217,8.8501,8.4217,8.8501,12500.0],["2002-04-01",8.5191,8.9134,8.4704,8.5337,30600.0],["2002-04-02",8.67,8.7576,8.5337,8.5678,22300.0],["2002-04-03",8.7138,8.7625,8.4412,8.4412,8400.0],["2002-04-04",8.4022,8.6408,8.4022,8.5434,28900.0],["2002-04-05",8.3584,8.5921,8.3487,8.5921,8400.0],["2002-04-08",8.3341,8.6359,8.3244,8.5678,15200.0],["2002-04-09",8.3049,8.3487,8.1734,8.1734,6600.0],["2002-04-10",8.3244,8.3244,8.115,8.115,11800.0],["2002-04-11",8.373,8.631,8.1199,8.5191,18500.0],["2002-04-12",8.4461,8.5093,8.2805,8.4704,4900.0],["2002-04-15",8.3487,8.3974,8.0712,8.0712,7100.0],["2002-04-16",8.3974,8.5191,8.2513,8.4461,8400.0],["2002-04-17",8.373,8.9523,8.373,8.7625,14900.0],["2002-04-18",8.8112,8.8112,8.4314,8.4314,3600.0],["2002-04-19",8.4461,8.7625,8.3974,8.6651,9100.0],["2002-04-22",8.7479,8.7479,8.3341,8.4022,5600.0],["2002-04-23",8.5921,8.5921,8.3682,8.3682,10100.0],["2002-04-24",8.5678,8.5678,8.3682,8.373,2900.0],["2002-04-25",8.2757,8.4704,8.2416,8.2757,3400.0],["2002-04-26",8.4217,8.4607,8.2513,8.3,8600.0],["2002-04-29",8.4461,8.4461,8.3,8.4412,5000.0],["2002-04-30",8.2805,8.6213,8.2805,8.5191,13200.0],["2002-05-01",8.631,8.631,8.3584,8.3584,800.0],["2002-05-02",8.4509,8.4509,8.3584,8.4217,9100.0],["2002-05-03",8.4217,8.743,8.3925,8.743,17500.0],["2002-05-06",8.412,8.7625,8.412,8.7625,9500.0],["2002-05-07",8.5678,8.5921,8.3876,8.4217,17100.0],["2002-05-08",8.7625,8.7625,8.4899,8.7089,7400.0],["2002-05-09",8.6213,8.7381,8.6067,8.7138,5000.0],["2002-05-10",8.8112,8.9329,8.7138,8.9085,15700.0],["2002-05-13",8.9913,9.0059,8.8501,8.9085,28700.0],["2002-05-14",8.6408,8.7625,8.3243,8.4704,81200.0],["2002-05-15",8.3487,8.5434,8.3487,8.5191,3000.0],["2002-05-16",8.6359,8.6359,8.373,8.4947,19800.0],["2002-05-17",8.3779,8.7625,8.3779,8.5921,10200.0],["2002-05-20",8.5191,8.8793,8.5191,8.6408,9500.0],["2002-05-21",8.7625,8.7625,8.4753,8.5483,11300.0],["2002-05-22",8.4022,8.6895,8.4022,8.6213,7100.0],["2002-05-23",8.5191,8.6164,8.339,8.339,8500.0],["2002-05-24",8.7625,8.7625,8.339,8.4412,8200.0],["2002-05-28",8.5678,8.6895,8.5191,8.6164,20300.0],["2002-05-29",8.5191,8.6164,8.5191,8.5239,8900.0],["2002-05-30",8.6213,8.6213,8.4314,8.4314,5800.0],["2002-05-31",8.6213,8.6895,8.4947,8.4947,11200.0],["2002-06-03",8.4217,8.5288,8.3974,8.5045,10700.0],["2002-06-04",8.4217,8.7138,8.4217,8.6651,87400.0],["2002-06-05",8.5434,8.8598,8.5434,8.6943,156800.0],["2002-06-06",8.6749,8.8598,8.6749,8.6895,1700.0],["2002-06-07",8.5775,8.631,8.5678,8.631,5500.0],["2002-06-10",8.4704,8.7819,8.3584,8.3584,14800.0],["2002-06-11",8.6408,8.6408,8.373,8.373,21100.0],["2002-06-12",8.4217,8.4753,8.1832,8.2027,38100.0],["2002-06-13",8.4704,8.4704,8.2805,8.4704,38400.0],["2002-06-14",8.3244,8.4704,8.188,8.2562,26100.0],["2002-06-17",8.2026,8.4217,8.154,8.4217,10300.0],["2002-06-18",8.4217,8.4704,8.2903,8.3536,8400.0],["2002-06-19",8.3584,8.3584,8.2026,8.227,20300.0],["2002-06-20",8.227,8.4461,8.1783,8.3,11100.0],["2002-06-21",8.1783,8.3243,8.0907,8.3243,8800.0],["2002-06-24",8.1053,8.3243,8.1053,8.1734,6400.0],["2002-06-25",8.2075,8.2416,7.8424,7.8862,27600.0],["2002-06-26",7.8473,8.0761,7.8473,8.0761,8900.0],["2002-06-27",7.8814,8.154,7.8765,8.1491,9300.0],["2002-06-28",8.2708,8.3,8.0371,8.0663,3800.0],["2002-07-01",8.2757,8.2757,7.9982,8.0079,9600.0],["2002-07-02",7.9787,7.9836,7.7207,7.7207,7500.0],["2002-07-03",7.6672,7.7889,7.3507,7.4724,110500.0],["2002-07-05",7.5698,7.8521,7.3799,7.8521,3300.0],["2002-07-08",7.453,7.784,7.453,7.7597,27400.0],["2002-07-09",7.8132,7.9495,7.7402,7.9106,3900.0],["2002-07-10",8.0323,8.227,7.9154,8.0079,14700.0],["2002-07-11",7.5941,7.9787,7.3507,7.7889,15500.0],["2002-07-12",7.711,7.9982,7.711,7.8132,9100.0],["2002-07-15",7.8132,7.9057,7.5747,7.896,26400.0],["2002-07-16",7.7158,7.93,7.7158,7.8132,13300.0],["2002-07-17",7.9495,7.9495,7.7451,7.9349,15100.0],["2002-07-18",7.9836,8.0809,7.9106,7.9106,15000.0],["2002-07-19",8.0566,8.0761,7.8862,7.8911,18000.0],["2002-07-22",7.8132,7.9349,7.6623,7.6623,19300.0],["2002-07-23",7.5309,7.6672,7.4043,7.6087,12900.0],["2002-07-24",7.341,7.4189,7.1804,7.4189,40100.0],["2002-07-25",7.3507,7.6672,7.229,7.3507,33400.0],["2002-07-26",7.156,7.4238,7.0343,7.4238,5600.0],["2002-07-29",7.1365,7.4238,7.1365,7.4238,7100.0],["2002-07-30",7.4481,7.4481,7.1852,7.2972,11900.0],["2002-07-31",7.5698,7.5698,7.1852,7.3021,4900.0],["2002-08-01",7.5211,7.5211,6.9759,7.0587,10200.0],["2002-08-02",7.2047,7.2047,7.01,7.195,14800.0],["2002-08-05",7.01,7.01,6.6546,6.6546,13200.0],["2002-08-06",6.7617,6.7617,6.5719,6.6059,12500.0],["2002-08-07",7.0538,7.0538,6.455,6.4794,19900.0],["2002-08-08",6.937,6.937,6.6692,6.7714,10000.0],["2002-08-09",6.7228,7.0587,6.7228,6.937,7600.0],["2002-08-12",7.0587,7.3313,7.0587,7.0635,5400.0],["2002-08-13",7.3313,7.6672,7.1901,7.4968,14100.0],["2002-08-14",7.4238,7.4238,7.0635,7.0879,9700.0],["2002-08-15",7.487,7.487,7.0927,7.4481,9200.0],["2002-08-16",7.1073,7.4238,7.0879,7.1365,7500.0],["2002-08-19",7.4238,7.4968,7.2583,7.2583,2500.0],["2002-08-20",7.195,7.3021,7.195,7.3021,3500.0],["2002-08-21",7.5309,7.5698,7.2777,7.3751,21500.0],["2002-08-22",7.3459,7.4238,7.2485,7.4238,5200.0],["2002-08-23",7.2485,7.5406,7.0246,7.5309,4900.0],["2002-08-26",7.0148,7.7402,7.0148,7.5941,89400.0],["2002-08-27",7.5211,7.5211,7.0635,7.0879,14100.0],["2002-08-28",7.2972,7.3313,7.0587,7.156,47100.0],["2002-08-29",7.3021,7.3021,6.8737,7.1317,4200.0],["2002-08-30",6.825,7.2923,6.8201,7.1512,9700.0],["2002-09-03",7.1804,7.2047,6.8201,6.8639,7900.0],["2002-09-04",6.8639,7.3313,6.8639,7.1073,19300.0],["2002-09-05",6.8201,7.3264,6.8201,6.8299,1700.0],["2002-09-06",7.2485,7.2923,6.8591,7.2436,7000.0],["2002-09-09",7.3021,7.3021,6.8299,7.156,12300.0],["2002-09-10",6.9418,7.1755,6.8737,7.0392,5800.0],["2002-09-11",7.1194,7.2369,6.8992,7.0803,14900.0],["2002-09-12",7.0803,7.139,6.9286,6.9726,3700.0],["2002-09-13",6.8992,7.1243,6.8992,7.1243,25700.0],["2002-09-16",7.1194,7.2613,6.8503,7.2613,5700.0],["2002-09-17",7.3298,7.3298,6.9286,6.9286,12300.0],["2002-09-18",7.1635,7.1635,6.9286,6.9286,16100.0],["2002-09-19",7.0363,7.0363,6.6595,6.6595,26700.0],["2002-09-20",6.821,6.821,6.6106,6.6595,3000.0],["2002-09-23",6.9971,6.9971,6.4833,6.6546,15100.0],["2002-09-24",6.4833,6.728,6.4833,6.5274,10400.0],["2002-09-25",6.5567,6.6057,6.5225,6.5812,10700.0],["2002-09-26",6.5225,6.5812,6.3855,6.5763,18900.0],["2002-09-27",6.4344,6.4882,6.2436,6.4295,15400.0],["2002-09-30",5.6222,5.7494,5.3824,5.72,115300.0],["2002-10-01",5.813,5.8179,5.4117,5.4117,14000.0],["2002-10-02",5.7151,5.7396,5.5047,5.6955,24500.0],["2002-10-03",5.7004,5.7004,5.4803,5.5047,11000.0],["2002-10-04",5.4558,5.5977,5.4117,5.4509,15200.0],["2002-10-07",5.3971,5.5292,5.3873,5.5243,16100.0],["2002-10-08",5.7249,5.7249,5.4313,5.5781,4900.0],["2002-10-09",5.676,5.676,5.4803,5.4803,24900.0],["2002-10-10",5.676,5.7053,5.4313,5.4362,10200.0],["2002-10-11",5.7738,6.1164,5.6026,6.1164,19500.0],["2002-10-14",6.1164,6.1164,5.95,6.1066,3000.0],["2002-10-15",6.2142,6.6057,6.2142,6.6057,17600.0],["2002-10-16",6.6008,6.6008,6.2387,6.361,10000.0],["2002-10-17",6.4735,6.4735,6.2485,6.4638,5000.0],["2002-10-18",6.317,6.6693,6.2387,6.3855,10600.0],["2002-10-21",6.7476,6.7769,6.3855,6.5078,14900.0],["2002-10-22",6.6008,6.6008,6.3414,6.4197,74800.0],["2002-10-23",6.2387,6.5274,6.1408,6.1408,17700.0],["2002-10-24",6.2827,6.5225,6.2827,6.2876,18000.0],["2002-10-25",6.1212,6.361,6.1212,6.18,34500.0],["2002-10-28",6.131,6.2387,6.131,6.2387,7400.0],["2002-10-29",6.1212,6.1212,5.7249,5.7738,26800.0],["2002-10-30",5.7738,5.8521,5.6711,5.6711,7100.0],["2002-10-31",5.9989,6.3121,5.994,6.2876,23800.0],["2002-11-01",6.0185,6.0919,5.9157,6.0919,9000.0],["2002-11-04",5.9989,6.2974,5.994,6.1604,15300.0],["2002-11-05",6.1164,6.2729,6.1164,6.1604,11400.0],["2002-11-06",6.1506,6.2338,6.0674,6.1408,58400.0],["2002-11-07",6.3121,6.405,6.3121,6.3121,12000.0],["2002-11-08",6.3953,6.3953,6.0723,6.2387,4700.0],["2002-11-11",5.994,6.361,5.994,6.1457,900.0],["2002-11-12",6.4833,6.4833,6.1946,6.4295,35100.0],["2002-11-13",6.1702,6.3855,6.1066,6.2387,25500.0],["2002-11-14",6.4344,6.4344,6.1897,6.361,27300.0],["2002-11-15",6.3414,6.5959,6.2827,6.5959,3600.0],["2002-11-18",6.4735,6.7818,6.4735,6.6497,18100.0],["2002-11-19",6.6791,6.8503,6.5176,6.8503,7500.0],["2002-11-20",6.6693,6.728,6.4833,6.728,31100.0],["2002-11-21",6.728,6.728,6.2729,6.4148,9800.0],["2002-11-22",6.3365,6.5812,6.317,6.3708,49500.0],["2002-11-25",6.6057,6.7867,6.4833,6.6008,19100.0],["2002-11-26",6.5127,6.6497,6.361,6.5469,7700.0],["2002-11-27",6.6546,6.6546,6.4833,6.4833,27000.0],["2002-11-29",6.9482,7.2711,6.9482,7.002,13900.0],["2002-12-02",6.958,7.139,6.9531,7.0558,8500.0],["2002-12-03",7.1684,7.2515,7.002,7.0558,26300.0],["2002-12-04",6.9971,7.1928,6.9971,6.9971,13700.0],["2002-12-05",6.9971,7.046,6.8503,6.8503,5300.0],["2002-12-06",6.498,6.909,6.3219,6.8748,21600.0],["2002-12-09",6.6595,6.8846,6.5225,6.8356,12500.0],["2002-12-10",6.7476,6.7476,6.4197,6.7378,17900.0],["2002-12-11",6.6106,6.7525,6.6106,6.728,12500.0],["2002-12-12",6.7035,6.7035,6.4491,6.5029,33300.0],["2002-12-13",6.3463,6.5029,6.1017,6.2142,13200.0],["2002-12-16",6.3072,6.3072,6.0919,6.1164,18000.0],["2002-12-17",6.0919,6.2583,6.0919,6.2044,13700.0],["2002-12-18",6.0674,6.1653,6.0479,6.1261,153300.0],["2002-12-19",6.4589,6.4589,5.6858,6.0968,28900.0],["2002-12-20",6.043,6.1604,5.9206,5.9451,11400.0],["2002-12-23",6.1555,6.405,5.9451,6.2142,21100.0],["2002-12-24",5.8766,6.1653,5.8228,5.906,36900.0],["2002-12-26",5.9255,6.1261,5.8962,5.95,6800.0],["2002-12-27",6.1115,6.1897,5.9157,5.9157,7000.0],["2002-12-30",5.9206,6.1897,5.9206,6.18,73700.0],["2002-12-31",5.8717,6.1897,5.8717,5.9696,16000.0],["2003-01-02",6.131,6.1408,5.9206,5.9255,7800.0],["2003-01-03",5.9255,6.2044,5.9255,6.1946,18400.0],["2003-01-06",6.2583,6.2631,6.1017,6.1506,9100.0],["2003-01-07",6.1212,6.3855,6.1212,6.2876,9100.0],["2003-01-08",6.3855,6.3855,6.2631,6.268,4800.0],["2003-01-09",6.3659,6.5029,6.2876,6.4344,15400.0],["2003-01-10",6.5078,6.8307,6.5029,6.6693,26900.0],["2003-01-13",6.8014,6.8014,6.3121,6.5763,11800.0],["2003-01-14",6.361,6.5665,6.2827,6.4148,17800.0],["2003-01-15",6.2387,6.3072,6.2387,6.2436,4300.0],["2003-01-16",6.4099,6.4491,6.2387,6.2387,6600.0],["2003-01-17",6.2436,6.4246,6.2436,6.3365,4700.0],["2003-01-21",6.2387,6.4148,5.9891,6.1017,14000.0],["2003-01-22",6.0234,6.0723,5.8717,5.9647,24200.0],["2003-01-23",6.0234,6.3121,6.0185,6.043,22200.0],["2003-01-24",6.361,6.361,5.9206,5.9549,36900.0],["2003-01-27",6.043,6.043,5.7689,5.8277,98400.0],["2003-01-28",5.8228,6.0283,5.8228,6.0283,11200.0],["2003-01-29",5.8717,6.0381,5.8717,5.9402,6400.0],["2003-01-30",6.043,6.043,5.8717,5.8717,3500.0],["2003-01-31",6.043,6.1946,6.0234,6.1212,8900.0],["2003-02-03",6.2876,6.5323,6.2436,6.5323,12600.0],["2003-02-04",6.1946,6.5127,6.1946,6.1995,31100.0],["2003-02-05",6.1164,6.1897,6.0919,6.0919,4300.0],["2003-02-06",6.2387,6.2387,5.8766,5.9353,10300.0],["2003-02-07",5.9206,6.1408,5.9011,5.906,13200.0],["2003-02-10",5.9206,6.0576,5.8277,5.9402,22800.0],["2003-02-11",5.95,6.1261,5.95,6.0283,9700.0],["2003-02-12",6.043,6.1261,5.8521,5.9696,15600.0],["2003-02-13",6.0234,6.1115,5.9353,5.9745,5400.0],["2003-02-14",5.9989,6.4099,5.9989,6.1212,35100.0],["2003-02-18",6.1849,6.2338,6.0527,6.1653,22000.0],["2003-02-19",6.2142,6.361,6.1164,6.1995,21100.0],["2003-02-20",6.1212,6.361,6.1212,6.3561,12100.0],["2003-02-21",6.1653,6.4148,6.1653,6.1897,5900.0],["2003-02-24",6.1408,6.4099,6.1408,6.2778,10500.0],["2003-02-25",6.1653,6.2338,6.0478,6.0674,12400.0],["2003-02-26",6.1898,6.1898,5.9451,5.9451,8300.0],["2003-02-27",5.9745,6.1653,5.9696,6.0185,6700.0],["2003-02-28",5.9745,6.0919,5.95,6.043,5800.0],["2003-03-03",5.9304,6.2436,5.9304,6.1897,9300.0],["2003-03-04",6.405,6.4931,6.1702,6.4931,43300.0],["2003-03-05",6.2925,6.5323,6.2925,6.4344,5700.0],["2003-03-06",6.5959,6.5959,6.4442,6.4833,14300.0],["2003-03-07",6.6106,6.8748,6.6057,6.7573,31500.0],["2003-03-10",6.7525,7.2173,6.7525,7.1586,12600.0],["2003-03-11",6.9873,7.1782,6.8552,6.8552,33000.0],["2003-03-12",6.953,7.0671,6.6999,6.7743,7600.0],["2003-03-13",6.7991,6.9828,6.7991,6.9579,11700.0],["2003-03-14",6.9728,7.1465,6.8537,6.948,12000.0],["2003-03-17",6.8488,7.0721,6.7892,6.948,15800.0],["2003-03-18",7.0373,7.0373,6.8785,6.9579,12700.0],["2003-03-19",6.9976,7.0721,6.9976,6.9976,8000.0],["2003-03-20",6.953,7.0473,6.9033,6.9232,6500.0],["2003-03-21",7.0473,7.1316,7.0473,7.0721,11300.0],["2003-03-24",7.0721,7.1862,7.0622,7.1118,7800.0],["2003-03-25",7.1862,7.1962,7.0324,7.1465,16400.0],["2003-03-26",7.1962,7.2011,7.0274,7.1862,6800.0],["2003-03-27",7.2061,7.2706,7.0324,7.1068,32600.0],["2003-03-28",7.0969,7.1962,7.0721,7.1068,4200.0],["2003-03-31",7.0969,7.1416,7.0473,7.1416,3900.0],["2003-04-01",7.1713,7.221,7.0225,7.1267,11100.0],["2003-04-02",6.9778,7.1168,6.9778,6.9778,9700.0],["2003-04-03",7.0225,7.0225,6.953,6.953,5600.0],["2003-04-04",7.0175,7.0175,6.8984,6.948,3500.0],["2003-04-07",6.8835,7.0026,6.8537,6.9976,9100.0],["2003-04-08",6.8835,7.0473,6.8835,6.9976,5400.0],["2003-04-09",7.0572,7.0572,6.9331,6.9679,2900.0],["2003-04-10",7.0721,7.0721,6.9282,6.9976,4200.0],["2003-04-11",6.9976,7.0324,6.8736,6.953,17400.0],["2003-04-14",6.953,7.2259,6.953,7.2259,9600.0],["2003-04-15",7.221,7.2259,7.1465,7.2259,9100.0],["2003-04-16",7.2706,7.2706,7.2011,7.2061,3400.0],["2003-04-17",7.2656,7.2656,7.1962,7.1962,2800.0],["2003-04-21",7.1962,7.2954,7.1366,7.2607,2100.0],["2003-04-22",7.1465,7.4542,7.1465,7.3302,13700.0],["2003-04-23",7.4443,7.5187,7.3302,7.5138,6500.0],["2003-04-24",7.345,7.4741,7.2507,7.3202,6700.0],["2003-04-25",7.5138,7.5882,7.2607,7.5882,7700.0],["2003-04-28",7.5386,7.5386,7.2458,7.2507,6800.0],["2003-04-29",7.4195,7.4939,7.3699,7.4939,19000.0],["2003-04-30",7.5237,7.6676,7.5237,7.6676,14700.0],["2003-05-01",7.6676,7.6924,7.5535,7.6875,31600.0],["2003-05-02",7.7421,7.9307,7.7421,7.9307,7300.0],["2003-05-05",7.9406,7.9654,7.7967,7.9654,11500.0],["2003-05-06",8.02,8.2384,8.02,8.2384,3100.0],["2003-05-07",7.9902,8.2086,7.8413,7.9406,89600.0],["2003-05-08",7.8215,7.9406,7.7222,7.7222,5800.0],["2003-05-09",7.7222,7.9406,7.6478,7.6924,5700.0],["2003-05-12",7.7917,7.9356,7.7173,7.9207,21000.0],["2003-05-13",7.7818,7.9406,7.752,7.752,24500.0],["2003-05-14",7.8612,7.8661,7.5485,7.6428,20500.0],["2003-05-15",7.5584,7.6428,7.5584,7.5684,57700.0],["2003-05-16",7.7669,8.0647,7.7321,8.0647,74200.0],["2003-05-19",7.8463,7.8661,7.7123,7.7421,13300.0],["2003-05-20",7.8661,7.8661,7.5982,7.6279,10500.0],["2003-05-21",7.6428,7.7619,7.6081,7.752,8500.0],["2003-05-22",7.757,7.9406,7.5783,7.891,7200.0],["2003-05-23",7.7867,7.7867,7.7024,7.7669,12900.0],["2003-05-27",7.4542,7.623,7.4542,7.4939,4600.0],["2003-05-28",7.6279,7.6279,7.4195,7.4592,10000.0],["2003-05-29",7.6428,7.6776,7.4294,7.6329,10200.0],["2003-05-30",7.7321,7.891,7.7321,7.8661,14100.0],["2003-06-02",7.6924,7.8413,7.6676,7.8413,3000.0],["2003-06-03",7.6676,7.9406,7.6676,7.7967,7100.0],["2003-06-04",7.9555,7.9654,7.891,7.891,8200.0],["2003-06-05",7.9654,7.9654,7.7917,7.9356,10800.0],["2003-06-06",7.757,7.8413,7.757,7.8413,300.0],["2003-06-09",7.8413,7.9604,7.7967,7.7967,14900.0],["2003-06-10",7.7917,7.9307,7.7917,7.886,8700.0],["2003-06-11",7.891,7.9356,7.752,7.7669,15300.0],["2003-06-12",7.9158,8.1887,7.8761,7.9406,7700.0],["2003-06-13",8.0994,8.1838,7.9455,8.02,3700.0],["2003-06-16",8.0001,8.2483,8.0001,8.0895,13200.0],["2003-06-17",8.2781,8.6106,8.2781,8.5609,8300.0],["2003-06-18",8.2384,8.5064,8.2036,8.2086,11700.0],["2003-06-19",8.2086,8.2086,8.0895,8.0895,8000.0],["2003-06-20",7.9158,8.154,7.9158,7.9654,13300.0],["2003-06-23",7.9307,7.9406,7.7619,7.9406,10800.0],["2003-06-24",7.6676,7.7173,7.623,7.6379,5300.0],["2003-06-25",7.8661,8.0101,7.7669,7.7917,9200.0],["2003-06-26",7.5932,7.7917,7.5882,7.6478,12100.0],["2003-06-27",7.6726,7.7024,7.4542,7.4939,6000.0],["2003-06-30",7.6627,7.9604,7.6627,7.8314,3400.0],["2003-07-01",7.9902,8.0895,7.9257,7.9555,3900.0],["2003-07-02",8.0101,8.1689,7.9704,8.1689,3500.0],["2003-07-03",8.0895,8.1689,8.0895,8.1689,5300.0],["2003-07-07",8.2135,8.3128,7.5436,8.1788,18200.0],["2003-07-08",8.3376,8.5014,8.2582,8.3525,5900.0],["2003-07-09",8.5907,8.6801,8.5163,8.6801,15700.0],["2003-07-10",8.5858,8.685,8.4865,8.6652,7600.0],["2003-07-11",8.6652,8.6652,8.4418,8.4418,1600.0],["2003-07-14",8.6255,8.7148,8.551,8.5609,10900.0],["2003-07-15",8.7198,8.8091,8.5609,8.7545,6500.0],["2003-07-16",8.5858,8.6354,8.4865,8.5858,20800.0],["2003-07-17",8.69,8.69,8.4418,8.4915,2800.0],["2003-07-18",8.7595,8.8885,8.7098,8.8587,12300.0],["2003-07-21",8.8835,8.9927,8.7644,8.9927,32700.0],["2003-07-22",8.7793,9.0026,8.7743,9.0026,3100.0],["2003-07-23",8.8984,9.0026,8.69,9.0026,6300.0],["2003-07-24",8.7992,8.8041,8.685,8.7495,76000.0],["2003-07-25",8.7595,9.0572,8.7148,9.0076,7900.0],["2003-07-28",9.1267,9.1565,8.9878,8.9878,23800.0],["2003-07-29",8.9828,9.1317,8.9828,9.1069,14800.0],["2003-07-30",9.1565,9.2508,8.9977,8.9977,4100.0],["2003-07-31",9.2557,9.4245,9.0969,9.2806,6800.0],["2003-08-01",9.2309,9.3203,9.1912,9.2309,13400.0],["2003-08-04",9.1714,9.226,9.0572,9.1813,15100.0],["2003-08-05",9.0374,9.226,9.0076,9.0126,4100.0],["2003-08-06",9.0076,9.0473,8.7892,8.9282,14800.0],["2003-08-07",8.8835,8.9629,8.7595,8.8736,28900.0],["2003-08-08",8.8091,8.9034,8.7495,8.7495,27700.0],["2003-08-11",8.8389,8.9977,8.7346,8.8835,12900.0],["2003-08-12",8.7545,8.7843,8.5361,8.5659,10400.0],["2003-08-13",8.6751,8.7049,8.5609,8.7049,3600.0],["2003-08-14",8.819,8.9282,8.7198,8.7942,51100.0],["2003-08-15",8.6949,9.1763,8.6949,9.1317,6500.0],["2003-08-18",8.7694,8.9778,8.4667,8.685,13600.0],["2003-08-19",8.8091,9.1763,8.8091,9.1466,39400.0],["2003-08-20",9.1317,9.2557,9.082,9.226,92000.0],["2003-08-21",9.1069,9.1366,8.9431,9.0225,20900.0],["2003-08-22",9.1763,9.1962,9.0225,9.0374,12400.0],["2003-08-25",9.0523,9.082,8.9629,9.0771,4700.0],["2003-08-26",8.7892,9.087,8.685,9.0324,13800.0],["2003-08-27",8.8438,9.0126,8.4369,9.0126,26400.0],["2003-08-28",8.8091,9.1813,8.8091,9.1714,7800.0],["2003-08-29",9.2111,9.2706,9.1317,9.2409,6800.0],["2003-09-02",9.0572,9.082,8.7843,9.082,16600.0],["2003-09-03",9.0374,9.2409,8.8637,8.9381,9800.0],["2003-09-04",8.8587,8.9332,8.7843,8.9282,14300.0],["2003-09-05",8.8091,9.3302,8.8091,9.3302,28700.0],["2003-09-08",9.3103,9.3699,9.1962,9.3699,160200.0],["2003-09-09",9.221,9.3749,9.1466,9.2309,43700.0],["2003-09-10",9.1008,9.3252,8.9811,9.3252,3100.0],["2003-09-11",8.9811,9.3202,8.8614,8.9013,6800.0],["2003-09-12",8.9711,9.2753,8.9711,8.9811,3700.0],["2003-09-15",9.2703,9.2703,9.0908,9.1357,4900.0],["2003-09-16",9.026,9.2753,9.026,9.1257,22400.0],["2003-09-17",9.2604,9.2703,9.1357,9.1457,2900.0],["2003-09-18",9.2903,9.6094,9.2803,9.3252,10000.0],["2003-09-19",9.5396,9.6842,9.3701,9.4,9100.0],["2003-09-22",9.3052,9.5795,9.2205,9.4748,13900.0],["2003-09-23",9.4399,9.4997,9.2803,9.38,6100.0],["2003-09-24",9.41,9.4698,9.2055,9.2055,2100.0],["2003-09-25",9.2703,9.2753,9.001,9.001,10400.0],["2003-09-26",8.9761,9.1407,8.9262,9.1357,8000.0],["2003-09-29",9.0709,9.0709,8.8814,9.0709,1000.0],["2003-09-30",8.8814,9.1257,8.8764,8.9761,7300.0],["2003-10-01",8.9711,9.1207,8.9113,9.1207,3900.0],["2003-10-02",9.0858,9.0858,8.8764,8.8764,15300.0],["2003-10-03",9.0659,9.2254,8.8764,9.021,5900.0],["2003-10-06",9.021,9.1008,8.9412,9.0758,5600.0],["2003-10-07",9.0958,9.2254,8.9961,9.0559,2700.0],["2003-10-08",9.0609,9.2205,9.0509,9.0509,10900.0],["2003-10-09",9.1955,9.2005,9.1157,9.1157,4700.0],["2003-10-10",9.2005,9.375,9.1905,9.375,17700.0],["2003-10-13",9.38,9.5945,9.2803,9.5745,30200.0],["2003-10-14",9.5945,9.6842,9.5197,9.6842,5800.0],["2003-10-15",9.6244,9.6842,9.5645,9.6792,2200.0],["2003-10-16",9.5596,9.6244,9.2005,9.2953,15400.0],["2003-10-17",9.3651,9.5246,9.2304,9.3152,13100.0],["2003-10-20",9.3501,9.5496,9.3451,9.5496,6800.0],["2003-10-21",9.4897,9.6094,9.395,9.6094,54000.0],["2003-10-22",9.395,9.5745,9.2903,9.3601,59700.0],["2003-10-23",9.3551,9.3551,8.9262,9.2653,20000.0],["2003-10-24",9.1207,9.1955,8.9661,9.026,10300.0],["2003-10-27",9.1207,9.1207,8.9811,9.026,10600.0],["2003-10-28",8.9063,9.2753,8.9063,9.2254,23800.0],["2003-10-29",9.1357,9.2254,9.1107,9.2005,19800.0],["2003-10-30",9.2604,9.4748,9.1008,9.2304,2700.0],["2003-10-31",9.2055,9.3102,8.9911,9.0559,3000.0],["2003-11-03",9.0758,9.0808,8.8714,8.9262,13000.0],["2003-11-04",9.0659,9.0659,8.8265,9.016,10100.0],["2003-11-05",8.8215,8.8564,8.4774,8.627,9400.0],["2003-11-06",8.6819,8.8165,8.5971,8.7966,16400.0],["2003-11-07",8.7816,9.026,8.7816,9.021,12300.0],["2003-11-10",9.021,9.021,8.8315,8.8764,20800.0],["2003-11-11",8.9811,9.031,8.8514,8.9761,13500.0],["2003-11-12",8.9761,9.021,8.8315,8.9312,18000.0],["2003-11-13",8.9163,9.2155,8.9163,9.1357,25400.0],["2003-11-14",9.0758,9.1606,9.001,9.0609,25400.0],["2003-11-17",9.2105,9.2205,9.006,9.0659,20300.0],["2003-11-18",9.0709,9.2703,9.031,9.2254,16300.0],["2003-11-19",9.2404,9.2703,8.9562,9.001,15300.0],["2003-11-20",8.8265,8.9362,8.632,8.7966,10500.0],["2003-11-21",8.8365,8.9562,8.8165,8.9562,13100.0],["2003-11-24",9.011,9.0609,8.8514,9.0409,9400.0],["2003-11-25",9.0908,9.1756,8.9661,8.9661,7400.0],["2003-11-26",9.1756,9.2703,9.0409,9.0559,15000.0],["2003-11-28",9.2753,9.3252,9.2055,9.3002,6800.0],["2003-12-01",9.4897,9.6842,9.4798,9.6842,12200.0],["2003-12-02",9.6094,9.8987,9.6094,9.6543,15400.0],["2003-12-03",9.8488,9.8887,9.6493,9.6792,10700.0],["2003-12-04",9.9336,10.0532,9.7241,9.8438,11800.0],["2003-12-05",9.8787,9.9834,9.8189,9.8438,14900.0],["2003-12-08",9.9336,9.9884,9.8987,9.9186,5000.0],["2003-12-09",9.9236,9.9236,9.7491,9.8687,6400.0],["2003-12-10",9.8737,9.8737,9.5596,9.6593,6600.0],["2003-12-11",9.5795,9.9186,9.5795,9.8488,20400.0],["2003-12-12",9.7491,10.0233,9.6942,9.7341,6400.0],["2003-12-15",9.9236,9.9336,9.769,9.8089,5200.0],["2003-12-16",9.8837,9.8837,9.5047,9.759,16100.0],["2003-12-17",9.6393,9.7391,9.5296,9.5745,7600.0],["2003-12-18",9.6693,9.9485,9.5496,9.7989,8300.0],["2003-12-19",9.8388,10.2228,9.6044,9.6792,28300.0],["2003-12-22",9.9635,10.1081,9.7391,9.7391,5800.0],["2003-12-23",10.0034,10.2228,9.9485,10.0233,13800.0],["2003-12-24",9.8737,10.0433,9.8737,10.0433,1000.0],["2003-12-26",9.9735,10.3125,9.9735,10.143,6200.0],["2003-12-29",10.1729,10.2477,9.9086,9.9735,12900.0],["2003-12-30",10.0682,10.2876,9.9834,10.0732,7900.0],["2003-12-31",9.9286,10.2228,9.9286,10.0233,7300.0],["2004-01-02",10.3973,10.3973,10.1031,10.2427,18600.0],["2004-01-05",10.3973,10.9708,10.3973,10.9209,11500.0],["2004-01-06",10.9359,10.9708,10.532,10.532,9700.0],["2004-01-07",10.7514,10.9658,10.4921,10.6267,22700.0],["2004-01-08",10.7165,10.8262,10.517,10.7863,4200.0],["2004-01-09",10.6716,10.9708,10.6267,10.7264,5300.0],["2004-01-12",10.8711,11.0207,10.7215,11.0207,6200.0],["2004-01-13",11.0207,11.1453,10.512,11.1453,10300.0],["2004-01-14",10.911,11.1453,10.7215,11.1453,12000.0],["2004-01-15",10.896,11.1054,10.8212,10.9658,18000.0],["2004-01-16",10.7713,11.1453,10.5769,10.5769,13500.0],["2004-01-20",10.881,11.0207,10.5469,10.5868,16600.0],["2004-01-21",10.8511,11.2102,10.8511,11.2102,7600.0],["2004-01-22",11.2201,11.4096,11.0406,11.4096,6100.0],["2004-01-23",11.265,11.4695,10.9708,10.9758,10100.0],["2004-01-26",10.881,10.9908,10.5918,10.7963,7900.0],["2004-01-27",10.8461,11.1753,10.7215,10.7364,14700.0],["2004-01-28",10.507,11.0406,10.507,10.5719,6700.0],["2004-01-29",10.5769,10.6716,10.4273,10.5968,10000.0],["2004-01-30",10.5469,10.6716,10.522,10.6716,10300.0],["2004-02-02",10.6317,10.6965,10.4921,10.6267,7000.0],["2004-02-03",10.8312,10.8312,10.4721,10.7215,16300.0],["2004-02-04",10.891,11.0406,10.6616,10.9259,8300.0],["2004-02-05",10.6018,11.0157,10.6018,10.906,25000.0],["2004-02-06",10.906,11.0955,10.8611,11.0955,47300.0],["2004-02-09",11.27,11.27,10.9259,10.9259,3400.0],["2004-02-10",10.8262,11.0306,10.8112,10.896,3900.0],["2004-02-11",10.9209,11.4246,10.6915,10.9658,12800.0],["2004-02-12",10.9459,11.1703,10.8262,10.9459,3600.0],["2004-02-13",10.9459,10.9459,10.7265,10.9459,9100.0],["2004-02-17",10.8262,11.2301,10.7215,10.7264,8000.0],["2004-02-18",10.8411,11.0456,10.7314,10.7813,7500.0],["2004-02-19",10.9159,11.0905,10.4771,10.5719,17000.0],["2004-02-20",10.6267,10.6965,10.3724,10.5719,18700.0],["2004-02-23",10.5918,10.7165,10.512,10.6317,6200.0],["2004-02-24",10.512,11.0306,10.3973,10.4771,8300.0],["2004-02-25",10.5818,10.9708,10.3325,10.6716,85900.0],["2004-02-26",10.4771,10.6217,10.3026,10.3076,153000.0],["2004-02-27",10.4472,10.5918,10.3774,10.5719,24700.0],["2004-03-01",10.8711,11.2201,10.5719,11.1453,8100.0],["2004-03-02",10.881,11.0107,10.5769,10.6866,53200.0],["2004-03-03",10.5669,10.6816,10.3225,10.6816,20100.0],["2004-03-04",10.3724,10.4472,10.3325,10.4472,6400.0],["2004-03-05",10.517,10.8062,10.3724,10.4322,7200.0],["2004-03-08",10.4622,10.7963,10.4622,10.6367,14100.0],["2004-03-09",10.7215,10.7763,10.532,10.7215,4800.0],["2004-03-10",10.4304,10.7835,10.3447,10.4657,6200.0],["2004-03-11",10.5313,10.7785,10.1883,10.1883,4300.0],["2004-03-12",10.4859,10.8339,10.3296,10.3346,21300.0],["2004-03-15",10.3346,10.8339,10.1379,10.7885,5700.0],["2004-03-16",10.3901,10.6423,10.3699,10.3951,5300.0],["2004-03-17",10.2388,10.6372,10.0875,10.2993,11800.0],["2004-03-18",10.3649,10.844,10.3598,10.844,8700.0],["2004-03-19",10.3497,10.839,10.0875,10.0875,3300.0],["2004-03-22",10.2741,10.4456,10.0169,10.0169,9500.0],["2004-03-23",10.269,10.844,10.269,10.5162,13400.0],["2004-03-24",10.3245,10.7179,10.0925,10.0925,11700.0],["2004-03-25",10.2136,10.4456,10.1783,10.4456,182800.0],["2004-03-26",10.38,10.38,10.0976,10.0976,7200.0],["2004-03-29",10.3397,10.3397,10.1228,10.3397,2300.0],["2004-03-30",10.1833,10.6473,10.148,10.4405,7200.0],["2004-03-31",10.4052,10.5616,10.1783,10.3598,7900.0],["2004-04-01",10.4456,10.5666,10.3144,10.491,10000.0],["2004-04-02",10.4506,11.0508,10.1682,10.3044,38400.0],["2004-04-05",10.3397,10.4456,10.1379,10.2136,29300.0],["2004-04-06",10.4859,10.5918,10.2236,10.4002,5300.0],["2004-04-07",10.5364,10.7432,10.3901,10.6423,10500.0],["2004-04-08",10.7179,10.839,10.6574,10.839,5200.0],["2004-04-12",10.4708,10.7936,10.4708,10.6725,12500.0],["2004-04-13",10.5818,10.7179,10.38,10.5767,5100.0],["2004-04-14",10.5666,10.6473,10.4103,10.4304,5700.0],["2004-04-15",10.5011,10.9651,10.3951,10.4204,5300.0],["2004-04-16",10.4405,10.5918,10.3951,10.4405,4700.0],["2004-04-19",10.5111,10.9449,10.5111,10.612,11800.0],["2004-04-20",10.5717,10.6423,10.4204,10.4254,5300.0],["2004-04-21",10.5364,10.5364,10.3901,10.3901,14700.0],["2004-04-22",10.5011,10.7078,10.5011,10.5918,4100.0],["2004-04-23",10.8844,11.0256,10.8692,11.0256,2100.0],["2004-04-26",11.0458,11.3232,10.8793,11.0962,82200.0],["2004-04-27",10.7835,11.0458,10.7835,10.8743,13600.0],["2004-04-28",10.9953,11.4997,10.8541,10.9651,10300.0],["2004-04-29",10.844,10.9247,10.8188,10.8188,6600.0],["2004-04-30",10.8289,11.0458,10.7835,11.0206,21600.0],["2004-05-03",10.8491,11.0407,10.7432,10.7432,4200.0],["2004-05-04",10.8138,11.0609,10.723,10.839,5600.0],["2004-05-05",10.7532,11.6006,10.7532,10.9449,27700.0],["2004-05-06",10.8642,10.955,10.6221,10.7129,12700.0],["2004-05-07",10.7432,10.7432,10.5162,10.5162,62300.0],["2004-05-10",10.2842,10.385,10.2085,10.2085,50300.0],["2004-05-11",10.2842,10.4355,10.2791,10.3699,183300.0],["2004-05-12",10.4405,10.728,10.2287,10.728,56200.0],["2004-05-13",10.38,10.5616,10.38,10.4355,32100.0],["2004-05-14",10.4758,10.7381,10.4052,10.6877,64800.0],["2004-05-17",10.5464,10.7684,10.4456,10.7331,39900.0],["2004-05-18",10.496,10.844,10.496,10.7179,13600.0],["2004-05-19",10.7734,10.7734,10.4657,10.4657,11000.0],["2004-05-20",10.5918,10.5918,10.2892,10.5364,7400.0],["2004-05-21",10.7179,10.723,10.5918,10.5918,9900.0],["2004-05-24",10.7179,10.7179,10.3245,10.5061,7300.0],["2004-05-25",10.6776,10.7331,10.5565,10.7028,10400.0],["2004-05-26",10.6826,10.7179,10.5414,10.6271,2500.0],["2004-05-27",10.6927,11.0962,10.6372,11.0004,26100.0],["2004-05-28",10.7532,10.8743,10.6675,10.7583,16300.0],["2004-06-01",10.6473,10.7734,10.5767,10.7734,4600.0],["2004-06-02",10.5918,10.7885,10.5918,10.6019,39100.0],["2004-06-03",10.5918,10.7734,10.5515,10.6725,31700.0],["2004-06-04",10.6423,10.7179,10.5061,10.6675,29900.0],["2004-06-07",10.7785,11.0155,10.6675,10.9701,6100.0],["2004-06-08",10.6473,10.9651,10.6473,10.8692,8500.0],["2004-06-09",10.7633,10.8642,10.5818,10.8642,1800.0],["2004-06-10",10.5969,10.839,10.5111,10.8339,5000.0],["2004-06-14",10.7432,10.7432,10.5918,10.5969,6900.0],["2004-06-15",10.8188,10.8642,10.7078,10.8239,2900.0],["2004-06-16",10.5969,10.844,10.5313,10.5464,5800.0],["2004-06-17",10.607,10.7331,10.5918,10.607,2800.0],["2004-06-18",10.5969,10.6826,10.4405,10.5111,7800.0],["2004-06-21",10.5666,10.5666,10.3649,10.4355,3800.0],["2004-06-22",10.496,10.5111,10.2237,10.4456,17400.0],["2004-06-23",10.4506,10.5414,10.4052,10.4758,9700.0],["2004-06-24",10.5263,10.5465,10.264,10.2741,11000.0],["2004-06-25",10.4254,10.5868,10.38,10.38,4100.0],["2004-06-28",10.5868,10.6271,10.4607,10.4607,3600.0],["2004-06-29",10.6322,10.7583,10.5767,10.5868,10000.0],["2004-06-30",10.723,11.1315,10.5969,11.0458,9700.0],["2004-07-01",10.8995,11.1164,10.6978,10.7129,9200.0],["2004-07-02",10.9802,11.0105,10.728,10.8592,4900.0],["2004-07-06",11.1971,11.3787,11.0609,11.2828,33200.0],["2004-07-07",11.2879,11.4745,11.2475,11.3484,13600.0],["2004-07-08",11.3534,11.5098,11.1567,11.1668,6400.0],["2004-07-09",11.2173,11.4392,11.2173,11.4392,5700.0],["2004-07-12",11.3635,11.5249,11.1971,11.4442,36200.0],["2004-07-13",11.2929,11.4493,11.1467,11.414,7000.0],["2004-07-14",11.3181,11.419,11.2072,11.3534,8500.0],["2004-07-15",11.3333,11.4997,11.2475,11.2475,8800.0],["2004-07-16",11.4089,11.5855,11.3282,11.4694,4500.0],["2004-07-19",11.303,11.3837,11.1164,11.1517,6400.0],["2004-07-20",11.3282,11.651,11.076,11.1315,45100.0],["2004-07-21",11.2526,11.5249,11.0811,11.0811,14800.0],["2004-07-22",11.1467,11.4594,11.0206,11.298,5700.0],["2004-07-23",11.2576,11.2576,10.9449,10.9499,3700.0],["2004-07-26",11.071,11.2324,10.9701,11.1164,6600.0],["2004-07-27",11.1214,11.3434,10.9752,10.9953,12900.0],["2004-07-28",11.1467,11.1467,10.8491,10.9701,5100.0],["2004-07-29",11.2072,11.4039,11.1416,11.2021,7600.0],["2004-07-30",11.3837,11.4442,11.3232,11.3484,8200.0],["2004-08-02",11.3686,11.5754,11.1164,11.3988,10000.0],["2004-08-03",11.3484,11.4997,11.3333,11.3988,2900.0],["2004-08-04",11.2526,11.4997,11.2475,11.4997,18500.0],["2004-08-05",11.4039,11.5905,11.3434,11.3988,17400.0],["2004-08-06",11.3585,11.6006,10.9802,11.0004,18300.0],["2004-08-09",11.2526,11.5754,11.0962,11.5754,3800.0],["2004-08-10",11.2173,11.53,11.0004,11.0861,19100.0],["2004-08-11",11.1013,11.3938,10.9701,11.1416,19000.0],["2004-08-12",11.2425,11.2526,11.1668,11.1719,3200.0],["2004-08-13",11.2677,11.5653,11.2274,11.2374,9300.0],["2004-08-16",11.3988,11.5653,11.3585,11.5451,6200.0],["2004-08-17",11.5905,11.6258,11.3686,11.4493,13000.0],["2004-08-18",11.3333,11.6863,11.3333,11.6056,6000.0],["2004-08-19",11.5048,11.7015,11.4695,11.5098,14800.0],["2004-08-20",11.414,11.414,11.298,11.3383,5400.0],["2004-08-23",11.3081,11.4846,11.2425,11.3131,14200.0],["2004-08-24",11.2274,11.7216,11.2274,11.4694,22400.0],["2004-08-25",11.4039,11.4543,11.2475,11.2526,8900.0],["2004-08-26",11.2778,11.6712,11.2576,11.3484,8700.0],["2004-08-27",11.5754,11.5754,11.3484,11.4442,16100.0],["2004-08-30",11.3787,11.6863,11.3787,11.4493,7300.0],["2004-08-31",11.4795,11.7317,11.3988,11.4745,5300.0],["2004-09-01",11.6964,11.9537,11.4896,11.8276,14200.0],["2004-09-02",11.8931,11.9183,11.5804,11.7065,6600.0],["2004-09-03",11.5804,11.7721,11.5098,11.7368,13000.0],["2004-09-07",11.7267,11.9083,11.7267,11.7771,8500.0],["2004-09-08",11.9125,12.5309,11.8111,11.9023,21800.0],["2004-09-09",11.8922,12.0088,11.8415,11.8415,11900.0],["2004-09-10",12.0747,12.0848,11.8618,11.9784,6400.0],["2004-09-13",11.9175,12.0544,11.6641,11.8111,14900.0],["2004-09-14",12.0189,12.0189,11.6742,11.9581,7100.0],["2004-09-15",11.9632,12.0595,11.7249,11.8162,15100.0],["2004-09-16",11.7959,12.0189,11.7249,11.7503,17900.0],["2004-09-17",11.9378,12.024,11.8668,12.0138,15300.0],["2004-09-20",11.9175,12.1355,11.9175,12.1355,7300.0],["2004-09-21",12.247,12.4143,12.2014,12.3383,10900.0],["2004-09-22",12.3231,12.4244,12.2014,12.4244,14600.0],["2004-09-23",12.2014,12.4143,12.0696,12.1,11100.0],["2004-09-24",12.1152,12.5309,11.9632,12.2927,13000.0],["2004-09-27",12.0848,12.1913,11.953,11.9733,9000.0],["2004-09-28",12.0138,12.2115,11.8922,11.9378,16800.0],["2004-09-29",12.0291,12.2572,11.9784,12.0189,4000.0],["2004-09-30",12.0493,12.1304,11.9682,11.9885,7300.0],["2004-10-01",12.095,12.1355,11.9885,12.0493,6900.0],["2004-10-04",12.1152,12.2876,12.0595,12.0696,15200.0],["2004-10-05",12.1659,12.4701,12.0645,12.095,14600.0],["2004-10-06",12.1254,12.1609,12.0392,12.0443,10200.0],["2004-10-07",12.0645,12.1304,11.9327,11.9378,9100.0],["2004-10-08",12.1355,12.1811,12.0595,12.0696,4000.0],["2004-10-11",12.2217,12.2217,12.0443,12.0443,5400.0],["2004-10-12",12.0037,12.0037,11.8364,11.8618,10300.0],["2004-10-13",11.8668,11.9074,11.73,11.7604,16600.0],["2004-10-14",11.8516,12.0443,11.7198,11.73,10800.0],["2004-10-15",11.9327,12.1304,11.8618,11.9429,4300.0],["2004-10-18",11.8719,12.1051,11.6945,12.1051,39300.0],["2004-10-19",11.8871,12.2166,11.7857,12.1102,10200.0],["2004-10-20",11.8162,12.1456,11.8111,12.0848,14000.0],["2004-10-21",11.8668,12.0291,11.8161,11.8263,3800.0],["2004-10-22",11.8871,11.9581,11.7908,11.8364,7500.0],["2004-10-25",11.9226,12.1355,11.7705,11.7857,19200.0],["2004-10-26",11.9733,12.1203,11.8618,11.9378,8900.0],["2004-10-27",12.0037,12.1,11.9175,11.9378,22300.0],["2004-10-28",12.1659,12.2622,12.0544,12.1406,24800.0],["2004-10-29",12.1659,12.1659,11.9682,12.1203,10200.0],["2004-11-01",12.0899,12.1659,11.9986,12.0138,11200.0],["2004-11-02",12.1507,12.2927,11.9834,12.0848,12800.0],["2004-11-03",12.3383,12.4143,12.2673,12.3433,9700.0],["2004-11-04",12.3991,12.4295,12.2268,12.2876,10700.0],["2004-11-05",12.4346,12.6728,12.4194,12.5968,15100.0],["2004-11-08",12.5613,12.5968,12.3738,12.5562,12600.0],["2004-11-09",12.5157,12.5157,12.2977,12.2977,6700.0],["2004-11-10",12.5664,12.6576,12.4244,12.5208,13100.0],["2004-11-11",12.7033,12.7742,12.5816,12.6171,10400.0],["2004-11-12",12.8249,13.0023,12.759,12.8553,26000.0],["2004-11-15",12.9516,13.0226,12.8249,12.8756,19200.0],["2004-11-16",12.9009,12.9009,12.5917,12.6323,15100.0],["2004-11-17",12.6678,12.8097,12.6221,12.7489,13300.0],["2004-11-18",12.7539,12.8198,12.5968,12.6627,32600.0],["2004-11-19",12.7844,12.8756,12.6779,12.6982,12700.0],["2004-11-22",12.6779,12.8705,12.5968,12.6019,9300.0],["2004-11-23",12.8198,12.8198,12.6171,12.6272,7100.0],["2004-11-24",12.6576,12.7539,12.5715,12.5715,12300.0],["2004-11-26",12.8452,13.0074,12.688,12.8857,5400.0],["2004-11-29",12.9314,13.0277,12.835,12.835,5300.0],["2004-11-30",12.8097,12.9263,12.6779,12.683,12800.0],["2004-12-01",12.9364,12.9466,12.7489,12.7793,16800.0],["2004-12-02",13.0277,13.053,12.8553,12.8553,16600.0],["2004-12-03",13.0074,13.0834,12.8655,13.0784,13900.0],["2004-12-06",12.977,13.2051,12.977,13.0429,10800.0],["2004-12-07",13.0277,13.2558,13.0125,13.1747,14900.0],["2004-12-08",13.1797,13.1797,12.906,12.9567,5700.0],["2004-12-09",13.053,13.1696,12.9415,13.1595,6200.0],["2004-12-10",13.2609,13.2609,12.83,12.8756,9000.0],["2004-12-13",13.048,13.2,13.048,13.2,14500.0],["2004-12-14",13.2811,13.4231,13.0986,13.2203,13300.0],["2004-12-15",13.4383,13.4839,13.3318,13.3977,13900.0],["2004-12-16",13.2811,13.4231,13.2507,13.2507,13200.0],["2004-12-17",13.5143,13.5143,13.1189,13.2558,4400.0],["2004-12-20",13.4231,13.5092,13.1392,13.2558,15000.0],["2004-12-21",13.4585,13.4839,13.2811,13.2913,37400.0],["2004-12-22",13.4991,13.5244,13.2811,13.4281,68300.0],["2004-12-23",13.5701,13.5701,13.347,13.4079,9000.0],["2004-12-27",13.4079,13.6563,13.4079,13.6309,6100.0],["2004-12-28",13.4586,13.8134,13.4586,13.6613,6600.0],["2004-12-29",13.4332,13.7171,13.4231,13.5701,12800.0],["2004-12-30",13.8134,13.8235,13.5346,13.6258,4700.0],["2004-12-31",13.93,13.93,13.4839,13.5751,15200.0],["2005-01-03",13.7728,13.7728,13.4281,13.4332,9800.0],["2005-01-04",13.4281,13.636,13.4281,13.4788,10400.0],["2005-01-05",13.4332,13.4332,13.1037,13.1037,18900.0],["2005-01-06",13.3268,13.3774,13.0885,13.3369,6100.0],["2005-01-07",13.0784,13.2862,13.0581,13.2203,8400.0],["2005-01-10",13.053,13.4079,13.053,13.2761,11100.0],["2005-01-11",13.3774,13.4839,13.3014,13.4281,22600.0],["2005-01-12",13.7627,13.7779,13.5194,13.712,6800.0],["2005-01-13",13.783,13.783,13.3369,13.712,25300.0],["2005-01-14",13.3825,13.6816,13.2811,13.4433,19400.0],["2005-01-18",13.6106,13.8641,13.6106,13.7374,8800.0],["2005-01-19",13.8134,13.8793,13.5701,13.5701,17300.0],["2005-01-20",13.8894,13.8894,13.4991,13.5701,22400.0],["2005-01-21",13.8945,13.8945,13.5599,13.5701,11200.0],["2005-01-24",13.6867,13.7374,13.5599,13.6258,50600.0],["2005-01-25",13.4991,13.6867,13.4383,13.4738,23600.0],["2005-01-26",13.7374,13.8134,13.5903,13.788,15300.0],["2005-01-27",13.636,13.788,13.5903,13.6056,7300.0],["2005-01-28",13.565,13.6664,13.4332,13.5599,12400.0],["2005-01-31",13.4231,13.6562,13.3369,13.5042,10200.0],["2005-02-01",13.3369,13.5498,13.3268,13.4231,6500.0],["2005-02-02",13.4839,13.7019,13.4586,13.4687,7800.0],["2005-02-03",13.8134,13.8134,13.6056,13.8083,15200.0],["2005-02-04",13.8641,14.1936,13.8641,14.0719,57400.0],["2005-02-07",14.1936,14.1936,13.8235,13.9401,22900.0],["2005-02-08",13.7627,13.935,13.5853,13.6867,11700.0],["2005-02-09",13.6562,13.93,13.6562,13.8844,10800.0],["2005-02-10",14.1936,14.1936,13.7931,14.1682,10300.0],["2005-02-11",14.2493,14.447,14.148,14.2696,12300.0],["2005-02-14",14.3507,14.5687,14.3203,14.5383,26200.0],["2005-02-15",14.4014,14.7765,14.4014,14.5991,47600.0],["2005-02-16",14.4369,14.5738,14.2595,14.5231,30800.0],["2005-02-17",14.4521,15.0756,14.4521,14.7461,38900.0],["2005-02-18",14.7056,14.8272,14.447,14.5839,65700.0],["2005-02-22",14.2747,14.5484,14.2747,14.3558,15300.0],["2005-02-23",14.3152,14.3152,14.0922,14.1733,17600.0],["2005-02-24",14.0719,14.1378,13.9148,13.9148,15400.0],["2005-02-25",14.0009,14.224,14.0009,14.1378,10100.0],["2005-02-28",14.3963,14.5129,14.2797,14.3963,26900.0],["2005-03-01",14.5738,14.5738,14.224,14.3811,8900.0],["2005-03-02",14.2291,14.2341,13.9756,14.0364,35500.0],["2005-03-03",14.0719,14.1632,13.8134,13.8894,17900.0],["2005-03-04",14.1277,14.5028,14.1175,14.2645,22000.0],["2005-03-07",14.1834,14.4369,14.153,14.3,8400.0],["2005-03-08",14.1936,14.4774,14.1936,14.2747,18300.0],["2005-03-09",14.4423,14.4781,14.0835,14.0989,19200.0],["2005-03-10",13.981,14.186,13.899,13.899,24400.0],["2005-03-11",14.1091,14.2526,13.9708,13.9861,18800.0],["2005-03-14",14.0989,14.0989,13.9298,13.9451,13800.0],["2005-03-15",13.8375,14.0784,13.8375,13.8375,6200.0],["2005-03-16",13.8478,14.0579,13.8426,14.0066,7800.0],["2005-03-17",14.1604,14.2116,13.7811,14.0425,11800.0],["2005-03-18",14.186,14.2168,13.8426,13.9759,6600.0],["2005-03-21",14.0835,14.0989,13.7453,13.8631,14600.0],["2005-03-22",13.7453,14.2219,13.7453,13.8939,38100.0],["2005-03-23",13.5915,13.6376,13.3711,13.3968,18100.0],["2005-03-24",13.5044,13.6889,13.325,13.3301,15300.0],["2005-03-28",13.3506,13.5813,13.3455,13.3506,6500.0],["2005-03-29",13.5351,13.5659,13.1969,13.284,18000.0],["2005-03-30",13.571,13.7043,13.3404,13.4429,18400.0],["2005-03-31",13.325,13.6581,13.3199,13.4736,38600.0],["2005-04-01",13.612,13.7914,13.4275,13.6274,16600.0],["2005-04-04",13.0688,13.4121,13.0688,13.2276,20300.0],["2005-04-05",13.4224,13.612,13.3814,13.4685,10900.0],["2005-04-06",13.7094,13.8375,13.5351,13.6581,8300.0],["2005-04-07",13.7606,13.899,13.5966,13.8016,17300.0],["2005-04-08",13.9195,14.1553,13.7094,13.8683,14500.0],["2005-04-11",13.7094,14.0733,13.7094,13.8273,10500.0],["2005-04-12",13.899,13.9861,13.6633,13.7658,10200.0],["2005-04-13",13.6838,13.9913,13.6581,13.9913,3900.0],["2005-04-14",13.7606,13.9913,13.653,13.8785,11500.0],["2005-04-15",13.4583,13.8888,13.4583,13.817,11000.0],["2005-04-18",13.3558,13.6633,13.3558,13.4993,13000.0],["2005-04-19",13.6274,13.8273,13.3301,13.6838,6000.0],["2005-04-20",13.6069,13.7555,13.325,13.3404,12500.0],["2005-04-21",13.571,13.653,13.3865,13.653,7700.0],["2005-04-22",13.4583,13.4634,13.2225,13.325,6800.0],["2005-04-25",13.1405,13.1405,12.9458,13.0175,14100.0],["2005-04-26",12.9406,13.161,12.9253,13.0278,7000.0],["2005-04-27",12.8638,12.9406,12.6383,12.6536,9300.0],["2005-04-28",12.5563,12.7408,12.4589,12.5306,4000.0],["2005-04-29",12.792,12.9509,12.5563,12.7664,11000.0],["2005-05-02",12.5409,13.0175,12.5409,12.9663,16500.0],["2005-05-03",12.915,13.038,12.7459,12.9714,10100.0],["2005-05-04",13.1354,13.2174,13.0534,13.161,11900.0],["2005-05-05",13.0021,13.3199,13.0021,13.284,12600.0],["2005-05-06",13.1713,13.284,12.9048,13.1661,28200.0],["2005-05-09",12.9816,13.325,12.8176,13.1764,23100.0],["2005-05-10",13.0841,13.1969,12.8535,13.1098,7500.0],["2005-05-11",13.0688,13.0688,12.7356,13.0021,9600.0],["2005-05-12",12.7151,13.1713,12.7151,13.1508,26100.0],["2005-05-13",12.8433,13.1918,12.8228,12.8484,22000.0],["2005-05-16",12.6895,13.0636,12.6895,12.9458,14100.0],["2005-05-17",12.9355,13.1815,12.9355,13.1815,10100.0],["2005-05-18",13.3711,13.5813,13.3506,13.5761,9400.0],["2005-05-19",13.4788,13.4788,13.2225,13.3968,10900.0],["2005-05-20",13.3353,13.5249,13.2276,13.5095,6200.0],["2005-05-23",13.5556,13.5813,13.3763,13.4993,9400.0],["2005-05-24",13.4531,13.4839,13.2738,13.4531,14100.0],["2005-05-25",13.1251,13.4378,13.1251,13.2686,16700.0],["2005-05-26",13.2686,13.4019,13.161,13.366,7800.0],["2005-05-27",13.284,13.4326,13.2328,13.3968,10900.0],["2005-05-31",13.12,13.2686,13.0739,13.1713,10400.0],["2005-06-01",13.1354,13.3353,13.0175,13.1713,26700.0],["2005-06-02",13.2584,13.2789,13.12,13.2789,7700.0],["2005-06-03",13.3199,13.3199,13.0841,13.0995,28000.0],["2005-06-06",13.2891,13.3916,13.1713,13.284,11500.0],["2005-06-07",13.2943,13.4993,13.2943,13.4993,8400.0],["2005-06-08",13.4788,13.4839,13.2789,13.3404,12500.0],["2005-06-09",13.3199,13.4121,13.1251,13.1456,28700.0],["2005-06-10",13.3814,13.3814,13.079,13.0893,6300.0],["2005-06-13",13.4173,13.4173,13.1251,13.2891,8100.0],["2005-06-14",13.3865,13.448,13.3455,13.3558,3400.0],["2005-06-15",13.3301,13.6274,13.3301,13.5095,12400.0],["2005-06-16",13.6274,13.6786,13.5198,13.6428,2900.0],["2005-06-17",13.5403,13.8375,13.5403,13.6735,8700.0],["2005-06-20",13.694,13.8016,13.5915,13.6018,6500.0],["2005-06-21",13.94,13.94,13.5608,13.612,14100.0],["2005-06-22",13.7606,13.7606,13.489,13.5044,5200.0],["2005-06-23",13.6171,13.6171,13.3199,13.3199,6800.0],["2005-06-24",13.3763,13.6223,13.3199,13.6223,13600.0],["2005-06-27",13.3558,13.5146,13.325,13.3763,10300.0],["2005-06-28",13.4429,13.5454,13.3609,13.489,18900.0],["2005-06-29",13.4224,13.6735,13.4224,13.4583,5300.0],["2005-06-30",13.6069,13.7401,13.2738,13.3096,24900.0],["2005-07-01",13.6171,13.7094,13.3763,13.612,12300.0],["2005-07-05",13.2994,13.5556,13.1661,13.4019,5800.0],["2005-07-06",13.3763,13.4941,13.3763,13.3763,160500.0],["2005-07-07",13.243,13.2481,12.9816,13.0585,19700.0],["2005-07-08",13.0636,13.3763,13.0636,13.1918,8200.0],["2005-07-11",13.3353,13.6069,13.3353,13.5915,11400.0],["2005-07-12",13.5403,13.6376,13.5198,13.6325,15400.0],["2005-07-13",13.6018,13.6889,13.5095,13.571,12700.0],["2005-07-14",13.7658,13.8939,13.571,13.6428,4800.0],["2005-07-15",13.8068,13.8119,13.7094,13.7863,9300.0],["2005-07-18",14.022,14.022,13.7196,13.8375,37200.0],["2005-07-19",13.9144,14.145,13.9144,14.0374,169100.0],["2005-07-20",14.0579,14.2475,13.9451,14.2475,210000.0],["2005-07-21",14.3193,14.4064,14.2424,14.3551,11900.0],["2005-07-22",14.4781,14.4781,14.3193,14.4423,7700.0],["2005-07-25",14.473,14.473,14.35,14.4474,4800.0],["2005-07-26",14.3398,14.3398,14.0323,14.0323,8800.0],["2005-07-27",14.2731,14.391,14.0989,14.391,7100.0],["2005-07-28",14.4628,14.7344,14.4628,14.6421,7000.0],["2005-07-29",14.7293,14.8574,14.5294,14.7498,12400.0],["2005-08-01",14.6729,14.7293,14.6063,14.7139,25800.0],["2005-08-02",14.5601,14.8574,14.5294,14.7293,14100.0],["2005-08-03",14.7344,14.7856,14.6319,14.7293,4300.0],["2005-08-04",14.5601,14.8625,14.5601,14.8625,18100.0],["2005-08-05",14.5089,14.7036,14.4576,14.5653,19700.0],["2005-08-08",14.5858,14.8625,14.5755,14.596,17100.0],["2005-08-09",14.5191,14.6985,14.4525,14.6063,8600.0],["2005-08-10",14.6063,14.8625,14.4525,14.7703,5200.0],["2005-08-11",14.473,14.76,14.4269,14.76,14100.0],["2005-08-12",14.6114,14.7293,14.5396,14.5858,18600.0],["2005-08-15",14.6011,14.8574,14.514,14.842,5900.0],["2005-08-16",14.4986,14.6268,14.4013,14.5806,23500.0],["2005-08-17",14.4679,14.5448,14.2783,14.4679,11000.0],["2005-08-18",14.2629,14.6319,14.104,14.3705,6300.0],["2005-08-19",14.2219,14.473,14.1194,14.2526,6200.0],["2005-08-22",14.0938,14.4525,14.0938,14.35,21900.0],["2005-08-23",14.1706,14.2219,14.0938,14.145,18600.0],["2005-08-24",14.0271,14.3295,13.981,14.0938,8100.0],["2005-08-25",14.0681,14.0938,14.022,14.022,9400.0],["2005-08-26",14.1245,14.2783,13.9759,14.1143,18000.0],["2005-08-29",13.8631,14.35,13.8631,14.3244,8200.0],["2005-08-30",13.8375,13.8785,13.6786,13.7248,16100.0],["2005-08-31",13.6786,14.35,13.6786,14.35,33400.0],["2005-09-01",14.35,14.4935,14.268,14.3244,21500.0],["2005-09-02",14.5704,14.8061,14.5704,14.7908,11600.0],["2005-09-06",14.7805,15.1188,14.7754,15.1136,53700.0],["2005-09-07",14.9442,15.0472,14.7537,14.9236,13400.0],["2005-09-08",14.7897,14.8206,14.6043,14.6816,12600.0],["2005-09-09",14.5322,14.7434,14.5322,14.7331,16800.0],["2005-09-12",14.4447,14.5425,14.3675,14.3932,24700.0],["2005-09-13",14.316,14.3314,14.1666,14.2542,35900.0],["2005-09-14",14.1563,14.2387,13.9658,14.1821,38200.0],["2005-09-15",14.0533,14.1872,14.0327,14.1254,6800.0],["2005-09-16",14.1512,14.1512,13.9915,14.0636,28000.0],["2005-09-19",13.904,14.0482,13.904,13.9297,7000.0],["2005-09-20",13.9297,14.007,13.8473,13.8937,13700.0],["2005-09-21",13.8267,13.904,13.7907,13.8885,6900.0],["2005-09-22",13.7753,13.8783,13.698,13.801,14200.0],["2005-09-23",13.9297,13.9297,13.7547,13.8576,13600.0],["2005-09-26",14.0173,14.0173,13.8371,13.904,11100.0],["2005-09-27",13.8628,13.9194,13.6774,13.7135,13500.0],["2005-09-28",13.8834,13.9194,13.801,13.8834,8000.0],["2005-09-29",13.7959,13.8319,13.7135,13.7907,9900.0],["2005-09-30",14.0327,14.1306,13.9091,13.9297,20600.0],["2005-10-03",14.1615,14.1615,13.8525,14.0894,8300.0],["2005-10-04",14.2748,14.4241,13.8783,14.11,6900.0],["2005-10-05",14.352,14.352,14.0379,14.0379,10500.0],["2005-10-06",14.2851,14.2851,13.9297,14.0739,12500.0],["2005-10-07",14.2336,14.3005,14.0636,14.3005,28100.0],["2005-10-10",14.2748,14.2748,14.0997,14.2387,4300.0],["2005-10-11",14.0688,14.146,13.9864,14.1306,17100.0],["2005-10-12",14.0018,14.1254,13.8731,14.007,15200.0],["2005-10-13",13.6826,13.8731,13.4972,13.8679,14700.0],["2005-10-14",13.5847,13.8525,13.5847,13.801,5300.0],["2005-10-17",13.8319,13.868,13.6414,13.8525,11400.0],["2005-10-18",13.5126,13.6465,13.3839,13.6465,22400.0],["2005-10-19",13.0492,13.2603,12.8689,13.25,56200.0],["2005-10-20",13.044,13.2036,12.7865,12.9256,20300.0],["2005-10-21",12.7505,12.8689,12.6887,12.8226,11700.0],["2005-10-24",12.802,13.1367,12.802,12.9719,23100.0],["2005-10-25",13.0595,13.1058,13.008,13.1058,16900.0],["2005-10-26",12.9874,13.2448,12.9668,13.1419,16200.0],["2005-10-27",13.0389,13.1985,12.8741,13.0028,11500.0],["2005-10-28",12.9977,13.0028,12.8277,12.941,19400.0],["2005-10-31",13.0595,13.1625,12.9771,12.9771,10400.0],["2005-11-01",13.389,13.6053,13.2294,13.5332,27100.0],["2005-11-02",13.5847,13.7238,13.4663,13.5796,18900.0],["2005-11-03",13.6517,13.8525,13.6156,13.7341,4900.0],["2005-11-04",13.6208,13.6259,13.2655,13.3684,9200.0],["2005-11-07",13.4148,13.4663,13.3839,13.4148,6600.0],["2005-11-08",13.456,13.4766,13.3942,13.4096,8100.0],["2005-11-09",13.4508,13.5178,13.4199,13.4611,12900.0],["2005-11-10",13.5126,13.6311,13.2294,13.4354,41300.0],["2005-11-11",13.2963,13.389,13.1676,13.3272,2700.0],["2005-11-14",13.389,13.389,13.1419,13.3221,25300.0],["2005-11-15",13.111,13.3066,13.111,13.1779,14700.0],["2005-11-16",13.1934,13.3375,13.1676,13.3375,6300.0],["2005-11-17",13.3633,13.5641,13.3633,13.5641,7600.0],["2005-11-18",13.6826,13.8731,13.6105,13.7907,25300.0],["2005-11-21",13.7856,13.9091,13.6877,13.8988,8300.0],["2005-11-22",13.8628,13.9915,13.7804,13.9915,11700.0],["2005-11-23",14.007,14.1615,13.8731,14.1615,10800.0],["2005-11-25",13.8216,13.8834,13.4663,13.8525,23200.0],["2005-11-28",13.7959,14.0327,13.6568,13.8319,6400.0],["2005-11-29",13.7032,13.8834,13.6723,13.8268,13100.0],["2005-11-30",13.8216,14.0018,13.595,13.7547,8100.0],["2005-12-01",13.8731,13.8783,13.6156,13.7907,8200.0],["2005-12-02",13.9246,13.94,13.8525,13.9349,20400.0],["2005-12-05",14.0533,14.11,13.9143,14.1048,16700.0],["2005-12-06",14.3829,14.4138,14.2233,14.4138,9500.0],["2005-12-07",14.1254,14.419,14.0791,14.3469,20500.0],["2005-12-08",14.2593,14.5426,14.2027,14.4756,64500.0],["2005-12-09",14.3057,14.5631,14.1666,14.558,5200.0],["2005-12-12",14.8464,14.8464,14.6507,14.7691,9300.0],["2005-12-13",14.6919,14.7949,14.4962,14.7949,12100.0],["2005-12-14",14.5477,14.9288,14.5477,14.7743,23000.0],["2005-12-15",14.8721,15.0678,14.8515,15.0627,12000.0],["2005-12-16",14.8876,15.315,14.8876,15.2429,14400.0],["2005-12-19",15.1451,15.3047,15.0369,15.2944,12500.0],["2005-12-20",15.0884,15.1502,14.8464,15.1399,9900.0],["2005-12-21",14.9494,15.1863,14.9494,15.0472,7800.0],["2005-12-22",14.8412,15.1811,14.8361,15.1142,14800.0],["2005-12-23",15.1914,16.0205,15.1193,15.454,71000.0],["2005-12-27",15.4334,15.5261,15.2995,15.4437,101500.0],["2005-12-28",15.1296,15.1348,14.7794,14.8824,42200.0],["2005-12-29",14.8824,15.1348,14.8824,15.1348,26000.0],["2005-12-30",15.351,15.4489,15.0678,15.248,13400.0],["2006-01-03",15.3459,16.175,15.3459,16.1235,14500.0],["2006-01-04",15.9638,16.175,15.9638,16.1441,123500.0],["2006-01-05",16.1389,16.278,16.1235,16.1801,104000.0],["2006-01-06",16.1183,16.3501,15.9999,16.0926,33300.0],["2006-01-09",16.1544,16.1801,16.0205,16.0565,48000.0],["2006-01-10",16.1441,16.1441,15.8969,16.0153,166500.0],["2006-01-11",15.9896,16.2316,15.9896,16.1441,16400.0],["2006-01-12",15.9072,16.4582,15.9072,16.3398,33700.0],["2006-01-13",16.2213,16.6076,16.005,16.4788,14200.0],["2006-01-17",16.0823,16.417,16.0823,16.2007,30200.0],["2006-01-18",16.0565,16.2986,16.0153,16.2213,23100.0],["2006-01-19",16.2213,16.4737,16.2213,16.4737,16300.0],["2006-01-20",16.1595,16.6076,16.0462,16.108,183400.0],["2006-01-23",16.6024,16.7363,16.4273,16.7363,98200.0],["2006-01-24",16.7312,16.865,16.484,16.865,110500.0],["2006-01-25",16.7363,16.7363,16.2471,16.3449,86800.0],["2006-01-26",16.5561,16.8341,16.4325,16.5973,30300.0],["2006-01-27",16.829,16.865,16.5097,16.587,23400.0],["2006-01-30",16.4994,16.7363,16.2213,16.2831,15100.0],["2006-01-31",16.1698,16.4582,16.1441,16.4582,75500.0],["2006-02-01",16.3295,16.6539,16.2471,16.6539,23200.0],["2006-02-02",16.6076,16.7723,16.6076,16.6436,64900.0],["2006-02-03",16.6591,16.7981,16.4891,16.5097,20700.0],["2006-02-06",16.6488,16.9114,16.6488,16.8135,22100.0],["2006-02-07",16.5355,16.7878,16.5355,16.7466,16300.0],["2006-02-08",16.6076,16.7775,16.4737,16.7311,25900.0],["2006-02-09",16.5921,16.8908,16.5561,16.7878,18200.0],["2006-02-10",16.9062,16.9062,16.3501,16.6024,23500.0],["2006-02-13",16.3552,16.4325,16.2625,16.314,35700.0],["2006-02-14",16.1389,16.7208,16.1389,16.6848,34800.0],["2006-02-15",16.6333,16.7002,16.3552,16.5046,23000.0],["2006-02-16",16.3758,16.5252,16.3552,16.3552,27100.0],["2006-02-17",16.5818,16.8856,16.5046,16.7569,21800.0],["2006-02-21",16.7003,16.8393,16.7003,16.8393,18300.0],["2006-02-22",16.8032,17.3542,16.8032,17.3542,22700.0],["2006-02-23",17.3542,17.3542,16.6848,16.8753,43800.0],["2006-02-24",17.0659,17.1843,16.8908,17.1689,20600.0],["2006-02-27",17.2976,17.2976,16.9989,17.1483,15900.0],["2006-02-28",17.1483,17.7508,17.0247,17.5087,24900.0],["2006-03-01",17.2822,17.4006,17.1534,17.2719,17600.0],["2006-03-02",17.1483,17.5087,17.035,17.4727,19500.0],["2006-03-03",16.9268,17.4572,16.9268,17.3491,22500.0],["2006-03-06",17.5036,17.7611,17.1534,17.4006,44300.0],["2006-03-07",17.0298,17.1843,16.8959,16.9989,17000.0],["2006-03-08",16.8805,16.8856,16.484,16.6693,27100.0],["2006-03-09",16.5561,17.344,16.5561,16.726,17100.0],["2006-03-10",16.8187,17.2255,16.6488,16.7723,69100.0],["2006-03-13",17.1586,17.3954,16.9938,17.2307,34400.0],["2006-03-14",17.38,17.6375,17.1689,17.6117,11300.0],["2006-03-15",17.8339,17.8495,17.429,17.7301,59600.0],["2006-03-16",18.0468,18.457,17.7716,18.457,56600.0],["2006-03-17",18.6802,19.1734,18.6075,19.1734,18600.0],["2006-03-20",18.6179,18.6906,18.187,18.3947,26000.0],["2006-03-21",18.2701,18.431,18.0416,18.1299,18800.0],["2006-03-22",17.9949,18.1766,17.9274,18.0676,30200.0],["2006-03-23",18.0624,18.296,17.8651,18.2285,15800.0],["2006-03-24",18.0987,18.4154,17.9534,18.3064,17400.0],["2006-03-27",18.0468,18.3012,17.8339,18.1714,32900.0],["2006-03-28",17.9897,18.1351,17.7145,17.917,36700.0],["2006-03-29",18.0053,18.0312,17.5536,17.9637,25300.0],["2006-03-30",18.0676,18.5037,18.0676,18.405,17300.0],["2006-03-31",18.2233,18.5608,18.2233,18.431,17300.0],["2006-04-03",18.4829,19.08,18.2597,19.08,39900.0],["2006-04-04",18.6854,18.6854,18.5141,18.5608,51400.0],["2006-04-05",18.5608,18.6387,18.4933,18.5608,36600.0],["2006-04-06",18.6127,18.9242,18.6127,18.9242,17600.0],["2006-04-07",18.6698,18.6698,18.2908,18.4102,27700.0],["2006-04-10",18.3791,18.431,18.2493,18.2753,19700.0],["2006-04-11",18.2233,18.2285,17.9118,18.0157,17600.0],["2006-04-12",17.7561,17.9585,17.7041,17.9014,15300.0],["2006-04-13",17.9118,18.1558,17.8599,18.0935,16400.0],["2006-04-17",18.1714,18.2493,18.0676,18.2493,11300.0],["2006-04-18",18.1454,18.6646,18.052,18.6646,51300.0],["2006-04-19",18.4829,18.4933,18.3791,18.4362,39600.0],["2006-04-20",18.3427,18.5608,18.3064,18.5245,22600.0],["2006-04-21",18.5089,18.6127,18.4777,18.5868,11200.0],["2006-04-24",18.4829,18.6906,18.4466,18.5089,17400.0],["2006-04-25",18.5868,18.81,18.4933,18.4933,244100.0],["2006-04-26",18.9813,19.2669,18.9813,19.189,17400.0],["2006-04-27",19.0592,19.1734,18.836,19.1059,56100.0],["2006-04-28",19.1579,19.2409,19.0644,19.0644,28400.0],["2006-05-01",19.0644,19.2617,19.0073,19.1059,18600.0],["2006-05-02",19.3655,19.4694,19.1682,19.1682,24400.0],["2006-05-03",19.2928,19.4382,18.9761,19.1838,23200.0],["2006-05-04",19.1111,19.4123,18.9502,19.2357,19300.0],["2006-05-05",19.2669,19.7757,19.1059,19.5836,26900.0],["2006-05-08",19.4849,19.5213,19.3188,19.4798,13400.0],["2006-05-09",19.3032,19.4694,19.2254,19.4694,11800.0],["2006-05-10",19.2928,19.4071,19.2098,19.3811,19400.0],["2006-05-11",19.3551,19.4071,19.2098,19.3032,12400.0],["2006-05-12",18.9761,18.9761,18.7114,18.9294,45200.0],["2006-05-15",18.5296,18.5296,18.0935,18.2233,19000.0],["2006-05-16",18.1558,18.1974,17.9897,18.1974,7700.0],["2006-05-17",18.0053,18.0053,17.3148,17.5276,22400.0],["2006-05-18",17.3978,17.5743,17.2836,17.4445,30200.0],["2006-05-19",17.4965,17.5172,17.3148,17.4497,36100.0],["2006-05-22",17.2369,17.2525,17.0292,17.185,14500.0],["2006-05-23",17.5172,17.7872,17.5172,17.5224,20300.0],["2006-05-24",17.4549,17.4549,17.0655,17.3407,12300.0],["2006-05-25",17.2888,18.0468,17.2888,17.9066,40600.0],["2006-05-26",17.9118,17.9689,17.7665,17.9066,12500.0],["2006-05-30",17.8962,17.8962,17.7665,17.7924,16100.0],["2006-05-31",17.8184,17.9378,17.6263,17.7976,14500.0],["2006-06-01",17.3563,17.5692,17.268,17.4965,16500.0],["2006-06-02",17.5172,17.647,17.5172,17.6159,18100.0],["2006-06-05",17.3719,17.5172,17.2109,17.3874,16800.0],["2006-06-06",16.7748,16.7956,16.4996,16.7696,47500.0],["2006-06-07",16.3023,16.3543,16.0583,16.1518,48600.0],["2006-06-08",15.6897,15.7157,15.4457,15.4976,41700.0],["2006-06-09",15.8766,16.1985,15.8766,16.1985,58800.0],["2006-06-12",15.8091,15.8818,15.4509,15.4717,38400.0],["2006-06-13",15.2121,15.3107,14.9888,15.0978,31900.0],["2006-06-14",15.1757,15.4457,15.1757,15.3938,16000.0],["2006-06-15",16.0324,16.5048,16.0324,16.3802,20100.0],["2006-06-16",16.0687,16.292,15.8039,16.292,13000.0],["2006-06-19",16.5879,16.8112,16.5879,16.6398,20300.0],["2006-06-20",16.1985,16.8994,16.1985,16.7956,15000.0],["2006-06-21",16.5723,16.8735,16.536,16.7956,14600.0],["2006-06-22",16.6087,16.6087,16.3543,16.5256,21400.0],["2006-06-23",16.3283,16.6139,16.3283,16.4841,11000.0],["2006-06-26",16.4685,16.536,16.3543,16.536,10900.0],["2006-06-27",16.6139,16.6865,16.4841,16.5879,7900.0],["2006-06-28",16.51,16.6035,16.4062,16.4581,11900.0],["2006-06-29",16.4321,16.8631,16.4321,16.8631,15900.0],["2006-06-30",17.133,17.2836,17.1071,17.2836,7600.0],["2006-07-03",17.2628,17.6834,17.2628,17.6834,13700.0],["2006-07-05",17.8859,18.0728,17.673,18.026,24400.0],["2006-07-06",18.0572,18.2233,17.8859,18.0468,17900.0],["2006-07-07",18.2337,18.5244,18.1974,18.3272,17100.0],["2006-07-10",18.2545,18.5764,18.2545,18.5764,10200.0],["2006-07-11",18.1922,18.1922,17.8859,18.1662,36900.0],["2006-07-12",17.9793,17.9793,17.7457,17.8236,15400.0],["2006-07-13",17.4965,17.5847,17.4705,17.4757,8100.0],["2006-07-14",17.0552,17.0552,16.7852,16.9202,26200.0],["2006-07-17",16.5983,16.6139,16.4581,16.5619,11600.0],["2006-07-18",16.3647,16.4737,16.2764,16.3647,12900.0],["2006-07-19",16.4166,17.05,16.4166,17.05,24200.0],["2006-07-20",17.133,17.185,17.0033,17.1071,8800.0],["2006-07-21",16.8163,16.8163,16.6242,16.7385,12400.0],["2006-07-24",16.8215,17.0552,16.7748,17.0033,8100.0],["2006-07-25",16.7748,16.8475,16.6917,16.7696,12300.0],["2006-07-26",16.7177,16.7437,16.5464,16.7177,36600.0],["2006-07-27",17.0032,17.0811,16.6917,16.915,23800.0],["2006-07-28",16.9773,17.185,16.8994,17.159,16800.0],["2006-07-31",17.185,17.185,16.8787,17.0033,28700.0],["2006-08-01",16.9513,17.0032,16.536,16.9202,12100.0],["2006-08-02",17.0759,17.3771,17.0759,17.2369,12600.0],["2006-08-03",17.0344,17.6522,16.9202,17.4445,72500.0],["2006-08-04",17.4965,17.7301,17.3926,17.4445,20800.0],["2006-08-07",17.4238,17.429,17.2005,17.3355,8500.0],["2006-08-08",17.3251,17.4965,17.0188,17.4134,6800.0],["2006-08-09",17.4757,17.6522,17.3459,17.6211,12800.0],["2006-08-10",17.1798,17.4134,17.1175,17.3199,23800.0],["2006-08-11",16.9773,17.1694,16.7437,16.8008,25100.0],["2006-08-14",16.8942,17.1175,16.8735,17.0811,9700.0],["2006-08-15",16.9669,17.1279,16.9358,17.1175,9900.0],["2006-08-16",17.1019,17.3667,17.0552,17.3199,8500.0],["2006-08-17",17.0707,17.3355,17.0707,17.2732,17800.0],["2006-08-18",17.024,17.0759,16.9513,17.0707,12100.0],["2006-08-21",17.4446,17.4601,17.1953,17.3459,12400.0],["2006-08-22",17.3355,17.4601,17.2888,17.4445,7800.0],["2006-08-23",17.3667,17.4186,17.0188,17.1382,11100.0],["2006-08-24",17.2628,17.4498,17.1902,17.3355,11700.0],["2006-08-25",17.2784,17.5432,17.2109,17.4705,27000.0],["2006-08-28",17.4965,17.7041,17.4705,17.6055,12400.0],["2006-08-29",17.7041,17.9118,17.6834,17.9118,16700.0],["2006-08-30",17.9897,18.1766,17.9378,18.161,12200.0],["2006-08-31",18.1506,18.2597,18.0468,18.0676,24800.0],["2006-09-01",18.3168,18.5608,18.3168,18.5608,5400.0],["2006-09-05",18.6023,18.6906,18.431,18.5868,28900.0],["2006-09-06",18.5556,18.6387,18.3843,18.4362,40800.0],["2006-09-07",18.0001,18.1974,17.8859,18.0987,54700.0],["2006-09-08",17.7611,17.9125,17.7403,17.8603,18300.0],["2006-09-11",17.8811,17.9855,17.7403,17.9698,10900.0],["2006-09-12",17.7924,18.3142,17.7455,18.2203,18900.0],["2006-09-13",17.9855,18.2568,17.8342,18.2099,10000.0],["2006-09-14",18.2046,18.236,17.8081,18.0064,586300.0],["2006-09-15",18.1368,18.2516,17.9751,18.1107,17400.0],["2006-09-18",18.2829,18.6534,18.1525,18.5229,32100.0],["2006-09-19",18.2464,18.2568,17.7924,17.9959,20400.0],["2006-09-20",18.0168,18.262,17.949,18.262,16300.0],["2006-09-21",18.0377,18.1942,17.949,18.1577,26000.0],["2006-09-22",17.8185,17.9751,17.7559,17.9438,64900.0],["2006-09-25",17.8603,17.949,17.7977,17.9229,18000.0],["2006-09-26",17.8811,18.0794,17.7977,17.949,23000.0],["2006-09-27",17.8185,17.9803,17.7403,17.9281,23500.0],["2006-09-28",17.9229,18.2046,17.9229,18.0742,11200.0],["2006-09-29",17.8864,18.1368,17.855,18.0742,23400.0],["2006-10-02",17.949,18.1629,17.8551,17.9072,15400.0],["2006-10-03",18.0272,18.0481,17.8498,17.9907,14400.0],["2006-10-04",18.0533,18.3403,18.0012,18.142,16900.0],["2006-10-05",18.0638,18.2881,18.0064,18.1316,13500.0],["2006-10-06",18.0533,18.1055,17.7716,17.949,14900.0],["2006-10-09",17.8811,18.1107,17.8498,18.0533,10900.0],["2006-10-10",17.9751,18.236,17.9751,18.0794,13200.0],["2006-10-11",18.0012,18.2099,17.9907,18.1577,22700.0],["2006-10-12",17.949,18.2986,17.9229,18.2099,11800.0],["2006-10-13",17.9333,18.0168,17.7507,17.9751,30700.0],["2006-10-16",17.8446,18.1055,17.7716,18.0116,44300.0],["2006-10-17",18.0012,18.1942,17.949,18.1003,24100.0],["2006-10-18",18.236,18.382,18.1212,18.356,16700.0],["2006-10-19",18.2777,18.5803,18.262,18.5177,25000.0],["2006-10-20",18.236,18.4499,17.9751,18.262,47400.0],["2006-10-23",17.8707,18.3664,17.8081,18.1368,33800.0],["2006-10-24",17.7924,18.1003,17.7507,18.0012,25300.0],["2006-10-25",18.1264,18.3925,18.0794,18.3247,23800.0],["2006-10-26",18.2933,18.3716,18.1525,18.356,84200.0],["2006-10-27",18.4707,18.5594,18.4186,18.5594,23900.0],["2006-10-30",18.189,18.3664,18.189,18.3507,16000.0],["2006-10-31",18.5334,18.7682,18.4603,18.6742,32000.0],["2006-11-01",18.7055,19.0969,18.6012,18.7421,52200.0],["2006-11-02",18.5647,18.7055,18.1838,18.5334,115700.0],["2006-11-03",18.5125,18.6012,18.1316,18.5125,150600.0],["2006-11-06",18.5438,18.7838,18.5073,18.7108,29000.0],["2006-11-07",18.6429,18.9299,18.6325,18.7629,32500.0],["2006-11-08",18.5803,18.8725,18.5594,18.8047,31600.0],["2006-11-09",18.6116,18.7838,18.4394,18.5699,21700.0],["2006-11-10",18.6064,18.7577,18.4447,18.7577,21700.0],["2006-11-13",18.6273,18.7421,18.596,18.6534,16000.0],["2006-11-14",18.6847,18.8412,18.549,18.7421,19700.0],["2006-11-15",18.8151,19.0447,18.8151,19.0082,42200.0],["2006-11-16",19.0603,19.2117,19.0238,19.0864,17800.0],["2006-11-17",19.2273,19.5091,19.196,19.4412,27400.0],["2006-11-20",19.483,19.5352,19.3473,19.436,19900.0],["2006-11-21",19.6134,19.8952,19.6134,19.89,24700.0],["2006-11-22",20.0204,20.3491,20.0204,20.2135,12100.0],["2006-11-24",19.9839,20.1822,19.9682,20.1822,5300.0],["2006-11-27",19.8065,19.8065,19.6917,19.796,24600.0],["2006-11-28",19.5299,19.6186,19.4621,19.5665,11500.0],["2006-11-29",19.8482,20.01,19.6917,19.9265,19700.0],["2006-11-30",19.7491,20.0778,19.7491,20.0361,13900.0],["2006-12-01",20.0152,20.0152,19.6186,19.7491,16700.0],["2006-12-04",19.6552,20.13,19.5508,19.8274,9700.0],["2006-12-05",19.8221,20.1091,19.8221,20.0361,12900.0],["2006-12-06",20.0882,20.323,20.0882,20.2604,11700.0],["2006-12-07",20.297,20.4796,20.1717,20.4222,13500.0],["2006-12-08",20.297,20.4013,20.0935,20.2448,18800.0],["2006-12-11",20.1143,20.61,20.1143,20.4013,21800.0],["2006-12-12",20.4639,20.8657,20.443,20.6361,9900.0],["2006-12-13",20.5578,20.9387,20.3491,20.5839,20000.0],["2006-12-14",20.6361,20.8657,20.537,20.6674,9400.0],["2006-12-15",20.8187,23.8972,20.7718,21.5492,22600.0],["2006-12-18",20.9648,20.9857,20.6622,20.8866,24300.0],["2006-12-19",20.9753,21.784,20.9753,21.784,52500.0],["2006-12-20",21.6379,21.9092,21.4762,21.5857,23800.0],["2006-12-21",21.4709,21.784,21.3144,21.6118,19600.0],["2006-12-22",21.5335,21.6536,21.1579,21.5753,25600.0],["2006-12-26",21.6797,21.6797,21.0535,21.3718,19000.0],["2006-12-27",21.5492,21.9145,21.4814,21.8884,12400.0],["2006-12-28",22.0188,22.6501,21.9666,22.1388,23700.0],["2006-12-29",22.1232,22.3319,21.8205,22.1753,83000.0],["2007-01-03",22.1232,22.1232,21.5492,21.6901,56800.0],["2007-01-04",21.3979,21.6536,21.2622,21.6536,112200.0],["2007-01-05",21.2883,21.2883,20.9492,21.0796,57200.0],["2007-01-08",21.2779,21.5388,20.9283,20.9596,17300.0],["2007-01-09",21.0013,21.1683,20.5735,21.1161,22500.0],["2007-01-10",20.7405,21.6588,20.6048,21.4866,173200.0],["2007-01-11",20.7196,20.9231,20.61,20.8239,75500.0],["2007-01-12",20.6935,20.8709,20.6935,20.7926,19100.0],["2007-01-16",20.7196,20.8187,20.5161,20.61,19500.0],["2007-01-17",20.4796,20.9961,20.4378,20.6048,30900.0],["2007-01-18",20.6987,20.7405,19.9056,20.5265,25900.0],["2007-01-19",20.5683,21.3301,20.4796,21.0066,52800.0],["2007-01-22",20.9387,21.2101,20.7144,21.017,40000.0],["2007-01-23",20.7979,21.1057,20.7979,21.0431,40000.0],["2007-01-24",21.0796,21.3248,21.0535,21.2361,28300.0],["2007-01-25",21.1527,21.7579,21.0692,21.1579,93000.0],["2007-01-26",20.9805,21.1579,20.8187,21.1474,25500.0],["2007-01-29",21.0222,21.3718,20.9335,21.1527,29800.0],["2007-01-30",20.9753,20.9753,20.3857,20.7509,48300.0],["2007-01-31",20.7196,20.9753,20.6674,20.8031,52000.0],["2007-02-01",20.9126,21.3875,20.9126,21.2831,27100.0],["2007-02-02",21.3979,21.5753,21.3614,21.5492,23200.0],["2007-02-05",21.5022,22.2379,21.4501,21.9614,110200.0],["2007-02-06",21.5701,21.8466,21.5701,21.7475,39200.0],["2007-02-07",21.7944,21.8101,21.6223,21.7266,25300.0],["2007-02-08",21.4814,21.8362,21.4814,21.831,58200.0],["2007-02-09",21.9249,22.2379,21.9249,22.1492,29900.0],["2007-02-12",22.0136,22.0136,21.784,21.9927,35100.0],["2007-02-13",22.0292,22.1962,21.9353,22.1388,20000.0],["2007-02-14",22.7493,23.2137,22.7441,23.0363,34700.0],["2007-02-15",23.3232,23.4015,23.1041,23.2189,30300.0],["2007-02-16",22.8067,23.5685,22.8067,23.3806,66600.0],["2007-02-20",23.7041,23.8659,23.485,23.8189,75400.0],["2007-02-21",23.5006,23.5998,23.3128,23.4798,43600.0],["2007-02-22",23.3911,23.3911,22.9945,23.1406,26700.0],["2007-02-23",23.1928,23.2137,22.9893,23.0624,23500.0],["2007-02-26",23.1928,23.2084,23.031,23.0728,22800.0],["2007-02-27",22.4362,22.7023,21.8988,22.1597,26100.0],["2007-02-28",21.8675,22.1753,21.8675,22.144,27000.0],["2007-03-01",22.071,22.431,21.4866,22.1179,40100.0],["2007-03-02",21.7318,22.144,21.6327,21.9614,23800.0],["2007-03-05",21.5231,21.5388,21.1944,21.2987,28700.0],["2007-03-06",21.6849,22.311,21.6849,22.0084,36900.0],["2007-03-07",22.0449,22.4362,22.0188,22.3423,34300.0],["2007-03-08",22.3475,22.9006,22.2692,22.4623,24900.0],["2007-03-09",22.3893,22.431,22.071,22.3319,22500.0],["2007-03-12",22.0449,22.2327,21.9092,22.0553,26100.0],["2007-03-13",21.7005,21.8205,21.4918,21.5231,37800.0],["2007-03-14",21.0239,21.1349,20.7176,21.0239,37200.0],["2007-03-15",20.9711,21.4782,20.9236,21.3092,97000.0],["2007-03-16",21.4624,21.4941,21.2352,21.2986,33300.0],["2007-03-19",21.5733,21.8163,21.4518,21.568,31800.0],["2007-03-20",21.4518,21.7582,21.4518,21.605,26100.0],["2007-03-21",21.9536,22.3393,21.9272,22.3181,28900.0],["2007-03-22",22.6826,22.7354,22.4924,22.6086,19800.0],["2007-03-23",22.5241,22.8252,22.4449,22.7618,29800.0],["2007-03-26",22.8147,22.8992,22.4502,22.6351,23100.0],["2007-03-27",22.3868,22.4766,22.223,22.4238,24300.0],["2007-03-28",22.2653,22.7301,22.2653,22.4238,20600.0],["2007-03-29",22.7513,22.9679,22.5505,22.7513,24700.0],["2007-03-30",22.6773,22.9731,22.6034,22.9731,22600.0],["2007-04-02",22.8728,23.0629,22.783,23.0471,37500.0],["2007-04-03",23.0999,23.4274,23.0946,23.3006,18700.0],["2007-04-04",23.1844,23.3852,23.1105,23.3746,29600.0],["2007-04-05",23.4697,23.7972,23.401,23.5912,38000.0],["2007-04-09",23.7232,23.7232,23.364,23.681,23200.0],["2007-04-10",23.7127,24.1194,23.7127,24.0085,25000.0],["2007-04-11",24.0877,24.1458,23.8342,23.9292,22500.0],["2007-04-12",24.0085,24.262,23.9187,24.1194,63800.0],["2007-04-13",23.8289,24.167,23.7761,23.9504,20000.0],["2007-04-16",23.7866,24.4522,23.6229,24.0032,41700.0],["2007-04-17",23.4697,23.607,23.4433,23.6017,38800.0],["2007-04-18",23.2848,23.475,23.121,23.4591,23200.0],["2007-04-19",23.1791,23.6282,23.1686,23.4961,53400.0],["2007-04-20",23.5595,23.7391,23.3588,23.6863,39400.0],["2007-04-23",23.4327,23.5067,23.3535,23.401,40800.0],["2007-04-24",23.2161,23.2637,22.915,23.2425,32800.0],["2007-04-25",23.1739,23.3271,23.0682,23.2795,29900.0],["2007-04-26",23.3588,23.6704,23.3588,23.5542,28000.0],["2007-04-27",23.2584,23.5648,23.158,23.3746,32400.0],["2007-04-30",23.4221,23.7602,23.2901,23.6017,54000.0],["2007-05-01",23.6334,23.7021,23.2848,23.4908,45100.0],["2007-05-02",23.9609,24.373,23.9609,24.3202,51800.0],["2007-05-03",24.7269,25.8468,24.6793,25.757,140300.0],["2007-05-04",26.3803,26.6761,25.8098,25.8837,75400.0],["2007-05-07",26.0686,26.3327,25.9683,26.2535,25700.0],["2007-05-08",25.5404,25.5668,25.2446,25.3766,44800.0],["2007-05-09",24.8273,25.0069,24.6582,24.9804,69800.0],["2007-05-10",24.5895,24.7269,24.262,24.299,42900.0],["2007-05-11",24.299,24.7216,24.299,24.6582,26300.0],["2007-05-14",24.6688,24.9012,24.5684,24.8801,59700.0],["2007-05-15",25.1442,25.6038,25.0861,25.2604,55900.0],["2007-05-16",25.3555,25.3555,24.8484,25.0386,35600.0],["2007-05-17",24.8854,25.0861,24.6952,24.9646,44000.0],["2007-05-18",24.859,25.1653,24.7744,25.0702,58200.0],["2007-05-21",25.0227,25.16,24.9435,24.9804,29200.0],["2007-05-22",25.6143,26.0739,25.477,25.8045,50500.0],["2007-05-23",25.889,26.1109,25.7781,25.8362,23800.0],["2007-05-24",26.3592,26.5916,26.2377,26.338,43000.0],["2007-05-25",26.1901,26.2007,25.8626,26.0264,39700.0],["2007-05-29",26.0052,26.0105,25.7094,25.852,24000.0],["2007-05-30",25.4189,25.6407,25.3027,25.6407,32100.0],["2007-05-31",26.1214,26.1954,25.926,26.1003,29000.0],["2007-06-01",26.8134,26.9613,26.7236,26.9085,23100.0],["2007-06-04",26.9877,27.2941,26.9455,27.2413,28200.0],["2007-06-05",26.4859,26.5388,26.1795,26.1901,26800.0],["2007-06-06",26.0633,26.0633,25.5879,25.9524,50000.0],["2007-06-07",25.3819,25.7094,25.2129,25.3185,28500.0],["2007-06-08",25.5087,25.9524,25.3608,25.8732,27000.0],["2007-06-11",25.9049,25.963,25.4559,25.7622,24200.0],["2007-06-12",25.271,25.4506,24.991,25.0491,43400.0],["2007-06-13",25.1442,25.646,25.1442,25.5879,41900.0],["2007-06-14",25.7622,26.1162,25.7041,25.9102,23900.0],["2007-06-15",26.544,26.6127,26.0581,26.2588,43200.0],["2007-06-18",26.5388,26.5388,26.2482,26.3592,36300.0],["2007-06-19",26.1479,26.4173,26.0739,26.2958,149900.0],["2007-06-20",27.0459,27.2941,26.7923,27.0089,63400.0],["2007-06-21",26.6391,26.6444,26.301,26.4859,86100.0],["2007-06-22",26.5071,26.5176,26.2271,26.3803,78100.0],["2007-06-25",26.6444,26.8768,26.3908,26.412,39600.0],["2007-06-26",26.5282,26.6021,26.2007,26.3169,19100.0],["2007-06-27",26.0528,26.2218,25.8732,26.1743,25200.0],["2007-06-28",26.2482,26.4859,26.0633,26.3433,23500.0],["2007-06-29",26.5282,26.6919,26.2535,26.3222,30100.0],["2007-07-02",26.861,27.5424,26.861,27.347,56900.0],["2007-07-03",27.067,27.067,26.8874,26.9877,24900.0],["2007-07-05",27.4526,27.553,27.1938,27.3364,57400.0],["2007-07-06",27.1568,27.6745,27.1568,27.5583,35900.0],["2007-07-09",27.722,28.1235,27.4843,27.8858,37200.0],["2007-07-10",27.3945,27.4684,26.9825,27.0353,38100.0],["2007-07-11",26.9032,27.0406,26.8187,26.9719,20400.0],["2007-07-12",26.9138,27.6005,26.8768,27.4579,34500.0],["2007-07-13",27.1832,27.1885,26.8029,27.067,49100.0],["2007-07-16",26.9983,27.273,26.9244,27.1462,46100.0],["2007-07-17",27.1568,27.4103,27.1198,27.1779,36800.0],["2007-07-18",26.787,26.8768,26.4648,26.8451,53200.0],["2007-07-19",26.4912,26.5599,26.2535,26.412,48900.0],["2007-07-20",25.963,26.0369,25.6091,25.7992,60100.0],["2007-07-23",25.6724,25.7147,25.3555,25.4717,45500.0],["2007-07-24",25.1336,25.3027,24.8537,24.8642,111500.0],["2007-07-25",25.0544,25.1812,24.7005,24.9276,62900.0],["2007-07-26",24.056,24.1881,23.6387,23.9398,49400.0],["2007-07-27",23.3799,23.6281,23.0682,23.2954,53000.0],["2007-07-30",23.2954,23.6757,23.0841,23.4961,97900.0],["2007-07-31",24.1617,24.4469,23.4591,23.7021,98300.0],["2007-08-01",24.0666,24.0772,23.4644,23.9821,46000.0],["2007-08-02",24.0719,24.4522,24.0719,24.2303,36400.0],["2007-08-03",24.3201,24.5948,24.0983,24.2198,45700.0],["2007-08-06",23.7127,24.019,23.4908,23.7813,52200.0],["2007-08-07",23.401,23.8764,23.3693,23.681,59800.0],["2007-08-08",24.468,24.9065,24.2515,24.4892,53900.0],["2007-08-09",24.1089,24.3043,23.7285,23.7602,48700.0],["2007-08-10",23.0207,23.7655,22.7143,23.3904,96300.0],["2007-08-13",23.4802,23.4802,23.0577,23.0577,31400.0],["2007-08-14",23.3218,23.3271,22.4819,22.6509,57100.0],["2007-08-15",22.4079,22.8147,22.0593,22.0593,37700.0],["2007-08-16",21.6631,21.7952,21.1296,21.7159,53500.0],["2007-08-17",22.3445,22.3445,21.4465,22.0382,68800.0],["2007-08-20",21.7899,22.1385,21.4941,21.7582,49800.0],["2007-08-21",21.6737,22.0012,21.6737,21.7846,34500.0],["2007-08-22",22.2283,22.7618,22.2125,22.6826,70300.0],["2007-08-23",22.672,22.6773,22.1121,22.1808,154300.0],["2007-08-24",21.9853,22.6298,21.9642,22.5558,50300.0],["2007-08-27",22.7196,23.026,22.5611,22.8781,30800.0],["2007-08-28",22.672,22.6773,22.3234,22.3234,31200.0],["2007-08-29",22.7883,23.4961,22.746,23.4063,48200.0],["2007-08-30",22.7777,23.2901,22.6985,23.0207,38100.0],["2007-08-31",23.2584,23.3746,22.9626,23.0841,39600.0],["2007-09-04",23.0788,23.8659,23.026,23.607,49600.0],["2007-09-05",23.3746,23.3746,22.7354,23.0312,53900.0],["2007-09-06",22.5981,22.8675,22.3868,22.746,48500.0],["2007-09-07",22.2909,22.5727,22.1846,22.3866,46700.0],["2007-09-10",21.9135,21.9294,21.5307,21.6902,42900.0],["2007-09-11",21.9082,22.0411,21.8284,21.956,26900.0],["2007-09-12",21.956,22.4026,21.956,22.2165,46500.0],["2007-09-13",21.8018,22.0039,21.4722,21.6849,66300.0],["2007-09-14",20.7918,21.0469,20.5632,20.8768,108000.0],["2007-09-17",19.872,20.0368,19.7232,20.0368,87400.0],["2007-09-18",20.6216,21.6796,20.4675,21.6317,58100.0],["2007-09-19",21.8763,21.9666,21.6742,21.8284,54300.0],["2007-09-20",21.4882,21.8444,21.4031,21.5413,72000.0],["2007-09-21",21.7168,21.7859,21.435,21.653,42500.0],["2007-09-24",21.2277,22.7375,21.0788,21.2277,103800.0],["2007-09-25",20.5419,20.813,20.4462,20.6801,67300.0],["2007-09-26",20.4994,20.7067,20.4196,20.6216,71300.0],["2007-09-27",21.0682,21.552,20.9778,21.4297,79600.0],["2007-09-28",21.0522,21.3712,20.8715,21.2755,61000.0],["2007-10-01",21.35,21.9507,21.3127,21.7912,79300.0],["2007-10-02",22.2431,22.5195,22.1368,22.4079,54800.0],["2007-10-03",22.7056,23.0724,22.5514,22.8279,55000.0],["2007-10-04",23.0565,23.2372,22.8917,23.2372,48400.0],["2007-10-05",23.3914,23.5987,23.1468,23.4445,107600.0],["2007-10-08",23.1362,23.4392,23.1256,23.4392,55100.0],["2007-10-09",22.3122,22.9395,22.1102,22.9395,73600.0],["2007-10-10",22.7269,22.8544,22.3972,22.7109,50200.0],["2007-10-11",22.3175,22.4291,21.6636,21.6849,100500.0],["2007-10-12",21.2277,21.4137,20.7918,21.2064,117300.0],["2007-10-15",21.0044,21.2277,20.8662,21.0203,105500.0],["2007-10-16",20.5206,20.7758,20.3558,20.4834,51600.0],["2007-10-17",20.6961,21.1373,20.51,20.9725,48100.0],["2007-10-18",20.1432,20.5525,19.9358,20.2282,120100.0],["2007-10-19",20.1751,20.2123,19.9199,19.9305,65700.0],["2007-10-22",19.569,19.9199,19.3617,19.6594,69900.0],["2007-10-23",20.1485,20.3664,19.7657,20.191,42700.0],["2007-10-24",20.494,20.6376,19.9624,20.2601,58700.0],["2007-10-25",20.4781,21.0363,20.393,20.7758,70600.0],["2007-10-26",21.2649,21.2702,20.8928,21.1692,50600.0],["2007-10-29",21.4775,21.4775,20.8609,21.1107,30500.0],["2007-10-30",20.8715,20.9087,20.5791,20.7333,63100.0],["2007-10-31",20.5047,21.132,20.4356,21.0576,158400.0],["2007-11-01",19.8508,20.2389,19.5424,19.67,86200.0],["2007-11-02",19.8667,20.3346,19.7072,20.2017,51700.0],["2007-11-05",19.4999,19.9252,19.4042,19.4893,73900.0],["2007-11-06",19.3776,19.8242,19.2713,19.6541,53900.0],["2007-11-07",19.2341,19.4202,19.0161,19.0161,47800.0],["2007-11-08",19.0427,19.1703,18.6387,18.7397,190200.0],["2007-11-09",19.3032,19.5584,18.7397,19.1809,158700.0],["2007-11-12",19.2713,19.7285,18.9258,18.9523,67600.0],["2007-11-13",19.3351,19.7019,18.9204,19.4255,94900.0],["2007-11-14",19.3192,19.771,19.2713,19.3989,190300.0],["2007-11-15",18.846,19.2341,18.7131,18.947,44400.0],["2007-11-16",18.9949,19.4042,18.761,19.266,71700.0],["2007-11-19",18.1602,18.2931,17.8094,18.1071,81500.0],["2007-11-20",18.1708,18.3835,18.0114,18.2878,65800.0],["2007-11-21",17.8838,18.1655,17.6711,18.0433,52600.0],["2007-11-23",18.123,18.3941,17.9635,18.2027,39000.0],["2007-11-26",18.3888,18.6865,18.123,18.3675,54900.0],["2007-11-27",18.6599,18.9098,18.5005,18.8247,62900.0],["2007-11-28",18.7982,19.5743,18.7929,19.5105,68600.0],["2007-11-29",19.7498,19.9092,19.3936,19.5637,61700.0],["2007-11-30",20.2016,20.4143,20.0581,20.1857,80700.0],["2007-12-03",19.5796,19.6381,19.2181,19.2819,56900.0],["2007-12-04",18.8354,19.5424,18.7982,19.0161,62300.0],["2007-12-05",19.0587,19.2341,18.8726,18.8992,66800.0],["2007-12-06",18.8354,19.7976,18.8354,19.7764,60200.0],["2007-12-07",20.0528,20.3399,20.0262,20.1644,54000.0],["2007-12-10",21.0469,21.2649,20.9459,21.1798,86900.0],["2007-12-11",21.0576,21.3925,20.2654,20.7439,134900.0],["2007-12-12",20.6854,20.7599,20.2016,20.3718,69400.0],["2007-12-13",19.9199,20.0528,19.5637,19.8455,59500.0],["2007-12-14",19.569,20.1538,19.3936,19.8295,47100.0],["2007-12-17",19.0693,19.0852,18.4898,18.6068,83800.0],["2007-12-18",18.5908,18.8939,18.3729,18.7397,63000.0],["2007-12-19",18.527,18.761,18.3622,18.4951,85900.0],["2007-12-20",18.2081,18.2081,17.4797,17.9157,101300.0],["2007-12-21",18.3941,18.7291,17.9582,18.5111,80900.0],["2007-12-24",18.4101,18.9258,18.2187,18.846,38200.0],["2007-12-26",17.5435,18.8407,17.2777,18.5696,132000.0],["2007-12-27",18.5961,18.6865,18.2453,18.2878,86500.0],["2007-12-28",18.5642,18.7928,18.4367,18.6653,147900.0],["2007-12-31",18.8513,18.8513,18.3835,18.543,76500.0],["2008-01-02",18.8035,19.1171,18.7503,19.048,59700.0],["2008-01-03",19.3883,20.1698,19.3085,19.7764,110600.0],["2008-01-04",19.989,20.0847,19.5743,19.8561,99600.0],["2008-01-07",19.6222,20.0103,19.0321,19.7126,169200.0],["2008-01-08",19.0693,19.2447,18.5005,18.7237,67400.0],["2008-01-09",18.1549,18.2347,17.6552,18.123,82000.0],["2008-01-10",17.3841,19.0587,17.3628,18.1071,109700.0],["2008-01-11",18.224,18.5802,17.9529,18.3091,68100.0],["2008-01-14",18.6546,19.048,18.5855,18.9896,78800.0],["2008-01-15",18.6068,18.6068,17.9263,18.2346,72400.0],["2008-01-16",18.2559,18.4101,17.8519,18.0433,70400.0],["2008-01-17",18.5908,18.7663,17.9529,18.1071,83800.0],["2008-01-18",18.6387,18.862,18.2984,18.5696,103100.0],["2008-01-22",18.442,19.3192,18.442,19.2926,121000.0],["2008-01-23",18.6174,19.8774,18.5005,19.787,113800.0],["2008-01-24",20.2761,21.1692,20.1698,20.4462,112600.0],["2008-01-25",20.191,20.4887,19.7019,19.8827,91900.0],["2008-01-28",19.9731,21.3127,19.8774,20.7811,128900.0],["2008-01-29",20.8662,21.233,20.6004,20.8768,87600.0],["2008-01-30",20.5472,21.2436,20.3718,20.6588,108000.0],["2008-01-31",19.8986,20.6748,19.7232,20.5632,157400.0],["2008-02-01",21.015,21.9507,20.9566,21.5307,175000.0],["2008-02-04",21.5626,22.275,21.2489,21.754,197200.0],["2008-02-05",19.9358,19.9518,19.165,19.1916,254300.0],["2008-02-06",19.6009,19.7232,18.7291,18.7291,176400.0],["2008-02-07",18.6227,18.761,18.2134,18.644,138200.0],["2008-02-08",18.6068,18.7025,18.0752,18.5483,106800.0],["2008-02-11",18.5483,19.1597,18.3782,18.9896,48500.0],["2008-02-12",19.0906,19.6009,19.0693,19.2819,64300.0],["2008-02-13",19.9624,20.3877,19.7445,20.1804,70800.0],["2008-02-14",20.292,20.4249,19.5105,19.7232,53300.0],["2008-02-15",19.888,20.4037,19.888,20.292,66000.0],["2008-02-19",20.7811,20.7811,20.3877,20.4887,44500.0],["2008-02-20",20.3346,20.6642,20.1751,20.51,41500.0],["2008-02-21",20.6269,20.728,20.3346,20.5685,59400.0],["2008-02-22",20.5685,20.7226,20.2442,20.6535,45300.0],["2008-02-25",20.611,21.0097,20.409,21.0044,67100.0],["2008-02-26",21.031,21.5786,21.0044,21.35,78100.0],["2008-02-27",21.2011,21.6423,21.1958,21.35,54700.0],["2008-02-28",21.1054,21.233,20.5632,21.1373,93000.0],["2008-02-29",20.4781,20.4781,19.9624,19.989,98200.0],["2008-03-03",19.67,19.7391,19.3032,19.5318,109700.0],["2008-03-04",19.3989,19.9252,19.3032,19.8827,53100.0],["2008-03-05",20.2176,20.712,20.2016,20.6216,172400.0],["2008-03-06",20.6269,20.6269,20.0049,20.0953,93400.0],["2008-03-07",20.2761,20.2761,19.6062,19.8029,128200.0],["2008-03-10",19.7126,19.7923,19.484,19.6966,85000.0],["2008-03-11",20.2123,20.4887,19.7976,20.4249,63000.0],["2008-03-12",20.8325,20.93,20.4585,20.5886,49100.0],["2008-03-13",20.258,20.6645,20.0087,20.3989,61100.0],["2008-03-14",20.2959,20.2959,19.7269,19.9437,47900.0],["2008-03-17",19.2933,19.8136,19.2717,19.6456,48200.0],["2008-03-18",20.4585,21.6779,20.3989,21.2715,66600.0],["2008-03-19",20.762,20.8162,20.0521,20.0521,62600.0],["2008-03-20",19.8353,21.2281,19.5481,20.7241,417800.0],["2008-03-24",20.7024,21.6779,20.594,20.8216,45400.0],["2008-03-25",20.9246,20.9246,20.4314,20.6374,186900.0],["2008-03-26",20.594,20.8704,20.3068,20.5181,92000.0],["2008-03-27",20.968,20.9842,20.3881,20.7024,123300.0],["2008-03-28",20.3989,20.5452,20.0521,20.0683,46800.0],["2008-03-31",20.5832,21.0384,20.361,20.7837,32100.0],["2008-04-01",20.9192,21.2498,20.7403,21.2064,57500.0],["2008-04-02",21.4069,21.8188,21.3907,21.5533,63300.0],["2008-04-03",21.4069,21.8242,21.3527,21.6617,72300.0],["2008-04-04",21.3907,21.6508,21.0276,21.3798,81800.0],["2008-04-07",21.6291,21.6779,21.304,21.537,57000.0],["2008-04-08",21.0222,21.1197,20.8704,21.0493,50000.0],["2008-04-09",20.8867,21.0059,20.7349,20.9734,39600.0],["2008-04-10",20.7295,20.9571,20.6374,20.7403,43100.0],["2008-04-11",20.4423,20.7566,20.3827,20.6482,44100.0],["2008-04-14",20.3068,20.7241,20.2363,20.5507,35200.0],["2008-04-15",20.8108,20.8108,20.1767,20.4206,32600.0],["2008-04-16",20.9463,21.136,20.5994,21.0601,63800.0],["2008-04-17",21.2498,21.2498,20.8162,21.0655,37800.0],["2008-04-18",21.136,21.136,20.5127,20.9084,68000.0],["2008-04-21",20.6265,20.762,20.491,20.7295,34400.0],["2008-04-22",20.4639,20.5886,20.323,20.4748,32000.0],["2008-04-23",20.4314,20.5398,20.0521,20.1063,44000.0],["2008-04-24",20.0521,20.4206,19.8515,20.3501,35500.0],["2008-04-25",20.3556,20.6536,20.2797,20.3556,52600.0],["2008-04-28",20.6916,21.0438,20.594,20.7458,57800.0],["2008-04-29",20.9896,20.9896,20.4639,20.5398,44700.0],["2008-04-30",20.594,21.2227,20.5669,20.93,81700.0],["2008-05-01",20.4423,20.8813,20.1821,20.594,47500.0],["2008-05-02",21.2877,21.472,20.4152,20.5398,147700.0],["2008-05-05",20.6482,21.1739,20.6265,21.0493,62000.0],["2008-05-06",20.7295,20.7837,20.3285,20.4477,136200.0],["2008-05-07",20.0629,20.5398,20.025,20.025,112200.0],["2008-05-08",20.2201,20.2688,19.922,19.9924,49900.0],["2008-05-09",20.1063,20.258,19.922,20.0304,52600.0],["2008-05-12",20.2797,20.8867,20.2797,20.7187,84900.0],["2008-05-13",20.6211,20.6211,20.1225,20.2255,324500.0],["2008-05-14",20.0792,20.258,19.8949,20.0141,223700.0],["2008-05-15",19.9762,20.1063,19.6727,19.9762,359600.0],["2008-05-16",20.594,20.8813,20.4856,20.7945,193100.0],["2008-05-19",20.8812,21.0763,20.4098,20.6265,380100.0],["2008-05-20",20.8542,21.1035,20.7403,20.9463,857000.0],["2008-05-21",20.8325,21.0005,20.258,20.5127,245500.0],["2008-05-22",20.6916,20.7891,20.3393,20.4802,454700.0],["2008-05-23",20.6049,20.6699,20.258,20.3772,51500.0],["2008-05-27",20.4748,20.632,20.2743,20.4152,52300.0],["2008-05-28",20.3935,20.5778,20.155,20.2905,90900.0],["2008-05-29",19.8786,20.0196,19.6835,19.7811,71000.0],["2008-05-30",19.8949,20.1713,19.8407,20.0737,48900.0],["2008-06-02",19.9979,19.9979,19.5264,19.754,60300.0],["2008-06-03",19.5372,19.689,19.0169,19.1253,107000.0],["2008-06-04",18.9736,19.1037,18.8489,18.9736,56300.0],["2008-06-05",19.5535,19.9057,19.3475,19.7648,166000.0],["2008-06-06",19.4884,19.4884,18.9682,18.9736,59000.0],["2008-06-09",18.7189,18.7189,18.2094,18.3937,83900.0],["2008-06-10",17.9331,18.0035,17.7271,17.7867,69800.0],["2008-06-11",17.635,17.6567,17.3315,17.3911,98100.0],["2008-06-12",17.1472,17.1472,16.5673,16.6486,137600.0],["2008-06-13",16.5782,16.9088,16.5294,16.7137,79200.0],["2008-06-16",16.795,16.8708,16.6053,16.7462,105100.0],["2008-06-17",16.5673,16.589,16.2259,16.2259,78900.0],["2008-06-18",15.7002,15.7544,15.3642,15.3642,150200.0],["2008-06-19",15.7924,16.0742,15.7815,16.0146,88200.0],["2008-06-20",15.9929,16.0579,15.6135,15.8899,115400.0],["2008-06-23",15.5376,15.5485,15.2125,15.2125,76900.0],["2008-06-24",15.1691,15.2504,14.9794,15.0661,128100.0],["2008-06-25",15.9116,16.2042,15.8303,15.9387,123600.0],["2008-06-26",15.3696,15.3967,14.5892,14.6001,169900.0],["2008-06-27",15.1908,15.2504,14.9198,15.1312,123300.0],["2008-06-30",15.5485,15.7761,15.3371,15.4672,138200.0],["2008-07-01",15.0499,15.1583,14.3074,14.6434,225600.0],["2008-07-02",13.2452,13.2452,12.3889,12.4269,229200.0],["2008-07-03",13.3644,13.6625,13.126,13.4349,115100.0],["2008-07-07",13.8576,14.134,13.2723,13.4891,145700.0],["2008-07-08",13.4999,13.7601,13.0664,13.7384,104300.0],["2008-07-09",13.8088,13.8522,13.1639,13.1639,68600.0],["2008-07-10",13.1151,13.2669,12.8929,13.0393,87800.0],["2008-07-11",12.9255,13.0393,12.4919,12.6274,79500.0],["2008-07-14",13.3048,13.3265,12.9255,13.0284,134200.0],["2008-07-15",12.5407,12.9309,12.416,12.7304,114700.0],["2008-07-16",12.3185,13.0555,12.1342,12.9742,116200.0],["2008-07-17",14.0635,14.2207,13.63,13.9335,124700.0],["2008-07-18",14.7464,15.2883,14.4104,14.871,245000.0],["2008-07-21",15.2992,15.5973,14.844,15.012,151900.0],["2008-07-22",14.5567,15.0499,14.5188,15.0391,92900.0],["2008-07-23",15.2504,15.4618,15.0228,15.2071,70300.0],["2008-07-24",14.6272,14.6488,14.1015,14.2857,104700.0],["2008-07-25",14.4321,14.5405,14.0906,14.2912,38100.0],["2008-07-28",14.0581,14.0852,13.695,13.8522,57200.0],["2008-07-29",13.5866,13.9118,13.4782,13.7059,116800.0],["2008-07-30",14.3616,14.3833,13.9985,14.1828,101400.0],["2008-07-31",14.0364,14.6055,13.6191,14.6055,195700.0],["2008-08-01",13.9226,13.9226,13.3536,13.5595,210100.0],["2008-08-04",13.6029,14.0635,13.3861,13.8197,150000.0],["2008-08-05",14.1719,14.5513,14.0364,14.4321,81400.0],["2008-08-06",14.1448,14.7464,14.1448,14.5459,63500.0],["2008-08-07",14.1828,14.3183,14.0365,14.1123,73600.0],["2008-08-08",14.1882,15.1745,14.1882,15.0011,109400.0],["2008-08-11",15.348,15.7057,15.2287,15.3534,243100.0],["2008-08-12",15.4455,15.4455,15.0282,15.1745,60900.0],["2008-08-13",14.8277,14.9849,14.3779,14.9849,193300.0],["2008-08-14",14.6597,14.974,14.6326,14.7464,67500.0],["2008-08-15",14.7789,15.0499,14.6218,14.9794,212200.0],["2008-08-18",14.8006,14.8494,14.3183,14.4321,72900.0],["2008-08-19",13.8413,14.069,13.424,13.8088,131500.0],["2008-08-20",13.3482,13.7709,13.2886,13.7004,171900.0],["2008-08-21",13.0284,13.4457,12.9905,13.3211,246100.0],["2008-08-22",13.6896,14.0094,13.63,13.966,83900.0],["2008-08-25",13.8197,13.8197,13.4241,13.527,234500.0],["2008-08-26",13.3428,13.695,13.2398,13.3536,119900.0],["2008-08-27",13.4728,14.0527,13.3807,13.8901,104900.0],["2008-08-28",14.3725,14.7735,14.3616,14.6814,99600.0],["2008-08-29",14.5242,14.7193,14.2153,14.3128,106000.0],["2008-09-02",15.0174,15.3154,14.9144,15.0011,291600.0],["2008-09-03",14.6976,15.0282,14.535,14.9307,356400.0],["2008-09-04",14.9811,15.0578,14.4002,14.5482,519400.0],["2008-09-05",13.8961,14.0386,13.6057,13.918,204800.0],["2008-09-08",14.7783,15.1345,14.5975,14.8057,99200.0],["2008-09-09",15.0249,15.1345,14.0934,14.2139,157800.0],["2008-09-10",14.5044,14.592,14.1756,14.3016,282100.0],["2008-09-11",14.1208,14.4989,14.0824,14.4057,104200.0],["2008-09-12",14.6085,14.9044,14.6085,14.8222,72900.0],["2008-09-15",14.329,14.6852,14.203,14.3126,151200.0],["2008-09-16",13.8139,14.3016,13.529,13.9016,530400.0],["2008-09-17",13.5838,13.7591,13.2057,13.2989,255400.0],["2008-09-18",13.929,14.2085,12.6961,14.0167,325900.0],["2008-09-19",14.2413,14.5482,13.918,14.2742,123600.0],["2008-09-22",14.0605,14.0605,13.4084,13.4797,134700.0],["2008-09-23",12.5098,12.7673,12.1755,12.6194,224100.0],["2008-09-24",13.2988,13.2988,12.8276,12.9262,134800.0],["2008-09-25",13.4906,13.5783,13.003,13.3208,202600.0],["2008-09-26",13.1454,13.5838,13.129,13.3975,254700.0],["2008-09-29",12.3345,12.3345,10.9098,11.4248,99800.0],["2008-09-30",11.5892,11.907,11.1454,11.6824,106900.0],["2008-10-01",11.6933,11.8742,11.2385,11.6714,59000.0],["2008-10-02",11.6714,11.6714,11.0139,11.0742,88200.0],["2008-10-03",11.4632,12.0714,11.1947,11.6714,237200.0],["2008-10-06",11.3975,11.5564,10.4276,11.5564,171600.0],["2008-10-07",11.7262,11.9016,10.4659,10.8057,374700.0],["2008-10-08",10.9591,11.4522,10.5481,11.2057,239800.0],["2008-10-09",11.4577,11.5728,9.9015,10.6906,171800.0],["2008-10-10",10.5755,11.7427,10.2303,11.2276,274500.0],["2008-10-13",11.3701,12.8221,11.3701,12.8221,96500.0],["2008-10-14",13.0961,13.1125,11.9509,12.2797,127200.0],["2008-10-15",11.8687,11.9947,10.7673,10.9043,103400.0],["2008-10-16",10.9098,11.6714,10.6796,11.6714,155600.0],["2008-10-17",11.3701,11.3701,10.2248,10.5865,193800.0],["2008-10-20",10.5426,11.255,9.8632,11.0139,132200.0],["2008-10-21",11.4029,11.6714,10.855,11.0139,109300.0],["2008-10-22",10.7728,10.7728,9.7865,10.0604,89700.0],["2008-10-23",10.2139,10.8111,10.181,10.7016,122800.0],["2008-10-24",9.4522,10.3783,9.4522,10.0221,69800.0],["2008-10-27",9.7372,10.2029,9.6166,9.8467,53300.0],["2008-10-28",10.2741,11.2002,9.5947,11.2002,284600.0],["2008-10-29",10.7563,11.2166,10.6139,10.6906,899300.0],["2008-10-30",11.3427,12.1153,11.1728,11.9564,1506500.0],["2008-10-31",11.5016,12.2029,11.4029,12.0166,116500.0],["2008-11-03",12.0714,12.3619,11.6221,11.918,175600.0],["2008-11-04",12.5043,12.8714,12.3728,12.6851,60500.0],["2008-11-05",12.3345,12.7673,12.181,12.181,129500.0],["2008-11-06",12.0714,12.2797,10.7783,10.9372,267200.0],["2008-11-07",11.4413,11.6879,11.1837,11.6057,115700.0],["2008-11-10",12.1755,12.1755,11.2385,11.4468,76000.0],["2008-11-11",11.9892,12.1153,11.529,11.8413,126300.0],["2008-11-12",12.0495,12.3783,11.5454,11.6988,172100.0],["2008-11-13",12.0276,12.5591,10.8276,12.4331,178500.0],["2008-11-14",12.4331,12.6413,11.9618,12.2851,130300.0],["2008-11-17",12.2084,12.4112,11.8523,12.1153,88900.0],["2008-11-18",11.7975,11.8413,11.2331,11.5016,149000.0],["2008-11-19",11.3372,11.5399,10.6851,10.707,110000.0],["2008-11-20",10.5317,11.0687,9.7207,9.9563,146600.0],["2008-11-21",10.7235,10.7618,9.9454,10.6413,240100.0],["2008-11-24",11.4194,11.8303,11.129,11.7646,183600.0],["2008-11-25",11.0084,12.3838,11.0029,12.192,159700.0],["2008-11-26",12.0769,12.329,12.0221,12.329,207300.0],["2008-11-28",11.9016,12.3399,11.7481,12.0824,94500.0],["2008-12-01",11.7317,12.0221,11.4084,11.4248,129600.0],["2008-12-02",11.9892,12.1646,11.6221,11.9399,95600.0],["2008-12-03",11.8194,12.329,11.6879,11.6879,137100.0],["2008-12-04",12.1481,12.4276,11.8632,12.1536,126200.0],["2008-12-05",11.9783,12.855,11.8139,12.7673,141800.0],["2008-12-08",12.7947,13.6934,12.7454,13.3208,308200.0],["2008-12-09",13.8852,14.3783,13.7537,13.9674,163800.0],["2008-12-10",13.9674,14.6578,13.9674,14.3674,95400.0],["2008-12-11",14.7729,15.0359,14.2523,14.4002,191200.0],["2008-12-12",14.3016,14.877,13.8468,14.5591,87500.0],["2008-12-15",14.7783,14.9592,14.5537,14.8276,127500.0],["2008-12-16",14.8331,15.6167,14.6413,15.6167,136100.0],["2008-12-17",15.9893,16.3564,15.7373,16.1153,382000.0],["2008-12-18",15.951,16.0386,14.7509,14.9208,129300.0],["2008-12-19",14.1701,14.7948,13.4304,13.792,493400.0],["2008-12-22",13.5783,13.9235,13.0139,13.4632,205600.0],["2008-12-23",13.7317,13.8906,13.5619,13.8249,154900.0],["2008-12-24",13.9674,14.1043,13.5838,13.9235,47600.0],["2008-12-26",13.9016,14.2139,13.5619,13.9728,121100.0],["2008-12-29",14.1043,14.6249,13.9071,14.1865,109900.0],["2008-12-30",13.9619,14.1811,13.6989,13.8468,82700.0],["2008-12-31",13.9619,15.014,13.9071,14.2633,197000.0],["2009-01-02",14.0276,14.34,13.7591,14.1043,108000.0],["2009-01-05",14.0331,14.6852,13.9509,14.2468,161600.0],["2009-01-06",14.8386,15.1893,14.5153,14.7783,402600.0],["2009-01-07",14.7619,15.14,14.6413,14.6907,378000.0],["2009-01-08",14.7564,15.2222,14.7071,15.2057,176000.0],["2009-01-09",15.0907,15.1345,14.6742,14.74,242000.0],["2009-01-12",14.2359,14.2797,13.6989,13.8523,315900.0],["2009-01-13",13.4852,13.6715,13.2002,13.5619,240500.0],["2009-01-14",12.866,12.9098,12.2906,12.6194,240000.0],["2009-01-15",12.6797,13.2824,12.3016,13.0358,177200.0],["2009-01-16",13.2331,14.2139,12.9482,13.5783,240600.0],["2009-01-20",12.4276,12.7016,12.181,12.2358,268800.0],["2009-01-21",12.3838,12.7728,11.8632,12.6577,313700.0],["2009-01-22",12.5591,13.4468,12.455,12.8167,165800.0],["2009-01-23",12.4879,13.0413,12.4112,12.5756,283500.0],["2009-01-26",13.255,13.4084,12.9701,13.1947,142600.0],["2009-01-27",13.3975,13.518,13.1235,13.4194,91900.0],["2009-01-28",13.8906,13.9838,13.4797,13.9345,146000.0],["2009-01-29",13.3646,13.4084,12.3345,12.4331,406000.0],["2009-01-30",12.8824,13.0139,12.2029,13.0139,306300.0],["2009-02-02",12.2906,12.6961,12.1372,12.3564,185100.0],["2009-02-03",12.6139,12.7673,12.3838,12.6961,128000.0],["2009-02-04",12.581,13.1399,12.5098,12.8824,304200.0],["2009-02-05",12.6851,13.1235,12.5536,12.9372,148700.0],["2009-02-06",13.266,13.8359,13.2167,13.5948,252800.0],["2009-02-09",13.6276,13.8085,13.4578,13.6331,60400.0],["2009-02-10",13.518,13.7043,12.8988,13.0084,282100.0],["2009-02-11",13.3482,13.6715,13.0961,13.255,210700.0],["2009-02-12",13.003,13.3756,12.8386,13.3427,86900.0],["2009-02-13",13.0742,13.3317,13.003,13.0632,116200.0],["2009-02-17",11.5344,11.7646,11.2385,11.4084,229300.0],["2009-02-18",11.4303,11.5728,11.2057,11.392,278900.0],["2009-02-19",11.4577,11.4851,11.0632,11.1344,107700.0],["2009-02-20",10.6084,10.7618,10.3399,10.6522,187900.0],["2009-02-23",10.7563,10.8769,10.1591,10.2741,135400.0],["2009-02-24",10.4385,11.0522,10.4111,10.9865,311700.0],["2009-02-25",11.4577,11.518,10.8111,11.0851,378700.0],["2009-02-26",11.0084,11.1673,10.7509,10.9536,269300.0],["2009-02-27",10.7728,11.3865,10.7618,11.0796,197600.0],["2009-03-02",11.0358,11.0742,10.3399,10.4988,241100.0],["2009-03-03",10.4988,10.9153,10.17,10.3837,300400.0],["2009-03-04",11.6276,12.581,11.6276,12.4386,482700.0],["2009-03-05",11.244,11.7098,10.9974,11.2331,618400.0],["2009-03-06",11.1235,11.2605,10.5755,10.9701,200900.0],["2009-03-09",10.2796,10.4933,9.907,10.0714,289200.0],["2009-03-10",9.6824,10.8988,9.518,10.4988,301300.0],["2009-03-11",10.9057,11.2283,10.8265,11.0585,255900.0],["2009-03-12",11.0529,11.8225,10.9567,11.6754,180200.0],["2009-03-13",11.6358,11.9527,11.6358,11.8678,163200.0],["2009-03-16",12.2527,12.4394,12.0999,12.1678,163000.0],["2009-03-17",12.3376,12.6658,12.0772,12.6658,285800.0],["2009-03-18",12.5639,13.3053,12.513,13.0959,133000.0],["2009-03-19",13.3959,13.4694,13.0506,13.1299,245700.0],["2009-03-20",13.1752,13.3846,13.0563,13.1638,214700.0],["2009-03-23",13.1186,13.9505,13.0563,13.9109,159000.0],["2009-03-24",13.3546,13.6461,13.0327,13.0327,403200.0],["2009-03-25",13.3728,13.889,13.3121,13.6279,317300.0],["2009-03-26",13.4396,13.6097,13.0631,13.47,190900.0],["2009-03-27",13.1299,13.5854,12.9416,13.1724,154800.0],["2009-03-30",12.7412,12.8141,12.5347,12.808,106800.0],["2009-03-31",13.1481,13.6036,12.9902,13.2028,171100.0],["2009-04-01",13.221,14.8485,13.2088,14.1805,244600.0],["2009-04-02",14.6117,14.6481,14.302,14.4356,183500.0],["2009-04-03",14.2959,14.3323,13.8708,14.2716,99400.0],["2009-04-06",13.6643,13.7433,13.1238,13.5611,143400.0],["2009-04-07",12.9355,13.1603,12.9113,12.9902,101000.0],["2009-04-08",13.1481,13.2999,12.8991,13.1542,99000.0],["2009-04-09",13.476,13.7433,13.385,13.6461,48000.0],["2009-04-13",13.6339,14.0833,13.4214,13.9254,74000.0],["2009-04-14",13.7311,13.9072,13.2999,13.4882,147200.0],["2009-04-15",13.142,13.5793,13.0509,13.3728,67600.0],["2009-04-16",13.6643,14.1076,13.5489,13.974,84100.0],["2009-04-17",14.0348,14.3323,13.9012,14.0591,46400.0],["2009-04-20",13.1663,13.3242,12.7777,12.8019,111500.0],["2009-04-21",12.6926,13.5611,12.6926,13.4396,86000.0],["2009-04-22",13.3485,13.8161,13.1845,13.5489,98100.0],["2009-04-23",13.4396,13.5611,13.2817,13.4335,77600.0],["2009-04-24",13.6461,13.7736,13.4153,13.6157,50200.0],["2009-04-27",13.6461,14.2716,13.6218,13.9376,151700.0],["2009-04-28",13.725,14.4902,13.7129,14.1076,234400.0],["2009-04-29",14.4599,15.0854,14.4599,14.7878,165500.0],["2009-04-30",15.6502,15.9721,15.4619,15.6198,254600.0],["2009-05-01",15.5227,15.6988,14.6056,14.9093,255200.0],["2009-05-04",14.885,15.9113,14.8546,15.881,174700.0],["2009-05-05",16.1968,16.5126,15.9721,16.0571,184700.0],["2009-05-06",15.4012,15.4133,14.6907,15.1218,1375100.0],["2009-05-07",14.6239,14.6239,13.7676,14.0834,405200.0],["2009-05-08",14.7392,15.1036,14.5267,14.9396,924800.0],["2009-05-11",14.8728,14.8728,13.7918,14.1319,277600.0],["2009-05-12",14.8243,14.8668,14.3991,14.5024,328700.0],["2009-05-13",14.1076,14.1076,13.391,13.6522,302300.0],["2009-05-14",14.5328,14.6239,14.3202,14.387,332000.0],["2009-05-15",14.7149,14.8486,14.3384,14.5206,145400.0],["2009-05-18",14.636,14.8668,14.472,14.8668,113200.0],["2009-05-19",15.2069,15.3526,15.1704,15.2433,94800.0],["2009-05-20",15.1158,15.3101,14.7939,14.885,131200.0],["2009-05-21",14.8182,14.97,14.6056,14.885,137000.0],["2009-05-22",15.2129,15.3101,14.8243,14.8364,84500.0],["2009-05-26",14.6724,15.4498,14.6481,15.1704,262000.0],["2009-05-27",14.9457,15.0611,14.5631,14.6481,113500.0],["2009-05-28",14.4902,14.5388,14.1319,14.3991,172600.0],["2009-05-29",14.4417,14.466,13.968,14.3202,130500.0],["2009-06-01",14.5085,15.3344,14.472,15.055,207600.0],["2009-06-02",15.2797,15.553,15.1461,15.3769,107700.0],["2009-06-03",15.134,15.304,15.0004,15.2372,322700.0],["2009-06-04",14.9639,15.2797,14.9214,15.0672,110700.0],["2009-06-05",15.1583,15.1583,14.7878,14.9214,55500.0],["2009-06-08",14.3081,14.6421,14.1927,14.4417,75100.0],["2009-06-09",14.6117,15.0064,14.557,14.8546,49600.0],["2009-06-10",15.3648,15.4194,14.7392,15.2129,99300.0],["2009-06-11",15.2311,15.2433,14.7817,15.0186,131900.0],["2009-06-12",15.3283,15.4194,14.9518,15.298,103500.0],["2009-06-15",15.2008,15.2129,14.7332,14.9822,91300.0],["2009-06-16",15.1947,15.2494,14.6117,14.7818,94700.0],["2009-06-17",14.9336,14.9457,14.5874,14.6421,98200.0],["2009-06-18",14.7149,14.9761,14.557,14.6664,65100.0],["2009-06-19",15.1097,15.2251,15.0065,15.0793,89100.0],["2009-06-22",14.4295,14.4781,13.9983,14.1076,88600.0],["2009-06-23",14.2595,14.3202,13.9862,14.2048,61800.0],["2009-06-24",14.0348,14.1076,13.6886,13.8404,76600.0],["2009-06-25",13.6461,13.9315,13.5003,13.9315,86700.0],["2009-06-26",13.8404,13.9497,13.7129,13.8647,56500.0],["2009-06-29",13.8951,13.968,13.7736,13.8829,34500.0],["2009-06-30",13.9012,14.0287,13.7433,13.9862,89000.0],["2009-07-01",13.8101,13.8404,13.4396,13.4396,112900.0],["2009-07-02",13.3607,13.5429,13.2696,13.5125,390400.0],["2009-07-06",13.142,13.2878,12.9052,13.1663,118100.0],["2009-07-07",13.7129,13.8161,13.4032,13.5003,388200.0],["2009-07-08",13.8283,14.1259,13.7372,14.0287,1684700.0],["2009-07-09",14.1684,14.2352,13.8769,13.9497,498600.0],["2009-07-10",13.4578,13.5671,13.3303,13.4457,126600.0],["2009-07-13",13.4092,14.0651,13.4032,13.8526,532100.0],["2009-07-14",13.5793,13.968,13.4457,13.8101,776700.0],["2009-07-15",13.6036,13.968,13.4821,13.7615,201500.0],["2009-07-16",13.5428,13.9376,13.3971,13.7433,216600.0],["2009-07-17",13.8101,14.466,13.7554,14.2048,341600.0],["2009-07-20",14.5996,14.7514,14.3992,14.5874,81800.0],["2009-07-21",15.0915,15.0915,14.5813,14.7028,51800.0],["2009-07-22",14.6907,14.9396,14.6907,14.7757,44800.0],["2009-07-23",15.0975,15.5227,15.0429,15.4194,200700.0],["2009-07-24",15.2372,15.3769,15.0065,15.2251,87600.0],["2009-07-27",15.1461,15.2494,14.9093,15.1279,50100.0],["2009-07-28",14.5996,14.8789,14.4417,14.8668,56800.0],["2009-07-29",14.7514,14.8728,14.6178,14.7149,54800.0],["2009-07-30",14.8243,15.1765,14.7757,14.9154,242300.0],["2009-07-31",14.7453,15.2069,14.6481,15.0186,829500.0],["2009-08-03",15.4862,16.0935,15.3951,15.8749,316600.0],["2009-08-04",15.7777,16.2089,15.6502,15.8931,221500.0],["2009-08-05",15.8931,15.8931,15.2737,15.6806,91500.0],["2009-08-06",15.5227,15.5227,15.1522,15.2372,75900.0],["2009-08-07",15.1036,15.3587,14.8486,15.298,102700.0],["2009-08-10",15.0854,15.1765,14.9518,15.1097,55400.0],["2009-08-11",15.1097,15.1826,15.0307,15.1036,58600.0],["2009-08-12",15.3162,15.6137,15.298,15.5469,95100.0],["2009-08-13",15.9356,16.1421,15.6016,16.1057,115500.0],["2009-08-14",15.8263,15.8992,15.5591,15.6866,69100.0],["2009-08-17",15.2008,15.4498,15.049,15.298,57200.0],["2009-08-18",15.3587,15.6016,15.1765,15.2433,194800.0],["2009-08-19",15.2615,15.7838,15.2494,15.5227,212000.0],["2009-08-20",16.0146,16.4336,15.9478,16.0875,284300.0],["2009-08-21",16.3,16.5976,16.2211,16.3668,193200.0],["2009-08-24",16.1785,16.5004,16.0328,16.13,290700.0],["2009-08-25",16.6644,16.7069,15.881,16.1603,194700.0],["2009-08-26",15.6259,15.6806,15.2554,15.4498,286500.0],["2009-08-27",15.6866,15.9599,15.3769,15.887,206500.0],["2009-08-28",15.6745,15.7109,15.2251,15.3283,180400.0],["2009-08-31",15.2554,15.6684,15.1886,15.4619,96300.0],["2009-09-01",15.632,15.7049,14.8303,14.9396,120600.0],["2009-09-02",14.7217,14.8875,14.6419,14.7524,86300.0],["2009-09-03",14.8445,14.9182,14.1262,14.4946,939300.0],["2009-09-04",14.8077,15.2804,14.7094,15.1699,245300.0],["2009-09-08",16.146,16.2933,15.8943,16.2074,273100.0],["2009-09-09",16.4898,16.674,16.4038,16.6187,157400.0],["2009-09-10",16.2135,16.631,16.1951,16.5757,92000.0],["2009-09-11",16.5328,16.6126,16.2995,16.41,76200.0],["2009-09-14",16.4714,16.9257,16.3424,16.6555,222300.0],["2009-09-15",16.6371,16.9993,16.6064,16.9625,97400.0],["2009-09-16",17.4352,17.7176,17.2203,17.6992,114200.0],["2009-09-17",17.7115,17.8957,17.6133,17.6931,89800.0],["2009-09-18",17.865,18.4236,17.5273,18.3315,1164800.0],["2009-09-21",17.8465,18.0798,17.822,18.0184,779500.0],["2009-09-22",17.7299,17.736,17.5764,17.6194,270100.0],["2009-09-23",17.5703,17.8158,17.4045,17.4659,122900.0],["2009-09-24",17.7667,17.8343,16.8827,16.9993,86100.0],["2009-09-25",17.1037,17.1467,16.809,16.8336,62700.0],["2009-09-28",16.7108,16.9932,16.7108,16.9809,109400.0],["2009-09-29",17.1098,17.1651,16.8213,16.9993,330600.0],["2009-09-30",17.1037,17.1651,16.852,17.03,122600.0],["2009-10-01",17.159,17.1712,16.6985,16.7108,239600.0],["2009-10-02",16.146,16.6371,16.1214,16.4284,166900.0],["2009-10-05",16.4775,16.7967,16.4161,16.7722,108900.0],["2009-10-06",16.9564,17.1835,16.7783,17.0362,93100.0],["2009-10-07",17.251,17.3738,17.0362,17.1528,79800.0],["2009-10-08",17.9202,18.1658,17.779,18.0369,138100.0],["2009-10-09",17.7544,17.8588,17.3308,17.5334,94000.0],["2009-10-12",17.779,18.0369,17.7667,18.0184,79800.0],["2009-10-13",17.7299,17.8097,17.5027,17.6562,284700.0],["2009-10-14",18.3806,18.5034,18.1842,18.4605,592800.0],["2009-10-15",18.485,18.7429,18.4482,18.706,104800.0],["2009-10-16",18.0921,18.0921,17.6931,17.8097,101000.0],["2009-10-19",17.957,18.1535,17.7422,18.086,78200.0],["2009-10-20",18.1044,18.1044,17.5887,18.0123,158300.0],["2009-10-21",17.7974,18.2088,17.6439,17.6439,126000.0],["2009-10-22",17.515,17.5457,17.3309,17.4475,164100.0],["2009-10-23",17.5212,17.5212,17.2081,17.2879,123200.0],["2009-10-26",17.3247,17.4413,16.7046,16.8765,147900.0],["2009-10-27",16.8213,16.8704,16.5819,16.674,142800.0],["2009-10-28",15.7163,15.7592,15.4093,15.4277,223300.0],["2009-10-29",15.839,16.0416,15.7347,15.9311,367300.0],["2009-10-30",15.6303,15.7469,14.8875,15.1821,834400.0],["2009-11-02",15.44,15.8759,15.219,15.4093,279400.0],["2009-11-03",14.7708,15.5137,14.7033,15.4768,231500.0],["2009-11-04",16.0293,16.3302,15.9557,16.0723,140900.0],["2009-11-05",16.5573,16.7845,16.3179,16.4836,106400.0],["2009-11-06",15.8145,16.1767,15.7961,16.0109,176000.0],["2009-11-09",16.367,16.5757,16.3609,16.5757,73600.0],["2009-11-10",15.839,16.2074,15.8083,16.189,84600.0],["2009-11-11",15.9925,16.1951,15.8329,16.1399,112900.0],["2009-11-12",16.0907,16.1153,15.6733,15.7285,111400.0],["2009-11-13",15.7469,16.1214,15.618,15.9311,165700.0],["2009-11-16",16.0232,16.2258,15.9557,16.2012,81700.0],["2009-11-17",15.7715,15.925,15.5873,15.9066,680800.0],["2009-11-18",15.8697,16.1767,15.8083,16.0355,1347200.0],["2009-11-19",15.7776,16.1276,15.6364,15.9741,696600.0],["2009-11-20",15.8206,16.1521,15.7531,16.0293,628800.0],["2009-11-23",16.3793,16.6371,15.9004,16.6064,577300.0],["2009-11-24",16.4038,16.5082,16.1153,16.1521,282600.0],["2009-11-25",16.2872,16.3793,16.0785,16.2749,142700.0],["2009-11-27",15.8697,16.1767,15.8268,15.968,95600.0],["2009-11-30",15.9864,16.0539,15.5321,15.839,99800.0],["2009-12-01",16.1214,16.2135,15.968,16.0785,97800.0],["2009-12-02",16.41,16.5082,16.1951,16.3793,158200.0],["2009-12-03",16.5634,16.6064,16.1521,16.2381,63700.0],["2009-12-04",16.4898,16.7415,16.3424,16.5573,102800.0],["2009-12-07",16.3363,16.4959,16.2381,16.3424,78300.0],["2009-12-08",15.9311,15.9925,15.6733,15.7163,64600.0],["2009-12-09",15.8022,15.9373,15.6549,15.7469,201700.0],["2009-12-10",16.2319,16.3977,16.146,16.2012,80800.0],["2009-12-11",16.4959,16.6862,16.3609,16.4898,70100.0],["2009-12-14",16.9195,16.9195,16.5328,16.5941,134800.0],["2009-12-15",16.2872,16.6126,16.1767,16.2565,72000.0],["2009-12-16",16.5819,16.6433,16.2933,16.3609,116300.0],["2009-12-17",16.2319,16.4038,15.9434,16.0662,110800.0],["2009-12-18",16.4345,16.5942,16.2872,16.3118,109300.0],["2009-12-21",16.6433,17.3431,16.6248,17.1712,145100.0],["2009-12-22",17.3247,17.4782,17.1098,17.294,65500.0],["2009-12-23",17.0607,17.0853,16.895,17.0423,46000.0],["2009-12-24",17.1283,17.1896,16.9134,17.0546,6700.0],["2009-12-28",17.2449,17.3431,16.9564,17.0791,27700.0],["2009-12-29",17.5396,17.601,17.2388,17.4721,51300.0],["2009-12-30",17.2142,17.2633,17.0485,17.1835,31000.0],["2009-12-31",17.0607,17.3124,16.7599,16.7783,32400.0],["2010-01-04",17.1528,17.3738,17.1405,17.2203,37800.0],["2010-01-05",16.7906,16.8029,16.4652,16.6371,52400.0],["2010-01-06",16.3731,16.4223,16.2319,16.3486,96200.0],["2010-01-07",16.0723,16.0723,15.9004,15.9373,92300.0],["2010-01-08",16.1153,16.3363,16.0293,16.3302,157300.0],["2010-01-11",16.7722,17.4843,16.5757,16.7415,84100.0],["2010-01-12",16.3916,16.4591,16.2933,16.41,50700.0],["2010-01-13",16.6985,16.7231,16.5389,16.5573,48800.0],["2010-01-14",16.5205,16.6126,16.3056,16.4345,45900.0],["2010-01-15",16.3731,16.3731,15.8943,15.8943,84500.0],["2010-01-19",16.06,16.2135,15.9373,16.1706,58200.0],["2010-01-20",15.7408,15.968,15.6426,15.8636,134700.0],["2010-01-21",15.9373,15.9557,15.4584,15.6487,225900.0],["2010-01-22",15.4645,15.7163,15.3356,15.4277,99300.0],["2010-01-25",15.6794,15.7101,15.4093,15.4645,95200.0],["2010-01-26",15.44,15.8206,15.4154,15.6978,104700.0],["2010-01-27",15.2681,15.2926,14.955,15.219,81400.0],["2010-01-28",15.2558,15.2681,14.7463,15.0716,142900.0],["2010-01-29",14.998,15.44,14.9489,15.0962,334900.0],["2010-02-01",15.1453,15.5382,15.0716,15.397,172900.0],["2010-02-02",15.2497,15.3602,15.176,15.262,363400.0],["2010-02-03",15.3049,15.6119,15.1453,15.2558,138900.0],["2010-02-04",15.1453,15.2374,14.8568,15.0409,722700.0],["2010-02-05",14.5253,14.8997,14.3288,14.7708,1038800.0],["2010-02-08",14.3718,14.5559,14.249,14.3042,403500.0],["2010-02-09",14.4884,14.7647,14.4025,14.6849,167100.0],["2010-02-10",14.8015,14.8199,14.4086,14.6603,171700.0],["2010-02-11",14.1692,14.3963,13.9789,14.3472,254900.0],["2010-02-12",13.9113,14.4393,13.9052,14.292,142400.0],["2010-02-16",14.1201,14.5744,14.0894,14.4946,110600.0],["2010-02-17",14.7463,14.9243,14.6971,14.8138,138000.0],["2010-02-18",14.7708,14.9489,14.7401,14.8752,115300.0],["2010-02-19",14.5314,14.8997,14.4454,14.8752,78700.0],["2010-02-22",14.9304,15.0471,14.8445,14.9243,72700.0],["2010-02-23",14.8261,14.8875,14.5682,14.5744,87100.0],["2010-02-24",14.4823,14.6787,14.4823,14.6173,51700.0],["2010-02-25",14.0894,14.4086,13.985,14.3472,285100.0],["2010-02-26",14.1937,14.3288,13.9727,14.249,194400.0],["2010-03-01",14.1385,14.2613,14.0218,14.1876,285000.0],["2010-03-02",14.3042,14.3042,14.071,14.1201,282800.0],["2010-03-03",14.1876,14.3472,14.0832,14.206,306800.0],["2010-03-04",14.3411,14.47,14.1201,14.2613,552600.0],["2010-03-05",14.4025,14.7094,14.3227,14.7094,233700.0],["2010-03-08",14.8199,15.1085,14.7831,15.0471,259700.0],["2010-03-09",14.912,15.1269,14.8568,15.0225,89000.0],["2010-03-10",15.2522,15.3843,15.1704,15.227,106900.0],["2010-03-11",15.3466,15.4724,15.2333,15.378,79100.0],["2010-03-12",15.5794,15.6108,15.4787,15.5353,100000.0],["2010-03-15",15.378,15.3906,15.2081,15.3088,63500.0],["2010-03-16",15.3592,15.5228,15.3214,15.4724,88600.0],["2010-03-17",16.0387,16.2149,15.9506,16.1583,131500.0],["2010-03-18",16.0513,16.1016,15.8185,16.1016,172500.0],["2010-03-19",16.0072,16.0513,15.7493,16.0072,154600.0],["2010-03-22",15.6549,15.9192,15.6549,15.9066,110300.0],["2010-03-23",16.0953,16.2463,16.0135,16.2338,91700.0],["2010-03-24",15.7619,15.8122,15.5416,15.5479,115600.0],["2010-03-25",15.8625,15.9758,15.5668,15.6297,81200.0],["2010-03-26",15.8499,16.0073,15.7933,15.9569,97600.0],["2010-03-29",15.6486,15.8248,15.6486,15.7996,129400.0],["2010-03-30",15.7493,15.7996,15.6423,15.7115,65400.0],["2010-03-31",15.6675,15.7996,15.6108,15.6612,69300.0],["2010-04-01",16.0387,16.2149,15.9821,16.2149,63000.0],["2010-04-05",16.2338,16.3974,16.1645,16.2023,46300.0],["2010-04-06",15.9632,16.1331,15.9255,16.0639,42800.0],["2010-04-07",15.8499,15.894,15.5857,15.6989,104500.0],["2010-04-08",15.4158,15.7933,15.334,15.7115,318800.0],["2010-04-09",15.787,16.3093,15.7744,16.2149,118000.0],["2010-04-12",16.2275,16.3785,16.196,16.2715,53900.0],["2010-04-13",16.1079,16.1457,15.9947,16.0765,189300.0],["2010-04-14",16.2526,16.4099,16.2086,16.4037,45200.0],["2010-04-15",16.2464,16.3848,16.152,16.2275,69700.0],["2010-04-16",16.8252,16.8567,16.5798,16.7938,141900.0],["2010-04-19",16.6302,16.8378,16.5798,16.8126,87500.0],["2010-04-20",16.9322,16.9825,16.8315,16.907,65800.0],["2010-04-21",17.4733,17.5677,17.3349,17.4733,753200.0],["2010-04-22",17.1021,17.5111,17.014,17.4607,276000.0],["2010-04-23",17.8634,18.2913,17.8194,18.2095,158200.0],["2010-04-26",18.2535,18.5241,18.2032,18.3416,121900.0],["2010-04-27",17.8886,17.9956,16.9574,17.0014,215400.0],["2010-04-28",17.1021,17.1713,16.5421,16.7057,139800.0],["2010-04-29",17.4041,17.6998,17.3789,17.5803,111900.0],["2010-04-30",18.285,18.4423,17.7439,17.9893,196800.0],["2010-05-03",17.8257,18.0459,17.8194,17.8509,71300.0],["2010-05-04",17.2657,17.3223,16.7623,16.8001,140700.0],["2010-05-05",15.8877,16.1394,15.7807,15.9632,216700.0],["2010-05-06",15.3717,15.5039,13.8427,14.5978,423500.0],["2010-05-07",14.4845,14.818,13.8931,14.4594,337600.0],["2010-05-10",16.2149,16.5106,15.9506,16.2589,174100.0],["2010-05-11",15.8499,16.1583,15.7619,15.8499,112200.0],["2010-05-12",15.8877,16.1079,15.8437,15.9947,156800.0],["2010-05-13",15.6738,15.8437,15.485,15.5102,118200.0],["2010-05-14",15.0823,15.0823,14.4405,14.6481,257300.0],["2010-05-17",14.6419,14.7237,14.1951,14.6293,249000.0],["2010-05-18",15.0445,15.1075,14.5223,14.5852,123900.0],["2010-05-19",14.1511,14.5538,14.0504,14.5034,153900.0],["2010-05-20",14.0504,14.1448,13.5785,13.8868,547200.0],["2010-05-21",13.7232,14.2769,13.6477,14.2392,153000.0],["2010-05-24",13.956,14.1322,13.9057,13.9497,96300.0],["2010-05-25",13.2135,13.8113,13.1506,13.7672,206000.0],["2010-05-26",13.9623,14.1196,13.6917,13.7735,352700.0],["2010-05-27",14.3209,14.8935,14.258,14.8872,164500.0],["2010-05-28",14.6733,14.6733,13.956,14.258,118900.0],["2010-06-01",14.0944,14.5475,14.0504,14.0567,126100.0],["2010-06-02",14.1699,14.6796,14.1133,14.6733,121300.0],["2010-06-03",14.9124,15.032,14.5034,14.6607,126000.0],["2010-06-04",14.2517,14.3084,13.6414,13.7547,97400.0],["2010-06-07",13.8679,13.9245,13.4463,13.4589,74300.0],["2010-06-08",13.6036,13.7609,13.3582,13.7609,121400.0],["2010-06-09",14.1574,14.2958,13.7672,13.8239,121100.0],["2010-06-10",14.6041,14.774,14.4657,14.6607,333100.0],["2010-06-11",14.3461,14.6167,14.2643,14.4845,202600.0],["2010-06-14",14.8558,14.9313,14.4783,14.5663,63600.0],["2010-06-15",14.9502,15.1012,14.8117,15.0823,93400.0],["2010-06-16",14.8369,15.1326,14.8369,15.0383,74200.0],["2010-06-17",15.3214,15.334,14.9879,15.2081,150900.0],["2010-06-18",15.1138,15.2837,14.881,15.0131,87300.0],["2010-06-21",15.3277,15.3403,14.8117,14.9124,101600.0],["2010-06-22",14.881,15.032,14.6104,14.667,256100.0],["2010-06-23",14.5475,14.5601,14.107,14.321,163500.0],["2010-06-24",14.2706,14.3524,13.9812,14.1322,109700.0],["2010-06-25",13.7358,14.0567,13.6477,13.9371,74100.0],["2010-06-28",13.9434,14.1511,13.8365,13.9434,91700.0],["2010-06-29",13.4589,13.5156,13.1003,13.1632,169600.0],["2010-06-30",13.1884,13.3834,13.0814,13.1506,133000.0],["2010-07-01",13.2072,13.2387,12.9115,13.0562,103900.0],["2010-07-02",13.4463,13.4778,13.2261,13.3582,119900.0],["2010-07-06",13.6729,13.7358,13.4652,13.503,176900.0],["2010-07-07",12.6095,12.9807,12.534,12.8989,528300.0],["2010-07-08",12.6535,12.7857,12.5214,12.7857,271400.0],["2010-07-09",12.5277,12.6472,12.4081,12.5843,132300.0],["2010-07-12",12.6032,12.836,12.5591,12.7857,86600.0],["2010-07-13",13.1947,13.3897,13.1632,13.352,104300.0],["2010-07-14",13.1506,13.352,13.0562,13.2513,98700.0],["2010-07-15",13.2953,13.3834,13.094,13.3771,83600.0],["2010-07-16",12.9681,12.9933,12.5906,12.7102,152600.0],["2010-07-19",12.7227,12.9367,12.7165,12.8675,151400.0],["2010-07-20",12.427,12.8486,12.3704,12.8297,125700.0],["2010-07-21",12.7731,12.8612,12.5088,12.6158,123000.0],["2010-07-22",12.9933,13.4778,12.9933,13.4652,227800.0],["2010-07-23",13.3016,13.503,13.2261,13.4652,45000.0],["2010-07-26",13.4967,13.6729,13.3834,13.6729,118300.0],["2010-07-27",13.7798,13.8113,13.4589,13.6099,78800.0],["2010-07-28",13.4778,13.5344,13.2765,13.3079,60700.0],["2010-07-29",13.6603,13.7798,13.3016,13.4904,99400.0],["2010-07-30",13.1695,13.3582,13.1129,13.2324,152600.0],["2010-08-02",13.6854,13.9434,13.6225,13.8994,109000.0],["2010-08-03",13.912,13.9371,13.6162,13.7987,78100.0],["2010-08-04",13.5533,13.698,13.503,13.6791,75300.0],["2010-08-05",13.5974,13.7798,13.547,13.7295,49800.0],["2010-08-06",13.6225,13.7421,13.4212,13.6477,75300.0],["2010-08-09",13.7295,13.9183,13.6603,13.7861,45900.0],["2010-08-10",13.5911,13.7232,13.4149,13.6854,107200.0],["2010-08-11",12.9933,12.9933,12.7164,12.7227,139500.0],["2010-08-12",12.3263,12.4081,12.2194,12.2634,187700.0],["2010-08-13",12.0935,12.2823,12.0495,12.0621,146600.0],["2010-08-16",12.0117,12.169,11.9614,12.0495,110600.0],["2010-08-17",12.3012,12.4396,12.2634,12.3578,359600.0],["2010-08-18",12.4711,12.4962,12.2257,12.3452,204700.0],["2010-08-19",11.8985,11.9488,11.5272,11.6216,236600.0],["2010-08-20",11.3825,11.4203,11.1875,11.3888,175100.0],["2010-08-23",11.5209,11.5964,11.2755,11.3448,136500.0],["2010-08-24",9.4257,9.627,9.2872,9.5955,872300.0],["2010-08-25",9.5578,9.7969,9.4949,9.7528,792600.0],["2010-08-26",9.671,9.7969,9.6648,9.7025,215000.0],["2010-08-27",9.778,9.9542,9.6396,9.9416,274200.0],["2010-08-30",9.8472,9.8472,9.627,9.6459,231200.0],["2010-08-31",9.7528,10.0108,9.734,9.8598,171600.0],["2010-09-01",10.3293,10.5274,10.3166,10.3868,239300.0],["2010-09-02",10.6168,10.7445,10.5401,10.6679,252500.0],["2010-09-03",11.0384,11.1853,10.9106,11.0831,208000.0],["2010-09-07",11.115,11.1725,10.8148,10.8404,241000.0],["2010-09-08",10.6679,10.8148,10.5976,10.6359,159600.0],["2010-09-09",10.7637,10.7893,10.5721,10.719,207500.0],["2010-09-10",10.6487,11.1278,10.5976,11.0064,641200.0],["2010-09-13",11.0767,11.1598,11.032,11.1406,248900.0],["2010-09-14",11.1087,11.2109,11.0065,11.1406,96900.0],["2010-09-15",10.9426,10.9937,10.8595,10.9809,63900.0],["2010-09-16",11.0384,11.0384,10.8531,10.9042,78100.0],["2010-09-17",10.7062,10.7445,10.5082,10.6934,134800.0],["2010-09-20",10.6934,10.9234,10.6807,10.8723,159000.0],["2010-09-21",11.0639,11.2109,10.9617,11.1725,155800.0],["2010-09-22",11.2236,11.3003,11.0128,11.1087,79400.0],["2010-09-23",10.6551,11.0128,10.5721,10.7893,101100.0],["2010-09-24",10.8212,11.1342,10.8212,11.1087,86100.0],["2010-09-27",10.9809,11.032,10.8276,10.9234,147200.0],["2010-09-28",10.8851,10.9937,10.6998,10.9298,163500.0],["2010-09-29",10.7382,10.8148,10.6104,10.6743,144600.0],["2010-09-30",10.8212,10.9426,10.5529,10.6296,185600.0],["2010-10-01",10.7573,10.802,10.5848,10.687,126400.0],["2010-10-04",10.6934,10.7829,10.5912,10.6232,101000.0],["2010-10-05",10.9362,11.1534,10.8851,11.0639,129200.0],["2010-10-06",11.3003,11.5494,11.2747,11.4855,144300.0],["2010-10-07",11.3386,11.345,11.115,11.1598,81000.0],["2010-10-08",11.1853,11.2747,11.115,11.2109,54200.0],["2010-10-11",11.2109,11.2811,11.1087,11.147,72700.0],["2010-10-12",10.9745,10.9809,10.6615,10.7637,2150600.0],["2010-10-13",10.949,11.0831,10.9298,10.9873,262300.0],["2010-10-14",10.9553,10.9937,10.8148,10.917,207400.0],["2010-10-15",10.9042,10.9298,10.7318,10.7701,115400.0],["2010-10-18",10.6296,10.6934,10.604,10.6615,108300.0],["2010-10-19",10.4315,10.5848,10.3868,10.489,392600.0],["2010-10-20",10.6232,10.7829,10.5976,10.719,109200.0],["2010-10-21",10.9873,11.4344,10.9873,11.1725,524000.0],["2010-10-22",11.3642,11.3897,11.1406,11.1917,170200.0],["2010-10-25",11.262,11.3258,11.2109,11.2173,756800.0],["2010-10-26",11.0128,11.1598,10.9809,11.0703,737400.0],["2010-10-27",10.9809,11.1023,10.7318,10.9681,945400.0],["2010-10-28",11.1214,11.4025,11.0895,11.3258,487700.0],["2010-10-29",11.0575,11.2875,11.0256,11.2875,1064000.0],["2010-11-01",11.2684,11.2684,11.1406,11.2173,236300.0],["2010-11-02",11.1342,11.575,11.1087,11.5111,288900.0],["2010-11-03",12.1371,12.1371,11.7091,11.9327,292000.0],["2010-11-04",12.5459,12.6482,12.431,12.4821,327500.0],["2010-11-05",12.1307,12.4246,12.118,12.2777,177100.0],["2010-11-08",12.4054,12.597,12.316,12.5012,181900.0],["2010-11-09",13.057,13.0953,12.5907,12.6545,321000.0],["2010-11-10",12.3926,12.4246,11.8497,12.1818,3900700.0],["2010-11-11",11.7538,11.8816,11.658,11.7155,2685800.0],["2010-11-12",11.6197,11.6516,11.4281,11.6069,828400.0],["2010-11-15",11.8752,11.971,11.7155,11.7922,1929400.0],["2010-11-16",12.0221,12.0477,11.4855,11.5303,2280100.0],["2010-11-17",11.9391,12.1499,11.8305,11.9199,473000.0],["2010-11-18",12.4501,12.827,12.4373,12.6482,770900.0],["2010-11-19",12.9867,13.1081,12.7504,12.8845,655700.0],["2010-11-22",12.8781,12.9356,12.514,12.6993,449800.0],["2010-11-23",12.3351,12.4054,12.1307,12.1754,265700.0],["2010-11-24",12.201,12.3479,12.1882,12.284,214300.0],["2010-11-26",11.8944,11.9838,11.8752,11.9455,86800.0],["2010-11-29",11.5558,11.575,11.3067,11.4919,324200.0],["2010-11-30",11.0256,11.3386,10.9937,11.2045,428300.0],["2010-12-01",11.543,11.6197,11.46,11.543,417900.0],["2010-12-02",12.0221,12.6226,11.9519,12.6226,989500.0],["2010-12-03",12.4501,12.6673,12.4374,12.6609,242400.0],["2010-12-06",12.4629,12.5204,12.3799,12.4693,156000.0],["2010-12-07",12.9675,13.0123,12.6162,12.7248,205900.0],["2010-12-08",12.6034,12.6737,12.5332,12.6737,170400.0],["2010-12-09",12.6737,12.7504,12.6354,12.7504,173300.0],["2010-12-10",12.6098,12.744,12.5459,12.712,103600.0],["2010-12-13",12.8079,12.9484,12.7887,12.8973,482900.0],["2010-12-14",13.2933,13.4339,13.2614,13.3764,352200.0],["2010-12-15",13.1209,13.1528,12.8398,12.8909,200800.0],["2010-12-16",12.7184,13.0761,12.712,13.0378,132700.0],["2010-12-17",13.0187,13.025,12.8398,12.9037,183300.0],["2010-12-20",13.0506,13.0634,12.8462,12.9612,115900.0],["2010-12-21",13.172,13.3253,13.1273,13.2295,141900.0],["2010-12-22",13.1145,13.2039,13.0442,13.1464,332700.0],["2010-12-23",12.9995,13.0825,12.9484,13.0378,199000.0],["2010-12-27",12.9995,13.0059,12.8909,12.9931,62300.0],["2010-12-28",13.057,13.0953,12.9228,12.9803,42100.0],["2010-12-29",13.0506,13.2486,13.0059,13.1464,849800.0],["2010-12-30",13.1209,13.2231,13.0889,13.1847,66400.0],["2010-12-31",13.1464,13.4211,13.1336,13.287,117800.0],["2011-01-03",13.4339,13.6255,13.4339,13.5361,64200.0],["2011-01-04",13.2039,13.2039,12.8206,12.9292,152700.0],["2011-01-05",12.1754,12.2777,12.118,12.2521,250100.0],["2011-01-06",12.0605,12.0605,11.9327,11.9902,251500.0],["2011-01-07",11.9391,12.0094,11.7602,11.8688,197400.0],["2011-01-10",11.7858,12.118,11.7347,12.086,343200.0],["2011-01-11",11.9583,12.0732,11.888,12.0413,240900.0],["2011-01-12",12.0988,12.3224,12.0796,12.2521,223100.0],["2011-01-13",12.5587,12.6737,12.4374,12.6034,596700.0],["2011-01-14",13.057,13.2358,12.9228,13.1911,2361900.0],["2011-01-18",13.025,13.1209,12.9164,13.025,1064300.0],["2011-01-19",13.0825,13.1209,12.8845,12.9484,1151700.0],["2011-01-20",12.8781,13.172,12.8334,13.1336,1450900.0],["2011-01-21",13.3828,13.4466,13.2167,13.3061,226100.0],["2011-01-24",13.5361,13.8171,13.5233,13.7277,557500.0],["2011-01-25",13.9577,14.1557,13.8555,14.1046,853300.0],["2011-01-26",14.309,14.3218,14.0727,14.1429,327800.0],["2011-01-27",14.226,14.3729,14.1365,14.1557,335600.0],["2011-01-28",14.0791,14.1557,13.3125,13.3189,1204300.0],["2011-01-31",13.7724,13.9321,13.5872,13.9321,388700.0],["2011-02-01",13.9705,14.2068,13.9194,14.1621,180400.0],["2011-02-02",14.0407,14.1557,13.9321,13.9896,94900.0],["2011-02-03",13.8299,14.3026,13.6319,14.1749,317000.0],["2011-02-04",14.341,14.4496,14.1685,14.4112,192400.0],["2011-02-07",14.2771,14.3665,14.2643,14.309,130900.0],["2011-02-08",14.5134,14.6859,14.4496,14.5198,110300.0],["2011-02-09",14.3921,14.6156,14.3537,14.4496,206500.0],["2011-02-10",14.1557,14.4815,14.1046,14.3921,427000.0],["2011-02-11",14.341,14.622,14.341,14.5645,246900.0],["2011-02-14",14.3729,14.5007,14.1557,14.3026,304600.0],["2011-02-15",14.194,14.2771,14.0918,14.1302,145500.0],["2011-02-16",14.3282,14.4879,14.2899,14.4368,396200.0],["2011-02-17",14.2068,14.4879,14.2004,14.3985,156200.0],["2011-02-18",14.6987,15.0053,14.5965,14.9159,165800.0],["2011-02-22",14.5262,14.6093,14.111,14.1429,257300.0],["2011-02-23",14.2643,14.4559,14.0535,14.111,209900.0],["2011-02-24",14.3154,14.3665,13.9896,14.1365,569900.0],["2011-02-25",14.5454,14.5773,14.3665,14.539,156100.0],["2011-02-28",14.7242,14.8839,14.6284,14.737,111200.0],["2011-03-01",14.6029,14.6604,14.1813,14.2068,190200.0],["2011-03-02",14.0407,14.2899,14.0088,14.0535,159400.0],["2011-03-03",14.3601,14.4432,14.226,14.4432,172600.0],["2011-03-04",14.4751,14.4751,14.1557,14.2899,112900.0],["2011-03-07",14.2707,14.3346,14.2068,14.2962,569200.0],["2011-03-08",14.0407,14.4368,13.9257,14.2962,222400.0],["2011-03-09",14.2825,14.3284,14.1446,14.2431,110800.0],["2011-03-10",13.9213,14.0329,13.7834,13.8556,141300.0],["2011-03-11",13.744,14.0395,13.744,13.9738,72900.0],["2011-03-14",14.0329,14.0395,13.8819,13.9804,59900.0],["2011-03-15",13.3763,13.7177,13.3697,13.6652,212000.0],["2011-03-16",13.5273,13.6718,13.0545,13.0939,250900.0],["2011-03-17",13.6061,14.1577,13.4551,14.0198,206000.0],["2011-03-18",14.3022,14.4926,14.2037,14.3481,168900.0],["2011-03-21",14.4729,14.7027,14.3744,14.6568,220600.0],["2011-03-22",14.775,14.7881,14.3547,14.486,242000.0],["2011-03-23",14.5911,14.6567,14.4532,14.5582,209200.0],["2011-03-24",14.8932,15.1296,14.8209,15.1033,191800.0],["2011-03-25",15.32,15.3594,15.1755,15.2018,122300.0],["2011-03-28",15.5367,15.6746,15.4973,15.4973,114200.0],["2011-03-29",15.3725,15.4382,15.3069,15.3791,54700.0],["2011-03-30",15.4907,15.5039,15.32,15.4185,106600.0],["2011-03-31",15.2675,15.2675,15.1296,15.2478,51600.0],["2011-04-01",15.3528,15.5104,15.1952,15.3922,135500.0],["2011-04-04",15.6615,15.668,15.4054,15.4842,81900.0],["2011-04-05",15.274,15.6417,15.2609,15.5761,662600.0],["2011-04-06",15.7468,16.0817,15.714,15.9635,976000.0],["2011-04-07",15.8059,15.911,15.6155,15.714,645200.0],["2011-04-08",15.8913,15.8913,15.5827,15.714,105600.0],["2011-04-11",15.5761,15.6483,15.2149,15.3397,70900.0],["2011-04-12",15.32,15.3791,15.1493,15.2806,84000.0],["2011-04-13",15.76,15.7994,15.4316,15.5564,144200.0],["2011-04-14",15.4054,15.5827,15.4054,15.4973,52700.0],["2011-04-15",15.4382,15.5104,15.366,15.4054,141400.0],["2011-04-18",14.7553,14.8603,14.5517,14.6699,141300.0],["2011-04-19",14.8144,14.8997,14.7093,14.8603,44500.0],["2011-04-20",15.274,15.2872,15.1361,15.2346,51600.0],["2011-04-21",15.8979,15.9176,15.7731,15.865,100400.0],["2011-04-25",15.8847,15.9701,15.7928,15.911,86200.0],["2011-04-26",15.9701,16.0489,15.865,15.957,39600.0],["2011-04-27",16.0686,16.1671,15.9307,16.1146,73400.0],["2011-04-28",16.2327,16.259,16.0489,16.1408,95700.0],["2011-04-29",16.3641,16.4363,16.3247,16.3838,71000.0],["2011-05-02",16.5217,16.5217,16.1014,16.2524,54000.0],["2011-05-03",16.3312,16.3838,15.9766,16.108,81000.0],["2011-05-04",16.1802,16.1934,15.76,15.8913,79000.0],["2011-05-05",15.5892,15.6417,15.3134,15.3922,94600.0],["2011-05-06",15.8256,15.9635,15.6089,15.6089,263800.0],["2011-05-09",15.6352,15.6615,15.4579,15.6221,131000.0],["2011-05-10",15.7468,16.0161,15.7206,15.9701,116200.0],["2011-05-11",15.7862,15.7928,15.3857,15.4776,122400.0],["2011-05-12",15.2543,15.4579,15.0902,15.3594,161000.0],["2011-05-13",15.2477,15.2806,14.8997,15.0573,144300.0],["2011-05-16",14.8275,15.0376,14.7947,14.9063,173000.0],["2011-05-17",14.9194,15.0573,14.7159,14.9654,179700.0],["2011-05-18",14.8078,14.8735,14.7356,14.8472,116800.0],["2011-05-19",14.88,15.0967,14.7684,15.0967,115000.0],["2011-05-20",14.8078,14.8078,14.4926,14.5517,537300.0],["2011-05-23",14.1183,14.2299,14.0132,14.1117,171000.0],["2011-05-24",14.184,14.2628,14.0461,14.1249,122900.0],["2011-05-25",13.9082,14.1905,13.8885,14.1052,193100.0],["2011-05-26",13.9082,14.092,13.8425,14.0461,134800.0],["2011-05-27",14.2628,14.335,14.184,14.2956,75800.0],["2011-05-31",14.5845,14.5977,14.3941,14.532,80700.0],["2011-06-01",14.5714,14.578,14.1117,14.1117,1032900.0],["2011-06-02",14.1577,14.2431,13.9541,14.138,126100.0],["2011-06-03",13.9279,14.1249,13.8819,14.0001,110500.0],["2011-06-06",13.9016,13.9673,13.8031,13.8491,73600.0],["2011-06-07",14.0001,14.2037,13.9673,14.0329,169100.0],["2011-06-08",13.9213,13.9541,13.7374,13.7768,143400.0],["2011-06-09",13.8622,14.0658,13.8097,14.0198,136800.0],["2011-06-10",13.7965,13.8162,13.3237,13.3763,137500.0],["2011-06-13",13.5733,13.7506,13.4682,13.4945,152000.0],["2011-06-14",13.8491,14.0395,13.8294,13.9738,115300.0],["2011-06-15",13.4682,13.5536,13.2121,13.2778,179100.0],["2011-06-16",13.2843,13.5864,13.2843,13.4354,103200.0],["2011-06-17",13.8425,13.8753,13.5536,13.6849,101800.0],["2011-06-20",13.547,13.7112,13.547,13.6192,53100.0],["2011-06-21",13.9213,14.1183,13.9016,14.1183,87400.0],["2011-06-22",13.9476,14.0592,13.8228,13.8425,97200.0],["2011-06-23",13.3894,13.4616,13.0545,13.4551,852300.0],["2011-06-24",13.4616,13.4616,13.1858,13.3106,97000.0],["2011-06-27",13.3172,13.5207,13.2843,13.3894,226100.0],["2011-06-28",13.5733,13.7243,13.5601,13.7112,232500.0],["2011-06-29",14.1117,14.1971,13.9804,14.1971,118400.0],["2011-06-30",14.3941,14.8669,14.3875,14.7881,373700.0],["2011-07-01",14.775,14.9785,14.7093,14.8144,141500.0],["2011-07-05",14.4729,14.4795,14.2628,14.3284,102200.0],["2011-07-06",14.0855,14.1117,13.9279,14.0001,257300.0],["2011-07-07",14.1708,14.2628,14.138,14.2037,92100.0],["2011-07-08",13.5207,13.593,13.3894,13.5404,149600.0],["2011-07-11",13.0414,13.153,12.8444,13.0545,285300.0],["2011-07-12",12.6539,12.8772,12.5817,12.6999,342200.0],["2011-07-13",12.9626,13.153,12.8312,12.9691,156300.0],["2011-07-14",13.1267,13.1399,12.7721,12.8575,677900.0],["2011-07-15",12.8772,12.9691,12.7984,12.8575,160500.0],["2011-07-18",12.7984,12.805,12.5423,12.6342,223800.0],["2011-07-19",13.1333,13.2318,12.9888,13.0808,215600.0],["2011-07-20",13.2712,13.3894,13.153,13.2909,113400.0],["2011-07-21",13.4616,13.7243,13.396,13.5995,124500.0],["2011-07-22",13.9673,14.0001,13.6389,13.744,259900.0],["2011-07-25",13.5273,13.6849,13.4879,13.5733,62600.0],["2011-07-26",13.4945,13.5339,13.3828,13.4485,51600.0],["2011-07-27",13.2449,13.2449,12.9888,13.0085,106300.0],["2011-07-28",12.8838,13.0348,12.7787,12.7984,68600.0],["2011-07-29",12.8575,13.1596,12.7853,13.0217,76200.0],["2011-08-01",12.8772,12.91,12.1483,12.3387,355500.0],["2011-08-02",12.0104,12.1877,11.8265,11.8528,235500.0],["2011-08-03",12.168,12.2337,11.8594,12.1352,257300.0],["2011-08-04",11.7149,11.7346,11.2618,11.334,297400.0],["2011-08-05",11.9973,12.0432,11.2946,11.7215,276100.0],["2011-08-08",11.334,11.5113,10.8875,11.4522,663000.0],["2011-08-09",11.7871,12.3059,11.4916,12.2402,1164800.0],["2011-08-10",11.4325,11.4325,10.835,10.9203,643100.0],["2011-08-11",10.5329,11.4457,10.4344,11.2881,792100.0],["2011-08-12",11.3866,11.5507,11.1961,11.4522,162600.0],["2011-08-15",11.7346,11.9447,11.6821,11.8397,140300.0],["2011-08-16",11.7543,11.8856,11.6427,11.8331,113900.0],["2011-08-17",11.925,12.1352,11.82,11.8791,206400.0],["2011-08-18",11.1239,11.1896,10.8087,10.9991,226800.0],["2011-08-19",10.7102,11.0517,10.592,10.6248,324000.0],["2011-08-22",10.9926,11.137,10.6642,10.789,1168000.0],["2011-08-23",10.7102,11.1896,10.5986,11.1436,193100.0],["2011-08-24",11.0749,11.3951,11.0749,11.3551,71000.0],["2011-08-25",11.5085,11.6353,11.0749,11.1616,233600.0],["2011-08-26",10.9148,11.2617,10.848,11.2217,148200.0],["2011-08-29",11.255,11.7087,11.255,11.6353,136400.0],["2011-08-30",11.5219,11.7154,11.4018,11.662,262400.0],["2011-08-31",12.069,12.2291,11.9155,12.0089,177600.0],["2011-09-01",12.0423,12.2824,11.8755,11.9088,118600.0],["2011-09-02",11.4952,11.5019,11.1016,11.1883,101500.0],["2011-09-06",10.5478,11.0282,10.4878,10.9281,350700.0],["2011-09-07",11.275,11.4818,11.2217,11.4485,227300.0],["2011-09-08",11.1616,11.3417,11.0816,11.1283,131000.0],["2011-09-09",10.5011,10.6145,10.1675,10.2876,539700.0],["2011-09-12",9.8673,10.0208,9.6338,9.9874,612100.0],["2011-09-13",9.7739,9.9741,9.7139,9.9474,366900.0],["2011-09-14",10.2076,10.5145,10.0608,10.3877,216000.0],["2011-09-15",10.9681,10.9748,10.6279,10.828,227200.0],["2011-09-16",10.9148,10.9815,10.7613,10.8414,771400.0],["2011-09-19",10.6012,10.6346,10.4144,10.5412,206600.0],["2011-09-20",10.6479,10.8414,10.5412,10.5745,207500.0],["2011-09-21",10.5612,10.6279,10.0808,10.1208,186800.0],["2011-09-22",9.5404,9.7939,9.4737,9.5938,289500.0],["2011-09-23",9.5004,9.8873,9.4537,9.8406,262100.0],["2011-09-26",9.934,10.1876,9.7139,10.1809,153900.0],["2011-09-27",10.5879,10.7013,10.3677,10.4744,158600.0],["2011-09-28",10.5812,10.7079,10.2676,10.2943,137500.0],["2011-09-29",10.7346,10.848,10.4811,10.6145,150200.0],["2011-09-30",10.5211,10.6746,10.321,10.3477,229900.0],["2011-10-03",10.3277,10.6079,10.1475,10.1475,412800.0],["2011-10-04",10.0274,10.5612,9.894,10.5278,341000.0],["2011-10-05",10.5011,10.848,10.3944,10.828,183600.0],["2011-10-06",11.1549,11.6019,11.0749,11.4218,226000.0],["2011-10-07",11.6753,11.702,11.1283,11.3017,171400.0],["2011-10-10",11.8688,12.1824,11.7887,11.9956,232000.0],["2011-10-11",11.5753,11.722,11.4485,11.6486,144100.0],["2011-10-12",12.0756,12.2691,12.0289,12.0756,118700.0],["2011-10-13",11.9755,12.0289,11.742,12.0022,64800.0],["2011-10-14",12.2691,12.3558,11.9956,12.0956,109700.0],["2011-10-17",12.0022,12.0289,11.6286,11.682,160500.0],["2011-10-18",11.7154,12.2758,11.5619,12.2224,77200.0],["2011-10-19",12.3225,12.5893,12.169,12.2357,139000.0],["2011-10-20",12.5893,12.7028,12.1357,12.5293,357700.0],["2011-10-21",12.4492,12.5827,12.2157,12.4092,110800.0],["2011-10-24",12.6761,13.2765,12.6694,13.2432,247600.0],["2011-10-25",12.8629,12.9496,12.6294,12.7094,540600.0],["2011-10-26",13.083,13.1097,12.6494,12.9896,149000.0],["2011-10-27",13.5567,13.5968,13.2765,13.49,349600.0],["2011-10-28",13.3232,13.4099,13.0297,13.1564,124800.0],["2011-10-31",12.7495,12.7495,12.2624,12.2824,235800.0],["2011-11-01",11.2483,11.642,11.1616,11.3484,580300.0],["2011-11-02",11.3951,11.4752,11.2083,11.4151,283100.0],["2011-11-03",11.9155,12.2691,11.6153,12.2024,490900.0],["2011-11-04",12.0356,12.1023,11.7287,11.9088,207200.0],["2011-11-07",11.7887,11.8955,11.4218,11.7554,165600.0],["2011-11-08",12.0689,12.4292,12.0289,12.3692,385100.0],["2011-11-09",11.8088,11.8688,11.3751,11.5419,435000.0],["2011-11-10",12.0289,12.2291,11.8354,12.1157,248900.0],["2011-11-11",12.4359,12.556,12.3692,12.4626,144400.0],["2011-11-14",12.3758,12.556,12.2291,12.3492,181100.0],["2011-11-15",11.9222,12.089,11.8021,11.9555,225600.0],["2011-11-16",11.8221,12.1023,11.7754,11.8288,1000200.0],["2011-11-17",11.7354,11.8488,11.5085,11.622,149100.0],["2011-11-18",11.6687,11.7154,11.5152,11.6086,86100.0],["2011-11-21",11.3684,11.4018,11.275,11.3751,179500.0],["2011-11-22",11.4885,11.6286,11.3217,11.4018,213200.0],["2011-11-23",11.295,11.3084,10.9681,11.0415,254200.0],["2011-11-25",10.9948,11.195,10.8547,10.8814,62000.0],["2011-11-28",11.6753,11.7687,11.5619,11.642,231200.0],["2011-11-29",11.9355,12.0623,11.7887,11.8688,210800.0],["2011-11-30",12.4893,12.9496,12.4826,12.7761,250400.0],["2011-12-01",12.8629,12.9429,12.5226,12.5827,205600.0],["2011-12-02",12.8629,12.8962,12.5493,12.596,77800.0],["2011-12-05",12.9896,13.063,12.5426,12.7094,156200.0],["2011-12-06",12.6094,12.7495,12.536,12.6561,119700.0],["2011-12-07",12.4492,12.6827,12.3358,12.6427,250900.0],["2011-12-08",12.089,12.169,11.8621,11.9088,602000.0],["2011-12-09",11.8955,12.2291,11.8555,12.1423,408700.0],["2011-12-12",11.7954,12.0489,11.7754,11.9689,362400.0],["2011-12-13",12.0156,12.129,11.7687,11.8488,158700.0],["2011-12-14",11.6753,11.702,11.4085,11.4285,135100.0],["2011-12-15",11.8221,11.8421,11.6086,11.6687,174800.0],["2011-12-16",11.6553,11.9622,11.6553,11.8688,481300.0],["2011-12-19",12.0156,12.0756,11.9022,11.9088,273300.0],["2011-12-20",12.3892,12.4159,12.2291,12.3091,102600.0],["2011-12-21",12.7028,12.7161,12.516,12.636,179800.0],["2011-12-22",12.8896,12.9429,12.8228,12.9029,160300.0],["2011-12-23",12.8962,12.9563,12.8095,12.9096,55500.0],["2011-12-27",12.7761,13.0897,12.7761,12.9696,79400.0],["2011-12-28",12.9496,12.983,12.5827,12.616,159300.0],["2011-12-29",12.7028,12.9696,12.6961,12.9363,73200.0],["2011-12-30",13.3032,13.3432,13.1831,13.2231,111000.0],["2012-01-03",13.5167,13.7168,13.4166,13.5234,138100.0],["2012-01-04",13.3566,13.4833,13.3165,13.4033,69600.0],["2012-01-05",12.8362,13.0897,12.7161,13.023,838400.0],["2012-01-06",12.7761,12.7761,12.4559,12.4826,599500.0],["2012-01-09",12.5827,12.6027,12.3892,12.516,142700.0],["2012-01-10",12.9763,13.2031,12.9229,12.9963,205200.0],["2012-01-11",12.8896,12.9496,12.6761,12.8228,141500.0],["2012-01-12",12.983,13.003,12.7294,12.9296,124900.0],["2012-01-13",12.616,12.6961,12.3959,12.6761,113000.0],["2012-01-17",12.9029,13.043,12.8695,12.983,712200.0],["2012-01-18",12.9963,13.2698,12.9763,13.2698,687200.0],["2012-01-19",13.5967,13.9103,13.5634,13.8436,152700.0],["2012-01-20",13.877,13.937,13.7702,13.937,110200.0],["2012-01-23",13.917,13.997,13.6034,13.6635,536800.0],["2012-01-24",13.4767,13.55,13.4233,13.4767,213100.0],["2012-01-25",13.3366,13.6168,13.2365,13.5634,1122300.0],["2012-01-26",13.8169,13.9237,13.6168,13.7635,343700.0],["2012-01-27",13.3299,13.5767,13.3032,13.51,749300.0],["2012-01-30",13.0497,13.2565,12.983,13.1764,291000.0],["2012-01-31",13.2365,13.3299,13.0764,13.2965,335300.0],["2012-02-01",13.4567,13.6768,13.4366,13.53,160400.0],["2012-02-02",13.49,13.6168,13.45,13.49,79900.0],["2012-02-03",13.5367,13.937,13.53,13.8436,157900.0],["2012-02-06",13.6501,13.7435,13.6101,13.7168,87600.0],["2012-02-07",13.6501,13.9904,13.5167,13.9303,126200.0],["2012-02-08",13.7502,13.8036,13.5434,13.7035,136000.0],["2012-02-09",13.9904,14.0104,13.6635,13.8436,155300.0],["2012-02-10",13.4433,13.5034,13.3299,13.3766,129200.0],["2012-02-13",13.51,13.5701,13.3699,13.51,104700.0],["2012-02-14",13.1831,13.3966,13.1231,13.3632,173600.0],["2012-02-15",13.47,13.4767,13.2098,13.2432,64500.0],["2012-02-16",13.3299,13.5434,13.2632,13.53,719400.0],["2012-02-17",14.0504,14.1438,13.9704,14.1105,171500.0],["2012-02-21",14.2172,14.2773,14.0771,14.1572,432500.0],["2012-02-22",14.1638,14.1905,14.0037,14.0237,120200.0],["2012-02-23",14.0638,14.3306,13.997,14.3106,151300.0],["2012-02-24",14.4707,14.5975,14.384,14.4707,574300.0],["2012-02-27",14.2906,14.4507,14.2039,14.364,131000.0],["2012-02-28",14.3506,14.3707,14.0171,14.1972,194300.0],["2012-02-29",14.2506,14.3773,14.0171,14.2639,198600.0],["2012-03-01",14.444,14.5241,14.344,14.4908,161000.0],["2012-03-02",14.3373,14.4174,14.2239,14.3973,211300.0],["2012-03-05",14.2506,14.3306,14.0704,14.1638,103400.0],["2012-03-06",13.5834,13.6768,13.4433,13.6368,319400.0],["2012-03-07",13.5495,13.7282,13.5152,13.6938,57000.0],["2012-03-08",14.0167,14.2297,14.003,14.1816,148600.0],["2012-03-09",14.3603,14.5046,14.2366,14.2778,112600.0],["2012-03-12",14.3672,14.3878,14.2504,14.2847,163000.0],["2012-03-13",14.4496,14.6145,14.4015,14.6008,227200.0],["2012-03-14",14.6832,14.7725,14.587,14.6489,107100.0],["2012-03-15",14.6695,14.9718,14.6077,14.9718,92000.0],["2012-03-16",14.9649,15.3291,14.9649,15.2535,236200.0],["2012-03-19",14.9718,15.068,14.9512,14.9512,129000.0],["2012-03-20",14.6695,14.7519,14.5596,14.6764,97000.0],["2012-03-21",14.7863,14.7932,14.6008,14.6764,318500.0],["2012-03-22",14.4015,14.6145,14.3328,14.5046,94600.0],["2012-03-23",14.3534,14.3878,13.9412,14.1885,813200.0],["2012-03-26",14.4496,14.6832,14.3603,14.5664,479500.0],["2012-03-27",14.4702,14.5664,14.3397,14.4771,246100.0],["2012-03-28",14.2091,14.2847,13.9068,14.0717,147400.0],["2012-03-29",13.6457,13.8656,13.5976,13.8175,210400.0],["2012-03-30",14.0099,14.0923,13.8244,14.0923,358200.0],["2012-04-02",13.9687,14.3328,13.8931,14.2091,263000.0],["2012-04-03",14.0855,14.1061,13.7282,13.8587,203900.0],["2012-04-04",13.4671,13.5289,13.2953,13.4533,423100.0],["2012-04-05",13.1716,13.3846,13.1441,13.3022,194600.0],["2012-04-09",12.993,13.2747,12.993,13.1373,71800.0],["2012-04-10",13.3022,13.3777,12.8899,12.9861,240900.0],["2012-04-11",13.4808,13.5014,13.2747,13.3228,220900.0],["2012-04-12",13.5152,13.8725,13.4946,13.79,252800.0],["2012-04-13",13.6114,13.6182,13.364,13.3777,303200.0],["2012-04-16",13.5976,13.6801,13.364,13.419,115800.0],["2012-04-17",13.7969,14.0305,13.6801,13.8862,148200.0],["2012-04-18",13.7007,13.8244,13.6595,13.7144,111500.0],["2012-04-19",13.6114,13.7076,13.2816,13.3365,135800.0],["2012-04-20",13.5152,13.8175,13.5083,13.6457,528700.0],["2012-04-23",13.3159,13.3984,13.1579,13.3365,178000.0],["2012-04-24",13.4533,13.6938,13.419,13.6938,730800.0],["2012-04-25",13.9893,13.9893,13.7556,13.845,123300.0],["2012-04-26",13.577,13.7831,13.5289,13.7488,167400.0],["2012-04-27",14.1816,14.2778,14.1061,14.2023,395700.0],["2012-04-30",14.1198,14.1473,13.9137,13.9686,108000.0],["2012-05-01",13.9687,14.1885,13.9618,14.058,97500.0],["2012-05-02",14.0167,14.1816,13.948,14.1816,79000.0],["2012-05-03",14.003,14.0305,13.7282,13.7694,108900.0],["2012-05-04",13.3365,13.3915,13.1098,13.1647,195500.0],["2012-05-07",13.0754,13.3228,13.0754,13.2747,61000.0],["2012-05-08",12.9311,12.9586,12.6426,12.8281,210500.0],["2012-05-09",12.4021,12.7456,12.3608,12.6563,224000.0],["2012-05-10",12.9311,12.9998,12.8281,12.8899,696100.0],["2012-05-11",12.6357,13.0067,12.6288,12.8281,86000.0],["2012-05-14",12.3196,12.4089,12.2372,12.2784,164000.0],["2012-05-15",12.1616,12.3059,12.1135,12.1616,127000.0],["2012-05-16",12.1753,12.3265,11.9761,11.9761,118600.0],["2012-05-17",11.8455,11.8936,11.6257,11.6669,122700.0],["2012-05-18",12.1066,12.1272,11.8867,11.9555,379000.0],["2012-05-21",12.0173,12.2647,11.9898,12.2578,135000.0],["2012-05-22",12.4914,12.6563,12.3815,12.4845,199000.0],["2012-05-23",12.3334,12.3952,12.141,12.3471,115000.0],["2012-05-24",12.3883,12.3883,12.1547,12.2715,66400.0],["2012-05-25",12.1753,12.3059,12.0997,12.2234,81700.0],["2012-05-29",12.4914,12.6219,12.4158,12.567,152700.0],["2012-05-30",12.1616,12.1616,11.9829,11.9967,219300.0],["2012-05-31",11.8799,11.8799,11.5707,11.7631,129100.0],["2012-06-01",11.4608,11.5432,11.1516,11.234,236000.0],["2012-06-04",11.3783,11.4607,11.2409,11.3302,83500.0],["2012-06-05",11.1516,11.3027,11.1447,11.2821,101600.0],["2012-06-06",11.5501,12.0585,11.5501,12.0242,173800.0],["2012-06-07",12.2372,12.2372,11.8593,11.8661,93600.0],["2012-06-08",11.7218,12.0173,11.6944,11.9486,687000.0],["2012-06-11",12.2509,12.2578,11.8524,11.873,125500.0],["2012-06-12",11.9623,12.0448,11.8112,12.0242,89500.0],["2012-06-13",11.8387,12.0242,11.7768,11.8043,100600.0],["2012-06-14",11.7493,11.9761,11.7218,11.8936,186600.0],["2012-06-15",12.1959,12.3952,12.1959,12.3471,95200.0],["2012-06-18",12.1478,12.2647,12.086,12.1478,75500.0],["2012-06-19",12.3471,12.5464,12.299,12.4433,61600.0],["2012-06-20",12.4845,12.6219,12.4364,12.5738,54500.0],["2012-06-21",12.5257,12.5395,11.9074,11.9074,139400.0],["2012-06-22",11.8799,12.031,11.7768,11.9829,177800.0],["2012-06-25",11.605,11.6806,11.502,11.66,3331900.0],["2012-06-26",11.7699,11.9898,11.6394,11.8867,375800.0],["2012-06-27",11.8936,12.2647,11.8524,12.2234,232600.0],["2012-06-28",12.1616,12.3815,12.086,12.3815,107700.0],["2012-06-29",13.3777,13.3915,13.1716,13.2197,159500.0],["2012-07-02",13.4327,13.4602,13.2884,13.4396,169800.0],["2012-07-03",13.2747,13.4602,13.2609,13.4327,85100.0],["2012-07-05",12.9998,13.0617,12.8624,13.0067,134600.0],["2012-07-06",12.567,12.5945,12.3471,12.457,185100.0],["2012-07-09",12.5532,12.7181,12.4983,12.7044,730500.0],["2012-07-10",12.7662,12.7937,12.5395,12.5876,109300.0],["2012-07-11",12.7319,12.883,12.6838,12.78,92000.0],["2012-07-12",12.6769,12.7868,12.5945,12.7456,56400.0],["2012-07-13",12.6288,12.8075,12.6219,12.8075,81300.0],["2012-07-16",12.9449,13.1235,12.8968,13.0617,77600.0],["2012-07-17",13.0411,13.0823,12.8418,13.0067,73300.0],["2012-07-18",12.9655,13.1304,12.9655,13.0617,110500.0],["2012-07-19",12.9243,13.0548,12.8899,13.0548,153000.0],["2012-07-20",12.7456,12.8418,12.6907,12.78,149100.0],["2012-07-23",12.141,12.5464,12.0654,12.4433,264700.0],["2012-07-24",12.354,12.354,12.1272,12.2303,114700.0],["2012-07-25",12.4777,12.4983,12.2097,12.2853,97600.0],["2012-07-26",12.6219,12.67,12.4158,12.5945,301000.0],["2012-07-27",12.8281,13.1922,12.8143,13.0823,115100.0],["2012-07-30",13.1098,13.2472,13.1098,13.1716,170200.0],["2012-07-31",12.6563,12.78,12.5257,12.5601,85200.0],["2012-08-01",12.7456,12.7456,12.4639,12.4639,91200.0],["2012-08-02",12.3677,12.5532,12.2303,12.3883,184900.0],["2012-08-03",12.6769,12.8624,12.6494,12.7456,78300.0],["2012-08-06",12.9311,13.2197,12.9311,13.1235,97600.0],["2012-08-07",13.4739,13.4739,13.3228,13.3503,72500.0],["2012-08-08",13.2884,13.3915,13.2747,13.309,57300.0],["2012-08-09",13.4121,13.5152,13.3915,13.4327,79000.0],["2012-08-10",13.3777,13.5495,13.3434,13.4602,75600.0],["2012-08-13",13.3159,13.3846,13.1441,13.2335,57800.0],["2012-08-14",12.2921,12.6563,12.2166,12.6151,4023900.0],["2012-08-15",12.2028,12.2921,12.0929,12.1685,954600.0],["2012-08-16",12.0654,12.3402,11.9555,12.2784,227300.0],["2012-08-17",12.4502,12.4639,12.3746,12.457,188300.0],["2012-08-20",12.3265,12.3677,12.1959,12.3334,247700.0],["2012-08-21",12.4502,12.6975,12.4502,12.5257,254200.0],["2012-08-22",12.42,12.58,12.3435,12.5313,192700.0],["2012-08-23",12.4478,12.5731,12.3504,12.3991,183000.0],["2012-08-24",12.3782,12.587,12.3226,12.4617,147800.0],["2012-08-27",12.42,12.6357,12.3922,12.5104,81700.0],["2012-08-28",12.5591,12.6844,12.5313,12.5452,142000.0],["2012-08-29",12.5591,12.6009,12.413,12.4548,96400.0],["2012-08-30",12.3643,12.3643,12.1417,12.1486,106200.0],["2012-08-31",12.3991,12.4478,12.1973,12.2252,126900.0],["2012-09-04",12.2669,12.3643,12.1417,12.2739,123200.0],["2012-09-05",12.3365,12.3852,12.253,12.2878,93600.0],["2012-09-06",12.4965,12.8305,12.4965,12.7957,160500.0],["2012-09-07",13.1575,13.1923,13.0601,13.1923,190000.0],["2012-09-10",13.4219,13.5541,13.2619,13.3106,395400.0],["2012-09-11",13.2619,13.5541,13.2619,13.4359,192700.0],["2012-09-12",13.8394,13.8881,13.7211,13.8394,161500.0],["2012-09-13",13.8116,14.236,13.7211,14.1038,147200.0],["2012-09-14",14.4239,14.5561,14.3056,14.3473,130900.0],["2012-09-17",14.243,14.2778,14.0064,14.0482,88300.0],["2012-09-18",13.9159,14.0134,13.8672,13.902,67300.0],["2012-09-19",13.8533,13.9855,13.8116,13.9438,70600.0],["2012-09-20",13.8603,13.9855,13.7698,13.9438,97000.0],["2012-09-21",14.1525,14.1734,13.9647,14.0273,114400.0],["2012-09-24",13.8672,13.8951,13.7977,13.8464,95200.0],["2012-09-25",13.7211,13.8046,13.5333,13.5333,163700.0],["2012-09-26",13.6028,13.6585,13.408,13.4498,123200.0],["2012-09-27",13.6724,13.7003,13.4637,13.6446,62400.0],["2012-09-28",13.5611,13.582,13.2967,13.3593,154800.0],["2012-10-01",13.3106,13.4498,13.1506,13.2271,116100.0],["2012-10-02",13.415,13.4637,13.3176,13.4498,443300.0],["2012-10-03",13.3663,13.4011,13.2341,13.4011,201200.0],["2012-10-04",13.241,13.4428,13.2062,13.3802,131300.0],["2012-10-05",13.4985,13.6655,13.4706,13.5193,75800.0],["2012-10-08",13.2758,13.3106,13.1784,13.2689,43300.0],["2012-10-09",12.8931,12.9418,12.6635,12.747,124000.0],["2012-10-10",12.6635,12.6635,12.4757,12.5244,118700.0],["2012-10-11",12.7192,12.7609,12.5661,12.5939,74800.0],["2012-10-12",12.6357,12.6913,12.5174,12.5522,161800.0],["2012-10-15",12.5591,12.6218,12.5035,12.6009,77200.0],["2012-10-16",12.5731,12.7609,12.5383,12.7331,86400.0],["2012-10-17",12.9627,13.0671,12.8862,12.9001,54800.0],["2012-10-18",13.1645,13.1854,13.0532,13.088,108900.0],["2012-10-19",12.9349,12.9349,12.6009,12.6287,121800.0],["2012-10-22",12.6913,12.8027,12.6287,12.7888,372100.0],["2012-10-23",12.2878,12.3643,12.2182,12.3295,140600.0],["2012-10-24",12.3852,12.4409,12.3087,12.3922,63800.0],["2012-10-25",12.6079,12.6357,12.4826,12.5104,80300.0],["2012-10-26",12.4548,12.5104,12.3782,12.4409,63900.0],["2012-10-31",12.9905,13.0601,12.8514,12.9766,156300.0],["2012-11-01",13.0671,13.241,13.0462,13.1088,168700.0],["2012-11-02",13.3663,13.3732,13.1297,13.1715,151900.0],["2012-11-05",13.3384,13.3663,13.2202,13.3176,120500.0],["2012-11-06",13.2967,13.4359,13.2758,13.4011,109600.0],["2012-11-07",12.9905,13.0601,12.8723,12.9975,94100.0],["2012-11-08",12.6357,12.6913,12.5313,12.5591,134700.0],["2012-11-09",12.5383,12.7888,12.5174,12.5244,121400.0],["2012-11-12",12.5452,12.6287,12.5174,12.6148,58700.0],["2012-11-13",12.58,12.6705,12.5174,12.5313,68100.0],["2012-11-14",12.3991,12.413,12.1278,12.1417,129700.0],["2012-11-15",12.246,12.3713,12.2182,12.2739,99300.0],["2012-11-16",12.2182,12.2321,12.0303,12.1556,83800.0],["2012-11-19",12.3087,12.4826,12.3087,12.4548,232900.0],["2012-11-20",12.3852,12.4896,12.3365,12.3643,127800.0],["2012-11-21",12.4061,12.4826,12.3782,12.4826,248200.0],["2012-11-23",12.58,12.754,12.5591,12.7401,58000.0],["2012-11-26",12.3782,12.5383,12.3782,12.4965,125600.0],["2012-11-27",12.3435,12.4826,12.3156,12.3991,68900.0],["2012-11-28",12.3852,12.5522,12.3226,12.5522,332000.0],["2012-11-29",12.5591,12.6705,12.5244,12.6705,195600.0],["2012-11-30",12.7401,12.8096,12.7122,12.7818,158500.0],["2012-12-03",12.8027,12.8236,12.7053,12.7192,88300.0],["2012-12-04",12.7609,12.8514,12.7609,12.8027,148400.0],["2012-12-05",12.754,12.8583,12.747,12.8305,118300.0],["2012-12-06",12.9975,13.0184,12.8931,12.9627,99700.0],["2012-12-07",12.9488,12.9975,12.8862,12.9697,98800.0],["2012-12-10",12.9279,13.0323,12.8931,12.9627,66200.0],["2012-12-11",13.1436,13.2202,13.081,13.1506,91000.0],["2012-12-12",13.1993,13.2202,13.0253,13.0601,100900.0],["2012-12-13",13.1506,13.2341,12.9488,13.0532,99000.0],["2012-12-14",13.1088,13.1854,13.081,13.1297,71400.0],["2012-12-17",13.1088,13.1784,13.081,13.1645,52800.0],["2012-12-18",13.1227,13.2549,13.1158,13.241,97200.0],["2012-12-19",13.7211,13.8812,13.6933,13.8046,207900.0],["2012-12-20",14.1108,14.1873,14.0551,14.1734,336400.0],["2012-12-21",14.0064,14.243,13.9786,14.243,203600.0],["2012-12-24",13.9716,13.9716,13.8255,13.8812,47500.0],["2012-12-26",13.8812,13.9159,13.7977,13.902,126300.0],["2012-12-27",14.1247,14.1317,13.8951,14.0134,86600.0],["2012-12-28",13.9229,14.0273,13.8464,13.8673,121900.0],["2012-12-31",13.8185,14.1804,13.8116,14.1525,94800.0],["2013-01-02",14.6326,14.6535,14.4239,14.563,195500.0],["2013-01-03",14.243,14.3126,14.1317,14.1734,123500.0],["2013-01-04",14.1247,14.1943,14.076,14.1456,47800.0],["2013-01-07",14.0342,14.1177,13.9995,14.0969,73500.0],["2013-01-08",13.8533,13.8672,13.6516,13.7559,135200.0],["2013-01-09",13.7281,13.8464,13.6307,13.7211,135800.0],["2013-01-10",13.9507,13.9507,13.8046,13.9299,96900.0],["2013-01-11",13.9438,13.9786,13.7977,13.9299,66900.0],["2013-01-14",13.8533,13.8951,13.7629,13.8394,68300.0],["2013-01-15",13.6168,13.7211,13.575,13.7003,72700.0],["2013-01-16",13.6307,13.6794,13.5541,13.6098,55600.0],["2013-01-17",13.7629,13.8046,13.7281,13.7977,59600.0],["2013-01-18",13.909,13.9507,13.8255,13.909,85600.0],["2013-01-22",14.1177,14.2778,14.0969,14.2291,108600.0],["2013-01-23",14.0621,14.1456,13.9925,14.0412,79700.0],["2013-01-24",14.4795,14.8066,14.4726,14.6396,117800.0],["2013-01-25",14.7857,14.8205,14.6952,14.8066,104200.0],["2013-01-28",14.8066,14.8414,14.7092,14.7509,85100.0],["2013-01-29",14.73,14.9666,14.7161,14.8622,102600.0],["2013-01-30",14.7648,14.8901,14.7022,14.7231,108400.0],["2013-01-31",15.0292,15.1545,14.9388,14.9736,210300.0],["2013-02-01",15.0431,15.0849,14.9388,14.9666,62700.0],["2013-02-04",14.5213,14.5283,14.2221,14.3404,172300.0],["2013-02-05",14.4239,14.4726,14.2917,14.3821,107000.0],["2013-02-06",14.2639,14.4308,14.243,14.4239,598900.0],["2013-02-07",14.4378,14.4726,14.243,14.3613,174700.0],["2013-02-08",14.5283,14.6605,14.5004,14.6396,174100.0],["2013-02-11",14.6048,14.6048,14.5004,14.577,139200.0],["2013-02-12",14.563,14.8066,14.5561,14.7648,109900.0],["2013-02-13",15.2171,15.4745,15.2101,15.2658,182300.0],["2013-02-14",15.0918,15.2797,15.0223,15.1753,113500.0],["2013-02-15",15.0849,15.1127,14.9388,14.9875,103200.0],["2013-02-19",14.9527,14.9944,14.8831,14.9875,108500.0],["2013-02-20",14.9596,14.9875,14.7161,14.737,140100.0],["2013-02-21",14.3265,14.3752,13.9786,14.1177,251200.0],["2013-02-22",14.5978,14.8274,14.57,14.8205,97300.0],["2013-02-25",14.9666,15.071,14.4656,14.5143,533100.0],["2013-02-26",15.1962,15.2867,14.9736,15.0849,232900.0],["2013-02-27",15.0292,15.2728,15.0084,15.224,164700.0],["2013-02-28",15.1127,15.2797,15.071,15.1197,119600.0],["2013-03-01",14.8901,15.1475,14.7787,15.1127,263100.0],["2013-03-04",15.1197,15.4258,15.071,15.4258,160000.0],["2013-03-05",15.7042,15.9059,15.6902,15.8155,215000.0],["2013-03-06",15.7541,15.7541,15.5185,15.5756,157300.0],["2013-03-07",15.8897,15.9611,15.8041,15.8255,131100.0],["2013-03-08",15.9111,15.9325,15.697,15.8112,143300.0],["2013-03-11",15.8897,15.9468,15.8397,15.9397,107600.0],["2013-03-12",15.8969,15.904,15.7184,15.7969,84000.0],["2013-03-13",15.7327,15.8326,15.597,15.8112,81600.0],["2013-03-14",16.0967,16.5107,16.0967,16.4536,274100.0],["2013-03-15",16.6606,16.6892,16.3466,16.3965,254700.0],["2013-03-18",16.1824,16.4037,16.1753,16.2109,89300.0],["2013-03-19",16.4822,16.5036,16.1039,16.2181,120600.0],["2013-03-20",16.525,16.5678,16.3751,16.4394,93100.0],["2013-03-21",16.0753,16.2395,15.9968,16.061,89700.0],["2013-03-22",15.9896,16.1181,15.9397,16.0539,63900.0],["2013-03-25",16.1039,16.1538,15.7113,15.8326,85700.0],["2013-03-26",15.6256,15.7826,15.4757,15.7327,131200.0],["2013-03-27",15.4329,15.5899,15.3758,15.5185,87300.0],["2013-03-28",15.7969,15.854,15.6684,15.7826,89000.0],["2013-04-01",15.7184,15.7898,15.6898,15.7327,63100.0],["2013-04-02",15.7612,15.9183,15.7327,15.7969,131300.0],["2013-04-03",15.7826,15.8183,15.5042,15.5542,146000.0],["2013-04-04",15.3758,15.4757,15.1973,15.3972,127300.0],["2013-04-05",14.9332,15.1331,14.7833,15.1331,340400.0],["2013-04-08",14.9689,15.0331,14.9189,15.0331,471200.0],["2013-04-09",14.976,15.0046,14.8118,14.9832,161400.0],["2013-04-10",15.1545,15.6256,15.1545,15.5614,109700.0],["2013-04-11",15.5471,15.7041,15.5114,15.6042,61500.0],["2013-04-12",15.3543,15.3686,15.1616,15.283,73100.0],["2013-04-15",15.0046,15.0046,14.6976,14.6976,85000.0],["2013-04-16",14.8118,14.9475,14.6905,14.9332,72400.0],["2013-04-17",14.5763,14.5763,14.2693,14.4192,99000.0],["2013-04-18",14.3693,14.4407,14.2194,14.305,144200.0],["2013-04-19",14.3336,14.4906,14.2908,14.3479,124400.0],["2013-04-22",14.2765,14.4407,14.1337,14.3978,73600.0],["2013-04-23",14.9903,15.0902,14.9403,15.0403,65000.0],["2013-04-24",15.1902,15.3758,15.183,15.3115,128600.0],["2013-04-25",15.5471,15.5971,15.3115,15.4329,76600.0],["2013-04-26",15.2972,15.3472,15.1117,15.1902,72000.0],["2013-04-29",15.5042,15.6827,15.4757,15.6256,81900.0],["2013-04-30",15.3972,15.4329,15.2259,15.3544,122700.0],["2013-05-01",15.283,15.283,15.0545,15.0974,55200.0],["2013-05-02",14.6477,15.1902,14.6405,15.1902,80000.0],["2013-05-03",15.4614,15.7113,15.44,15.597,95800.0],["2013-05-06",15.5328,15.6113,15.4757,15.597,36800.0],["2013-05-07",15.8897,15.9397,15.6827,15.8754,67000.0],["2013-05-08",15.3258,15.3686,15.1545,15.3615,83100.0],["2013-05-09",15.1402,15.183,15.0046,15.0331,82700.0],["2013-05-10",14.9118,15.0831,14.8618,15.0831,61100.0],["2013-05-13",15.1116,15.1116,14.9832,15.0688,42100.0],["2013-05-14",15.1188,15.2758,15.1117,15.2758,112700.0],["2013-05-15",15.233,15.3401,15.233,15.3115,56600.0],["2013-05-16",15.3044,15.3686,15.183,15.2401,43700.0],["2013-05-17",15.647,15.6684,15.5043,15.6327,54300.0],["2013-05-20",15.6113,15.8112,15.6042,15.7898,46200.0],["2013-05-21",15.5756,15.7041,15.44,15.6113,1363400.0],["2013-05-22",15.2901,15.4828,15.0046,15.0474,255700.0],["2013-05-23",15.0617,15.2259,14.9903,15.1259,116100.0],["2013-05-24",14.9832,15.1402,14.9332,15.1402,93600.0],["2013-05-28",15.5542,15.5685,15.3758,15.3972,100300.0],["2013-05-29",15.0974,15.1759,15.0331,15.1402,1332400.0],["2013-05-30",15.3115,15.6185,15.2901,15.5185,704000.0],["2013-05-31",15.183,15.2401,14.9261,14.9475,237000.0],["2013-06-03",15.2972,15.4329,15.2259,15.3686,1340100.0],["2013-06-04",15.2901,15.3187,15.1473,15.1973,1558100.0],["2013-06-05",15.0188,15.026,14.7904,14.9189,779100.0],["2013-06-06",14.7405,14.8832,14.6619,14.8761,333500.0],["2013-06-07",14.8547,15.076,14.7833,15.0474,108300.0],["2013-06-10",15.0474,15.0617,14.8975,15.0403,104200.0],["2013-06-11",14.5834,14.7119,14.5263,14.5906,97100.0],["2013-06-12",14.7547,14.769,14.3764,14.3836,147400.0],["2013-06-13",14.5477,14.8333,14.512,14.8261,87100.0],["2013-06-14",14.6619,14.8118,14.6334,14.6834,108200.0],["2013-06-17",14.9046,15.0331,14.7904,14.8904,69800.0],["2013-06-18",14.8618,14.8832,14.7833,14.869,65700.0],["2013-06-19",14.8404,14.9332,14.5477,14.562,112300.0],["2013-06-20",14.2765,14.3264,14.1266,14.1623,2317000.0],["2013-06-21",14.5192,14.5335,14.1623,14.305,395100.0],["2013-06-24",13.9838,14.1551,13.891,14.0052,163400.0],["2013-06-25",14.3264,14.4335,14.2194,14.4264,131400.0],["2013-06-26",14.5906,14.6048,14.4763,14.562,186000.0],["2013-06-27",14.6976,14.7976,14.5335,14.6334,84600.0],["2013-06-28",14.5763,14.6762,14.4549,14.4978,117500.0],["2013-07-01",14.7833,14.8618,14.7547,14.769,90000.0],["2013-07-02",14.6048,14.7619,14.5192,14.562,59100.0],["2013-07-03",14.1266,14.2336,14.0695,14.1908,83400.0],["2013-07-05",14.1837,14.2122,13.9267,14.1765,79400.0],["2013-07-08",14.3764,14.4978,14.3407,14.4335,139500.0],["2013-07-09",14.5335,14.6905,14.3836,14.6548,483600.0],["2013-07-10",14.3621,14.562,14.2408,14.4192,325400.0],["2013-07-11",14.5477,14.7119,14.4407,14.6762,400800.0],["2013-07-12",14.5834,14.7119,14.4835,14.7119,114100.0],["2013-07-15",14.6691,14.7476,14.6263,14.7405,56700.0],["2013-07-16",14.5906,14.612,14.4335,14.5763,77100.0],["2013-07-17",14.5335,14.5834,14.4192,14.5335,216400.0],["2013-07-18",14.5906,14.819,14.562,14.7619,79200.0],["2013-07-19",14.7333,14.9261,14.7333,14.9046,57600.0],["2013-07-22",14.8618,14.9046,14.7904,14.8475,256600.0],["2013-07-23",14.9332,15.0117,14.8832,14.9546,210500.0],["2013-07-24",15.0688,15.1045,14.9689,14.9832,220200.0],["2013-07-25",14.9332,14.9974,14.869,14.976,48400.0],["2013-07-26",14.9974,15.0545,14.9046,14.976,57500.0],["2013-07-29",14.869,14.9546,14.8475,14.9403,78800.0],["2013-07-30",15.0046,15.0046,14.8047,14.8832,84800.0],["2013-07-31",14.9475,15.1759,14.9118,15.0688,66300.0],["2013-08-01",15.3615,15.6113,15.1259,15.3758,233400.0],["2013-08-02",15.3829,15.6327,15.3829,15.6327,139400.0],["2013-08-05",15.7184,15.7541,15.6613,15.7541,124400.0],["2013-08-06",15.8754,15.9254,15.7255,15.7826,218900.0],["2013-08-07",15.8969,15.9468,15.7469,15.7826,117500.0],["2013-08-08",16.0682,16.1396,16.0325,16.1039,391000.0],["2013-08-09",16.2609,16.3823,16.2466,16.368,337300.0],["2013-08-12",16.1681,16.3037,16.0967,16.2895,361900.0],["2013-08-13",16.268,16.3608,16.1324,16.3608,645000.0],["2013-08-14",16.418,16.4608,16.3394,16.3823,402600.0],["2013-08-15",16.0896,16.2038,15.9754,16.1824,409700.0],["2013-08-16",16.0468,16.3109,15.9754,16.2038,235600.0],["2013-08-19",16.1324,16.1895,15.9825,16.0253,84800.0],["2013-08-20",15.5542,15.7755,15.4543,15.747,195600.0],["2013-08-21",15.6542,15.8897,15.6185,15.6684,197000.0],["2013-08-22",15.6327,15.7541,15.6327,15.7255,161000.0],["2013-08-23",15.7755,15.8041,15.6042,15.697,174000.0],["2013-08-26",15.6827,15.7041,15.5043,15.5828,129200.0],["2013-08-27",15.1259,15.2259,15.026,15.0545,305200.0],["2013-08-28",14.8508,15.1181,14.8508,15.0964,373200.0],["2013-08-29",15.212,15.5443,15.2048,15.3998,167200.0],["2013-08-30",15.3998,15.4287,15.277,15.3492,114900.0],["2013-09-03",15.5732,15.6309,15.4287,15.5298,306100.0],["2013-09-04",15.4793,15.8838,15.472,15.7754,129500.0],["2013-09-05",15.9127,16.1582,15.8765,16.1149,251600.0],["2013-09-06",16.1871,16.2377,16.1005,16.2377,97400.0],["2013-09-09",16.3822,16.6566,16.3677,16.6566,459300.0],["2013-09-10",16.9311,17.0323,16.8011,16.8661,1064300.0],["2013-09-11",16.9745,17.1912,16.9456,17.1912,1253300.0],["2013-09-12",16.9311,16.9528,16.83,16.8733,182200.0],["2013-09-13",16.9528,16.9817,16.8228,16.9817,367400.0],["2013-09-16",17.3284,17.3284,17.1767,17.2128,133200.0],["2013-09-17",17.2345,17.2995,16.9817,17.0756,114400.0],["2013-09-18",17.1478,17.6823,17.0034,17.639,996900.0],["2013-09-19",17.8268,17.9063,17.6896,17.769,115200.0],["2013-09-20",17.7907,17.8268,17.4079,17.4151,121500.0],["2013-09-23",17.5162,17.5234,17.3067,17.4151,79100.0],["2013-09-24",17.3501,17.4945,17.2345,17.3645,49600.0],["2013-09-25",17.3645,17.5234,17.3212,17.4079,563000.0],["2013-09-26",17.4729,17.5451,17.3428,17.5234,64200.0],["2013-09-27",17.3428,17.4729,17.2995,17.4656,56200.0],["2013-09-30",17.2634,17.4584,17.2634,17.4584,622900.0],["2013-10-01",17.4729,17.7257,17.4729,17.7257,108900.0],["2013-10-02",17.639,17.7257,17.5379,17.7257,31000.0],["2013-10-03",17.3428,17.3573,17.1117,17.2489,171000.0],["2013-10-04",17.2634,17.3717,17.2128,17.2851,211700.0],["2013-10-07",17.09,17.4079,17.09,17.3428,43900.0],["2013-10-08",17.1406,17.1406,16.9528,16.96,51600.0],["2013-10-09",16.6205,16.8878,16.4833,16.8011,119700.0],["2013-10-10",17.0828,17.4295,17.0828,17.4295,81000.0],["2013-10-11",17.2273,17.4512,17.2056,17.4079,78500.0],["2013-10-14",17.6245,17.9713,17.6029,17.964,73100.0],["2013-10-15",18.0218,18.1446,17.9496,17.9496,102700.0],["2013-10-16",18.1085,18.2891,18.0652,18.1807,138300.0],["2013-10-17",18.123,18.2096,17.9785,18.2096,124700.0],["2013-10-18",17.899,18.0507,17.7762,18.0146,78300.0],["2013-10-21",17.9135,18.0074,17.8629,18.0074,51500.0],["2013-10-22",18.0579,18.253,18.0002,18.2457,80300.0],["2013-10-23",17.7835,17.8918,17.7546,17.8774,90900.0],["2013-10-24",17.6896,17.9713,17.6318,17.9713,125600.0],["2013-10-25",17.6896,17.8051,17.6462,17.8051,120700.0],["2013-10-28",17.5812,17.9207,17.5162,17.8846,69600.0],["2013-10-29",17.704,17.769,17.6318,17.7546,117900.0],["2013-10-30",17.7618,17.7762,17.5812,17.5957,91600.0],["2013-10-31",17.5306,17.769,17.4512,17.6823,278100.0],["2013-11-01",17.5884,17.6101,17.314,17.4656,59900.0],["2013-11-04",17.9063,18.2313,17.9063,18.188,150200.0],["2013-11-05",18.0435,18.0724,17.899,17.9568,130300.0],["2013-11-06",18.2313,18.318,18.1085,18.2457,105500.0],["2013-11-07",18.2891,18.2963,17.8412,17.8701,89900.0],["2013-11-08",17.5595,17.8123,17.5162,17.7762,134500.0],["2013-11-11",17.8196,18.123,17.8124,18.0868,90000.0],["2013-11-12",18.5563,18.7008,18.3974,18.4552,230600.0],["2013-11-13",18.3035,18.5202,18.2674,18.5202,220700.0],["2013-11-14",18.5563,19.322,18.5274,18.9681,460900.0],["2013-11-15",18.5274,18.5708,18.4408,18.5563,129100.0],["2013-11-18",18.4119,18.4913,18.3107,18.3541,227600.0],["2013-11-19",18.1807,18.3685,18.1013,18.2746,260100.0],["2013-11-20",18.3902,18.5058,18.253,18.3541,658800.0],["2013-11-21",18.2457,18.383,18.1952,18.3685,86100.0],["2013-11-22",18.383,18.4552,18.3107,18.4335,200000.0],["2013-11-25",18.4624,18.5347,18.3974,18.4335,90200.0],["2013-11-26",18.2891,18.3902,18.1663,18.2746,135200.0],["2013-11-27",18.5058,18.6069,18.4119,18.5347,321800.0],["2013-11-29",18.5274,18.6358,18.383,18.3902,37200.0],["2013-12-02",18.3396,18.4913,18.2024,18.2241,90900.0],["2013-12-03",17.964,17.964,17.4945,17.6245,516900.0],["2013-12-04",17.3573,17.5523,17.3356,17.4873,168300.0],["2013-12-05",17.3573,17.4151,17.1189,17.2489,126800.0],["2013-12-06",17.4295,17.509,17.3573,17.4079,196400.0],["2013-12-09",17.4512,17.5884,17.4079,17.5234,188300.0],["2013-12-10",17.5018,17.5812,17.3717,17.4873,101600.0],["2013-12-11",17.4945,17.5162,17.1189,17.1406,293600.0],["2013-12-12",17.1262,17.1695,16.9239,16.96,75900.0],["2013-12-13",16.7578,16.9311,16.6855,16.9167,99800.0],["2013-12-16",17.4801,17.6101,17.4729,17.5451,163400.0],["2013-12-17",17.4801,17.5234,17.3284,17.4801,79300.0],["2013-12-18",17.4801,17.7329,17.2851,17.7257,64600.0],["2013-12-19",17.6679,17.769,17.6173,17.704,76300.0],["2013-12-20",17.7185,17.9568,17.7185,17.9135,101800.0],["2013-12-23",17.9207,18.0796,17.8701,17.9785,77700.0],["2013-12-24",18.1735,18.1735,17.8774,17.9352,17500.0],["2013-12-26",17.9713,18.0724,17.899,18.0507,33500.0],["2013-12-27",18.4336,18.5491,18.2746,18.4624,120000.0],["2013-12-30",18.3469,18.4263,18.1374,18.2096,106700.0],["2013-12-31",18.1807,18.4624,18.0868,18.4552,68600.0],["2014-01-02",18.4119,18.4552,18.2385,18.4263,285900.0],["2014-01-03",18.7225,18.8814,18.6141,18.7152,134300.0],["2014-01-06",18.8814,18.8958,18.7297,18.7586,120500.0],["2014-01-07",18.8958,19.0114,18.8453,18.9608,298200.0],["2014-01-08",18.9897,19.3581,18.8958,19.3148,896400.0],["2014-01-09",19.4665,19.5965,19.387,19.5676,184800.0],["2014-01-10",19.3292,19.5748,19.3003,19.5387,114900.0],["2014-01-13",19.4376,19.582,19.4231,19.4881,134100.0],["2014-01-14",19.5242,19.7843,19.4087,19.7193,113800.0],["2014-01-15",19.5893,19.8132,19.5676,19.7987,296600.0],["2014-01-16",19.6832,19.936,19.647,19.8999,389900.0],["2014-01-17",19.7121,19.7698,19.5676,19.5748,263200.0],["2014-01-21",19.6543,19.6543,19.4809,19.5676,150100.0],["2014-01-22",19.6832,19.7337,19.6037,19.647,133100.0],["2014-01-23",19.5748,19.6543,19.4881,19.5315,616800.0],["2014-01-24",19.3798,19.4087,18.9536,18.9536,365100.0],["2014-01-27",19.0692,19.1197,18.6791,18.7875,125400.0],["2014-01-28",19.2787,19.7698,19.2498,19.452,750200.0],["2014-01-29",18.9681,19.3148,18.9175,19.1197,216300.0],["2014-01-30",19.2642,19.2931,19.0258,19.1775,859900.0],["2014-01-31",18.578,18.7803,18.5347,18.708,151800.0],["2014-02-03",18.6647,18.6936,18.2385,18.2891,106700.0],["2014-02-04",18.5419,18.6864,18.4191,18.643,257100.0],["2014-02-05",18.4119,18.5708,18.2819,18.5347,902400.0],["2014-02-06",18.5274,18.9753,18.5274,18.9753,171400.0],["2014-02-07",19.3075,19.712,19.2859,19.7048,131700.0],["2014-02-10",19.517,19.5387,19.3798,19.4592,81100.0],["2014-02-11",19.5242,19.8854,19.5242,19.806,91500.0],["2014-02-12",19.7409,19.9215,19.7121,19.8421,103000.0],["2014-02-13",19.3653,19.7915,19.3364,19.7554,73300.0],["2014-02-14",19.6109,19.8276,19.5893,19.7771,56100.0],["2014-02-18",19.871,20.0876,19.8276,20.0299,79200.0],["2014-02-19",19.8421,20.0371,19.7337,19.7409,71100.0],["2014-02-20",19.7554,19.9071,19.6904,19.8926,74500.0],["2014-02-21",19.9649,20.0515,19.7626,19.7915,73400.0],["2014-02-24",20.0371,20.3694,20.0371,20.2466,121700.0],["2014-02-25",21.6623,21.7129,21.2867,21.4673,240200.0],["2014-02-26",21.1133,21.1856,20.9761,21.0339,124100.0],["2014-02-27",21.0267,21.33,21.005,21.3084,288500.0],["2014-02-28",21.265,21.4384,21.1784,21.2795,171900.0],["2014-03-03",20.745,20.8605,20.6366,20.8172,165700.0],["2014-03-04",21.265,21.4023,21.1711,21.33,167400.0],["2014-03-05",21.2666,21.3477,21.1708,21.2814,89900.0],["2014-03-06",21.4436,21.5984,21.4362,21.4583,56100.0],["2014-03-07",21.392,21.4141,20.9495,21.0602,97300.0],["2014-03-10",20.8389,21.0159,20.6767,20.979,78600.0],["2014-03-11",21.2003,21.274,20.9422,20.9864,64900.0],["2014-03-12",20.8094,20.8832,20.6841,20.8463,177900.0],["2014-03-13",20.8463,20.8463,20.2711,20.3596,481700.0],["2014-03-14",20.1679,20.4481,20.1384,20.2564,424000.0],["2014-03-17",20.3596,20.5145,20.3449,20.4702,60700.0],["2014-03-18",20.3522,20.6103,20.3301,20.603,96300.0],["2014-03-19",20.5145,20.5808,19.9319,20.1531,110800.0],["2014-03-20",19.8951,20.1974,19.8729,20.1237,139600.0],["2014-03-21",20.2121,20.2343,19.8139,19.8656,139200.0],["2014-03-24",19.9909,20.0573,19.7033,19.8951,96300.0],["2014-03-25",20.2269,20.4776,20.1753,20.3891,275800.0],["2014-03-26",20.6251,20.6472,20.4186,20.4334,805000.0],["2014-03-27",20.4924,20.6177,20.426,20.4924,105900.0],["2014-03-28",20.5882,20.6546,20.4629,20.4997,69400.0],["2014-03-31",20.6546,20.7947,20.5366,20.7873,254400.0],["2014-04-01",21.0085,21.215,20.9938,21.2003,371100.0],["2014-04-02",21.1855,21.2592,21.097,21.1855,66600.0],["2014-04-03",21.1486,21.1486,20.8758,20.9422,68000.0],["2014-04-04",21.2076,21.9303,21.1413,21.4731,205500.0],["2014-04-07",21.8123,21.9376,21.4067,21.4657,132900.0],["2014-04-08",21.2814,21.451,21.2445,21.3625,133700.0],["2014-04-09",21.6574,21.9377,21.6132,21.9082,83800.0],["2014-04-10",21.9966,22.0556,21.569,21.5984,70900.0],["2014-04-11",21.3477,21.5763,21.3109,21.3256,60800.0],["2014-04-14",21.215,21.2592,21.0601,21.2076,53500.0],["2014-04-15",21.0675,21.215,20.8684,21.1855,67700.0],["2014-04-16",21.3846,21.5395,21.2814,21.5321,48500.0],["2014-04-17",21.3625,21.5395,21.2961,21.4805,53300.0],["2014-04-21",21.451,21.5763,21.4215,21.5542,31100.0],["2014-04-22",21.5837,21.7533,21.5837,21.7017,56400.0],["2014-04-23",21.6206,21.6206,21.3994,21.4362,41300.0],["2014-04-24",21.4731,21.5468,21.2445,21.4583,67200.0],["2014-04-25",21.3477,21.3772,21.156,21.2887,50700.0],["2014-04-28",21.2592,21.3477,20.9569,21.1855,102000.0],["2014-04-29",21.3404,21.5026,21.333,21.4731,64700.0],["2014-04-30",21.333,21.5911,21.333,21.5911,43100.0],["2014-05-01",21.5911,21.7386,21.5321,21.5911,85500.0],["2014-05-02",21.5321,21.7681,21.451,21.7533,79900.0],["2014-05-05",21.6943,21.7312,21.5247,21.6648,29300.0],["2014-05-06",21.7828,21.9082,21.7533,21.7902,44500.0],["2014-05-07",21.1191,21.1855,21.0085,21.1413,272300.0],["2014-05-08",20.9643,21.0823,20.8979,20.9422,69000.0],["2014-05-09",20.8684,20.8684,20.6914,20.7431,73900.0],["2014-05-12",21.097,21.1486,21.0085,21.1339,64800.0],["2014-05-13",21.0454,21.1118,21.0012,21.0233,45600.0],["2014-05-14",20.9127,20.9643,20.7799,20.7799,62300.0],["2014-05-15",20.4776,20.4776,19.8287,20.0057,145500.0],["2014-05-16",19.8508,20.0204,19.8213,20.0204,147200.0],["2014-05-19",20.0942,20.2933,20.0868,20.249,180700.0],["2014-05-20",20.1015,20.131,19.9614,20.0352,72900.0],["2014-05-21",20.1605,20.2933,20.1605,20.2269,58600.0],["2014-05-22",20.19,20.249,20.1458,20.2269,84700.0],["2014-05-23",20.19,20.367,20.19,20.3522,70400.0],["2014-05-27",20.8537,20.8832,20.7504,20.8537,77300.0],["2014-05-28",20.6988,20.7431,20.603,20.6767,69200.0],["2014-05-29",20.4629,20.6177,20.4334,20.5513,34900.0],["2014-05-30",20.4629,20.4924,20.2416,20.367,565700.0],["2014-06-02",20.308,20.426,20.2343,20.4039,106600.0],["2014-06-03",20.2121,20.3228,20.2121,20.2564,33000.0],["2014-06-04",20.3596,20.5513,20.3596,20.4924,34600.0],["2014-06-05",20.7283,20.979,20.6398,20.9274,58700.0],["2014-06-06",21.2666,21.4215,21.215,21.3772,121500.0],["2014-06-09",21.3182,21.392,21.2224,21.274,113600.0],["2014-06-10",21.333,21.3625,21.156,21.2961,215400.0],["2014-06-11",21.1929,21.2076,21.0307,21.0896,41200.0],["2014-06-12",21.2666,21.2961,21.0528,21.097,70400.0],["2014-06-13",20.8537,20.979,20.6915,20.7873,87700.0],["2014-06-16",20.6693,20.7873,20.485,20.5292,252200.0],["2014-06-17",20.0573,20.4186,20.0573,20.4112,173400.0],["2014-06-18",20.0868,20.5292,20.0868,20.5218,351100.0],["2014-06-19",20.9348,21.1265,20.8537,21.1118,313200.0],["2014-06-20",20.7431,20.7799,20.3522,20.5587,262300.0],["2014-06-23",20.013,20.0868,19.8361,19.9246,143800.0],["2014-06-24",19.6812,19.7033,19.5337,19.6222,549700.0],["2014-06-25",19.106,19.2978,19.0987,19.2978,567500.0],["2014-06-26",19.4231,19.4305,19.0765,19.3273,137800.0],["2014-06-27",19.1355,19.2683,19.1134,19.2609,82400.0],["2014-06-30",18.9364,19.0839,18.9069,19.0618,159600.0],["2014-07-01",19.2609,19.5337,19.2609,19.519,1024900.0],["2014-07-02",19.2535,19.3715,19.2388,19.3273,48800.0],["2014-07-03",19.6222,19.7476,19.5632,19.7402,185600.0],["2014-07-07",19.46,19.4747,19.3051,19.4305,227000.0],["2014-07-08",19.0618,19.1282,18.9807,19.1208,277800.0],["2014-07-09",19.1798,19.3568,19.1798,19.3494,272200.0],["2014-07-10",18.9438,19.0544,18.9291,19.0544,311200.0],["2014-07-11",18.8922,18.9364,18.7816,18.8922,199200.0],["2014-07-14",19.0987,19.1503,19.0249,19.0839,357500.0],["2014-07-15",18.9733,19.0765,18.8111,18.9364,757900.0],["2014-07-16",19.0913,19.0913,18.9881,19.0692,175000.0],["2014-07-17",18.7373,18.8332,18.4497,18.5014,119600.0],["2014-07-18",18.5087,18.789,18.4498,18.7816,351900.0],["2014-07-21",18.4792,18.5604,18.3539,18.5014,126000.0],["2014-07-22",18.5309,18.5309,18.435,18.4792,174000.0],["2014-07-23",18.435,18.5309,18.3834,18.494,154300.0],["2014-07-24",18.1105,18.3686,18.1105,18.2433,1125600.0],["2014-07-25",18.3023,18.3908,18.0884,18.2138,873800.0],["2014-07-28",18.2138,18.258,18.0516,18.0663,691500.0],["2014-07-29",18.435,18.4571,18.258,18.258,332400.0],["2014-07-30",18.14,18.1622,17.9262,18.0073,207600.0],["2014-07-31",17.5206,17.5649,17.3215,17.3215,392100.0],["2014-08-01",17.3658,17.5059,17.2478,17.3584,234000.0],["2014-08-04",17.3805,17.4174,17.1962,17.3658,180100.0],["2014-08-05",17.1814,17.1962,17.0118,17.0708,198800.0],["2014-08-06",16.7464,17.0487,16.7464,17.0266,367600.0],["2014-08-07",16.9602,16.9897,16.6947,16.7464,284000.0],["2014-08-08",16.8201,16.9012,16.7095,16.8791,153000.0],["2014-08-11",16.9749,17.0192,16.8791,16.8865,133400.0],["2014-08-12",16.9455,17.0708,16.9381,17.0413,127900.0],["2014-08-13",17.1224,17.5649,17.0782,17.2035,1027200.0],["2014-08-14",17.4174,17.5796,17.3879,17.5649,442900.0],["2014-08-15",17.8156,17.8377,17.41,17.528,745900.0],["2014-08-18",17.8156,17.9926,17.7713,17.9041,407900.0],["2014-08-19",17.7345,17.764,17.5059,17.587,214600.0],["2014-08-20",17.0118,17.1003,16.8791,17.0044,724200.0],["2014-08-21",17.2404,17.3215,17.1593,17.3142,824200.0],["2014-08-22",17.0487,17.1224,16.8865,16.9528,292100.0],["2014-08-25",17.0413,17.2773,17.0266,17.1962,158300.0],["2014-08-26",17.3363,17.4764,17.3068,17.3068,873300.0],["2014-08-27",17.587,17.5944,17.3485,17.3858,708100.0],["2014-08-28",17.7435,17.7733,17.669,17.7137,488100.0],["2014-08-29",17.3485,17.4156,17.2665,17.3187,1087300.0],["2014-09-02",17.3038,17.3113,17.1771,17.2218,160300.0],["2014-09-03",17.6242,17.8329,17.5721,17.7286,820400.0],["2014-09-04",17.8627,18.0416,17.8031,17.8404,735400.0],["2014-09-05",17.9372,18.0267,17.8776,17.9447,157300.0],["2014-09-08",17.818,17.8627,17.6242,17.7062,355500.0],["2014-09-09",17.8329,17.9521,17.7882,17.8851,1417500.0],["2014-09-10",17.9074,18.0565,17.8553,18.0341,223000.0],["2014-09-11",18.0267,18.049,17.9372,18.0341,219700.0],["2014-09-12",17.9447,18.0416,17.9223,17.9968,196200.0],["2014-09-15",17.7211,17.7211,17.5721,17.654,462600.0],["2014-09-16",17.3262,17.4528,17.1548,17.3858,419600.0],["2014-09-17",17.4305,17.5274,17.3112,17.3858,1774600.0],["2014-09-18",17.6615,18.0714,17.5274,17.6913,1623300.0],["2014-09-19",17.5497,17.6093,17.3113,17.5646,3831600.0],["2014-09-22",17.8702,17.9,17.5572,17.6913,784200.0],["2014-09-23",17.4156,17.4901,17.3336,17.4081,853600.0],["2014-09-24",17.2293,17.3858,17.192,17.3858,562600.0],["2014-09-25",17.3187,17.3336,17.0877,17.1622,1326100.0],["2014-09-26",16.8865,17.1249,16.879,17.0728,617300.0],["2014-09-29",16.9088,17.043,16.8865,17.0281,388300.0],["2014-09-30",17.0653,17.1697,16.9759,16.9983,153400.0],["2014-10-01",17.0504,17.0579,16.8641,16.9088,285500.0],["2014-10-02",16.7225,16.73,16.417,16.6406,718400.0],["2014-10-03",16.6182,17.274,16.499,16.6331,660900.0],["2014-10-06",16.7598,16.8865,16.7225,16.8269,330600.0],["2014-10-07",16.6927,16.7076,16.3723,16.3797,159700.0],["2014-10-08",16.2605,16.5064,16.1115,16.4915,228000.0],["2014-10-09",16.2381,16.2754,15.7836,15.8208,230600.0],["2014-10-10",15.7687,15.8357,15.411,15.4482,185500.0],["2014-10-13",15.5824,15.6345,15.2396,15.2545,236200.0],["2014-10-14",15.5153,15.7463,15.411,15.5675,2559000.0],["2014-10-15",15.2917,15.4482,15.0384,15.3961,1360700.0],["2014-10-16",14.8744,15.4035,14.867,15.3439,1331700.0],["2014-10-17",15.7389,15.9103,15.6047,15.8134,1219200.0],["2014-10-20",15.8059,15.9252,15.6345,15.9177,1883000.0],["2014-10-21",16.0817,16.335,16.0817,16.2978,573300.0],["2014-10-22",16.2829,16.3946,16.2158,16.2307,1463600.0],["2014-10-23",16.3946,16.7076,16.3797,16.6033,1326400.0],["2014-10-24",16.5511,16.8492,16.5213,16.6927,1275700.0],["2014-10-27",16.3201,16.6108,16.3201,16.499,1119500.0],["2014-10-28",16.7002,16.7822,16.5884,16.7673,1303000.0],["2014-10-29",16.6406,16.6778,16.2531,16.3723,794000.0],["2014-10-30",16.2605,16.6778,16.2605,16.5586,495900.0],["2014-10-31",16.6778,16.7225,16.5362,16.7002,1020900.0],["2014-11-03",16.6108,16.6555,16.5064,16.566,483200.0],["2014-11-04",16.4617,16.5064,16.3127,16.4915,1264700.0],["2014-11-05",16.8939,16.9088,16.73,16.8045,1445400.0],["2014-11-06",16.8716,16.9387,16.7449,16.7971,1294300.0],["2014-11-07",16.7374,16.7598,16.6033,16.73,507800.0],["2014-11-10",16.5139,16.5586,16.4021,16.5139,366100.0],["2014-11-11",16.2531,16.4543,16.1562,16.417,622600.0],["2014-11-12",16.1115,16.2531,16.0966,16.2083,761400.0],["2014-11-13",16.0742,16.2456,16.0667,16.1636,2563700.0],["2014-11-14",15.7985,16.0444,15.7687,15.9997,1322800.0],["2014-11-17",15.9848,16.0518,15.8804,15.9848,675800.0],["2014-11-18",15.955,16.1562,15.9326,16.0891,1142000.0],["2014-11-19",16.4319,16.6853,16.417,16.566,448300.0],["2014-11-20",16.4841,16.7747,16.4841,16.7374,252700.0],["2014-11-21",17.2591,17.3113,17.0206,17.0206,394500.0],["2014-11-24",17.356,17.4007,17.2665,17.3113,358900.0],["2014-11-25",17.4901,17.5497,17.423,17.4752,506600.0],["2014-11-26",17.4081,17.505,17.3336,17.4379,197000.0],["2014-11-28",17.654,17.6764,17.4379,17.4454,296100.0],["2014-12-01",17.6839,17.7807,17.6391,17.6839,684600.0],["2014-12-02",17.8404,17.8553,17.7062,17.7807,445300.0],["2014-12-03",17.9223,18.0192,17.9149,17.967,492700.0],["2014-12-04",18.2428,18.3396,18.1384,18.2353,336900.0],["2014-12-05",18.3247,18.3545,18.2353,18.2726,273100.0],["2014-12-08",18.0639,18.0863,17.9298,17.9447,365600.0],["2014-12-09",17.6317,17.7807,17.587,17.7509,336000.0],["2014-12-10",17.7584,17.7733,17.2889,17.3411,315000.0],["2014-12-11",17.3634,17.4901,17.2516,17.2889,251300.0],["2014-12-12",17.3187,17.3634,16.7896,16.7971,233100.0],["2014-12-15",16.9834,17.0579,16.4915,16.5213,232200.0],["2014-12-16",16.7598,17.3187,16.7374,17.1622,819400.0],["2014-12-17",17.11,17.4528,17.0802,17.2963,541400.0],["2014-12-18",17.5348,18.3173,17.4976,18.1757,1314400.0],["2014-12-19",17.7286,18.0043,17.5944,17.967,498700.0],["2014-12-22",17.8627,17.9223,17.6913,17.8702,439400.0],["2014-12-23",17.8553,18.1161,17.8255,18.0118,347700.0],["2014-12-24",18.0341,18.131,18.0118,18.0192,186500.0],["2014-12-26",18.1235,18.1235,18.0043,18.0565,89000.0],["2014-12-29",17.9298,18.0788,17.9149,17.9819,303000.0],["2014-12-30",17.8255,17.967,17.736,17.8851,555200.0],["2014-12-31",17.9894,18.1384,17.8702,17.8925,391900.0],["2015-01-02",17.8478,17.8627,17.6019,17.7137,190000.0],["2015-01-05",17.4007,17.4007,17.0504,17.1846,358700.0],["2015-01-06",16.9088,17.0579,16.6182,16.7747,535000.0],["2015-01-07",16.9163,17.1175,16.8343,17.0728,228600.0],["2015-01-08",17.2665,17.5795,17.2442,17.5274,184800.0],["2015-01-09",17.4976,17.4976,17.1697,17.3932,262000.0],["2015-01-12",17.4454,17.4827,17.2069,17.3411,288300.0],["2015-01-13",17.4007,17.4677,16.9983,17.1473,1552700.0],["2015-01-14",16.9237,17.043,16.8194,17.0281,179800.0],["2015-01-15",16.8194,16.9983,16.812,16.8567,280000.0],["2015-01-16",16.8716,17.1846,16.7822,17.1622,183900.0],["2015-01-20",17.8255,17.8329,17.6317,17.7733,434000.0],["2015-01-21",17.9223,18.049,17.8851,18.0043,349000.0],["2015-01-22",18.2055,18.5632,18.1757,18.4514,1756200.0],["2015-01-23",18.9805,19.0327,18.6377,18.6601,2387600.0],["2015-01-26",18.5483,18.7644,18.4514,18.675,866300.0],["2015-01-27",18.4738,18.4961,18.049,18.3322,1291900.0],["2015-01-28",18.4216,18.4216,18.049,18.0863,287600.0],["2015-01-29",18.2577,18.3471,18.0788,18.3247,276300.0],["2015-01-30",18.0788,18.1608,17.9372,17.9894,436700.0],["2015-02-02",18.7719,19.2935,18.6452,19.2264,928700.0],["2015-02-03",19.6736,19.8301,19.5916,19.8003,554600.0],["2015-02-04",19.912,20.2027,19.8375,19.9344,681700.0],["2015-02-05",19.994,20.0611,19.8524,19.912,576300.0],["2015-02-06",19.5916,19.7332,19.4873,19.5916,1559200.0],["2015-02-09",19.7481,19.9568,19.7406,19.8226,361700.0],["2015-02-10",20.1803,20.2772,20.0834,20.2176,1127600.0],["2015-02-11",20.1803,20.307,20.0313,20.2548,1481500.0],["2015-02-12",20.7839,20.9777,20.7169,20.9479,886900.0],["2015-02-13",21.0522,21.1118,20.8212,20.8808,935400.0],["2015-02-17",20.7094,20.8734,20.5976,20.8734,323200.0],["2015-02-18",21.3279,21.3578,21.1342,21.2162,277900.0],["2015-02-19",21.082,21.1416,20.9702,21.015,201900.0],["2015-02-20",20.9255,21.2609,20.8659,21.2087,283100.0],["2015-02-23",21.0224,21.1044,20.9851,21.1044,270100.0],["2015-02-24",20.9777,21.1565,20.8957,21.1342,487500.0],["2015-02-25",21.1118,21.2013,21.0299,21.1193,170400.0],["2015-02-26",21.0969,21.1118,20.9032,20.9926,382400.0],["2015-02-27",20.9255,21.2311,20.9106,21.0969,981800.0],["2015-03-02",21.0299,21.0522,20.7765,21.015,606500.0],["2015-03-03",20.6051,20.6498,20.3592,20.4933,571000.0],["2015-03-04",20.3145,20.4859,20.1729,20.4859,446100.0],["2015-03-05",20.7241,20.967,20.6862,20.929,472900.0],["2015-03-06",20.6938,20.7014,20.4206,20.5041,374400.0],["2015-03-09",20.1626,20.1778,19.8211,19.897,762800.0],["2015-03-10",19.7983,19.8439,19.5176,19.5555,455600.0],["2015-03-11",19.7073,19.8515,19.6238,19.8287,348900.0],["2015-03-12",20.3599,20.5496,20.3599,20.5268,279600.0],["2015-03-13",20.2536,20.4206,20.1322,20.4206,234400.0],["2015-03-16",19.7376,19.768,19.5403,19.5934,441900.0],["2015-03-17",18.9484,19.1837,18.865,19.1306,1242600.0],["2015-03-18",19.8894,20.3599,19.7604,20.2385,814300.0],["2015-03-19",19.9653,19.9653,19.5783,19.7224,310800.0],["2015-03-20",21.0429,21.187,20.929,20.929,830700.0],["2015-03-23",20.9746,21.1491,20.967,20.9973,652700.0],["2015-03-24",20.8152,20.8911,20.6103,20.6407,1474100.0],["2015-03-25",20.7697,20.8076,20.6027,20.6027,500500.0],["2015-03-26",20.2764,20.4206,20.0867,20.3675,477300.0],["2015-03-27",20.4358,20.4737,20.1778,20.3371,374900.0],["2015-03-30",19.9349,20.2536,19.9198,20.2233,338000.0],["2015-03-31",19.768,19.9501,19.7225,19.8742,503000.0],["2015-04-01",19.8818,19.8894,19.6693,19.8666,383800.0],["2015-04-02",19.7452,19.9956,19.73,19.9122,332800.0],["2015-04-06",19.9501,20.2764,19.9349,20.1929,114200.0],["2015-04-07",20.1474,20.2157,20.0336,20.0336,236800.0],["2015-04-08",20.0336,20.0488,19.8211,19.9501,271600.0],["2015-04-09",20.2233,20.4585,20.1853,20.3599,384500.0],["2015-04-10",20.1095,20.1398,19.9805,20.0791,211100.0],["2015-04-13",20.026,20.1322,19.859,19.9425,347700.0],["2015-04-14",20.2157,20.3447,20.155,20.3447,1075800.0],["2015-04-15",20.8,20.9518,20.7848,20.8759,308200.0],["2015-04-16",21.4299,21.4754,21.0428,21.0732,535400.0],["2015-04-17",21.0732,21.1719,20.7014,20.8152,301200.0],["2015-04-20",21.0428,21.1415,20.929,20.9366,234300.0],["2015-04-21",21.225,21.3692,21.096,21.2553,1327200.0],["2015-04-22",21.2326,21.2781,21.1187,21.1718,377200.0],["2015-04-23",21.1567,21.354,21.0884,21.2401,263100.0],["2015-04-24",21.7562,21.9611,21.7334,21.8624,461100.0],["2015-04-27",21.9307,22.0976,21.8396,21.8396,291500.0],["2015-04-28",21.9459,22.0294,21.87,21.9762,301500.0],["2015-04-29",21.5285,21.574,21.2098,21.4678,334400.0],["2015-04-30",21.2022,21.354,21.1339,21.2098,269400.0],["2015-05-01",21.2933,21.4071,21.0201,21.3843,387300.0],["2015-05-04",21.4299,21.4375,21.2629,21.3919,175100.0],["2015-05-05",21.1719,21.3767,21.1567,21.3236,299900.0],["2015-05-06",21.3312,21.5589,21.1415,21.4754,353800.0],["2015-05-07",21.1491,21.4374,21.1111,21.3692,294600.0],["2015-05-08",21.9914,22.1811,21.961,22.0749,313100.0],["2015-05-11",21.8776,21.9383,21.703,21.8396,562700.0],["2015-05-12",21.6499,21.7334,21.5133,21.5892,201000.0],["2015-05-13",21.5513,21.7182,21.4374,21.574,265100.0],["2015-05-14",21.7182,21.8321,21.5892,21.8245,259100.0],["2015-05-15",21.7486,21.8548,21.5968,21.8245,196800.0],["2015-05-18",21.6272,21.6955,21.5209,21.6803,238500.0],["2015-05-19",21.7789,21.8472,21.7334,21.7713,235200.0],["2015-05-20",21.7941,21.9762,21.7562,21.7941,285400.0],["2015-05-21",21.8548,21.9762,21.7638,21.9535,237800.0],["2015-05-22",21.7638,21.7713,21.4678,21.4678,219000.0],["2015-05-26",21.1946,21.1946,20.6027,20.7014,602300.0],["2015-05-27",21.1946,21.4299,21.187,21.3843,359200.0],["2015-05-28",21.4299,21.4526,21.2174,21.4147,230700.0],["2015-05-29",21.574,21.5892,21.1794,21.2781,297100.0],["2015-06-01",21.1339,21.1718,20.7469,20.9063,201200.0],["2015-06-02",20.9442,21.0732,20.8455,20.9366,266100.0],["2015-06-03",21.4982,21.7106,21.3919,21.3995,312500.0],["2015-06-04",21.2933,21.5133,21.0049,21.058,284400.0],["2015-06-05",20.8987,21.0656,20.8531,20.9746,206700.0],["2015-06-08",21.0353,21.1794,21.0125,21.1263,450600.0],["2015-06-09",20.9821,20.9973,20.7621,20.9063,158600.0],["2015-06-10",21.3616,21.741,21.3312,21.6196,307400.0],["2015-06-11",22.0521,22.1963,21.9914,22.1356,471200.0],["2015-06-12",21.6879,21.9003,21.5513,21.6879,402400.0],["2015-06-15",21.703,21.7486,21.5361,21.6272,404300.0],["2015-06-16",21.3919,21.6879,21.3464,21.6423,189800.0],["2015-06-17",22.0142,22.0673,21.6727,21.9231,348200.0],["2015-06-18",21.6651,22.6137,21.6499,22.2039,535200.0],["2015-06-19",22.4012,22.5378,22.2798,22.3329,430400.0],["2015-06-22",22.3329,22.9551,22.3329,22.8337,335600.0],["2015-06-23",22.9627,23.1221,22.8489,22.8944,728900.0],["2015-06-24",22.7199,22.7806,22.4543,22.5074,288600.0],["2015-06-25",22.4998,22.5302,22.2798,22.3708,570100.0],["2015-06-26",22.2798,22.3101,22.0749,22.1659,405400.0],["2015-06-29",21.7334,21.7941,21.3388,21.3843,438600.0],["2015-06-30",21.6803,21.6803,21.2174,21.3312,408600.0],["2015-07-01",21.6803,21.7182,21.354,21.5133,489900.0],["2015-07-02",21.4982,21.5589,21.4526,21.5513,196200.0],["2015-07-06",21.0201,21.2326,20.929,21.0808,996900.0],["2015-07-07",20.7014,20.9518,20.2309,20.9063,494400.0],["2015-07-08",20.4358,20.4585,20.2612,20.3447,329400.0],["2015-07-09",20.8835,21.0277,20.7393,20.7393,223400.0],["2015-07-10",21.5133,21.7638,21.483,21.703,383300.0],["2015-07-13",21.9155,21.9838,21.7486,21.8624,270900.0],["2015-07-14",21.8093,22.0142,21.741,21.9459,456000.0],["2015-07-15",21.9459,22.0369,21.8321,21.8852,376100.0],["2015-07-16",22.0976,22.3177,22.0901,22.1735,203400.0],["2015-07-17",22.1659,22.2191,22.0142,22.0976,160300.0],["2015-07-20",21.9914,22.1584,21.8776,22.1508,242800.0],["2015-07-21",21.9914,22.0597,21.9155,22.0142,234500.0],["2015-07-22",22.128,22.3481,22.128,22.2418,167400.0],["2015-07-23",22.4391,22.4998,22.1432,22.1811,196800.0],["2015-07-24",22.3405,22.4239,21.9231,21.9838,423900.0],["2015-07-27",21.8093,21.832,21.4754,21.5209,553400.0],["2015-07-28",21.7182,22.2191,21.6803,22.0749,307100.0],["2015-07-29",22.2494,22.5378,22.2115,22.4012,211200.0],["2015-07-30",22.2342,22.2874,22.0825,22.257,186000.0],["2015-07-31",22.6364,22.6516,22.4619,22.5454,218900.0],["2015-08-03",22.553,22.7654,22.4847,22.5909,478400.0],["2015-08-04",22.7275,22.9855,22.7047,22.8565,305500.0],["2015-08-05",23.1145,23.2435,23.0083,23.0614,179900.0],["2015-08-06",22.9703,23.0007,22.644,22.6895,269900.0],["2015-08-07",22.7503,22.8565,22.682,22.8337,275700.0],["2015-08-10",22.8868,23.2966,22.8717,23.2207,241700.0],["2015-08-11",23.0766,23.1904,22.9551,23.1524,232600.0],["2015-08-12",22.4619,22.8944,22.3253,22.8868,296200.0],["2015-08-13",22.9324,23.3194,22.9096,23.16,360000.0],["2015-08-14",22.9931,23.3118,22.9779,23.3118,203100.0],["2015-08-17",23.16,23.4863,23.0841,23.4863,242400.0],["2015-08-18",23.3725,23.4105,23.2739,23.3649,251000.0],["2015-08-19",23.0993,23.0993,22.682,22.8717,921600.0],["2015-08-20",22.8034,22.8261,22.3708,22.3936,327700.0],["2015-08-21",22.0294,22.1811,21.2933,21.3312,402700.0],["2015-08-24",20.1778,21.2857,19.8666,20.6255,388200.0],["2015-08-25",21.574,21.5892,20.7165,20.7165,409500.0],["2015-08-26",21.5285,21.5589,20.9594,21.4223,464400.0],["2015-08-27",21.9155,22.3253,21.7713,22.2874,352400.0],["2015-08-28",22.1432,22.6137,22.1128,22.4771,695900.0],["2015-08-31",22.5302,22.7578,22.3405,22.5909,378600.0],["2015-09-01",21.6575,21.9231,21.4526,21.6196,653500.0],["2015-09-02",21.8321,21.8321,21.3995,21.7638,362500.0],["2015-09-03",21.5968,21.7334,21.4526,21.5589,669900.0],["2015-09-04",21.2781,21.3995,21.1263,21.2705,223600.0],["2015-09-08",22.2115,22.4619,22.2039,22.4543,444000.0],["2015-09-09",22.7199,22.7427,22.2418,22.2646,304800.0],["2015-09-10",22.2267,22.5909,22.2267,22.4619,535500.0],["2015-09-11",22.2646,22.4012,22.2266,22.3177,791300.0],["2015-09-14",22.1811,22.2418,22.0521,22.1584,1481500.0],["2015-09-15",22.1584,22.4922,22.1128,22.4695,276400.0],["2015-09-16",22.3632,22.5378,22.3481,22.4998,431600.0],["2015-09-17",22.4467,22.8717,22.4088,22.5909,398400.0],["2015-09-18",22.1963,22.3557,21.9914,22.0294,350500.0],["2015-09-21",22.1052,22.128,21.7789,21.8472,272400.0],["2015-09-22",21.4299,21.4374,21.0428,21.2629,466700.0],["2015-09-23",21.3084,21.3919,21.0884,21.1643,281400.0],["2015-09-24",20.671,20.7393,20.3295,20.7165,315100.0],["2015-09-25",21.1187,21.1187,20.6407,20.7924,539300.0],["2015-09-28",20.6027,20.6027,20.0943,20.1322,958900.0],["2015-09-29",19.7452,19.8059,19.381,19.5479,649200.0],["2015-09-30",19.9198,20.1398,19.8059,20.1398,596000.0],["2015-10-01",19.8363,20.0108,19.6845,19.988,563200.0],["2015-10-02",19.5859,20.2157,19.5024,20.2081,502500.0],["2015-10-05",20.3295,20.4965,20.3144,20.4889,350400.0],["2015-10-06",20.5496,20.671,20.2992,20.3675,331900.0],["2015-10-07",20.709,20.8911,20.4737,20.7165,244900.0],["2015-10-08",20.5117,20.8607,20.4585,20.8455,549900.0],["2015-10-09",20.6938,20.7545,20.5268,20.5572,524200.0],["2015-10-12",20.5875,20.6331,20.5192,20.5875,178500.0],["2015-10-13",20.4661,20.7165,20.4054,20.4206,198400.0],["2015-10-14",20.4661,20.58,20.2992,20.3219,222400.0],["2015-10-15",20.5041,20.7772,20.4965,20.6938,279300.0],["2015-10-16",20.5496,20.6179,20.4054,20.58,188300.0],["2015-10-19",20.284,20.3675,20.1626,20.3068,146100.0],["2015-10-20",20.2081,20.3978,20.2081,20.2233,142500.0],["2015-10-21",20.9973,21.0277,20.7545,20.7697,499200.0],["2015-10-22",20.7014,21.0201,20.6027,20.8911,387700.0],["2015-10-23",21.3084,21.4147,21.1946,21.2933,246200.0],["2015-10-26",21.0808,21.1339,20.8531,20.9366,146400.0],["2015-10-27",20.5572,20.6027,20.2688,20.4054,166200.0],["2015-10-28",20.6027,20.9594,20.5041,20.8228,375700.0],["2015-10-29",20.4585,20.6179,20.413,20.5117,198400.0],["2015-10-30",20.671,20.8759,20.6331,20.7621,140200.0],["2015-11-02",21.1036,21.2401,21.0656,21.1794,126700.0],["2015-11-03",21.1187,21.1415,20.8304,21.0049,318000.0],["2015-11-04",20.9821,21.1187,20.8607,21.1111,328400.0],["2015-11-05",20.8152,21.3084,20.6103,21.225,757400.0],["2015-11-06",21.3843,21.5589,21.2781,21.483,473500.0],["2015-11-09",21.2857,21.3009,20.7772,20.9138,222700.0],["2015-11-10",20.4358,20.6027,20.3523,20.5496,177500.0],["2015-11-11",20.7469,20.8,20.5951,20.671,144600.0],["2015-11-12",20.3144,20.4509,20.1171,20.1171,157500.0],["2015-11-13",20.3826,20.6331,20.284,20.3902,288600.0],["2015-11-16",20.5572,20.8607,20.4661,20.8607,248000.0],["2015-11-17",20.8683,20.8987,20.5648,20.6255,275000.0],["2015-11-18",20.6407,20.7393,20.4813,20.7241,326100.0],["2015-11-19",21.6955,21.8548,21.612,21.6955,330100.0],["2015-11-20",22.0142,22.0673,21.8321,21.8624,176400.0],["2015-11-23",21.9459,22.0976,21.8396,21.9155,150400.0],["2015-11-24",21.6499,21.8928,21.6347,21.8548,175700.0],["2015-11-25",22.0445,22.1052,21.9686,22.0369,149500.0],["2015-11-27",22.3557,22.4695,22.3329,22.424,167500.0],["2015-11-30",22.4771,22.4922,22.2494,22.2494,181500.0],["2015-12-01",22.4998,22.6137,22.3936,22.5757,327500.0],["2015-12-02",22.553,22.5681,22.2267,22.2874,328100.0],["2015-12-03",22.3708,22.3936,21.8852,21.9459,218200.0],["2015-12-04",22.3177,22.5909,22.3101,22.5378,470300.0],["2015-12-07",22.4695,22.5985,22.4012,22.4695,394900.0],["2015-12-08",22.1052,22.2191,22.0597,22.1432,168700.0],["2015-12-09",22.1963,22.3557,21.8472,22.0294,231000.0],["2015-12-10",22.1811,22.2418,21.9686,22.0142,138000.0],["2015-12-11",21.9535,21.9611,21.5589,21.612,221900.0],["2015-12-14",21.6651,21.7865,21.4602,21.7865,293400.0],["2015-12-15",21.5892,21.6575,21.3767,21.445,381000.0],["2015-12-16",21.445,21.7789,21.354,21.7486,189300.0],["2015-12-17",21.612,21.8245,21.574,21.6651,797700.0],["2015-12-18",21.6272,21.6955,21.3767,21.3995,376700.0],["2015-12-21",21.9762,21.999,21.4374,21.574,203800.0],["2015-12-22",21.6803,21.7941,21.5892,21.6727,293000.0],["2015-12-23",21.9079,22.0976,21.8624,22.0521,290200.0],["2015-12-24",22.128,22.2722,21.9914,22.1963,53500.0],["2015-12-28",21.9611,22.1887,21.9611,22.1432,199700.0],["2015-12-29",22.2115,22.3557,22.1432,22.3101,286200.0],["2015-12-30",22.2115,22.2646,22.0901,22.0901,80300.0],["2015-12-31",22.0293,22.0521,21.8624,21.87,66300.0],["2016-01-04",21.445,21.5361,21.2326,21.5133,234000.0],["2016-01-05",21.703,21.703,21.354,21.5133,287400.0],["2016-01-06",20.8759,21.3236,20.8455,21.225,363900.0],["2016-01-07",20.5117,20.7772,20.2916,20.3371,375400.0],["2016-01-08",20.8,20.8152,20.1322,20.1929,242000.0],["2016-01-11",20.4813,20.5268,20.1626,20.4434,201600.0],["2016-01-12",20.6179,20.6407,20.2233,20.4737,382200.0],["2016-01-13",20.5572,20.6407,19.9501,20.0336,275300.0],["2016-01-14",20.0715,20.3675,19.859,20.2309,311800.0],["2016-01-15",19.4569,19.6162,19.0547,19.2975,444100.0],["2016-01-19",19.4872,19.6314,19.2596,19.3962,313600.0],["2016-01-20",19.1002,19.3354,18.6677,19.1913,411600.0],["2016-01-21",19.1305,19.5327,18.9636,19.3886,253400.0],["2016-01-22",19.9198,20.1778,19.8894,20.1322,275700.0],["2016-01-25",20.0336,20.1019,19.7756,19.7908,299900.0],["2016-01-26",19.7907,20.0715,19.7832,20.0563,286100.0],["2016-01-27",19.9425,20.3371,19.897,20.0412,551500.0],["2016-01-28",19.8211,19.8666,19.4569,19.6238,1813800.0],["2016-01-29",19.7376,20.4358,19.7225,20.4282,887900.0],["2016-02-01",20.0639,20.4054,19.9805,20.3219,354200.0],["2016-02-02",19.73,19.7528,19.4189,19.5252,371100.0],["2016-02-03",19.7528,19.7528,19.2216,19.4948,1096300.0],["2016-02-04",19.3658,19.9653,19.343,19.9198,713100.0],["2016-02-05",19.859,19.9349,19.252,19.3658,690500.0],["2016-02-08",18.6752,18.6752,17.7722,17.9999,615200.0],["2016-02-09",17.7343,18.2579,17.7039,18.1289,616100.0],["2016-02-10",18.6525,18.9864,18.5766,18.6677,372900.0],["2016-02-11",18.4855,18.6069,18.1896,18.4704,517600.0],["2016-02-12",18.3793,18.6525,18.3413,18.6297,542300.0],["2016-02-16",19.1078,19.1078,18.7967,19.0091,310400.0],["2016-02-17",19.3127,19.6466,19.3051,19.5327,502000.0],["2016-02-18",19.5555,19.7376,19.5252,19.5403,275700.0],["2016-02-19",19.3203,19.5403,19.2671,19.5024,306500.0],["2016-02-22",19.5176,19.6845,19.51,19.6466,413700.0],["2016-02-23",19.51,19.6466,19.3734,19.4265,348200.0],["2016-02-24",18.8574,19.214,18.6752,19.214,999800.0],["2016-02-25",19.1533,19.2823,18.9712,19.2823,570200.0],["2016-02-26",19.1609,19.2444,19.0395,19.1685,373800.0],["2016-02-29",19.4341,19.601,19.3506,19.3886,376800.0],["2016-03-01",19.3886,19.988,19.3886,19.897,633300.0],["2016-03-02",19.8059,19.988,19.6617,19.9805,322700.0],["2016-03-03",20.6255,20.9594,20.6027,20.9518,449200.0],["2016-03-04",20.8531,20.8987,20.5799,20.6786,418300.0],["2016-03-07",20.3447,20.6407,20.3144,20.6103,257100.0],["2016-03-08",20.6862,20.7697,20.542,20.5496,310600.0],["2016-03-09",20.8,20.838,20.5724,20.6179,259000.0],["2016-03-10",20.7678,20.9764,20.4433,20.6519,425200.0],["2016-03-11",21.2777,21.6022,21.2545,21.5249,448000.0],["2016-03-14",21.8958,21.9421,21.5404,21.5404,383200.0],["2016-03-15",21.2777,21.3009,21.0923,21.2854,191900.0],["2016-03-16",20.9532,21.3704,20.9455,21.3163,444600.0],["2016-03-17",21.4245,21.834,21.3627,21.7799,192400.0],["2016-03-18",21.8803,21.9112,21.7335,21.7799,267900.0],["2016-03-21",21.4786,21.5945,21.4477,21.5018,560500.0],["2016-03-22",21.3086,21.5249,21.3009,21.4322,259400.0],["2016-03-23",21.3318,21.409,21.0459,21.0768,195000.0],["2016-03-24",21.3241,21.409,21.27,21.3704,281400.0],["2016-03-28",21.5095,21.5945,21.3704,21.4863,95700.0],["2016-03-29",21.6486,21.9962,21.6022,21.9731,374700.0],["2016-03-30",22.143,22.2357,21.9653,21.9962,209200.0],["2016-03-31",21.9499,21.9499,21.7181,21.7722,344500.0],["2016-04-01",21.5558,21.8881,21.5481,21.8494,267000.0],["2016-04-04",21.8881,21.8958,21.6949,21.7799,182100.0],["2016-04-05",21.4245,21.4709,21.2004,21.2313,261600.0],["2016-04-06",21.6022,21.7026,21.5327,21.6872,619100.0],["2016-04-07",21.6949,21.7567,21.4709,21.5018,301900.0],["2016-04-08",21.9576,22.143,21.9267,22.0117,222500.0],["2016-04-11",22.313,22.4675,22.1276,22.1353,282200.0],["2016-04-12",22.228,22.2975,22.0735,22.2666,302900.0],["2016-04-13",22.5062,22.6298,22.3903,22.4984,233800.0],["2016-04-14",22.2976,22.4366,22.1508,22.3594,168400.0],["2016-04-15",22.0967,22.3671,22.0967,22.2975,316600.0],["2016-04-18",22.1817,22.4521,22.1817,22.4212,238000.0],["2016-04-19",22.4598,22.6607,22.4057,22.5989,286300.0],["2016-04-20",22.3285,22.4366,22.3053,22.3053,346900.0],["2016-04-21",22.2435,22.3825,22.058,22.0658,230800.0],["2016-04-22",22.1585,22.1971,21.9344,22.0194,291800.0],["2016-04-25",22.2589,22.2744,22.0889,22.1894,310600.0],["2016-04-26",22.6298,22.6761,22.4984,22.5602,415000.0],["2016-04-27",22.8925,23.0084,22.7688,22.8925,286200.0],["2016-04-28",22.5989,22.9002,22.5602,22.6066,302400.0],["2016-04-29",22.568,22.5989,22.3285,22.4907,429600.0],["2016-05-02",22.5448,22.622,22.4675,22.4752,264600.0],["2016-05-03",22.2048,22.4057,21.9267,21.9885,1152900.0],["2016-05-04",21.7799,21.9344,21.7026,21.8494,588300.0],["2016-05-05",21.6408,21.8958,21.6331,21.8803,413600.0],["2016-05-06",21.8726,22.3207,21.8494,22.2821,846800.0],["2016-05-09",22.3207,22.4907,22.1971,22.4057,1292800.0],["2016-05-10",22.5525,22.8075,22.5448,22.7611,917700.0],["2016-05-11",22.622,22.7225,22.5062,22.5139,1014600.0],["2016-05-12",22.8229,22.9852,22.6298,22.8461,1967600.0],["2016-05-13",22.5062,22.6916,22.4984,22.5525,636000.0],["2016-05-16",22.5293,22.8693,22.5216,22.7457,1030100.0],["2016-05-17",22.7843,22.8538,22.6298,22.6761,473700.0],["2016-05-18",22.6529,22.8075,22.4521,22.6761,449700.0],["2016-05-19",22.6066,22.9852,22.5062,22.9002,1807300.0],["2016-05-20",23.1706,23.2556,23.0547,23.0624,302400.0],["2016-05-23",23.047,23.0856,22.9388,22.9543,791100.0],["2016-05-24",23.186,23.441,23.186,23.3792,375700.0],["2016-05-25",23.835,23.8428,23.696,23.7732,1397100.0],["2016-05-26",23.6033,23.6728,23.4796,23.6033,845400.0],["2016-05-27",23.5878,23.8119,23.5878,23.7114,382200.0],["2016-05-31",23.7114,23.781,23.5569,23.6496,1631600.0],["2016-06-01",23.2788,23.4565,23.2479,23.4565,319100.0],["2016-06-02",23.3174,23.3947,23.2015,23.3869,418000.0],["2016-06-03",23.3328,23.4333,23.2015,23.3869,632100.0],["2016-06-06",23.2942,23.6187,23.2788,23.611,380400.0],["2016-06-07",23.7732,23.9355,23.7732,23.8891,287400.0],["2016-06-08",24.09,24.3759,24.0823,24.26,1303300.0],["2016-06-09",23.8041,23.8814,23.7037,23.7423,984900.0],["2016-06-10",22.9929,23.1011,22.8616,22.9852,1272700.0],["2016-06-13",22.3825,22.5911,22.2589,22.3053,816900.0],["2016-06-14",22.228,22.2898,21.9576,22.0889,269500.0],["2016-06-15",22.1817,22.3671,22.1353,22.1585,334000.0],["2016-06-16",21.7258,22.1817,21.5713,22.1585,771000.0],["2016-06-17",22.3516,22.4907,22.1817,22.4289,545400.0],["2016-06-20",23.526,23.6033,23.3947,23.4024,730500.0],["2016-06-21",23.3715,23.5337,23.2015,23.356,557000.0],["2016-06-22",23.6573,23.6651,23.3097,23.3792,547700.0],["2016-06-23",24.0977,24.3527,23.8737,24.3295,1995600.0],["2016-06-24",21.6099,22.3825,21.6022,22.1121,3093500.0],["2016-06-27",20.4201,20.5746,19.9488,20.5051,1681900.0],["2016-06-28",21.0536,21.5327,21.0382,21.4786,3203500.0],["2016-06-29",21.7644,22.3671,21.7335,22.2357,1432900.0],["2016-06-30",22.1971,22.8538,22.1662,22.8538,963500.0],["2016-07-01",22.8461,22.877,22.6452,22.7611,523500.0],["2016-07-05",21.834,21.8494,21.4863,21.5404,759300.0],["2016-07-06",21.0536,21.5636,20.8759,21.5636,1680000.0],["2016-07-07",21.6486,21.6717,21.2082,21.355,694100.0],["2016-07-08",21.834,21.8958,21.7104,21.8185,639400.0],["2016-07-11",22.3516,22.398,22.2048,22.228,508300.0],["2016-07-12",22.4598,22.6452,22.3748,22.4984,425500.0],["2016-07-13",23.0393,23.1783,22.5216,22.5525,1191600.0],["2016-07-14",23.0161,23.1861,22.8693,23.1011,1251500.0],["2016-07-15",22.6916,22.8229,22.6684,22.7766,1933600.0],["2016-07-18",22.6839,22.9311,22.5911,22.8925,754400.0],["2016-07-19",22.622,22.7766,22.5989,22.6761,545500.0],["2016-07-20",22.7611,22.877,22.7302,22.7997,739800.0],["2016-07-21",22.568,22.8075,22.5448,22.707,1332000.0],["2016-07-22",23.1783,23.2556,22.9852,23.0006,678600.0],["2016-07-25",22.9002,23.0393,22.9002,23.0006,288500.0],["2016-07-26",23.0933,23.1629,22.9002,23.1242,361300.0],["2016-07-27",23.4333,23.5492,23.3251,23.4487,472200.0],["2016-07-28",23.5801,23.6033,23.3251,23.4565,413300.0],["2016-07-29",23.7423,23.9355,23.5028,23.7655,542200.0],["2016-08-01",23.5955,23.6573,23.356,23.4333,412200.0],["2016-08-02",23.3947,23.4333,23.2324,23.3483,418300.0],["2016-08-03",23.1861,23.3174,23.1783,23.3019,947800.0],["2016-08-04",23.1474,23.2633,23.0393,23.2247,509800.0],["2016-08-05",23.3019,23.526,23.2942,23.4642,325500.0],["2016-08-08",23.5724,23.7192,23.5724,23.7037,307900.0],["2016-08-09",23.7269,24.0668,23.7192,23.9587,350900.0],["2016-08-10",24.2291,24.2523,24.0977,24.2136,889700.0],["2016-08-11",24.345,24.4609,24.2754,24.2909,1114100.0],["2016-08-12",24.7081,24.7467,24.5536,24.5768,779300.0],["2016-08-15",24.9012,24.9785,24.8394,24.8626,372300.0],["2016-08-16",25.1717,25.5039,25.1562,25.4034,677900.0],["2016-08-17",25.952,25.9829,25.6121,25.8516,1635900.0],["2016-08-18",25.8825,26.037,25.7202,26.037,755300.0],["2016-08-19",25.4807,25.7202,25.4343,25.5734,756200.0],["2016-08-22",25.3725,25.7666,25.3107,25.7434,718500.0],["2016-08-23",25.6816,25.8207,25.6352,25.6352,750400.0],["2016-08-24",25.473,25.5734,25.3262,25.4498,742900.0],["2016-08-25",26.207,26.207,25.9288,25.9288,1903800.0],["2016-08-26",26.2301,26.2919,25.5193,25.6816,1594300.0],["2016-08-29",26.0215,26.3769,25.9443,26.1992,637800.0],["2016-08-30",26.2147,26.2379,26.037,26.1529,916800.0],["2016-08-31",25.8979,26.1683,25.8284,26.1142,1068800.0],["2016-09-01",25.8979,26.1683,25.8438,26.1297,513300.0],["2016-09-02",26.1838,26.3151,26.0215,26.1838,1248400.0],["2016-09-06",26.4619,26.4851,26.2224,26.2997,2063500.0],["2016-09-07",26.4388,26.4699,26.2678,26.431,1647000.0],["2016-09-08",26.501,26.571,26.0346,26.0346,954600.0],["2016-09-09",25.7159,25.7314,25.0706,25.125,2026300.0],["2016-09-12",25.1639,25.7392,25.1406,25.7236,1709600.0],["2016-09-13",25.607,25.6848,25.3194,25.4127,1425300.0],["2016-09-14",25.7236,25.8169,25.5604,25.607,1823600.0],["2016-09-15",25.8014,25.9957,25.5837,25.9879,5626400.0],["2016-09-16",25.8325,25.848,24.9773,24.9851,3140800.0],["2016-09-19",25.5604,25.5604,25.2183,25.3038,1916800.0],["2016-09-20",25.6148,25.6692,25.2883,25.3505,1262400.0],["2016-09-21",25.5137,25.6381,25.3116,25.6303,1334900.0],["2016-09-22",26.3766,26.4466,26.0812,26.1356,1196500.0],["2016-09-23",26.0113,26.2678,26.0035,26.0735,816500.0],["2016-09-26",25.8325,25.8636,25.7081,25.7392,872900.0],["2016-09-27",25.366,25.7392,25.3194,25.7003,645000.0],["2016-09-28",26.1512,26.1823,25.8402,26.0657,2373600.0],["2016-09-29",25.9335,26.0035,25.5215,25.677,1307800.0],["2016-09-30",25.8636,26.0035,25.7003,25.8636,1457800.0],["2016-10-03",25.8014,25.9413,25.5604,25.677,384700.0],["2016-10-04",26.571,26.5865,26.159,26.2134,1717800.0],["2016-10-05",26.1823,26.2289,26.019,26.0346,662000.0],["2016-10-06",26.0268,26.1434,25.9024,26.1201,1424100.0],["2016-10-07",25.9257,25.9646,25.5215,25.5992,655200.0],["2016-10-10",25.8869,26.2134,25.8869,26.1201,744700.0],["2016-10-11",25.8014,25.8169,25.3116,25.4516,739700.0],["2016-10-12",25.2028,25.3349,25.0862,25.2494,1137100.0],["2016-10-13",24.8918,25.3038,24.8296,25.2183,1493300.0],["2016-10-14",25.3194,25.5137,25.2805,25.2805,1007900.0],["2016-10-17",25.1717,25.4904,25.1639,25.4127,639500.0],["2016-10-18",26.089,26.0968,25.8869,25.9568,549400.0],["2016-10-19",25.7314,25.848,25.6614,25.7003,651600.0],["2016-10-20",25.4904,25.7936,25.3116,25.6459,2329800.0],["2016-10-21",25.6148,25.7625,25.5371,25.7314,668300.0],["2016-10-24",25.9724,26.019,25.6692,25.8169,538500.0],["2016-10-25",25.8014,25.8247,25.366,25.436,421400.0],["2016-10-26",25.1639,25.4826,25.1173,25.3427,376500.0],["2016-10-27",25.4593,25.4593,24.9929,25.2261,519600.0],["2016-10-28",24.9696,25.2805,24.9385,25.1717,868000.0],["2016-10-31",25.2106,25.265,25.0939,25.1095,898200.0],["2016-11-01",24.9229,25.1173,24.6431,24.7597,776900.0],["2016-11-02",24.7908,24.9929,24.7286,24.7441,495800.0],["2016-11-03",24.7286,24.7597,24.5265,24.5653,552500.0],["2016-11-04",24.6197,24.9618,24.5265,24.6742,1116900.0],["2016-11-07",25.195,25.2417,25.0629,25.2028,395400.0],["2016-11-08",25.3272,25.6459,25.2727,25.4982,556200.0],["2016-11-09",27.4883,27.6204,27.0685,27.224,4538000.0],["2016-11-10",27.877,27.8925,27.1074,27.3484,4466200.0],["2016-11-11",27.154,27.2628,26.8042,26.9208,1401400.0],["2016-11-14",27.0996,27.2084,26.9441,27.1462,1758400.0],["2016-11-15",26.8275,26.8975,26.6565,26.8664,2477400.0],["2016-11-16",26.2056,26.2756,26.0268,26.2212,2240700.0],["2016-11-17",26.501,26.6409,26.3766,26.5554,4305500.0],["2016-11-18",26.1123,26.2989,26.1123,26.2212,1728500.0],["2016-11-21",26.4077,26.501,26.159,26.2056,1582800.0],["2016-11-22",26.2756,26.2756,25.918,26.019,1699900.0],["2016-11-23",25.4438,25.6226,25.366,25.5915,724500.0],["2016-11-25",26.1823,26.2756,26.0346,26.2523,644700.0],["2016-11-28",25.6692,25.7858,25.3816,25.4049,2760600.0],["2016-11-29",25.3427,25.677,25.3427,25.5526,1016000.0],["2016-11-30",26.1279,26.1356,25.7236,25.7392,641000.0],["2016-12-01",25.6459,25.7236,25.4515,25.5293,496900.0],["2016-12-02",25.3116,25.5215,25.2183,25.2961,476100.0],["2016-12-05",25.6692,25.7236,25.4904,25.5526,1172600.0],["2016-12-06",25.8791,26.3144,25.8791,26.2833,1362600.0],["2016-12-07",26.6021,26.9519,26.4855,26.913,1985500.0],["2016-12-08",26.6409,26.742,26.4466,26.4699,1209100.0],["2016-12-09",26.6098,26.6332,26.3844,26.5243,591100.0],["2016-12-12",26.3844,26.5399,26.2289,26.33,517200.0],["2016-12-13",26.5166,26.6954,26.2833,26.2911,609900.0],["2016-12-14",26.1823,26.3378,25.8713,25.8791,581400.0],["2016-12-15",26.089,26.1823,25.9491,26.0968,518700.0],["2016-12-16",26.2289,26.2523,26.0113,26.0268,530400.0],["2016-12-19",25.8091,25.9802,25.778,25.8869,456600.0],["2016-12-20",25.6537,26.0113,25.6226,25.9491,376900.0],["2016-12-21",25.8558,26.0657,25.8247,25.9802,258900.0],["2016-12-22",25.8636,25.9568,25.7936,25.8091,408100.0],["2016-12-23",25.8947,25.9413,25.8091,25.918,133700.0],["2016-12-27",26.0579,26.0579,25.9646,25.9879,157400.0],["2016-12-28",26.2445,26.2445,26.0035,26.019,401700.0],["2016-12-29",26.3222,26.4621,26.2678,26.3222,332500.0],["2016-12-30",26.8353,26.983,26.6487,26.7265,799700.0],["2017-01-03",26.4388,26.6409,26.1123,26.1667,1206500.0],["2017-01-04",26.2756,26.3222,26.1123,26.3144,869500.0],["2017-01-05",26.4544,26.6409,26.4544,26.5788,1254100.0],["2017-01-06",26.4621,26.5166,26.3611,26.3922,635900.0],["2017-01-09",26.2212,26.3144,26.1512,26.2134,415800.0],["2017-01-10",26.571,26.6254,26.4388,26.4621,702100.0],["2017-01-11",26.7031,26.9441,26.5243,26.9364,805000.0],["2017-01-12",26.9985,27.0219,26.7653,26.9364,543700.0],["2017-01-13",27.2007,27.2784,27.0685,27.224,520900.0],["2017-01-17",27.0841,27.1151,26.8508,26.9597,304700.0],["2017-01-18",26.8042,27.0296,26.7886,26.8975,385900.0],["2017-01-19",26.6487,26.7575,26.5399,26.6954,471800.0],["2017-01-20",27.1074,27.2784,27.0607,27.2551,338300.0],["2017-01-23",27.3406,27.5272,27.2551,27.5116,348500.0],["2017-01-24",27.7215,27.8848,27.6127,27.8148,452200.0],["2017-01-25",28.6233,28.631,28.3201,28.4445,450900.0],["2017-01-26",28.0091,28.0713,27.8148,27.9858,540200.0],["2017-01-27",27.7682,27.8537,27.6515,27.6982,364800.0],["2017-01-30",27.4494,27.4572,27.1385,27.325,602800.0],["2017-01-31",27.3484,27.3795,26.6332,26.8353,1455400.0],["2017-02-01",27.4883,27.6671,27.2629,27.6282,832300.0],["2017-02-02",27.6127,27.7448,27.4961,27.5194,609400.0],["2017-02-03",27.9159,27.9159,27.6049,27.6515,481400.0],["2017-02-06",27.2162,27.2706,27.0918,27.1929,430800.0],["2017-02-07",26.6409,26.8431,26.5632,26.6487,1343800.0],["2017-02-08",26.3455,26.5243,26.2289,26.4855,538700.0],["2017-02-09",26.3689,26.7109,26.3611,26.6021,806300.0],["2017-02-10",26.8742,26.9752,26.742,26.8508,354600.0],["2017-02-13",27.0452,27.1929,26.9985,27.0374,1248500.0],["2017-02-14",26.672,26.742,26.4699,26.6332,400300.0],["2017-02-15",26.4777,26.7964,26.4699,26.7653,618100.0],["2017-02-16",27.1229,27.1307,26.7576,26.8275,525600.0],["2017-02-17",26.6487,26.6876,26.4855,26.6021,516700.0],["2017-02-21",27.1851,27.3717,27.1151,27.3639,923600.0],["2017-02-22",26.9752,27.0685,26.812,27.053,557900.0],["2017-02-23",27.084,27.1385,26.1745,26.2989,845800.0],["2017-02-24",25.5526,26.0346,25.5137,25.9724,786900.0],["2017-02-27",25.9335,26.7109,25.9102,26.5554,1096400.0],["2017-02-28",26.5399,26.6176,26.1978,26.2523,782700.0],["2017-03-01",27.4106,27.4339,27.224,27.2862,1336100.0],["2017-03-02",26.9286,27.1618,26.9053,27.0452,1203500.0],["2017-03-03",27.2162,27.5971,27.2162,27.5893,674200.0],["2017-03-06",27.3639,27.3795,27.2629,27.3406,341600.0],["2017-03-07",27.3406,27.4494,27.1851,27.3173,435200.0],["2017-03-08",27.4727,27.5738,27.2628,27.2784,405200.0],["2017-03-09",27.4187,27.537,27.332,27.4976,743000.0],["2017-03-10",27.6946,27.7341,27.5133,27.7025,596200.0],["2017-03-13",27.6395,27.6868,27.4581,27.6237,650200.0],["2017-03-14",27.2138,27.3005,27.0718,27.2453,539100.0],["2017-03-15",27.5212,27.7498,27.4503,27.7262,693900.0],["2017-03-16",27.5843,27.8365,27.5843,27.7577,572300.0],["2017-03-17",27.6946,27.7577,27.4976,27.6395,596300.0],["2017-03-20",27.876,28.0021,27.6631,27.7577,657500.0],["2017-03-21",28.1913,28.2228,27.5054,27.5212,713800.0],["2017-03-22",27.332,27.5922,27.2138,27.4897,612100.0],["2017-03-23",27.8287,28.1046,27.7656,27.8602,683600.0],["2017-03-24",27.5212,27.8365,27.5212,27.6552,630600.0],["2017-03-27",27.2374,27.5054,27.198,27.4266,490300.0],["2017-03-28",27.4818,27.7419,27.4739,27.5685,627700.0],["2017-03-29",27.2295,27.6,27.2059,27.5685,400400.0],["2017-03-30",27.7419,27.8523,27.5843,27.6079,574700.0],["2017-03-31",27.3084,27.8208,27.3005,27.7262,632000.0],["2017-04-03",27.6079,27.6946,27.1743,27.3162,485800.0],["2017-04-04",27.4108,27.5212,27.3635,27.5054,401200.0],["2017-04-05",27.5133,27.6473,27.1428,27.1507,501200.0],["2017-04-06",27.1822,27.332,27.1034,27.1586,463000.0],["2017-04-07",27.2689,27.4739,27.2532,27.403,581700.0],["2017-04-10",27.2847,27.3399,27.1743,27.1901,282000.0],["2017-04-11",27.2532,27.3083,26.9615,27.2768,658200.0],["2017-04-12",27.1034,27.1192,26.8669,27.0009,358900.0],["2017-04-13",26.654,26.8353,26.4806,26.4964,473000.0],["2017-04-17",26.6461,26.7329,26.52,26.7329,223300.0],["2017-04-18",26.4333,26.5437,26.2362,26.3466,546100.0],["2017-04-19",26.6856,26.7644,26.4569,26.52,423400.0],["2017-04-20",26.788,27.0718,26.7407,26.9615,572200.0],["2017-04-21",27.2216,27.4108,27.0561,27.3951,892600.0],["2017-04-24",28.6485,28.9796,28.5066,28.7116,1167500.0],["2017-04-25",28.8141,28.8377,28.5382,28.5382,921700.0],["2017-04-26",28.8535,28.8929,28.6643,28.7037,888700.0],["2017-04-27",28.6801,28.8141,28.5697,28.7353,411500.0],["2017-04-28",28.8614,28.8772,28.6249,28.6328,362600.0],["2017-05-01",28.7826,28.8851,28.7037,28.7905,309000.0],["2017-05-02",29.3265,29.3738,29.1452,29.295,1196700.0],["2017-05-03",29.3896,29.4054,29.1925,29.2477,756500.0],["2017-05-04",29.5394,29.5946,29.3738,29.5236,918000.0],["2017-05-05",29.9808,29.9887,29.7286,29.768,774100.0],["2017-05-08",29.3738,29.4132,29.1767,29.2556,1021200.0],["2017-05-09",29.5079,29.5552,29.295,29.3265,859800.0],["2017-05-10",29.3108,29.4763,29.2713,29.3896,609200.0],["2017-05-11",29.429,29.4684,29.1137,29.3896,449900.0],["2017-05-12",29.1531,29.2398,29.0427,29.0979,716700.0],["2017-05-15",29.0506,29.3738,29.027,29.3029,649500.0],["2017-05-16",29.2792,29.3659,29.1925,29.2004,289100.0],["2017-05-17",28.5618,28.5934,28.0967,28.1046,751400.0],["2017-05-18",28.0258,28.4278,28.0179,28.3647,490500.0],["2017-05-19",28.5539,28.8614,28.5539,28.7826,309200.0],["2017-05-22",28.8456,28.885,28.6091,28.7037,349800.0],["2017-05-23",28.7983,28.8614,28.5855,28.7589,218500.0],["2017-05-24",28.3569,28.5855,28.3017,28.5776,534200.0],["2017-05-25",28.3963,28.4909,28.2701,28.3647,443500.0],["2017-05-26",28.1992,28.278,28.0652,28.1519,295200.0],["2017-05-30",28.2307,28.4988,28.215,28.4357,272100.0],["2017-05-31",28.7274,28.7826,28.3569,28.4751,399600.0],["2017-06-01",28.5697,28.8614,28.4988,28.8535,379100.0],["2017-06-02",28.7826,28.9324,28.7589,28.8772,293400.0],["2017-06-05",28.7431,28.822,28.5934,28.6643,198400.0],["2017-06-06",28.1755,28.3174,28.1282,28.144,356400.0],["2017-06-07",28.215,28.3569,28.144,28.3174,406600.0],["2017-06-08",28.5776,28.7747,28.5303,28.5461,815800.0],["2017-06-09",28.6722,28.8929,28.5697,28.7432,388200.0],["2017-06-12",28.7431,28.7431,28.2228,28.4593,335100.0],["2017-06-13",28.7195,28.7195,28.4751,28.617,397200.0],["2017-06-14",28.5461,28.7589,28.3805,28.4515,400500.0],["2017-06-15",27.9469,28.2228,27.9233,28.1992,312600.0],["2017-06-16",28.2465,28.5145,28.1519,28.4988,310500.0],["2017-06-19",28.8062,28.9796,28.7116,28.7826,292300.0],["2017-06-20",28.7983,28.8456,28.5066,28.5934,330100.0],["2017-06-21",28.6249,28.751,28.5539,28.6249,560300.0],["2017-06-22",28.1992,28.4199,28.1282,28.2938,421400.0],["2017-06-23",28.1992,28.4436,28.0967,28.349,321700.0],["2017-06-26",28.4909,28.5855,28.3411,28.4436,252100.0],["2017-06-27",28.0888,28.2228,28.0021,28.0809,897200.0],["2017-06-28",28.5697,28.7116,28.2938,28.3963,1500900.0],["2017-06-29",28.2386,28.2859,27.8917,28.0494,1300400.0],["2017-06-30",28.4042,28.4436,27.8208,27.9627,1706000.0],["2017-07-03",28.0415,28.3017,28.0179,28.2228,1050700.0],["2017-07-05",28.3332,28.6328,28.2701,28.6249,457100.0],["2017-07-06",28.1598,28.2623,28.0494,28.1125,396900.0],["2017-07-07",28.0415,28.2622,27.9233,28.2386,323300.0],["2017-07-10",28.1755,28.3411,28.1361,28.2622,336400.0],["2017-07-11",28.1755,28.1755,27.876,28.1125,309100.0],["2017-07-12",28.688,28.7826,28.5697,28.6564,327600.0],["2017-07-13",28.7904,28.7904,28.4672,28.6012,357400.0],["2017-07-14",28.4436,28.5382,28.3096,28.4672,264500.0],["2017-07-17",28.4278,28.4909,28.3647,28.4357,503300.0],["2017-07-18",28.1519,28.215,28.0967,28.1834,227400.0],["2017-07-19",28.4278,28.5303,28.3569,28.4909,332400.0],["2017-07-20",28.5461,28.5697,28.1361,28.2071,233800.0],["2017-07-21",27.8523,27.9469,27.6473,27.9233,475500.0],["2017-07-24",27.4976,27.7577,27.3635,27.7262,670000.0],["2017-07-25",27.939,28.0415,27.8129,27.8365,514200.0],["2017-07-26",27.9627,28.1834,27.8602,28.0967,488600.0],["2017-07-27",28.0967,28.0967,27.805,27.939,402200.0],["2017-07-28",27.5291,27.7262,27.3872,27.7262,412100.0],["2017-07-31",27.5764,27.6946,27.4976,27.6473,357300.0],["2017-08-01",27.9706,27.9706,27.4266,27.4897,824300.0],["2017-08-02",27.1743,27.5606,27.1586,27.5527,1095100.0],["2017-08-03",27.6237,27.9075,27.4345,27.4976,1542700.0],["2017-08-04",27.8996,27.9075,27.6552,27.805,1375700.0],["2017-08-07",27.6237,27.7025,27.5606,27.671,616300.0],["2017-08-08",27.4424,27.6079,27.332,27.3872,614200.0],["2017-08-09",27.1664,27.3005,27.1507,27.2926,601900.0],["2017-08-10",27.1192,27.198,26.8038,26.8196,667400.0],["2017-08-11",26.9536,27.0403,26.7959,26.8511,653400.0],["2017-08-14",27.1743,27.2374,27.0561,27.1586,513300.0],["2017-08-15",27.5291,27.6,27.4424,27.4818,608400.0],["2017-08-16",27.876,27.8838,27.7262,27.8602,903800.0],["2017-08-17",27.5527,27.7656,27.332,27.3478,668600.0],["2017-08-18",27.1349,27.1822,26.9457,27.064,497400.0],["2017-08-21",26.9772,27.0955,26.8984,27.0009,306600.0],["2017-08-22",27.1743,27.3557,27.1586,27.3084,388800.0],["2017-08-23",27.0561,27.2138,27.0324,27.0324,311600.0],["2017-08-24",28.1282,28.3726,27.9706,28.0336,722800.0],["2017-08-25",28.0888,28.0888,27.5685,27.6789,945800.0],["2017-08-28",27.6,27.6473,27.3162,27.4424,682100.0],["2017-08-29",26.9378,27.1743,26.8984,26.9851,700600.0],["2017-08-30",27.1113,27.3478,27.0797,27.3084,807700.0],["2017-08-31",27.466,27.6079,27.4187,27.5212,716600.0],["2017-09-01",28.0652,28.0809,27.876,27.9627,512700.0],["2017-09-05",27.8838,27.9785,27.4818,27.5212,534200.0],["2017-09-06",27.3635,27.4739,27.3162,27.4187,411100.0],["2017-09-07",27.9989,28.0147,27.7052,27.8084,474400.0],["2017-09-08",27.7846,27.8243,27.6655,27.6893,349300.0],["2017-09-11",27.983,27.9909,27.6576,27.6655,575700.0],["2017-09-12",27.9354,28.0544,27.8798,27.9116,361000.0],["2017-09-13",28.0623,28.0941,27.7846,27.8481,494400.0],["2017-09-14",27.9195,28.11,27.8243,27.983,626200.0],["2017-09-15",28.3322,28.4433,28.1973,28.348,855900.0],["2017-09-18",28.6338,28.6734,28.4195,28.483,500400.0],["2017-09-19",28.8322,28.8401,28.4353,28.5941,551200.0],["2017-09-20",28.5147,28.6734,28.348,28.5226,469800.0],["2017-09-21",29.0623,29.3321,29.0067,29.2369,442900.0],["2017-09-22",29.0306,29.1734,29.0068,29.0464,392900.0],["2017-09-25",28.8163,28.8322,28.6258,28.6893,341800.0],["2017-09-26",28.6576,28.7052,28.3719,28.5147,784400.0],["2017-09-27",28.9036,28.9036,28.6496,28.7766,474800.0],["2017-09-28",29.3401,29.6734,29.2448,29.5861,610400.0],["2017-09-29",29.8956,30.2051,29.8162,30.0464,952900.0],["2017-10-02",29.5702,29.6734,29.4432,29.4909,451000.0],["2017-10-03",29.6813,29.7528,29.6416,29.7131,391300.0],["2017-10-04",29.721,29.8639,29.6972,29.7289,291200.0],["2017-10-05",29.4591,29.5147,29.1575,29.3083,505500.0],["2017-10-06",28.7052,28.7687,28.6258,28.7687,512400.0],["2017-10-09",28.7766,28.7766,28.5226,28.5782,267500.0],["2017-10-10",28.7607,28.7766,28.6734,28.7607,478300.0],["2017-10-11",29.0306,29.0544,28.848,28.9195,445600.0],["2017-10-12",28.7766,28.8004,28.6893,28.721,317700.0],["2017-10-13",29.1099,29.2369,28.9353,28.9353,356800.0],["2017-10-16",28.8163,28.8639,28.6337,28.7607,424300.0],["2017-10-17",28.475,28.5544,28.4353,28.5147,268900.0],["2017-10-18",28.4988,28.5465,28.4036,28.4195,198000.0],["2017-10-19",28.3639,28.8004,28.356,28.7845,311100.0],["2017-10-20",29.094,29.3083,29.0702,29.1179,296200.0],["2017-10-23",29.6655,29.6655,29.3163,29.348,309800.0],["2017-10-24",29.4194,29.5464,29.2528,29.4988,220800.0],["2017-10-25",29.602,29.6416,29.2369,29.4194,354100.0],["2017-10-26",29.5226,29.848,29.4909,29.7289,309600.0],["2017-10-27",29.9432,29.9908,29.7448,29.8242,325700.0],["2017-10-30",29.6655,29.8004,29.4829,29.594,351500.0],["2017-10-31",29.8559,29.8877,29.6813,29.7766,246900.0],["2017-11-01",29.6178,29.6496,29.1575,29.1972,365700.0],["2017-11-02",28.7607,29.0782,28.7449,29.0147,589000.0],["2017-11-03",28.9909,29.0623,28.8639,28.9988,666100.0],["2017-11-06",28.8401,28.9195,28.7687,28.8877,780500.0],["2017-11-07",28.3798,28.4512,28.0703,28.11,1237200.0],["2017-11-08",28.348,28.848,28.3084,28.7607,520200.0],["2017-11-09",28.5306,28.6893,28.1338,28.4353,476000.0],["2017-11-10",28.4512,28.4988,28.2766,28.4115,308400.0],["2017-11-13",27.8005,27.9671,27.6893,27.8639,347800.0],["2017-11-14",27.602,27.7846,27.5941,27.7528,338500.0],["2017-11-15",27.3005,27.61,27.3005,27.483,411300.0],["2017-11-16",27.8481,27.983,27.7687,27.8957,285900.0],["2017-11-17",28.2449,28.3957,28.1576,28.2687,440700.0],["2017-11-20",28.7766,28.8957,28.7052,28.7528,648800.0],["2017-11-21",28.2449,28.3242,27.9354,28.0465,475300.0],["2017-11-22",27.983,28.0068,27.7846,27.8719,325200.0],["2017-11-24",27.8798,28.0385,27.8798,27.975,252400.0],["2017-11-27",28.0385,28.0385,27.6179,27.6179,344600.0],["2017-11-28",27.4909,27.8957,27.4354,27.8798,453300.0],["2017-11-29",27.9433,28.0544,27.7925,27.975,389000.0],["2017-11-30",27.7846,27.8798,27.4275,27.5068,789200.0],["2017-12-01",27.5782,27.602,27.3084,27.5386,1179500.0],["2017-12-04",27.975,28.1496,27.8481,27.8798,1256400.0],["2017-12-05",27.7687,27.7687,27.5306,27.5703,926700.0],["2017-12-06",27.3005,27.5465,27.2211,27.364,913200.0],["2017-12-07",27.6655,27.9671,27.5941,27.9354,944800.0],["2017-12-08",28.0623,28.356,27.9274,28.3084,1380800.0],["2017-12-11",28.1734,28.2846,28.11,28.1179,716700.0],["2017-12-12",27.7925,27.9036,27.5227,27.5624,1278600.0],["2017-12-13",27.5782,27.6973,27.5148,27.5703,611400.0],["2017-12-14",27.3957,27.483,26.9195,26.9513,699500.0],["2017-12-15",26.991,27.0306,26.8164,26.8799,507600.0],["2017-12-18",27.1656,27.2449,27.1021,27.2132,573400.0],["2017-12-19",27.5782,27.61,27.3243,27.4195,639800.0],["2017-12-20",27.7608,27.7687,27.4989,27.5862,616400.0],["2017-12-21",27.9036,28.11,27.856,27.9671,514800.0],["2017-12-22",27.7687,28.3163,27.7528,28.3084,700900.0],["2017-12-26",28.483,28.7607,28.4115,28.4988,457500.0],["2017-12-27",28.3639,28.5544,28.3084,28.4988,520100.0],["2017-12-28",28.475,28.6655,28.4671,28.5782,686900.0],["2017-12-29",28.6496,28.8242,28.5544,28.6417,446700.0],["2018-01-02",28.5941,28.9274,28.5782,28.8798,932700.0],["2018-01-03",28.8163,29.094,28.7528,29.0623,1257300.0],["2018-01-04",29.7448,29.8718,29.6496,29.8004,3576900.0],["2018-01-05",29.8639,29.9988,29.6972,29.848,1185700.0],["2018-01-08",29.7289,29.9432,29.721,29.8797,1182600.0],["2018-01-09",29.7289,29.9908,29.6893,29.8797,1133400.0],["2018-01-10",29.7369,29.84,29.6655,29.7289,949700.0],["2018-01-11",29.4591,29.5147,29.348,29.475,1697300.0],["2018-01-12",29.5861,29.6734,29.5147,29.6178,583200.0],["2018-01-16",29.3877,29.5782,29.3242,29.348,641800.0],["2018-01-17",29.5861,29.5861,29.3798,29.4274,556800.0],["2018-01-18",29.4512,29.5385,29.102,29.2607,371200.0],["2018-01-19",29.4274,29.6417,29.3401,29.6258,434600.0],["2018-01-22",30.1337,30.34,29.9988,30.3321,1031800.0],["2018-01-23",30.8083,30.9352,30.713,30.8479,885800.0],["2018-01-24",30.7368,30.848,30.3797,30.5226,591900.0],["2018-01-25",30.6019,31.2051,30.3797,30.6019,850900.0],["2018-01-26",30.7051,30.9432,30.6892,30.9194,622900.0],["2018-01-29",30.6019,30.7606,30.4115,30.6019,941400.0],["2018-01-30",30.2765,30.3718,30.0861,30.1734,604500.0],["2018-01-31",29.8956,29.9512,29.5305,29.6734,670200.0],["2018-02-01",29.0941,29.5702,29.0702,29.2687,980600.0],["2018-02-02",28.9036,28.9591,28.4274,28.483,756000.0],["2018-02-05",28.0147,28.2687,27.4433,27.4671,1537300.0],["2018-02-06",27.0941,28.0941,27.0386,28.0306,2486500.0],["2018-02-07",27.4195,27.8719,27.4036,27.6497,1459000.0],["2018-02-08",27.3322,27.4354,26.3402,26.3402,1131200.0],["2018-02-09",26.3957,26.6497,25.7688,26.4989,1751700.0],["2018-02-12",26.864,26.9592,26.6973,26.8481,827200.0],["2018-02-13",26.9751,27.3719,26.9433,27.3005,1110300.0],["2018-02-14",26.8402,27.3481,26.8402,27.3084,634000.0],["2018-02-15",27.8084,28.1417,27.6338,28.0385,793800.0],["2018-02-16",28.0306,28.1258,27.6576,27.6973,454200.0],["2018-02-20",27.7449,27.9354,27.5624,27.6735,886800.0],["2018-02-21",27.6497,27.9274,27.4433,27.4433,582100.0],["2018-02-22",27.5227,27.7766,27.3719,27.5465,537000.0],["2018-02-23",27.5782,27.6814,27.4513,27.6655,324600.0],["2018-02-26",27.6735,27.7211,27.4671,27.6338,413600.0],["2018-02-27",27.237,27.3719,26.7846,26.7846,771900.0],["2018-02-28",26.7132,26.7291,26.2688,26.2688,810200.0],["2018-03-01",26.991,27.0941,26.3878,26.61,694100.0],["2018-03-02",26.483,26.8005,26.3085,26.7529,884900.0],["2018-03-05",26.8799,27.356,26.8243,27.2449,917100.0],["2018-03-06",27.3481,27.3481,27.0227,27.1338,620400.0],["2018-03-07",27.1338,27.3163,27.0941,27.2608,436100.0],["2018-03-08",27.4116,27.5624,27.2529,27.4433,552800.0],["2018-03-09",27.5087,27.6784,27.4522,27.5491,701700.0],["2018-03-12",27.5895,27.6703,27.4441,27.533,491500.0],["2018-03-13",27.7026,27.7995,27.5168,27.5653,379400.0],["2018-03-14",28.2356,28.2922,27.7834,27.8883,565900.0],["2018-03-15",27.848,28.2437,27.8399,28.0822,675800.0],["2018-03-16",28.0095,28.2437,27.9853,28.0418,360600.0],["2018-03-19",27.9207,27.9287,27.5168,27.7914,635800.0],["2018-03-20",27.4199,27.7672,27.4118,27.5653,519800.0],["2018-03-21",27.638,27.7995,27.5491,27.5895,397500.0],["2018-03-22",27.2988,27.3311,27.0161,27.0242,519000.0],["2018-03-23",27.1857,27.4361,27.0484,27.1695,1046700.0],["2018-03-26",27.4603,27.533,26.8707,27.3149,655500.0],["2018-03-27",27.3149,27.4199,26.8061,26.8707,631700.0],["2018-03-28",27.646,27.6541,27.2261,27.2826,1453000.0],["2018-03-29",27.5895,27.6784,27.3634,27.4764,516200.0],["2018-04-02",27.428,27.5007,26.7092,26.9676,484800.0],["2018-04-03",27.4845,27.5814,27.2584,27.4764,654200.0],["2018-04-04",26.9999,27.4684,26.9838,27.428,541600.0],["2018-04-05",27.541,27.7753,27.5168,27.6945,606600.0],["2018-04-06",27.4037,27.638,27.2907,27.4199,1236600.0],["2018-04-09",27.5895,27.7187,27.3391,27.3553,983400.0],["2018-04-10",27.4845,27.5087,27.2826,27.428,527200.0],["2018-04-11",27.2503,27.4361,27.1534,27.1695,659900.0],["2018-04-12",27.2422,27.4845,27.2422,27.3714,398300.0],["2018-04-13",27.3714,27.533,27.218,27.2907,459200.0],["2018-04-16",27.533,27.5895,27.4522,27.5249,320500.0],["2018-04-17",27.4361,27.5249,27.323,27.3634,457400.0],["2018-04-18",27.7914,27.9853,27.7914,27.9368,425000.0],["2018-04-19",28.1549,28.1791,27.7026,27.8318,500100.0],["2018-04-20",28.7041,28.7606,28.4214,28.5425,925000.0],["2018-04-23",28.4618,28.5749,28.2679,28.3568,600200.0],["2018-04-24",28.1306,28.1953,27.7268,27.9126,1070400.0],["2018-04-25",28.7525,28.7606,28.4618,28.696,945200.0],["2018-04-26",28.6637,28.801,28.6152,28.7445,519200.0],["2018-04-27",28.5425,28.8171,28.5264,28.7848,447800.0],["2018-04-30",28.5102,28.7606,28.5102,28.5587,496600.0],["2018-05-01",28.5506,28.5991,28.2437,28.5022,487600.0],["2018-05-02",29.0998,29.0998,28.7525,28.7848,508300.0],["2018-05-03",28.8818,29.0029,28.5991,28.9625,498200.0],["2018-05-04",28.9141,29.221,28.8818,29.1321,310800.0],["2018-05-07",29.2614,29.3583,29.1402,29.3017,218800.0],["2018-05-08",29.0433,29.4875,29.0271,29.4633,521800.0],["2018-05-09",29.6086,29.9156,29.6006,29.8752,408400.0],["2018-05-10",29.5521,29.7944,29.5521,29.6813,793300.0],["2018-05-11",29.7298,29.7783,29.5763,29.6248,307400.0],["2018-05-14",29.439,29.4633,29.2452,29.2856,444900.0],["2018-05-15",29.3179,29.3341,29.0998,29.1644,489700.0],["2018-05-16",29.4067,29.5198,29.3098,29.5198,399700.0],["2018-05-17",29.8267,29.964,29.7136,29.8832,1220700.0],["2018-05-18",30.1417,30.489,30.1094,30.4728,1057000.0],["2018-05-21",30.5536,30.6909,30.4325,30.6828,536800.0],["2018-05-22",30.699,30.8928,30.489,30.4971,763900.0],["2018-05-23",30.0044,30.0448,29.6571,29.8671,721400.0],["2018-05-24",30.0286,30.0367,29.6248,29.8106,571600.0],["2018-05-25",29.2775,29.5198,29.1968,29.4956,452500.0],["2018-05-29",28.6152,28.8414,28.3891,28.5264,799400.0],["2018-05-30",28.8091,29.1402,28.7525,29.0594,620300.0],["2018-05-31",30.1255,30.174,29.7621,29.8752,1982500.0],["2018-06-01",30.4486,30.4486,29.9317,30.0044,647000.0],["2018-06-04",30.3275,30.3275,30.1094,30.2144,292700.0],["2018-06-05",30.3678,30.4325,30.1659,30.2063,361100.0],["2018-06-06",30.6263,30.8363,30.5294,30.8363,403000.0],["2018-06-07",31.0463,31.0624,30.6344,30.6828,1449500.0],["2018-06-08",30.7313,30.7394,30.4567,30.6909,313500.0],["2018-06-11",30.7959,31.0059,30.7313,30.9494,282700.0],["2018-06-12",30.8605,30.8767,30.6828,30.7798,405000.0],["2018-06-13",30.6263,30.7071,30.2952,30.4163,518900.0],["2018-06-14",30.6021,30.7959,30.5375,30.5536,398500.0],["2018-06-15",30.5132,30.5294,30.2467,30.3759,342300.0],["2018-06-18",29.754,30.1013,29.6652,30.0932,428500.0],["2018-06-19",29.2937,29.6248,29.1725,29.5763,498200.0],["2018-06-20",29.7782,29.7782,29.5359,29.6571,368000.0],["2018-06-21",29.2048,29.2856,29.0191,29.0837,417800.0],["2018-06-22",29.4714,29.4794,29.2291,29.4067,442700.0],["2018-06-25",28.9544,29.0191,28.4941,28.6879,476000.0],["2018-06-26",28.9787,29.1564,28.8979,29.116,574500.0],["2018-06-27",29.0998,29.2775,28.8171,28.8333,821200.0],["2018-06-28",28.4941,28.591,28.3164,28.5425,1549300.0],["2018-06-29",28.6798,28.906,28.5102,28.5506,624800.0],["2018-07-02",28.2679,28.3972,28.1629,28.3891,598500.0],["2018-07-03",28.5345,28.6314,28.4618,28.5264,435700.0],["2018-07-05",28.9302,28.9625,28.7283,28.9383,436000.0],["2018-07-06",28.8252,29.0271,28.7848,28.9464,553500.0],["2018-07-09",29.1402,29.1806,29.011,29.1321,1434300.0],["2018-07-10",28.9464,29.1241,28.9383,29.0271,975600.0],["2018-07-11",28.6475,28.8898,28.4375,28.5102,1065700.0],["2018-07-12",28.801,28.8656,28.696,28.8091,1104600.0],["2018-07-13",28.6879,28.8252,28.5829,28.6556,1024600.0],["2018-07-16",29.0514,29.0837,28.7687,28.8575,842000.0],["2018-07-17",28.5748,28.6798,28.486,28.5748,943200.0],["2018-07-18",28.8333,28.9302,28.591,28.8818,389500.0],["2018-07-19",28.4214,28.5829,28.3083,28.5183,435100.0],["2018-07-20",28.0499,28.4295,28.0499,28.3003,637800.0],["2018-07-23",28.1145,28.3083,28.1064,28.2195,359800.0],["2018-07-24",28.5102,28.5748,28.2922,28.3891,687500.0],["2018-07-25",28.276,28.4456,27.9772,28.4133,566900.0],["2018-07-26",28.696,28.696,28.3326,28.3568,541100.0],["2018-07-27",28.0256,28.1064,27.856,27.9772,615900.0],["2018-07-30",28.0983,28.1226,27.9368,27.9449,380400.0],["2018-07-31",28.1064,28.1306,27.6703,27.6945,644600.0],["2018-08-01",27.0645,27.113,26.7334,26.8384,637600.0],["2018-08-02",26.4911,26.6122,26.3942,26.588,769500.0],["2018-08-03",26.8142,26.8626,26.7092,26.8061,344900.0],["2018-08-06",26.693,26.8465,26.6365,26.7334,299600.0],["2018-08-07",26.9757,27.0726,26.8384,26.8707,332100.0],["2018-08-08",27.008,27.113,26.9515,27.0403,350000.0],["2018-08-09",26.2327,26.4992,26.2327,26.3376,394400.0],["2018-08-10",25.8611,26.0873,25.8207,25.9257,477300.0],["2018-08-13",26.0307,26.063,25.8692,25.8934,417700.0],["2018-08-14",25.8611,25.9984,25.7965,25.9257,423400.0],["2018-08-15",25.5138,25.6511,25.3442,25.5784,362600.0],["2018-08-16",25.8127,26.1196,25.7965,25.9096,603200.0],["2018-08-17",26.0873,26.3134,26.0146,26.2569,519100.0],["2018-08-20",26.4911,26.5234,26.37,26.4265,539300.0],["2018-08-21",26.6688,26.8222,26.6284,26.7819,436900.0],["2018-08-22",27.1776,27.218,26.8303,26.9515,747600.0],["2018-08-23",26.8142,26.9434,26.6042,26.6203,507800.0],["2018-08-24",27.0645,27.3795,27.0484,27.218,803000.0],["2018-08-27",27.4603,27.6299,27.3553,27.6057,618500.0],["2018-08-28",27.2826,27.3391,26.9272,26.9353,520900.0],["2018-08-29",27.5087,27.6541,27.2503,27.5653,646500.0],["2018-08-30",27.3068,27.4037,27.1615,27.2099,450700.0],["2018-08-31",26.9192,27.008,26.6365,26.7495,644600.0],["2018-09-04",26.4992,26.6688,26.3861,26.6688,653600.0],["2018-09-05",26.7253,26.7899,26.4911,26.5638,476600.0],["2018-09-06",26.7573,26.9281,26.6028,26.7411,474200.0],["2018-09-07",26.123,26.2124,25.9115,25.9847,592200.0],["2018-09-10",26.3263,26.3344,26.123,26.2612,446400.0],["2018-09-11",25.9441,26.3426,25.9278,26.2938,298800.0],["2018-09-12",26.0173,26.0498,25.8302,25.879,636500.0],["2018-09-13",26.1067,26.2856,26.0335,26.1474,418800.0],["2018-09-14",25.9359,26.1067,25.6919,25.8627,710900.0],["2018-09-17",26.0254,26.245,26.001,26.1067,518300.0],["2018-09-18",26.2856,26.432,26.2531,26.2938,356900.0],["2018-09-19",26.4564,26.611,26.4402,26.4402,417800.0],["2018-09-20",27.1315,27.1477,26.8793,27.0664,1005200.0],["2018-09-21",27.0257,27.0664,26.8387,26.8549,641300.0],["2018-09-24",26.9851,26.9932,26.7167,26.733,504800.0],["2018-09-25",26.92,26.9363,26.798,26.8631,397100.0],["2018-09-26",26.8224,27.0664,26.7411,26.8468,790400.0],["2018-09-27",26.8631,27.0745,26.8387,26.8468,398000.0],["2018-09-28",26.6923,26.7574,26.5378,26.611,420500.0],["2018-10-01",26.7004,26.7818,26.6435,26.6842,451900.0],["2018-10-02",26.5784,26.611,26.367,26.4158,367200.0],["2018-10-03",26.8549,26.9688,26.7411,26.7899,1192500.0],["2018-10-04",26.8305,26.8468,26.3507,26.4971,863900.0],["2018-10-05",26.5215,26.5459,26.1636,26.2694,711800.0],["2018-10-08",26.0335,26.1718,25.8627,26.1636,565700.0],["2018-10-09",25.9441,26.1962,25.8953,26.0173,642100.0],["2018-10-10",25.757,25.757,25.204,25.204,732100.0],["2018-10-11",25.0413,25.1633,24.5289,24.6428,1103700.0],["2018-10-12",24.8705,24.8949,24.4639,24.716,508900.0],["2018-10-15",25.0169,25.391,24.9274,25.2121,736800.0],["2018-10-16",25.448,25.4886,25.3422,25.4561,426700.0],["2018-10-17",25.0413,25.0413,24.6672,24.7241,598500.0],["2018-10-18",23.9271,24.0247,23.1382,23.1626,1179700.0],["2018-10-19",23.0975,23.2033,22.7478,23.0162,1302000.0],["2018-10-22",22.8291,22.8454,22.5445,22.5689,751400.0],["2018-10-23",22.1297,22.4957,22.0158,22.39,938700.0],["2018-10-24",22.3005,22.3005,21.6173,21.6173,806300.0],["2018-10-25",22.1948,22.3168,22.0565,22.0972,814600.0],["2018-10-26",22.5526,22.821,22.1053,22.6584,1207300.0],["2018-10-29",23.0731,23.1789,22.2842,22.5201,1338200.0],["2018-10-30",23.0487,23.8295,23.0162,23.7807,1676000.0],["2018-10-31",24.2117,24.5289,24.1711,24.2199,1609800.0],["2018-11-01",24.4313,24.594,24.3175,24.5371,1021000.0],["2018-11-02",24.716,24.8136,24.4964,24.7079,980500.0],["2018-11-05",24.6509,24.7241,24.4557,24.594,439700.0],["2018-11-06",23.7888,24.0084,23.6994,23.8214,1272800.0],["2018-11-07",24.3907,24.8217,24.228,24.7648,983500.0],["2018-11-08",24.4801,24.5615,24.0654,24.1548,528600.0],["2018-11-09",23.9596,24.0572,23.7075,23.8946,449300.0],["2018-11-12",23.5855,23.7563,23.4635,23.5448,478100.0],["2018-11-13",23.5286,23.8783,23.496,23.5367,682000.0],["2018-11-14",23.9678,24.0572,23.3741,23.553,852500.0],["2018-11-15",22.9349,23.2114,22.6258,23.1382,981100.0],["2018-11-16",22.5689,22.7234,22.3737,22.6584,1110100.0],["2018-11-19",22.4225,22.6014,22.3574,22.4794,1267500.0],["2018-11-20",22.2354,22.4957,22.1135,22.1704,1070100.0],["2018-11-21",22.4144,22.6014,22.3249,22.3493,761900.0],["2018-11-23",22.2354,22.6746,22.2273,22.5608,402600.0],["2018-11-26",22.8454,22.9674,22.7153,22.8779,673800.0],["2018-11-27",22.4713,22.7234,22.3493,22.6096,743600.0],["2018-11-28",22.6746,23.0731,22.3574,22.9755,906800.0],["2018-11-29",23.0325,23.2195,22.8373,23.0162,885300.0],["2018-11-30",22.5445,22.634,22.3574,22.4957,839200.0],["2018-12-03",23.2927,23.3334,22.9674,23.0894,772300.0],["2018-12-04",22.4957,22.5852,21.8207,21.8207,785100.0],["2018-12-06",20.8366,21.1863,20.6495,21.1863,1397400.0],["2018-12-07",21.6255,21.8288,20.9016,20.9504,1123600.0],["2018-12-10",20.8528,20.9179,20.2917,20.5763,1161900.0],["2018-12-11",21.0562,21.105,20.3893,20.4137,1657300.0],["2018-12-12",20.8935,20.9911,20.6821,20.6983,815100.0],["2018-12-13",21.5116,21.5197,20.7552,20.8122,1219900.0],["2018-12-14",20.6821,20.9423,20.6821,20.739,1017900.0],["2018-12-17",20.8528,20.9016,20.4137,20.4869,1122100.0],["2018-12-18",20.861,20.9098,20.682,20.7715,1392300.0],["2018-12-19",20.983,21.1944,20.2998,20.4137,1680300.0],["2018-12-20",20.3893,20.5194,20.0233,20.2673,1164900.0],["2018-12-21",20.8366,20.9423,20.4706,20.495,2342100.0],["2018-12-24",20.7552,20.7796,20.3567,20.3649,625500.0],["2018-12-26",20.3811,21.0968,20.2591,21.0887,823000.0],["2018-12-27",20.4381,20.9748,20.4137,20.9667,985300.0],["2018-12-28",21.5929,21.5929,21.3327,21.3896,1096300.0],["2018-12-31",21.4059,21.4465,21.2188,21.4303,498000.0],["2019-01-02",21.17,21.5523,21.1375,21.4628,742700.0],["2019-01-03",21.3002,21.3977,20.9911,21.1863,814000.0],["2019-01-04",21.9996,22.4632,21.902,22.4062,951100.0],["2019-01-07",22.0158,22.3737,21.902,22.2436,837300.0],["2019-01-08",22.5201,22.5608,22.211,22.3737,548600.0],["2019-01-09",23.0243,23.0975,22.7316,22.8698,519000.0],["2019-01-10",22.9023,23.0569,22.8535,23.0243,608600.0],["2019-01-11",22.7478,23.0243,22.6828,22.8454,905200.0],["2019-01-14",22.6746,23.1301,22.6502,22.9674,848500.0],["2019-01-15",22.8129,22.9267,22.7072,22.8454,660100.0],["2019-01-16",22.9267,23.0569,22.7803,22.7966,581900.0],["2019-01-17",22.8048,22.9511,22.756,22.9267,858600.0],["2019-01-18",23.3496,23.5204,23.187,23.4391,594000.0],["2019-01-22",23.187,23.4798,22.9918,23.3659,1123800.0],["2019-01-23",23.5774,23.5774,22.9349,23.0406,894600.0],["2019-01-24",22.9593,23.1545,22.943,23.0325,428300.0],["2019-01-25",23.8295,23.8376,23.5855,23.6424,607600.0],["2019-01-28",23.5042,23.8783,23.4635,23.8376,561800.0],["2019-01-29",23.6831,23.7482,23.496,23.553,530000.0],["2019-01-30",23.3497,23.74,23.309,23.6343,379400.0],["2019-01-31",23.2846,23.4635,23.2358,23.4554,723100.0],["2019-02-01",23.6831,24.0084,23.553,23.7563,647900.0],["2019-02-04",23.9922,24.1792,23.8539,24.1548,1087300.0],["2019-02-05",24.3663,24.3663,24.0735,24.2931,792800.0],["2019-02-06",24.8136,24.8705,24.4883,24.5127,968900.0],["2019-02-07",24.5127,24.5452,24.1223,24.2199,893000.0],["2019-02-08",24.228,24.3907,24.0572,24.3744,610800.0],["2019-02-11",24.4557,24.6103,24.4232,24.6021,465700.0],["2019-02-12",24.4801,24.8217,24.4801,24.7485,466600.0],["2019-02-13",25.0169,25.0494,24.7729,24.8054,425100.0],["2019-02-14",24.6265,24.7485,24.5289,24.6753,569400.0],["2019-02-15",24.6997,24.8136,24.6347,24.8136,462700.0],["2019-02-19",25.1308,25.3829,25.0657,25.269,503400.0],["2019-02-20",25.4805,25.6431,25.448,25.5781,418400.0],["2019-02-21",25.5781,25.6675,25.5211,25.6269,463500.0],["2019-02-22",25.5211,25.5943,25.3178,25.4317,374200.0],["2019-02-25",25.4805,25.6025,25.4317,25.4886,818500.0],["2019-02-26",25.448,25.6919,25.3829,25.5293,297700.0],["2019-02-27",25.4398,25.6431,25.3422,25.5374,484400.0],["2019-02-28",25.8709,25.8709,25.5455,25.8139,429600.0],["2019-03-01",26.2043,26.31,26.0254,26.1149,517000.0],["2019-03-04",25.9522,26.0173,25.7326,25.9929,500800.0],["2019-03-05",25.9603,26.0986,25.8627,25.9359,574200.0],["2019-03-06",25.9766,25.9766,25.5699,25.6187,589000.0],["2019-03-07",25.0982,25.3016,24.9356,25.1389,769900.0],["2019-03-08",24.9274,25.2528,24.8786,25.2528,571800.0],["2019-03-11",25.2365,25.5455,25.2121,25.5293,425000.0],["2019-03-12",25.4886,25.4886,25.2528,25.2853,541600.0],["2019-03-13",25.6675,25.6919,25.3341,25.3748,443600.0],["2019-03-14",25.8001,25.8249,25.6177,25.6177,414300.0],["2019-03-15",26.2892,26.4136,26.1151,26.2146,592200.0],["2019-03-18",26.0239,26.1814,25.999,26.1814,334100.0],["2019-03-19",26.2312,26.3306,25.9824,26.0488,615500.0],["2019-03-20",26.1731,26.397,25.9576,26.2229,582600.0],["2019-03-21",25.9161,26.0902,25.8913,26.0156,522400.0],["2019-03-22",25.7089,25.7669,25.2612,25.2695,475500.0],["2019-03-25",25.4021,25.6011,25.3192,25.5596,469000.0],["2019-03-26",25.1866,25.3772,24.9627,25.0871,453500.0],["2019-03-27",25.1037,25.1948,24.8301,25.1119,488400.0],["2019-03-28",25.0788,25.1534,24.8466,25.0871,536200.0],["2019-03-29",25.8001,25.8415,25.6177,25.7006,433200.0],["2019-04-01",26.1814,26.4136,26.0985,26.3555,462400.0],["2019-04-02",26.1648,26.3638,26.1483,26.3306,292700.0],["2019-04-03",27.0519,27.168,26.9856,27.0519,610200.0],["2019-04-04",26.9441,27.0022,26.7866,26.8944,319600.0],["2019-04-05",27.1514,27.3421,27.1017,27.2509,413900.0],["2019-04-08",27.0022,27.0436,26.8364,27.0188,390800.0],["2019-04-09",26.6291,26.9607,26.6291,26.7866,339500.0],["2019-04-10",26.7286,26.77,26.6374,26.6623,350700.0],["2019-04-11",26.9939,27.2841,26.9359,27.1348,301100.0],["2019-04-12",27.4084,27.5494,27.3089,27.367,275300.0],["2019-04-15",27.3504,27.4664,27.2509,27.4499,251200.0],["2019-04-16",27.74,27.7566,27.5576,27.6323,316300.0],["2019-04-17",27.8478,27.8644,27.6903,27.7649,224600.0],["2019-04-18",28.2209,28.395,28.0634,28.0799,455700.0],["2019-04-22",27.9556,28.1711,27.8561,28.0302,261700.0],["2019-04-23",28.0385,28.1629,27.7152,27.7981,548000.0],["2019-04-24",28.138,28.196,27.8478,27.9887,287200.0],["2019-04-25",27.3421,27.3753,27.0685,27.2509,529200.0],["2019-04-26",27.1597,27.3338,27.0685,27.2012,355500.0],["2019-04-29",27.425,27.6157,27.3338,27.5991,249900.0],["2019-04-30",27.7566,28.0136,27.6074,27.8976,533200.0],["2019-05-01",28.0717,28.1463,27.6323,27.6405,398600.0],["2019-05-02",28.0053,28.1794,27.9058,28.138,436900.0],["2019-05-03",28.0965,28.4116,28.0965,28.3784,427800.0],["2019-05-06",27.9058,28.3038,27.8561,28.2955,490800.0],["2019-05-07",27.3504,27.5079,27.1514,27.2758,913600.0],["2019-05-08",27.0768,27.2841,26.9939,27.1514,495700.0],["2019-05-09",26.5379,27.0271,26.5296,26.9939,461300.0],["2019-05-10",26.712,26.9607,26.5545,26.8861,592500.0],["2019-05-13",26.1234,26.3638,26.1234,26.2477,925800.0],["2019-05-14",26.4467,26.7452,26.4218,26.6125,433800.0],["2019-05-15",26.2643,26.7535,26.2229,26.6374,590100.0],["2019-05-16",26.5462,26.9939,26.5462,26.853,500800.0],["2019-05-17",26.5628,26.7203,26.4799,26.5047,499000.0],["2019-05-20",26.5047,26.7286,26.3887,26.4633,463500.0],["2019-05-21",26.6208,26.7535,26.5545,26.6042,334600.0],["2019-05-22",26.4965,26.8032,26.4384,26.5959,562100.0],["2019-05-23",26.2726,26.3887,26.1068,26.198,479600.0],["2019-05-24",26.5877,26.6042,26.2643,26.3887,350500.0],["2019-05-28",26.4633,26.4965,26.0654,26.0654,389700.0],["2019-05-29",25.6177,25.9078,25.5845,25.8995,470900.0],["2019-05-30",26.14,26.3887,26.1151,26.3224,442100.0],["2019-05-31",25.8913,26.0405,25.8664,25.9907,543000.0],["2019-06-03",26.0571,26.2063,25.9327,26.1317,529900.0],["2019-06-04",26.9276,26.969,26.6871,26.8364,669100.0],["2019-06-05",26.8529,26.8778,26.5877,26.8447,373100.0],["2019-06-06",26.8364,26.9027,26.6291,26.77,382400.0],["2019-06-07",26.8695,27.0851,26.8529,27.0105,402100.0],["2019-06-10",26.8612,27.0188,26.8447,26.9607,332700.0],["2019-06-11",27.4001,27.4001,26.6788,26.7618,677400.0],["2019-06-12",26.3058,26.3887,26.1483,26.2975,567600.0],["2019-06-13",26.8032,26.8364,26.6374,26.7369,493200.0],["2019-06-14",26.4716,26.5545,26.2726,26.5047,295800.0],["2019-06-17",26.2726,26.4965,26.2643,26.3804,343900.0],["2019-06-18",26.397,26.6871,26.3721,26.5545,340800.0],["2019-06-19",26.6042,26.6208,26.3887,26.5379,424800.0],["2019-06-20",27.1597,27.2592,27.0188,27.1929,428100.0],["2019-06-21",26.8778,26.9524,26.7949,26.8612,338500.0],["2019-06-24",26.6291,26.7618,26.5794,26.6871,333400.0],["2019-06-25",26.7618,26.8695,26.654,26.654,332700.0],["2019-06-26",26.8612,27.0105,26.8281,26.8447,507600.0],["2019-06-27",27.0271,27.1017,26.9359,27.0271,291300.0],["2019-06-28",26.9359,27.168,26.9359,27.1514,545800.0],["2019-07-01",27.7235,27.74,27.3753,27.483,383200.0],["2019-07-02",27.5079,27.6074,27.3753,27.5411,320800.0],["2019-07-03",27.6986,27.8644,27.6488,27.8644,163600.0],["2019-07-05",27.9805,28.0053,27.7235,27.8644,320100.0],["2019-07-08",27.3504,27.5162,27.1929,27.3504,359000.0],["2019-07-09",27.1017,27.3918,27.1017,27.3587,332400.0],["2019-07-10",27.5079,27.5659,27.3006,27.3338,207000.0],["2019-07-11",27.5328,27.5411,27.4167,27.5162,276200.0],["2019-07-12",27.8229,27.8561,27.5825,27.6074,364600.0],["2019-07-15",27.7483,28.1711,27.4996,27.6986,1007900.0],["2019-07-16",27.7981,28.0965,27.7898,27.9307,477900.0],["2019-07-17",27.7566,27.7981,27.4167,27.4996,435800.0],["2019-07-18",27.4001,27.483,27.2592,27.483,286100.0],["2019-07-19",27.3421,27.5079,27.2923,27.3753,212200.0],["2019-07-22",27.6737,27.7235,27.3504,27.3587,256200.0],["2019-07-23",27.2675,27.4167,27.2509,27.367,252400.0],["2019-07-24",27.0768,27.3255,27.0602,27.3255,260300.0],["2019-07-25",27.3006,27.6986,27.1846,27.4167,466900.0],["2019-07-26",27.7069,27.8229,27.6654,27.7649,305100.0],["2019-07-29",27.7649,27.7898,27.5245,27.5908,281200.0],["2019-07-30",27.1514,27.4996,27.1182,27.4996,621700.0],["2019-07-31",27.8312,27.9556,27.4582,27.6571,680900.0],["2019-08-01",27.425,27.6157,27.0022,27.0685,399300.0],["2019-08-02",26.6706,26.6789,26.3638,26.513,481600.0],["2019-08-05",26.0819,26.1234,25.8249,25.9493,409400.0],["2019-08-06",26.0239,26.14,25.8332,26.1151,376000.0],["2019-08-07",25.883,26.2643,25.7835,26.2063,600100.0],["2019-08-08",26.5296,26.911,26.5213,26.8944,322400.0],["2019-08-09",26.6042,26.6954,26.4136,26.6042,332500.0],["2019-08-12",26.5213,26.6954,26.397,26.4882,261200.0],["2019-08-13",26.6125,27.3006,26.4633,27.0105,453400.0],["2019-08-14",26.5711,26.6871,26.2809,26.2892,417400.0],["2019-08-15",26.2975,26.4467,26.0654,26.2063,369400.0],["2019-08-16",26.1731,26.654,26.0654,26.5379,516700.0],["2019-08-19",26.9193,26.9276,26.6291,26.7037,265100.0],["2019-08-20",26.4384,26.4384,26.198,26.2146,319000.0],["2019-08-21",27.0685,27.0851,26.7286,26.7783,444400.0],["2019-08-22",26.5213,26.7369,26.2477,26.6871,766000.0],["2019-08-23",26.9359,27.5908,26.8281,27.2343,1892600.0],["2019-08-26",27.0436,27.3089,26.9607,27.1929,856400.0],["2019-08-27",26.969,27.3255,26.969,27.1017,1663000.0],["2019-08-28",26.7452,27.0851,26.6457,26.969,1631700.0],["2019-08-29",27.4996,27.8395,27.483,27.7815,696000.0],["2019-08-30",28.1711,28.1877,27.6737,27.8727,388000.0],["2019-09-03",27.8478,27.8893,27.5079,27.8478,553300.0],["2019-09-04",28.1131,28.2872,28.0634,28.2043,264400.0],["2019-09-05",28.4313,28.4647,28.0307,28.1309,760800.0],["2019-09-06",28.256,28.3311,28.1559,28.2227,429500.0],["2019-09-09",28.2978,28.2978,28.0725,28.1559,277700.0],["2019-09-10",28.2143,28.3645,28.0641,28.3645,336300.0],["2019-09-11",28.6399,28.7901,28.5064,28.7901,378100.0],["2019-09-12",28.932,29.1573,28.8235,29.0154,447300.0],["2019-09-13",29.5745,29.6246,29.2825,29.3826,684900.0],["2019-09-16",29.0238,29.0238,28.4814,28.5898,632400.0],["2019-09-17",28.1809,28.4647,28.1559,28.4396,725500.0],["2019-09-18",28.3311,28.5398,28.2227,28.4146,331500.0],["2019-09-19",28.7234,28.9153,28.5732,28.5732,327100.0],["2019-09-20",28.8819,28.9487,28.3061,28.3145,640900.0],["2019-09-23",28.014,28.206,27.989,28.1142,311300.0],["2019-09-24",28.1392,28.2227,27.8972,27.8972,603600.0],["2019-09-25",27.6302,27.8722,27.5217,27.8471,463000.0],["2019-09-26",28.0724,28.3311,28.0724,28.2894,945000.0],["2019-09-27",28.4063,28.6816,28.2394,28.4396,1221800.0],["2019-09-30",28.6649,28.8903,28.6065,28.6733,799100.0],["2019-10-01",28.6566,28.7567,28.1225,28.1809,985000.0],["2019-10-02",27.772,27.772,27.2296,27.2797,873300.0],["2019-10-03",27.263,27.5551,27.0377,27.4049,610300.0],["2019-10-04",27.2046,27.6218,27.1795,27.6218,515400.0],["2019-10-07",27.288,27.4883,27.263,27.3131,536900.0],["2019-10-08",26.6622,26.8958,26.562,26.7206,731900.0],["2019-10-09",27.0794,27.2129,26.9375,27.1462,447800.0],["2019-10-10",27.4967,27.7971,27.4132,27.7303,719000.0],["2019-10-11",28.5481,28.74,28.2811,28.2894,803700.0],["2019-10-14",28.5064,28.7484,28.448,28.5147,587600.0],["2019-10-15",28.9153,29.2241,28.7651,29.0321,846300.0],["2019-10-16",29.0655,29.3075,28.9403,29.174,538300.0],["2019-10-17",29.3159,29.4243,29.0989,29.1573,598100.0],["2019-10-18",29.2324,29.3075,29.0321,29.1823,373000.0],["2019-10-21",29.6497,29.683,29.4243,29.4494,426800.0],["2019-10-22",29.4243,29.4828,29.174,29.199,473300.0],["2019-10-23",29.8082,29.9751,29.683,29.8332,654200.0],["2019-10-24",30.3506,30.3673,29.9584,30.0502,787200.0],["2019-10-25",30.2338,30.5175,30.2088,30.3256,548200.0],["2019-10-28",30.6427,30.7178,30.4341,30.4758,642100.0],["2019-10-29",30.9014,30.9932,30.6844,30.7261,1145200.0],["2019-10-30",30.8179,30.8346,30.5342,30.7595,1088500.0],["2019-10-31",30.5426,30.601,30.3089,30.4591,434700.0],["2019-11-01",30.6761,30.8263,30.6177,30.7846,328400.0],["2019-11-04",30.9431,31.0266,30.9097,30.9598,313300.0],["2019-11-05",30.7679,30.9682,30.7428,30.9014,820300.0],["2019-11-06",30.5175,30.8263,30.4591,30.818,592400.0],["2019-11-07",30.893,30.9515,30.7846,30.843,414900.0],["2019-11-08",30.5092,30.7011,30.4424,30.7011,748900.0],["2019-11-11",30.3506,30.7595,30.3256,30.7428,748600.0],["2019-11-12",30.8263,30.8597,30.6844,30.7011,784800.0],["2019-11-13",31.0099,31.11,30.868,31.085,531900.0],["2019-11-14",30.7512,31.0349,30.7261,31.0099,524800.0],["2019-11-15",30.9848,31.1684,30.9848,31.1351,462700.0],["2019-11-18",31.1517,31.2602,31.1267,31.2102,355500.0],["2019-11-19",31.3604,31.3687,31.0266,31.2268,660100.0],["2019-11-20",30.6677,31.0182,30.6677,30.8096,565900.0],["2019-11-21",30.7595,30.9598,30.6344,30.868,464400.0],["2019-11-22",31.1351,31.2102,31.0099,31.1768,468500.0],["2019-11-25",31.3186,31.4689,31.2769,31.3937,425400.0],["2019-11-26",32.0697,32.3284,31.9946,32.2533,683200.0],["2019-11-27",32.5787,32.5787,32.295,32.5203,474000.0],["2019-11-29",31.7776,32.0363,31.7776,31.9612,405000.0],["2019-12-02",31.8778,31.9111,31.6608,31.8694,773300.0],["2019-12-03",31.2686,31.7359,31.2602,31.7275,1110300.0],["2019-12-04",31.9278,32.1114,31.8694,32.028,654400.0],["2019-12-05",32.0613,32.2115,31.9695,32.1949,721200.0],["2019-12-06",32.4285,32.4619,32.295,32.3284,423000.0],["2019-12-09",32.3785,32.3951,32.2032,32.3451,637700.0],["2019-12-10",32.295,32.4118,32.1448,32.3534,581000.0],["2019-12-11",32.3033,32.7289,32.2783,32.7039,394400.0],["2019-12-12",32.8124,33.1128,32.7874,32.9876,725300.0],["2019-12-13",33.3798,33.697,33.2129,33.3465,583700.0],["2019-12-16",33.5885,33.747,33.4716,33.505,496900.0],["2019-12-17",33.3214,33.4049,33.0043,33.0961,802800.0],["2019-12-18",33.3131,33.3131,33.1128,33.2296,316400.0],["2019-12-19",33.0627,33.1045,32.8458,32.8792,341700.0],["2019-12-20",33.1963,33.263,33.1128,33.1212,383500.0],["2019-12-23",33.2547,33.3214,33.1295,33.263,368500.0],["2019-12-24",33.2547,33.3381,33.1545,33.3047,110300.0],["2019-12-26",33.2881,33.5968,33.2881,33.5968,142500.0],["2019-12-27",33.7804,33.8639,33.6636,33.6803,216600.0],["2019-12-30",33.7971,33.8138,33.3548,33.3715,355200.0],["2019-12-31",33.2714,33.6636,33.2714,33.6552,251600.0],["2020-01-02",34.1059,34.1142,33.8639,34.0808,490700.0],["2020-01-03",33.2213,33.4633,33.1963,33.2463,488000.0],["2020-01-06",33.0878,33.3131,33.0711,33.3047,289000.0],["2020-01-07",33.1045,33.2547,33.0794,33.1545,345500.0],["2020-01-08",32.8458,33.238,32.8374,33.1212,649800.0],["2020-01-09",32.9543,33.0878,32.8792,33.0544,680800.0],["2020-01-10",32.6538,32.7456,32.562,32.6705,715500.0],["2020-01-13",32.7289,33.0794,32.6872,33.0627,649300.0],["2020-01-14",32.7456,32.8875,32.6872,32.7206,588500.0],["2020-01-15",32.2199,32.4118,32.2032,32.3534,1309000.0],["2020-01-16",32.0864,32.4452,32.078,32.4452,778100.0],["2020-01-17",32.3534,32.4536,32.2366,32.3951,878800.0],["2020-01-21",32.1615,32.2116,32.0196,32.0613,617500.0],["2020-01-22",32.078,32.1198,31.9779,32.0363,584300.0],["2020-01-23",31.9028,32.053,31.7109,32.0363,1058600.0],["2020-01-24",32.3785,32.3785,32.028,32.1782,822200.0],["2020-01-27",31.4605,31.6942,31.3854,31.5189,692300.0],["2020-01-28",31.3771,31.8694,31.3186,31.8193,747000.0],["2020-01-29",32.1698,32.2449,31.9278,31.9278,476100.0],["2020-01-30",31.594,32.0697,31.5189,32.0697,575400.0],["2020-01-31",31.7359,31.7776,31.2602,31.3687,532900.0],["2020-02-03",31.5106,31.8861,31.5022,31.7943,540500.0],["2020-02-04",32.3284,32.3701,32.1448,32.3451,740500.0],["2020-02-05",32.3951,32.6371,32.295,32.5871,603200.0],["2020-02-06",32.5287,32.6121,32.4118,32.4536,489900.0],["2020-02-07",32.1448,32.2282,32.0363,32.0947,453000.0],["2020-02-10",32.2116,32.3451,32.1698,32.3367,358100.0],["2020-02-11",32.8374,32.8958,32.7039,32.7289,522900.0],["2020-02-12",33.1045,33.1045,32.8792,32.8875,679100.0],["2020-02-13",32.6121,32.7039,32.537,32.6372,469500.0],["2020-02-14",32.6205,32.6205,32.3951,32.4619,292500.0],["2020-02-18",31.7526,31.8694,31.6358,31.6358,641000.0],["2020-02-19",31.6942,31.836,31.6858,31.7359,467700.0],["2020-02-20",31.7609,31.811,31.3687,31.5857,691800.0],["2020-02-21",31.4438,31.5606,31.302,31.3771,439700.0],["2020-02-24",30.2004,30.5008,30.1587,30.2588,683700.0],["2020-02-25",30.3172,30.3172,29.4076,29.4744,915100.0],["2020-02-26",29.9501,30.117,29.5078,29.5662,1079300.0],["2020-02-27",28.9153,29.3075,28.5481,28.5481,1611700.0],["2020-02-28",27.964,28.5231,27.722,28.2727,2146900.0],["2020-03-02",28.8318,29.3826,28.5565,29.3826,1144500.0],["2020-03-03",29.7081,30.0752,28.9654,29.2574,1733900.0],["2020-03-04",29.8416,30.2672,29.5412,30.2672,948300.0],["2020-03-05",29.5662,30.0836,29.3743,29.5078,1687800.0],["2020-03-06",28.6149,29.0738,28.1559,28.6316,1879700.0],["2020-03-09",26.6538,27.1628,25.811,25.861,3256000.0],["2020-03-10",26.8541,26.9542,25.7609,26.562,3228200.0],["2020-03-11",25.6023,25.6524,24.4841,24.7178,2584700.0],["2020-03-12",23.0543,23.1141,21.6097,22.2593,1530000.0],["2020-03-13",23.2937,23.5586,21.6695,23.5159,1501800.0],["2020-03-16",19.1991,20.3446,19.1991,19.2931,1473300.0],["2020-03-17",18.6093,19.541,18.0109,19.2077,1272000.0],["2020-03-18",16.2415,17.0792,15.1558,15.9337,1255800.0],["2020-03-19",15.814,16.5406,15.6773,16.2073,1436500.0],["2020-03-20",17.4467,18.0195,16.9851,16.9851,2164900.0],["2020-03-23",17.1732,17.7545,16.7201,17.2501,1944500.0],["2020-03-24",18.3528,19.8488,18.1306,19.5496,2519600.0],["2020-03-25",19.8573,21.1053,19.3615,20.43,2765300.0],["2020-03-26",21.6524,23.1483,21.49,22.9175,2929700.0],["2020-03-27",21.4131,22.1824,21.2592,21.6781,2612400.0],["2020-03-30",21.4729,22.1311,21.2848,21.8661,1518300.0],["2020-03-31",22.379,23.4475,22.1311,22.9432,1876700.0],["2020-04-01",22.1739,22.8321,22.0114,22.1397,1933800.0],["2020-04-02",22.5158,22.9774,21.9431,22.4388,2170700.0],["2020-04-03",22.5756,22.6696,21.6866,22.114,1525900.0],["2020-04-06",23.3535,23.8065,23.1996,23.4988,1650500.0],["2020-04-07",24.2425,24.3964,23.0458,23.0714,1213000.0],["2020-04-08",23.4475,23.6698,22.9517,23.5843,1003700.0],["2020-04-09",24.9691,25.7213,24.9093,25.6188,974000.0],["2020-04-13",25.3367,25.3965,24.4391,24.8238,676700.0],["2020-04-14",24.3194,24.6443,23.8493,23.9775,1921600.0],["2020-04-15",22.6525,22.6953,22.0285,22.3106,1366900.0],["2020-04-16",23.1654,23.1654,22.5671,22.8577,1422700.0],["2020-04-17",23.8151,23.9177,23.439,23.798,927500.0],["2020-04-20",23.2937,23.4988,22.909,22.909,643800.0],["2020-04-21",22.8492,23.268,22.4218,22.4388,1163800.0],["2020-04-22",24.1314,24.2254,23.704,23.9348,1625400.0],["2020-04-23",24.0117,24.3622,23.533,23.6527,1025200.0],["2020-04-24",24.1057,24.3451,23.9262,24.2681,979200.0],["2020-04-27",25.3965,25.4563,24.9264,25.3538,1357900.0],["2020-04-28",25.7812,25.8837,25.4221,25.4563,814300.0],["2020-04-29",26.2342,26.9608,26.2257,26.8668,712700.0],["2020-04-30",25.6273,25.8837,25.4478,25.747,760400.0],["2020-05-01",25.6444,25.6444,24.781,25.1144,432300.0],["2020-05-04",24.8409,25.4221,24.7468,25.4221,529300.0],["2020-05-05",25.2255,25.3538,24.6785,24.687,733600.0],["2020-05-06",24.8922,24.9349,23.9262,23.9433,819900.0],["2020-05-07",24.8238,25.0546,24.6015,24.6443,644200.0],["2020-05-08",25.0631,25.2426,24.9349,25.1742,600900.0],["2020-05-11",25.0033,25.0033,24.4135,24.4477,983500.0],["2020-05-12",24.5331,24.6015,24.0972,24.1228,776500.0],["2020-05-13",24.0972,24.0972,23.4903,23.7296,963800.0],["2020-05-14",23.0201,24.1656,22.7038,23.9262,1230400.0],["2020-05-15",23.4048,23.8151,23.3022,23.8151,3050100.0],["2020-05-18",25.0033,25.8154,24.9093,25.6786,841300.0],["2020-05-19",25.3538,25.6358,25.0546,25.0717,687000.0],["2020-05-20",25.3965,26.0974,25.3281,25.7384,808600.0],["2020-05-21",25.7812,25.9008,25.3196,25.482,441200.0],["2020-05-22",25.8068,25.8325,25.4307,25.576,411300.0],["2020-05-26",26.5847,26.6531,26.2428,26.3624,436600.0],["2020-05-27",27.4737,27.5848,27.0463,27.5421,458700.0],["2020-05-28",27.9097,27.9097,27.3027,27.3626,1057000.0],["2020-05-29",28.1917,28.2345,27.3198,27.4908,1019000.0],["2020-06-01",28.0379,28.2858,27.9182,28.0379,730200.0],["2020-06-02",28.6533,29.0466,28.4567,29.0038,1002700.0],["2020-06-03",30.0296,30.4655,29.9954,30.3288,601500.0],["2020-06-04",30.363,30.9015,30.2176,30.5083,585600.0],["2020-06-05",31.3545,32.0897,31.3545,31.4828,419200.0],["2020-06-08",31.4315,31.4999,30.551,30.987,733700.0],["2020-06-09",30.4826,30.9186,30.3972,30.628,422100.0],["2020-06-10",30.9699,30.987,30.3031,30.3031,573000.0],["2020-06-11",28.7901,29.2261,27.7729,27.8584,560500.0],["2020-06-12",28.9867,29.1662,28.1405,28.8158,490100.0],["2020-06-15",28.32,29.4996,28.1661,29.3372,521000.0],["2020-06-16",31.2691,31.3204,30.4228,30.8417,731000.0],["2020-06-17",31.3289,31.3289,30.363,30.3972,794000.0],["2020-06-18",30.2091,30.6963,30.1236,30.5425,470600.0],["2020-06-19",30.893,30.9186,29.397,29.6364,1438500.0],["2020-06-22",30.0894,30.2091,29.8415,30.0894,1160800.0],["2020-06-23",30.7818,30.8588,30.3202,30.3544,749600.0],["2020-06-24",29.6193,29.7133,28.8585,28.9269,834400.0],["2020-06-25",28.7559,29.1235,28.4824,29.1149,948200.0],["2020-06-26",29.2517,29.2774,28.8329,28.9012,381000.0],["2020-06-29",29.3201,29.662,29.1406,29.474,544000.0],["2020-06-30",28.8841,29.397,28.679,29.3286,791700.0],["2020-07-01",29.5338,29.8672,29.5081,29.7731,588400.0],["2020-07-02",30.6451,31.0297,30.3459,30.4826,620000.0],["2020-07-06",31.0896,31.2007,30.816,30.9699,407300.0],["2020-07-07",31.2947,31.3289,30.722,30.893,795900.0],["2020-07-08",30.6023,30.91,30.363,30.628,608900.0],["2020-07-09",31.0126,31.0468,30.0638,30.2604,574800.0],["2020-07-10",30.9613,31.2605,30.7904,31.2178,473500.0],["2020-07-13",31.3716,31.4742,30.5168,30.5938,831100.0],["2020-07-14",30.7391,31.8418,30.6963,31.7649,540800.0],["2020-07-15",32.6966,32.8248,32.1324,32.5342,435600.0],["2020-07-16",32.3974,32.7137,32.2692,32.6282,376700.0],["2020-07-17",32.4914,32.6881,32.3718,32.6111,331800.0],["2020-07-20",32.7992,33.3976,32.7223,33.2437,491800.0],["2020-07-21",33.3719,33.483,33.0043,33.0984,259000.0],["2020-07-22",33.0642,33.2522,32.9872,33.1668,299500.0],["2020-07-23",33.0129,33.1069,32.6539,32.859,342300.0],["2020-07-24",32.4914,32.7137,32.3632,32.6197,291800.0],["2020-07-27",32.765,33.2351,32.7137,33.201,227300.0],["2020-07-28",32.6453,32.7222,32.1239,32.141,614600.0],["2020-07-29",31.9358,32.4914,31.8845,32.3718,471300.0],["2020-07-30",31.2007,31.8332,30.8417,31.8076,469700.0],["2020-07-31",31.6623,31.7221,30.8673,31.1067,483200.0],["2020-08-03",31.9615,32.2179,31.7563,32.1324,485200.0],["2020-08-04",31.5512,32.0555,31.5255,32.0555,330000.0],["2020-08-05",32.5855,32.9701,32.5855,32.6966,271300.0],["2020-08-06",32.5171,32.9958,32.5085,32.8676,225400.0],["2020-08-07",32.6539,33.1667,32.6282,33.1582,181800.0],["2020-08-10",33.2693,33.4745,33.1155,33.3206,194800.0],["2020-08-11",33.7908,33.9104,33.4317,33.4403,188300.0],["2020-08-12",34.2866,34.714,34.0985,34.1498,284500.0],["2020-08-13",33.9019,34.1498,33.7566,33.8335,178200.0],["2020-08-14",33.3975,33.6796,33.2522,33.3548,269300.0],["2020-08-17",33.9532,34.1498,33.8677,33.9361,207400.0],["2020-08-18",34.3464,34.3464,33.8933,34.1412,393500.0],["2020-08-19",33.8079,34.2438,33.7309,34.0558,605900.0],["2020-08-20",33.0727,33.5001,33.0043,33.4061,381800.0],["2020-08-21",32.6539,33.3206,32.6453,33.1839,417100.0],["2020-08-24",34.0558,34.107,33.6967,33.842,344100.0],["2020-08-25",33.4659,33.5258,32.7735,32.9616,482200.0],["2020-08-26",33.1667,33.3206,33.0898,33.2095,388600.0],["2020-08-27",33.218,33.2266,32.3974,32.6539,461500.0],["2020-08-28",32.7052,32.765,32.2948,32.3803,436000.0],["2020-08-31",32.047,32.1239,31.6879,31.7136,212700.0],["2020-09-01",31.97,32.4402,31.7221,32.406,282200.0],["2020-09-02",32.2777,32.3632,31.8589,32.3034,264700.0],["2020-09-03",31.8133,31.9165,30.7815,30.9363,308900.0],["2020-09-04",31.3146,31.6499,30.5838,31.3576,338600.0],["2020-09-08",30.9965,31.5124,30.8847,30.9793,305900.0],["2020-09-09",31.7531,32.2174,31.6585,31.9595,353900.0],["2020-09-10",32.1916,32.2948,31.5468,31.5897,204900.0],["2020-09-11",31.9939,32.5355,31.8133,32.14,306400.0],["2020-09-14",32.6215,32.6387,32.4238,32.5355,306400.0],["2020-09-15",33.1718,33.5759,33.0944,33.3438,247900.0],["2020-09-16",33.5329,33.8511,33.4813,33.4899,241400.0],["2020-09-17",33.0944,33.5415,33.0514,33.275,254900.0],["2020-09-18",32.6129,32.8107,32.1228,32.2948,310300.0],["2020-09-21",30.6439,30.7127,29.9561,30.7127,454100.0],["2020-09-22",30.6869,30.9019,30.429,30.8417,381900.0],["2020-09-23",30.8159,30.9105,30.2054,30.214,359000.0],["2020-09-24",30.4634,30.8589,30.2484,30.5322,234000.0],["2020-09-25",30.4118,31.0137,30.343,31.0051,243200.0],["2020-09-28",31.6327,31.8391,31.5553,31.6929,752100.0],["2020-09-29",31.478,31.7445,31.2802,31.349,296500.0],["2020-09-30",31.1082,31.3662,30.8417,31.0309,348500.0],["2020-10-01",31.0738,31.22,30.7815,30.9621,774900.0],["2020-10-02",30.4204,31.5725,30.4118,31.4264,294700.0],["2020-10-05",31.6843,32.3034,31.6499,32.2862,280400.0],["2020-10-06",32.8193,33.1632,32.2862,32.3034,270000.0],["2020-10-07",32.9139,33.8339,32.8967,33.5587,636100.0],["2020-10-08",34.152,34.3756,33.9714,34.2208,280800.0],["2020-10-09",34.3154,34.3928,33.9284,33.9886,274600.0],["2020-10-12",34.1348,34.3068,33.9972,34.066,175800.0],["2020-10-13",33.404,33.5243,33.06,33.1718,200300.0],["2020-10-14",33.0256,33.2664,32.8279,32.9483,258600.0],["2020-10-15",32.0626,32.5613,32.0368,32.5613,373000.0],["2020-10-16",32.8709,33.3094,32.7505,32.9397,331300.0],["2020-10-19",33.2492,33.361,32.4668,32.5527,247800.0],["2020-10-20",32.9483,32.9655,32.4496,32.5269,282000.0],["2020-10-21",32.3722,32.6731,32.1744,32.2948,166000.0],["2020-10-22",31.7015,31.9853,31.3748,31.7531,351100.0],["2020-10-23",32.1658,32.2346,31.7703,32.0884,213000.0],["2020-10-26",31.7359,31.7789,30.8073,31.0395,256700.0],["2020-10-27",30.6439,30.7471,30.3516,30.4032,302400.0],["2020-10-28",29.2252,29.5262,28.8641,29.0361,420700.0],["2020-10-29",29.1651,30.2742,29.0619,30.1624,639800.0],["2020-10-30",30.515,30.6439,29.9647,30.2226,440400.0],["2020-11-02",31.5209,31.6241,31.1684,31.6241,455100.0],["2020-11-03",32.7075,33.2836,32.6989,32.9483,498400.0],["2020-11-04",31.7875,31.8391,31.0825,31.4608,739600.0],["2020-11-05",32.1056,32.6129,32.0368,32.1228,490400.0],["2020-11-06",33.017,33.3524,32.5355,32.6215,429500.0],["2020-11-09",33.6877,33.9371,32.4496,32.5871,581000.0],["2020-11-10",33.9972,34.7281,33.9284,34.2122,540100.0],["2020-11-11",34.4357,34.6077,34.0918,34.3412,435900.0],["2020-11-12",34.3584,34.4099,33.4212,33.6017,234100.0],["2020-11-13",33.937,34.2466,33.8597,33.9886,212500.0],["2020-11-16",34.5647,34.8227,34.281,34.4443,365900.0],["2020-11-17",34.2036,34.5131,33.8683,34.4787,268500.0],["2020-11-18",34.7711,34.8914,34.3498,34.3584,260600.0],["2020-11-19",34.023,34.2466,33.7651,34.2036,263100.0],["2020-11-20",33.9456,34.281,33.8855,34.1004,250600.0],["2020-11-23",34.4443,34.4529,33.5673,33.9284,387600.0],["2020-11-24",34.8485,36.0608,34.6679,36.0006,503100.0],["2020-11-25",36.207,36.5939,36.164,36.5079,511800.0],["2020-11-27",34.8742,35.1838,34.7023,34.7969,338500.0],["2020-11-30",34.7883,34.8313,33.6017,33.7479,738800.0],["2020-12-01",34.6851,34.8743,34.4615,34.7195,331600.0],["2020-12-02",34.3498,34.9774,34.3068,34.5303,287100.0],["2020-12-03",35.4589,35.6739,35.2526,35.5019,347800.0],["2020-12-04",36.0522,36.164,35.7599,35.9576,296400.0],["2020-12-07",35.3471,35.6137,35.2182,35.5707,741300.0],["2020-12-08",35.2096,35.7771,35.158,35.3987,359000.0],["2020-12-09",35.1064,35.158,34.281,34.5475,298900.0],["2020-12-10",33.9886,34.5045,33.9628,34.0488,335600.0],["2020-12-11",33.9972,34.0746,33.6189,34.0316,347200.0],["2020-12-14",34.5819,34.6421,33.9026,33.9026,281600.0],["2020-12-15",34.1606,34.7195,34.023,34.6421,385600.0],["2020-12-16",35.2698,35.4417,34.8828,34.9344,297800.0],["2020-12-17",35.5965,35.8974,35.5707,35.7771,253700.0],["2020-12-18",36.1726,36.826,36.0952,36.7659,384400.0],["2020-12-21",34.7281,35.9576,34.7281,35.82,433100.0],["2020-12-22",35.9146,36.2586,35.863,36.1296,255400.0],["2020-12-23",36.4305,36.5853,36.0522,36.2156,150800.0],["2020-12-24",36.3875,36.5251,36.1124,36.4477,49500.0],["2020-12-28",36.826,36.826,36.4821,36.5681,99900.0],["2020-12-29",36.6455,36.7401,36.25,36.3703,175400.0],["2020-12-30",36.6971,37.0324,36.6541,36.8174,250700.0],["2020-12-31",36.0952,36.6197,35.906,36.6111,395300.0],["2021-01-04",37.4623,37.5483,36.5681,36.7229,366200.0],["2021-01-05",36.4305,37.2302,36.4219,37.17,384200.0],["2021-01-06",39.1475,40.1879,39.1217,40.1105,551800.0],["2021-01-07",40.4717,41.2111,40.3513,40.9274,715600.0],["2021-01-08",40.3083,40.721,39.8784,40.6694,644300.0],["2021-01-11",38.9842,39.6118,38.9498,39.3711,721000.0],["2021-01-12",38.8638,39.5431,38.709,39.5173,678700.0],["2021-01-13",38.9584,39.0358,38.3393,38.3651,388700.0],["2021-01-14",38.047,38.8208,38.0126,38.4597,406900.0],["2021-01-15",38.2189,38.3995,37.7632,38.2447,329800.0],["2021-01-19",39.0186,39.0702,38.3737,38.6918,243500.0],["2021-01-20",38.5715,38.9326,38.5285,38.9154,197900.0],["2021-01-21",38.4425,38.7778,38.1502,38.2361,295300.0],["2021-01-22",37.7976,38.047,37.6945,38.004,194600.0],["2021-01-25",36.8604,37.1614,36.5423,37.1614,403100.0],["2021-01-26",37.3161,37.4193,36.783,36.8346,319600.0],["2021-01-27",35.8458,36.2929,35.1838,35.6825,928400.0],["2021-01-28",36.6455,36.9378,36.1726,36.6455,411300.0],["2021-01-29",36.0264,36.2844,35.3729,35.3729,481000.0],["2021-02-01",36.4391,36.7057,36.2328,36.6627,471000.0],["2021-02-02",36.9378,37.1958,36.7745,36.9808,285500.0],["2021-02-03",37.2301,37.4365,37.0668,37.3591,499000.0],["2021-02-04",36.783,37.4107,36.74,37.2731,466100.0],["2021-02-05",36.9206,37.1098,36.6971,36.912,293200.0],["2021-02-08",37.5311,37.6687,36.9894,37.127,304500.0],["2021-02-09",37.8664,37.9782,37.3763,37.6687,478300.0],["2021-02-10",37.7976,38.047,37.2817,37.4967,315000.0],["2021-02-11",37.8148,38.3995,37.7976,38.2103,662800.0],["2021-02-12",37.6601,38.8724,37.6257,38.8036,821700.0],["2021-02-16",38.9756,39.139,38.5801,38.5887,453500.0],["2021-02-17",37.8922,38.09,37.5483,38.0298,349600.0],["2021-02-18",37.4881,37.6085,37.0754,37.3419,529900.0],["2021-02-19",37.5913,37.9438,37.5397,37.9008,376300.0],["2021-02-22",37.9008,38.3135,37.6429,37.8836,470100.0],["2021-02-23",37.918,38.1846,37.4967,38.0986,475200.0],["2021-02-24",38.3995,39.2249,38.133,39.1389,493000.0],["2021-02-25",38.881,39.2249,38.0126,38.1072,524100.0],["2021-02-26",37.5483,37.7804,36.9378,37.2559,567600.0],["2021-03-01",37.5397,38.4425,37.4881,38.2791,517000.0],["2021-03-02",38.8552,39.1389,38.4081,38.4339,473900.0],["2021-03-03",39.0358,39.7752,38.924,39.2421,670300.0],["2021-03-04",40.0762,40.8156,39.2851,39.7924,831200.0],["2021-03-05",39.8784,40.0418,39.0444,39.9988,563100.0],["2021-03-08",39.8182,40.9962,39.7236,40.3943,768700.0],["2021-03-09",40.5576,41.0993,40.1449,40.8672,2115800.0],["2021-03-10",40.7038,41.4948,40.6694,41.2369,648600.0],["2021-03-11",41.5808,41.8732,41.3057,41.4862,583300.0],["2021-03-12",41.5292,41.8474,41.3057,41.8474,307200.0],["2021-03-15",41.6754,41.7356,41.0563,41.5378,326600.0],["2021-03-16",40.8414,40.9876,40.2567,40.5834,387700.0],["2021-03-17",40.0332,40.5834,39.7838,40.4545,540200.0],["2021-03-18",40.3843,41.0159,40.2352,40.2703,550100.0],["2021-03-19",40.244,40.2615,39.5861,39.6124,820100.0],["2021-03-22",39.8229,39.8317,39.2352,39.2966,618800.0],["2021-03-23",39.5685,39.6738,38.4019,38.4984,447000.0],["2021-03-24",39.1738,39.5159,38.8931,38.8931,303000.0],["2021-03-25",39.0773,40.0071,38.8668,39.9808,463500.0],["2021-03-26",40.2352,40.7264,39.9896,40.6913,363000.0],["2021-03-29",40.3404,40.7264,40.3141,40.6211,285800.0],["2021-03-30",40.3054,41.1562,40.2703,41.0509,671000.0],["2021-03-31",41.6386,41.9369,41.0071,41.2088,1193900.0],["2021-04-01",40.9194,41.0334,40.5948,41.0334,466500.0],["2021-04-05",41.6386,42.0334,41.4281,41.8141,261800.0],["2021-04-06",41.4544,41.7176,41.0948,41.2088,420200.0],["2021-04-07",41.8053,42.0334,41.5509,41.7176,456500.0],["2021-04-08",41.5509,42.2439,41.5334,42.1474,402500.0],["2021-04-09",42.3579,42.7614,42.3491,42.7614,207900.0],["2021-04-12",42.5947,42.7263,42.2176,42.393,386500.0],["2021-04-13",42.3667,42.3842,41.9544,42.1912,410600.0],["2021-04-14",41.9807,42.3491,41.9807,42.2088,350400.0],["2021-04-15",42.2877,42.3316,41.9895,42.1474,1894300.0],["2021-04-16",42.6561,42.7702,42.4982,42.6561,1190800.0],["2021-04-19",42.6474,42.7526,42.4105,42.4982,378700.0],["2021-04-20",41.9807,42.0158,41.2965,41.4193,946600.0],["2021-04-21",41.5071,42.2,41.4457,42.1211,810600.0],["2021-04-22",41.6737,41.7088,41.4193,41.4632,659100.0],["2021-04-23",41.1474,42.007,41.1474,41.8667,493800.0],["2021-04-26",41.9456,42.1211,41.8404,41.8492,533200.0],["2021-04-27",41.7176,41.8053,41.5597,41.5597,429900.0],["2021-04-28",42.1211,42.3053,42.0246,42.0597,624300.0],["2021-04-29",42.0772,42.3404,41.9018,42.2176,489600.0],["2021-04-30",42.1649,42.1912,41.3755,41.4632,423700.0],["2021-05-03",41.8842,42.2176,41.6474,41.8755,319000.0],["2021-05-04",41.6562,42.2614,41.5246,42.2439,958500.0],["2021-05-05",43.7175,44.2262,43.507,43.8578,573700.0],["2021-05-06",44.3666,44.3754,43.8929,44.2175,525100.0],["2021-05-07",44.1736,44.7789,44.0859,44.7262,467100.0],["2021-05-10",44.8929,45.1385,44.3227,44.3315,481900.0],["2021-05-11",44.1824,44.4806,43.8052,44.0596,737700.0],["2021-05-12",43.7526,43.9543,43.1035,43.2965,666500.0],["2021-05-13",43.0158,43.7614,42.9456,43.6736,561800.0],["2021-05-14",44.5069,44.9543,44.314,44.8929,486500.0],["2021-05-17",44.6473,45.0157,44.5157,44.8929,346900.0],["2021-05-18",45.3578,45.4016,44.7525,44.7613,448700.0],["2021-05-19",44.0684,44.1912,43.4543,44.1298,697700.0],["2021-05-20",44.0859,44.4543,43.8842,44.2789,371800.0],["2021-05-21",44.4543,44.6824,44.1999,44.3315,344100.0],["2021-05-24",44.8753,45.235,44.7876,45.1648,450200.0],["2021-05-25",45.2525,45.3841,44.5683,44.6385,306500.0],["2021-05-26",45.0245,45.1736,44.8753,45.0596,287400.0],["2021-05-27",46.1472,46.3314,45.849,45.8753,469100.0],["2021-05-28",45.9455,45.963,45.656,45.6735,447600.0],["2021-06-01",46.4981,46.6121,46.1121,46.1735,335000.0],["2021-06-02",46.1823,46.349,45.9016,46.0858,458100.0],["2021-06-03",46.156,46.2788,45.9192,45.9893,399200.0],["2021-06-04",46.2174,46.2174,45.6999,45.9279,333300.0],["2021-06-07",46.656,46.7349,46.4455,46.5683,325000.0],["2021-06-08",46.4981,46.7174,46.3928,46.577,233800.0],["2021-06-09",45.9279,45.9806,45.4718,45.5244,343000.0],["2021-06-10",46.3314,46.3928,45.6911,45.735,363500.0],["2021-06-11",46.1472,46.1823,45.849,46.1034,288700.0],["2021-06-14",45.6034,45.6999,45.0771,45.2613,333900.0],["2021-06-15",45.2876,45.4894,45.0771,45.4192,288700.0],["2021-06-16",45.1823,45.3402,44.7789,44.9104,307400.0],["2021-06-17",44.621,44.7262,43.9456,44.2964,360300.0],["2021-06-18",43.1912,43.4543,43.0596,43.2877,389500.0],["2021-06-21",43.9982,44.6122,43.928,44.5333,328000.0],["2021-06-22",44.9104,45.0859,44.6473,44.9455,257200.0],["2021-06-23",44.6297,44.7701,44.3841,44.4368,292100.0],["2021-06-24",44.8929,45.3753,44.8052,45.349,277100.0],["2021-06-25",46.1385,46.1385,45.735,45.8314,422300.0],["2021-06-28",45.1824,45.1999,44.6824,44.9367,582900.0],["2021-06-29",45.1648,45.2964,44.7964,44.9192,204900.0],["2021-06-30",44.5157,44.7087,44.1912,44.5947,364100.0],["2021-07-01",44.6736,44.8753,44.4982,44.8403,349300.0],["2021-07-02",44.4631,44.4719,44.1648,44.4192,314300.0],["2021-07-06",44.2876,44.2876,43.2789,43.7,317300.0],["2021-07-07",43.9368,44.3841,43.8666,44.3227,195200.0],["2021-07-08",43.1824,43.3491,42.8579,43.121,326600.0],["2021-07-09",43.8842,44.3403,43.814,44.2438,344600.0],["2021-07-12",43.507,44.042,43.3403,43.8842,251700.0],["2021-07-13",43.9105,43.9543,43.5772,43.6122,263900.0],["2021-07-14",43.7087,43.9456,43.4807,43.6122,225100.0],["2021-07-15",43.0421,43.3491,42.9105,43.2,353300.0],["2021-07-16",43.3315,43.3491,42.7,42.7526,327000.0],["2021-07-19",41.6035,41.6825,41.0422,41.2615,446100.0],["2021-07-20",41.3579,42.1649,41.2527,41.9983,348200.0],["2021-07-21",42.3053,42.9105,42.2965,42.8491,239700.0],["2021-07-22",42.7789,42.7789,42.4105,42.4982,189200.0],["2021-07-23",42.8754,42.9544,42.6561,42.8316,204500.0],["2021-07-26",43.2263,43.3228,43.0158,43.2965,291400.0],["2021-07-27",42.9456,43.1123,42.7088,43.0596,353800.0],["2021-07-28",43.2175,44.2087,42.9017,44.1122,396200.0],["2021-07-29",44.3929,44.4368,44.1122,44.1122,307800.0],["2021-07-30",44.0508,44.2789,43.6649,43.7614,214900.0],["2021-08-02",44.3578,44.5333,43.6649,43.6736,267700.0],["2021-08-03",44.2175,44.542,43.8315,44.5157,286500.0],["2021-08-04",44.5245,44.7525,44.3052,44.314,528800.0],["2021-08-05",44.5771,44.6034,43.9982,44.1034,434200.0],["2021-08-06",44.6473,44.7438,44.4455,44.5859,209500.0],["2021-08-09",44.4543,44.6648,44.2877,44.542,302300.0],["2021-08-10",44.7789,45.4718,44.735,45.4367,265700.0],["2021-08-11",46.156,46.8226,46.0595,46.8051,367400.0],["2021-08-12",46.7525,46.8051,46.4981,46.6998,231200.0],["2021-08-13",46.5683,46.6472,46.384,46.4805,182100.0],["2021-08-16",46.0069,46.1472,45.7876,46.0946,193100.0],["2021-08-17",45.7086,45.7788,45.0946,45.3666,170200.0],["2021-08-18",45.3402,45.6297,45.235,45.2525,214800.0],["2021-08-19",44.5069,44.9455,44.4455,44.8403,295100.0],["2021-08-20",44.542,45.2087,44.542,45.1824,166500.0],["2021-08-23",45.1209,45.5595,45.0859,45.5508,279700.0],["2021-08-24",45.2262,45.4016,45.1297,45.1911,326500.0],["2021-08-25",45.0771,45.7174,45.042,45.463,423300.0],["2021-08-26",46.5419,47.3577,46.4367,46.8753,531500.0],["2021-08-27",46.7086,47.27,46.6647,47.1559,386800.0],["2021-08-30",46.7612,47.1384,46.7437,47.0244,409000.0],["2021-08-31",46.5332,46.884,46.3928,46.5946,618900.0],["2021-09-01",46.6472,46.7525,46.4279,46.463,382500.0],["2021-09-02",46.4981,46.5507,46.1472,46.2788,225700.0],["2021-09-03",46.4279,46.6911,46.1911,46.463,308800.0],["2021-09-07",45.963,46.0332,45.4718,45.4718,233300.0],["2021-09-08",45.1911,45.3665,44.9981,45.1034,369400.0],["2021-09-09",45.2444,45.5792,44.9889,45.0417,278800.0],["2021-09-10",45.1298,45.2796,44.9008,45.218,689200.0],["2021-09-13",45.8523,46.0902,45.4206,45.7995,726300.0],["2021-09-14",45.8611,45.8611,45.4911,45.6585,835400.0],["2021-09-15",45.6056,45.8611,45.4382,45.7818,813200.0],["2021-09-16",45.773,45.8171,45.4823,45.5704,670300.0],["2021-09-17",45.1563,45.3149,43.8346,43.8434,650800.0],["2021-09-20",42.9976,43.3236,42.6099,43.209,612700.0],["2021-09-21",43.6055,43.7201,43.209,43.3941,666600.0],["2021-09-22",44.1342,44.3809,44.0196,44.0637,214700.0],["2021-09-23",44.469,44.795,44.4426,44.4778,358300.0],["2021-09-24",44.1078,44.3369,43.6937,43.6937,665700.0],["2021-09-27",43.5439,43.8522,43.4822,43.5086,526900.0],["2021-09-28",42.8214,42.98,42.1341,42.4689,434500.0],["2021-09-29",41.6759,42.0284,41.5438,41.6671,785000.0],["2021-09-30",41.5878,41.7112,41.0504,41.1825,492100.0],["2021-10-01",41.3411,41.7993,40.9446,41.6319,492300.0],["2021-10-04",41.2354,41.3852,40.9094,41.1561,607100.0],["2021-10-05",40.46,40.7772,40.1869,40.5393,1050900.0],["2021-10-06",40.2397,40.927,40.1693,40.9094,425900.0],["2021-10-07",41.5966,41.764,41.4116,41.535,538300.0],["2021-10-08",41.6759,41.72,41.2266,41.253,478100.0],["2021-10-11",40.786,41.0944,40.5922,40.6362,486300.0],["2021-10-12",40.5393,40.786,40.3631,40.6715,418100.0],["2021-10-13",40.7067,40.9006,40.3983,40.8477,376300.0],["2021-10-14",40.9975,41.6054,40.9975,41.579,354700.0],["2021-10-15",41.7464,41.9843,41.6495,41.861,494000.0],["2021-10-18",41.2794,41.7817,41.1473,41.579,525900.0],["2021-10-19",42.1253,42.2663,41.9931,42.0372,343500.0],["2021-10-20",42.046,42.6363,41.9403,42.4689,338300.0],["2021-10-21",42.0989,42.1077,41.5085,41.7464,592500.0],["2021-10-22",41.8962,42.1165,41.6583,41.7112,402900.0],["2021-10-25",42.0724,42.4689,41.905,42.2222,380300.0],["2021-10-26",42.7949,42.8213,42.3103,42.3103,338900.0],["2021-10-27",42.3191,42.4337,41.905,41.9226,297200.0],["2021-10-28",41.7729,42.6099,41.72,42.4865,329100.0],["2021-10-29",42.1341,42.372,42.09,42.2398,222000.0],["2021-11-01",42.7597,42.9447,42.5746,42.7773,278600.0],["2021-11-02",42.9535,43.6496,42.883,43.6496,420600.0],["2021-11-03",44.3192,44.3897,43.7994,43.9668,449100.0],["2021-11-04",43.4998,43.7994,43.3676,43.4293,377800.0],["2021-11-05",43.3236,43.817,43.306,43.5967,361600.0],["2021-11-08",44.9448,45.1298,44.4602,44.5395,581300.0],["2021-11-09",44.6805,44.7598,44.3368,44.6188,515100.0],["2021-11-10",44.7333,44.8567,44.1166,44.2487,283600.0],["2021-11-11",44.5571,44.6276,44.2664,44.3633,171400.0],["2021-11-12",44.6717,44.9712,44.5659,44.936,236600.0],["2021-11-15",44.6012,44.7686,44.5395,44.5483,260600.0],["2021-11-16",44.328,44.61,44.2928,44.5307,267300.0],["2021-11-17",44.3457,44.4955,44.2311,44.4162,249200.0],["2021-11-18",44.1254,44.1871,43.8258,43.8875,310400.0],["2021-11-19",43.3941,43.632,43.2707,43.2707,836400.0],["2021-11-22",43.2443,43.4822,42.9095,42.9095,524000.0],["2021-11-23",44.8919,45.0505,44.3985,44.6629,621400.0],["2021-11-24",44.7774,45.1739,44.6981,45.0329,331600.0],["2021-11-26",44.2311,44.328,43.4117,43.9932,284000.0],["2021-11-29",43.5174,43.5791,42.8742,43.2971,438100.0],["2021-11-30",43.1121,43.306,42.4777,42.8918,855700.0],["2021-12-01",43.491,43.6143,42.2927,42.3103,409600.0],["2021-12-02",42.9095,43.6672,42.7685,43.4646,367400.0],["2021-12-03",43.2883,43.4029,42.5482,42.7597,535700.0],["2021-12-06",43.8346,44.5395,43.7553,44.4073,441400.0],["2021-12-07",44.8391,45.6321,44.8126,45.3677,840400.0],["2021-12-08",45.0593,45.2444,44.7598,44.8831,436700.0],["2021-12-09",44.3721,44.5747,44.2575,44.3192,382400.0],["2021-12-10",44.5043,44.6276,44.1783,44.4162,421200.0],["2021-12-13",44.2311,44.3104,43.817,43.8258,281700.0],["2021-12-14",44.6188,44.9008,44.0725,44.143,386100.0],["2021-12-15",44.4338,44.7774,44.1078,44.6893,296000.0],["2021-12-16",44.9712,45.0153,44.3457,44.425,317000.0],["2021-12-17",44.3457,44.5307,44.0108,44.0549,275400.0],["2021-12-20",43.5879,43.6848,43.1562,43.5703,496100.0],["2021-12-21",44.1606,44.6981,44.1166,44.6629,356000.0],["2021-12-22",44.7245,45.3942,44.6629,45.3765,602200.0],["2021-12-23",45.4647,45.8788,45.3765,45.4558,332600.0],["2021-12-27",46.2753,46.2929,45.7025,46.2753,148200.0],["2021-12-28",46.3369,46.4779,46.1255,46.2488,117300.0],["2021-12-29",46.5484,46.7687,46.5132,46.7158,239300.0],["2021-12-30",46.9185,47.0154,46.3722,46.3898,288600.0],["2021-12-31",46.6365,46.6453,46.2488,46.522,100600.0],["2022-01-03",46.7334,46.892,46.3898,46.8744,197200.0],["2022-01-04",47.6233,48.0551,47.4647,47.7819,415400.0],["2022-01-05",47.685,47.8612,46.9801,47.0066,291100.0],["2022-01-06",47.0771,47.1564,46.5572,46.6541,274800.0],["2022-01-07",46.5836,46.8392,46.4779,46.6629,442600.0],["2022-01-10",46.3281,46.3986,45.8876,46.0462,409900.0],["2022-01-11",46.7334,47.0771,46.4691,47.0154,551400.0],["2022-01-12",47.1916,47.7379,47.1652,47.641,323200.0],["2022-01-13",47.5264,47.9846,47.4735,47.5528,286100.0],["2022-01-14",47.4383,47.6762,46.6277,46.8832,464900.0],["2022-01-18",46.1695,46.4074,45.9493,46.1607,386500.0],["2022-01-19",46.522,46.6982,45.5792,45.6497,480800.0],["2022-01-20",46.2488,46.4339,45.5704,45.6144,372100.0],["2022-01-21",45.0329,45.2532,44.4073,44.5219,463300.0],["2022-01-24",43.1738,44.0637,42.4601,44.0285,1087300.0],["2022-01-25",42.9359,43.1297,42.231,42.698,519800.0],["2022-01-26",43.4469,43.8699,42.5658,42.8654,366100.0],["2022-01-27",43.165,43.4557,42.5835,42.7597,469800.0],["2022-01-28",43.2883,44.0197,43.0504,43.9844,571700.0],["2022-01-31",43.6937,44.4338,43.6496,44.4162,923500.0],["2022-02-01",45.0682,45.544,44.9184,45.4911,474700.0],["2022-02-02",46.0638,46.2136,45.8876,46.055,411000.0],["2022-02-03",46.0109,46.1343,45.3325,45.3942,293900.0],["2022-02-04",44.9712,45.3237,44.6805,44.9007,379600.0],["2022-02-07",44.6893,44.936,44.4778,44.5747,284000.0],["2022-02-08",44.751,44.9889,44.6188,44.9007,274400.0],["2022-02-09",45.8876,46.0197,45.4911,45.6761,253600.0],["2022-02-10",45.3677,46.1431,45.0946,45.262,335500.0],["2022-02-11",45.2532,45.5175,44.2664,44.469,494100.0],["2022-02-14",43.7994,43.8082,43.0064,43.3324,462500.0],["2022-02-15",43.9492,44.2928,43.9404,44.1606,321700.0],["2022-02-16",44.1342,44.8743,44.0285,44.7862,330600.0],["2022-02-17",44.0461,44.1342,43.4205,43.5527,309500.0],["2022-02-18",43.3588,43.5439,43.0328,43.3236,270300.0],["2022-02-22",42.7773,43.0857,42.1077,42.5306,503000.0],["2022-02-23",41.9579,42.1693,40.7948,40.8477,635200.0],["2022-02-24",38.1427,39.1384,37.6669,39.0591,1493300.0],["2022-02-25",39.5613,40.4865,39.4468,40.4512,917500.0],["2022-02-28",39.4291,40.3102,39.2177,39.5525,1127900.0],["2022-03-01",39.2793,39.297,37.9577,38.1515,1051900.0],["2022-03-02",38.874,39.3939,38.7243,39.0503,892800.0],["2022-03-03",39.5613,39.5613,38.0899,38.3013,857200.0],["2022-03-04",35.1734,35.288,34.4245,35.0589,1313600.0],["2022-03-07",35.8254,35.8254,33.9135,34.0368,795700.0],["2022-03-08",34.3804,35.5171,33.5522,34.354,1488400.0],["2022-03-09",36.7858,37.7462,36.3012,37.2969,1967300.0],["2022-03-10",36.86,37.4467,36.2644,36.5171,1267700.0],["2022-03-11",38.5117,38.62,37.3745,37.4106,802600.0],["2022-03-14",38.963,39.2969,38.1417,38.62,1021400.0],["2022-03-15",39.5406,39.5857,38.7554,39.4233,1219100.0],["2022-03-16",40.5497,41.2975,39.6449,40.5681,966000.0],["2022-03-17",40.7989,41.6299,40.642,41.5929,1083900.0],["2022-03-18",41.5283,42.2762,41.3252,42.2208,1049700.0],["2022-03-21",41.2698,41.4822,40.9651,41.2236,551700.0],["2022-03-22",40.3465,40.7897,40.3096,40.5127,681900.0],["2022-03-23",39.5433,39.811,39.2109,39.2109,695300.0],["2022-03-24",38.9247,39.4602,38.8786,39.4233,594500.0],["2022-03-25",38.5739,39.1648,38.2692,39.1648,1169100.0],["2022-03-28",37.9738,38.5092,37.9276,38.4908,1232500.0],["2022-03-29",39.5618,39.8572,39.2571,39.5341,829600.0],["2022-03-30",38.3338,38.3985,37.6322,37.7522,784600.0],["2022-03-31",37.4937,37.6691,36.9674,36.9859,605900.0],["2022-04-01",37.1613,37.2628,36.8751,37.1705,618200.0],["2022-04-04",36.9028,37.466,36.8104,37.189,530000.0],["2022-04-05",36.4319,36.5796,35.8872,35.961,829300.0],["2022-04-06",35.1393,35.4717,34.7054,35.2132,819400.0],["2022-04-07",35.4533,35.564,34.9916,35.4533,836200.0],["2022-04-08",36.118,36.4781,35.9056,35.9426,789900.0],["2022-04-11",36.395,36.6997,35.9887,36.0072,704000.0],["2022-04-12",36.0626,36.238,35.3055,35.4994,746500.0],["2022-04-13",35.9887,36.4873,35.9426,36.4504,620100.0],["2022-04-14",36.4873,36.6535,36.0257,36.0441,349500.0],["2022-04-18",35.8872,36.2011,35.7025,35.8502,235900.0],["2022-04-19",36.1272,36.6812,36.1088,36.6443,736900.0],["2022-04-20",38.0753,39.9218,37.9645,39.2202,2981200.0],["2022-04-21",39.5064,39.7003,38.4354,38.5554,1687900.0],["2022-04-22",38.7216,38.7678,37.7429,37.7522,589200.0],["2022-04-25",37.6506,37.9553,37.0043,37.8999,635800.0],["2022-04-26",38.0753,38.1676,36.5889,36.6073,530900.0],["2022-04-27",36.7181,37.1151,36.4319,36.7366,451600.0],["2022-04-28",36.7735,37.5306,36.2288,37.3459,618600.0],["2022-04-29",37.2628,37.4752,36.4873,36.5427,552000.0],["2022-05-02",36.515,36.6997,35.8503,36.6997,466100.0],["2022-05-03",37.4383,37.706,36.9674,37.4567,950100.0],["2022-05-04",37.2259,38.3338,36.9305,38.2877,705900.0],["2022-05-05",37.3459,37.4844,35.9795,36.5796,599300.0],["2022-05-06",36.4965,36.5889,35.8595,36.238,656300.0],["2022-05-09",35.7025,35.8964,35.204,35.444,1179800.0],["2022-05-10",35.7856,35.9056,34.6685,35.2317,1427100.0],["2022-05-11",35.6471,36.1642,34.6777,34.7516,794600.0],["2022-05-12",34.9455,35.564,34.5946,35.3055,791700.0],["2022-05-13",35.6656,36.4227,35.5364,36.2103,516400.0],["2022-05-16",35.6102,36.1457,35.2501,35.8595,404700.0],["2022-05-17",37.1613,37.4198,36.8197,37.3552,429900.0],["2022-05-18",36.5427,36.755,35.8779,36.0534,393200.0],["2022-05-19",35.6564,36.6535,35.6564,36.3027,673300.0],["2022-05-20",36.8104,36.8566,35.9887,36.6258,383700.0],["2022-05-23",36.7828,37.3921,36.7551,37.2813,522600.0],["2022-05-24",37.0782,37.3182,36.6904,37.2351,549000.0],["2022-05-25",37.0874,37.826,37.069,37.6137,358700.0],["2022-05-26",37.5768,38.2415,37.5675,38.0845,407700.0],["2022-05-27",38.3431,38.657,38.2692,38.657,319800.0],["2022-05-31",38.1492,38.657,38.1122,38.3061,1053500.0],["2022-06-01",38.2692,38.2784,37.4013,37.7799,349000.0],["2022-06-02",38.3892,38.8786,38.1769,38.8416,346200.0],["2022-06-03",38.3985,38.5185,38.1676,38.2877,299200.0],["2022-06-06",38.4816,38.6939,38.2877,38.4446,469700.0],["2022-06-07",38.0384,38.7031,37.9553,38.6662,326700.0],["2022-06-08",37.8353,37.983,37.1613,37.2628,361400.0],["2022-06-09",37.0874,37.2444,36.6997,36.6997,211400.0],["2022-06-10",35.1301,35.1947,34.0684,34.1976,1094300.0],["2022-06-13",32.6465,33.3298,32.6373,32.9697,823300.0],["2022-06-14",32.9974,33.2005,32.4803,32.7204,526600.0],["2022-06-15",33.4498,33.7268,32.785,33.3851,535400.0],["2022-06-16",32.7758,33.0897,32.5542,32.8312,750900.0],["2022-06-17",32.9512,33.1543,32.545,32.905,572100.0],["2022-06-21",32.2772,32.4988,32.0372,32.148,604000.0],["2022-06-22",31.6494,32.0095,31.5294,31.7048,579200.0],["2022-06-23",31.3724,31.7417,31.1878,31.6771,743700.0],["2022-06-24",32.1203,32.6281,32.1203,32.5542,481400.0],["2022-06-27",32.3788,32.6927,32.1941,32.4249,450200.0],["2022-06-28",32.2403,32.4988,31.6309,31.7417,899100.0],["2022-06-29",31.8341,31.9726,31.4371,31.8802,594700.0],["2022-06-30",31.4925,32.3511,31.197,32.148,993300.0],["2022-07-01",31.6586,32.3234,31.4001,32.3049,888500.0],["2022-07-05",30.8554,31.2801,30.5877,31.2339,1109100.0],["2022-07-06",31.2986,31.5017,31.0216,31.4371,1085000.0],["2022-07-07",31.6032,31.9079,31.5571,31.8248,650100.0],["2022-07-08",32.508,32.7019,32.111,32.2311,806600.0],["2022-07-11",31.8433,32.1295,31.6494,31.9264,496600.0],["2022-07-12",31.6771,32.4342,31.6771,32.0926,647200.0],["2022-07-13",31.5756,32.0649,31.3078,31.8156,568100.0],["2022-07-14",31.1693,31.7417,30.8646,31.6679,451800.0],["2022-07-15",31.9633,32.1757,31.6217,32.1757,348500.0],["2022-07-18",32.5542,32.822,32.1849,32.2865,468400.0],["2022-07-19",32.9327,33.9391,32.8774,33.7545,1486900.0],["2022-07-20",33.1266,33.2928,32.8773,32.9789,1227900.0],["2022-07-21",32.9512,33.4405,32.8497,33.4036,567600.0],["2022-07-22",33.4405,33.579,33.0435,33.2374,376600.0],["2022-07-25",33.6806,33.7822,33.3205,33.5606,443500.0],["2022-07-26",32.8404,33.1266,32.785,32.8958,593300.0],["2022-07-27",33.6898,34.4284,33.616,34.3084,529600.0],["2022-07-28",34.5207,35.0747,34.373,35.0193,429400.0],["2022-07-29",35.0839,35.7672,35.0285,35.6287,403500.0],["2022-08-01",35.3886,35.7579,35.2871,35.3332,459500.0],["2022-08-02",35.0285,35.1116,34.4561,34.4654,428500.0],["2022-08-03",35.0101,35.4163,34.7977,35.1855,440500.0],["2022-08-04",35.5271,36.1919,35.481,35.961,424600.0],["2022-08-05",35.601,35.9333,35.4625,35.8872,384300.0],["2022-08-08",36.1365,36.395,35.841,35.8964,411000.0],["2022-08-09",35.841,35.9518,35.4902,35.5733,446400.0],["2022-08-10",36.4504,36.912,36.3304,36.3581,638400.0],["2022-08-11",36.5889,36.6627,36.3026,36.3488,493700.0],["2022-08-12",36.4042,36.7458,36.2934,36.6904,313500.0],["2022-08-15",36.5612,36.755,36.4781,36.6166,267800.0],["2022-08-16",36.6812,37.189,36.6073,37.069,308500.0],["2022-08-17",36.3858,36.5519,36.1457,36.3581,248700.0],["2022-08-18",36.5335,36.6812,36.2657,36.5335,341500.0],["2022-08-19",36.2103,36.2288,35.7118,35.9426,676500.0],["2022-08-22",35.1763,35.1947,34.7977,34.7977,510500.0],["2022-08-23",35.0932,35.4256,35.0101,35.0932,350000.0],["2022-08-24",34.2807,34.5485,33.8929,34.53,613300.0],["2022-08-25",35.4533,35.8226,35.3609,35.8041,426300.0],["2022-08-26",36.0441,36.1088,34.7423,34.7423,477200.0],["2022-08-29",34.807,35.3425,34.7331,35.0101,375000.0],["2022-08-30",35.047,35.1763,34.4007,34.53,448300.0],["2022-08-31",34.2253,34.5577,34.1515,34.1515,758300.0],["2022-09-01",33.2467,33.4313,32.9974,33.3482,614400.0],["2022-09-02",34.3453,34.6316,33.5975,33.6991,626100.0],["2022-09-06",33.302,33.3851,32.9327,33.0989,499800.0],["2022-09-07",33.0528,33.9022,33.0528,33.8745,419000.0],["2022-09-08",33.2518,33.9581,33.1217,33.8838,612900.0],["2022-09-09",34.367,34.7202,34.3206,34.6737,805800.0],["2022-09-12",35.7332,35.7889,35.3614,35.4915,411400.0],["2022-09-13",34.4971,34.7481,33.763,33.8001,583600.0],["2022-09-14",33.4005,33.4377,32.6942,32.9916,545600.0],["2022-09-15",32.9451,33.4563,32.7593,32.8057,829300.0],["2022-09-16",33.0752,33.289,32.75,32.9637,602300.0],["2022-09-19",32.7593,33.5492,32.7314,33.5306,399900.0],["2022-09-20",32.2388,32.3318,31.8671,32.0994,1033500.0],["2022-09-21",32.1273,32.4898,31.6441,31.6534,568900.0],["2022-09-22",31.8299,31.8857,31.1794,31.2166,449800.0],["2022-09-23",30.2872,30.3337,29.5252,29.9341,796200.0],["2022-09-26",29.8783,30.2779,29.4415,29.6274,658200.0],["2022-09-27",29.8597,29.9898,29.0605,29.3114,649400.0],["2022-09-28",29.4508,30.3616,29.3858,30.2965,593900.0],["2022-09-29",29.3486,29.9062,29.014,29.8876,903200.0],["2022-09-30",30.0456,30.5196,29.8597,29.9527,549000.0],["2022-10-03",30.4638,30.882,30.3802,30.6311,493500.0],["2022-10-04",32.1273,32.7593,32.0901,32.6384,734000.0],["2022-10-05",32.0251,32.2853,31.5976,32.0344,401700.0],["2022-10-06",31.3095,31.5418,30.9842,31.0586,811600.0],["2022-10-07",30.4917,30.5288,29.8597,30.0921,590800.0],["2022-10-10",30.6311,30.6961,30.1385,30.4545,578600.0],["2022-10-11",30.2593,30.5753,29.8969,30.027,589400.0],["2022-10-12",29.9712,29.9712,29.6367,29.7296,563100.0],["2022-10-13",29.3765,30.9285,29.0977,30.6868,693300.0],["2022-10-14",30.6961,30.7984,29.5438,29.6088,725200.0],["2022-10-17",30.7612,31.1887,30.7612,30.9563,650300.0],["2022-10-18",31.8857,31.9693,31.3374,31.5697,572900.0],["2022-10-19",31.4396,31.6069,30.9192,31.1608,492700.0],["2022-10-20",31.5325,31.9786,31.0028,31.04,944300.0],["2022-10-21",30.8634,31.7463,30.7147,31.5604,753800.0],["2022-10-24",32.0158,32.3782,31.8299,32.1273,662000.0],["2022-10-25",32.276,33.0474,32.2574,33.0102,565200.0],["2022-10-26",32.9823,33.2704,32.7871,32.908,525700.0],["2022-10-27",32.908,33.2611,32.6292,32.7407,593400.0],["2022-10-28",33.4191,34.0418,33.3262,34.0232,625300.0],["2022-10-31",33.605,33.8745,33.4842,33.6514,482100.0],["2022-11-01",33.9581,34.0325,33.4377,33.6793,455800.0],["2022-11-02",33.131,33.7072,32.2946,32.2946,771700.0],["2022-11-03",32.0344,33.0474,32.0344,32.8894,742900.0],["2022-11-04",33.8838,34.5436,33.6793,34.5064,604400.0],["2022-11-07",34.6551,34.7574,34.3577,34.5622,494800.0],["2022-11-08",34.4042,34.6087,33.9488,34.2834,561200.0],["2022-11-09",33.8466,34.2462,33.5864,33.5864,416200.0],["2022-11-10",35.2034,36.3837,35.157,36.3558,881100.0],["2022-11-11",37.0156,37.5825,36.8112,37.471,1215700.0],["2022-11-14",37.0249,37.155,36.5324,36.5417,833100.0],["2022-11-15",37.7498,37.787,36.6625,36.9134,785000.0],["2022-11-16",36.9227,36.9785,36.3186,36.4302,569600.0],["2022-11-17",35.5938,36.3001,35.5752,36.2722,449700.0],["2022-11-18",36.9041,36.9413,36.6067,36.8577,331300.0],["2022-11-21",36.5603,37.0064,36.5603,36.7833,638200.0],["2022-11-22",36.3465,36.8577,36.3465,36.8577,729300.0],["2022-11-23",36.9227,37.4524,36.9227,37.4338,429000.0],["2022-11-25",37.6197,37.7777,37.5268,37.7591,181900.0],["2022-11-28",37.471,37.6011,36.709,36.7554,298800.0],["2022-11-29",37.0157,37.3037,36.9692,37.2015,388100.0],["2022-11-30",37.4246,37.5454,36.4952,37.4989,799300.0],["2022-12-01",37.7127,37.8706,37.406,37.5918,315700.0],["2022-12-02",37.5825,37.8428,37.3781,37.7405,353600.0],["2022-12-05",37.471,37.6011,36.8948,37.0435,419100.0],["2022-12-06",37.0435,37.1272,36.5696,36.8298,335200.0],["2022-12-07",36.8484,37.0435,36.5974,36.7461,464600.0],["2022-12-08",36.4488,36.7368,36.3372,36.6997,316300.0],["2022-12-09",37.0156,37.3502,36.932,37.0435,283100.0],["2022-12-12",37.0157,37.1458,36.7461,37.1272,281800.0],["2022-12-13",38.1494,38.2981,37.3688,37.7963,435300.0],["2022-12-14",37.9729,38.1216,37.3967,37.7777,285400.0],["2022-12-15",37.2852,37.313,36.3001,36.4023,382900.0],["2022-12-16",36.1049,36.3001,35.7332,36.2629,653100.0],["2022-12-19",36.7276,36.9692,36.235,36.4023,744600.0],["2022-12-20",36.6346,36.8948,36.5324,36.5882,483700.0],["2022-12-21",36.9413,37.3037,36.9413,37.0807,338300.0],["2022-12-22",36.8855,36.9506,36.2722,36.7368,327600.0],["2022-12-23",36.8205,37.0621,36.5789,37.0621,135400.0],["2022-12-27",36.9971,37.2759,36.7833,37.155,116100.0],["2022-12-28",37.2015,37.3316,36.5696,36.5974,252100.0],["2022-12-29",37.09,37.3595,37.0714,37.0993,277300.0],["2022-12-30",36.7926,37.0342,36.6718,36.9785,207900.0],["2023-01-03",38.4282,38.6792,37.8799,38.1309,521800.0],["2023-01-04",39.5249,39.9803,39.4226,39.9617,1182600.0],["2023-01-05",39.4133,39.5434,39.1252,39.2089,430300.0],["2023-01-06",39.2832,40.575,39.1438,40.5378,461400.0],["2023-01-09",41.2163,41.3928,40.51,40.6029,563600.0],["2023-01-10",40.3892,40.5286,40.2126,40.5193,495700.0],["2023-01-11",40.891,41.3743,40.8631,41.3743,342300.0],["2023-01-12",41.7274,41.8296,41.272,41.5322,777200.0],["2023-01-13",41.5601,42.443,41.5601,42.4151,621200.0],["2023-01-17",42.0527,42.285,41.8296,42.127,340700.0],["2023-01-18",42.1735,42.3036,41.5415,41.5601,386000.0],["2023-01-19",41.43,41.6066,41.2163,41.2999,549800.0],["2023-01-20",41.3835,41.8389,41.272,41.8296,276300.0],["2023-01-23",41.6066,42.2385,41.5415,42.0806,299600.0],["2023-01-24",41.8761,42.0062,41.6531,41.9133,260600.0],["2023-01-25",42.1363,42.6289,42.0341,42.4802,292900.0],["2023-01-26",42.7683,43.0099,42.3872,43.0006,388300.0],["2023-01-27",42.5545,43.3445,42.5545,43.1865,608000.0],["2023-01-30",42.9727,43.3259,42.9634,42.982,881500.0],["2023-01-31",43.0099,43.7812,42.7032,43.7534,1737500.0],["2023-02-01",44.0136,44.9057,43.7627,44.6548,969200.0],["2023-02-02",44.9243,45.3983,44.5898,45.1938,548000.0],["2023-02-03",43.7905,44.3203,43.7905,44.0508,510500.0],["2023-02-06",43.6047,43.6697,43.1121,43.2608,255800.0],["2023-02-07",43.2701,44.0136,43.2051,43.9392,433600.0],["2023-02-08",43.7255,43.8556,43.2143,43.6233,515000.0],["2023-02-09",43.9485,44.0415,43.4188,43.521,669000.0],["2023-02-10",42.6846,43.0285,42.5545,43.0006,712000.0],["2023-02-13",43.2515,43.9114,43.2422,43.9021,421600.0],["2023-02-14",43.6883,44.1994,43.5768,43.8835,654200.0],["2023-02-15",43.9299,44.8965,43.9021,44.7757,1916100.0],["2023-02-16",43.7998,44.3667,43.614,43.995,424700.0],["2023-02-17",43.6883,44.0136,43.5303,43.9021,1023100.0],["2023-02-21",44.1995,44.2738,43.4002,43.5396,917700.0],["2023-02-22",43.3445,43.4653,42.8612,43.0657,2706200.0],["2023-02-23",43.4746,43.6697,42.9913,43.614,1486000.0],["2023-02-24",42.8984,43.1307,42.8054,43.0378,1516100.0],["2023-02-27",43.7441,44.0322,43.5861,43.7348,752600.0],["2023-02-28",44.2552,44.4411,43.9671,43.9671,481500.0],["2023-03-01",44.5154,44.6084,43.9578,44.1065,592800.0],["2023-03-02",47.2663,48.3536,47.0339,48.1584,1407800.0],["2023-03-03",47.5544,48.1027,47.0618,48.0098,906100.0],["2023-03-06",48.1027,48.4001,47.9912,48.0283,703000.0],["2023-03-07",48.4744,48.5116,47.7124,47.7681,653300.0],["2023-03-08",47.8146,48.1677,47.7681,48.1306,419500.0],["2023-03-09",47.6659,47.9912,47.2384,47.2663,390300.0],["2023-03-10",47.7402,47.7402,46.3834,46.625,478300.0],["2023-03-13",45.5563,46.0674,45.2775,45.4448,835600.0],["2023-03-14",46.6065,46.9503,46.1418,46.7087,689600.0],["2023-03-15",44.6177,44.9894,44.0879,44.7757,660200.0],["2023-03-16",45.1365,46.466,44.9846,46.409,754200.0],["2023-03-17",45.3264,45.8392,45.0985,45.6968,963900.0],["2023-03-20",46.7509,47.1687,46.7224,46.8364,1036100.0],["2023-03-21",47.8715,48.0614,47.729,47.9095,898900.0],["2023-03-22",47.9949,48.6882,47.71,47.729,445700.0],["2023-03-23",47.5296,47.862,46.485,46.9123,819100.0],["2023-03-24",45.6968,45.7823,44.8706,45.6778,1817300.0],["2023-03-27",46.0482,46.2191,45.7348,45.8867,466600.0],["2023-03-28",45.9152,46.7224,45.7823,46.7129,766100.0],["2023-03-29",46.8649,47.1308,46.5705,47.0928,512600.0],["2023-03-30",47.7575,47.9759,47.4251,47.5581,1006500.0],["2023-03-31",48.2703,48.4413,48.0044,48.3083,463300.0],["2023-04-03",47.805,48.3653,47.7005,48.3463,572100.0],["2023-04-04",48.3178,48.4507,47.5391,47.71,604100.0],["2023-04-05",45.9247,45.9627,44.5572,44.7282,1133800.0],["2023-04-06",44.5192,45.3644,44.4813,45.3644,615600.0],["2023-04-10",44.9561,45.6303,44.9561,45.6303,317700.0],["2023-04-11",44.9751,45.5828,44.9751,45.3359,889800.0],["2023-04-12",45.8297,46.5325,45.7538,46.1146,584600.0],["2023-04-13",46.2666,46.9883,46.0482,46.8079,468500.0],["2023-04-14",46.8269,47.1023,46.6085,46.7604,377800.0],["2023-04-17",46.7414,47.1118,46.7414,47.1118,279000.0],["2023-04-18",47.2922,47.4726,47.1498,47.4441,443700.0],["2023-04-19",47.2067,47.5201,47.2067,47.4726,303500.0],["2023-04-20",46.7224,47.5011,46.7224,47.3682,285200.0],["2023-04-21",47.1403,47.2257,46.7889,46.9408,435900.0],["2023-04-24",47.5011,47.672,47.1402,47.3112,480400.0],["2023-04-25",47.2922,47.5106,46.9788,47.0548,502800.0],["2023-04-26",45.9817,46.1146,45.6778,45.8392,401800.0],["2023-04-27",45.6018,46.2381,45.3834,46.1526,692600.0],["2023-04-28",45.4309,46.1906,45.4119,46.0577,809500.0],["2023-05-01",45.8867,46.3995,45.7918,45.8582,368700.0],["2023-05-02",45.3834,45.6588,44.9941,45.5639,875000.0],["2023-05-03",45.6968,45.9437,45.26,45.2695,1055200.0],["2023-05-04",46.0672,46.4185,45.9817,46.0197,485700.0],["2023-05-05",46.504,47.2352,46.485,47.0073,864400.0],["2023-05-08",47.1308,47.2447,46.7509,46.7984,458300.0],["2023-05-09",46.3805,46.9693,46.3521,46.8649,301200.0],["2023-05-10",46.9883,47.0263,46.39,46.9028,351600.0],["2023-05-11",46.6464,47.2637,46.4565,47.2162,487500.0],["2023-05-12",46.8079,47.0358,46.2951,46.5135,698400.0],["2023-05-15",46.6369,47.0548,46.5705,47.0168,413800.0],["2023-05-16",46.6749,46.8554,46.3331,46.6559,267100.0],["2023-05-17",46.8649,47.2067,46.6559,47.1782,378600.0],["2023-05-18",46.9883,47.5486,46.8554,47.5201,462400.0],["2023-05-19",47.6436,47.8525,47.3587,47.7005,467400.0],["2023-05-22",47.3302,47.6341,47.2637,47.5866,688900.0],["2023-05-23",46.8079,47.0453,46.2001,46.2856,764400.0],["2023-05-24",45.7063,45.9342,45.4119,45.8202,966700.0],["2023-05-25",45.6493,46.0862,45.5828,45.9627,935300.0],["2023-05-26",46.0007,46.4945,45.8677,46.352,944800.0],["2023-05-30",46.2571,46.39,45.6778,45.9342,610800.0],["2023-05-31",45.5164,45.5733,44.7661,45.146,1053600.0],["2023-06-01",45.0985,46.0007,45.0795,45.8582,1081600.0],["2023-06-02",46.1146,46.6559,46.1146,46.5895,903600.0],["2023-06-05",45.9152,46.1431,45.5354,45.9152,884600.0],["2023-06-06",45.051,45.8108,44.9941,45.7443,1079700.0],["2023-06-07",45.6873,46.3521,45.6398,46.1336,980400.0],["2023-06-08",46.7034,47.1592,46.6085,47.0358,818000.0],["2023-06-09",46.6939,46.7034,46.0861,46.2381,1241900.0],["2023-06-12",46.4565,47.2827,46.447,47.1592,1670300.0],["2023-06-13",46.7509,47.5581,46.6654,47.5296,2057500.0],["2023-06-14",48.0804,49.4954,47.9949,49.4384,3467900.0],["2023-06-15",48.6787,50.0841,48.5837,50.0746,2345800.0],["2023-06-16",51.1193,51.727,50.388,50.464,1746100.0],["2023-06-20",49.9417,50.2646,49.6188,50.1886,1338500.0],["2023-06-21",50.35,51.2047,50.3026,51.0813,1733000.0],["2023-06-22",50.7489,50.9483,50.4165,50.7679,985100.0],["2023-06-23",50.2361,50.8913,50.1411,50.7489,1613500.0],["2023-06-26",50.331,50.7394,50.2361,50.369,2711500.0],["2023-06-27",50.426,51.9075,50.3785,51.822,2997400.0],["2023-06-28",52.2588,52.5152,51.9265,52.2873,2190000.0],["2023-06-29",51.9359,52.2208,51.7745,52.1639,2159100.0],["2023-06-30",52.8381,53.0945,52.6482,52.9236,1812600.0],["2023-07-03",52.9426,53.085,52.8476,53.066,1135200.0],["2023-07-05",51.9265,52.5057,51.803,52.0119,3073000.0],["2023-07-06",51.0528,51.3282,50.4355,50.6729,1878900.0],["2023-07-07",50.9388,51.2997,50.7869,50.8533,1108400.0],["2023-07-10",51.3282,51.746,51.1477,51.2807,935800.0],["2023-07-11",52.3918,52.6197,52.1544,52.6102,1445000.0],["2023-07-12",53.4079,53.8162,53.1325,53.6073,1770700.0],["2023-07-13",54.1296,54.3765,54.0157,54.3006,1247100.0],["2023-07-14",54.7944,54.9463,54.2436,54.4715,1507800.0],["2023-07-17",54.1581,54.6994,54.1486,54.6424,1536000.0],["2023-07-18",54.4525,55.1647,54.3955,55.1173,1117700.0],["2023-07-19",55.4211,55.4496,55.0413,55.2407,1439400.0],["2023-07-20",55.8105,56.0004,55.4686,55.744,1174400.0],["2023-07-21",56.0574,56.2188,55.858,55.9434,944400.0],["2023-07-24",55.8865,56.1429,55.877,56.0479,726600.0],["2023-07-25",55.687,56.5512,55.6396,56.5037,1546800.0],["2023-07-26",55.7535,56.5702,55.7535,56.4183,1587700.0],["2023-07-27",57.5673,57.6623,56.3803,56.3803,1654400.0],["2023-07-28",56.7316,57.178,56.5322,57.0545,1150500.0],["2023-07-31",56.988,57.2824,56.8931,57.2634,1244800.0],["2023-08-01",56.5892,56.9785,56.4183,56.7981,1688200.0],["2023-08-02",56.0099,56.2948,55.5731,55.7345,1393800.0],["2023-08-03",55.4876,56.2948,55.2312,56.1334,1098000.0],["2023-08-04",56.3423,56.9975,56.1619,56.3138,1139500.0],["2023-08-07",56.7886,57.1495,56.6082,57.0165,1196400.0],["2023-08-08",55.9339,56.7886,55.725,56.7696,1543400.0],["2023-08-09",56.4088,56.4563,55.763,55.7725,1518400.0],["2023-08-10",55.7915,56.3613,55.4021,55.4591,1271900.0],["2023-08-11",54.9843,55.4116,54.8134,55.1742,1440200.0],["2023-08-14",54.9653,55.3072,54.6329,55.2597,1517400.0],["2023-08-15",54.9843,55.0698,54.5665,54.6519,1425000.0],["2023-08-16",55.0033,55.4211,54.576,54.576,1549400.0],["2023-08-17",54.7469,54.8608,53.4839,53.4839,1099600.0],["2023-08-18",53.161,53.7593,53.1135,53.5978,993600.0],["2023-08-21",53.5313,53.8732,53.1895,53.7118,1095300.0],["2023-08-22",54.5949,54.9748,53.9967,54.329,1960100.0],["2023-08-23",53.9777,55.0793,53.9207,54.9653,2733900.0],["2023-08-24",53.047,54.348,52.9236,53.9872,5721200.0],["2023-08-25",54.1201,54.7944,53.7783,54.4145,3371200.0],["2023-08-28",54.6519,54.9273,54.2056,54.5854,2461300.0],["2023-08-29",54.5285,55.0128,54.348,54.8893,2155600.0],["2023-08-30",54.8513,54.9843,54.367,54.462,2015900.0],["2023-08-31",54.8798,54.9463,54.3385,54.6709,2327500.0],["2023-09-01",54.9748,55.1173,54.2721,54.2911,2049100.0],["2023-09-05",53.7972,53.8447,52.5532,52.6387,2262800.0],["2023-09-06",52.1734,52.4013,51.7175,52.3348,3189100.0],["2023-09-07",51.4611,52.4203,51.4326,52.2493,5662900.0],["2023-09-08",51.9265,52.1734,51.7175,52.0024,4851800.0],["2023-09-11",52.1449,52.4203,51.784,51.803,3619100.0],["2023-09-12",51.1572,51.3757,50.7584,50.8154,5683500.0],["2023-09-13",50.7774,51.3377,50.464,51.2522,4661700.0],["2023-09-14",51.2142,53.142,50.7584,52.9046,9147600.0],["2023-09-15",52.2968,53.18,51.4042,52.0119,14007000.0],["2023-09-18",50.7869,51.0623,50.388,50.8154,12130800.0],["2023-09-19",50.426,50.9578,49.9512,50.9483,11736400.0],["2023-09-20",51.3092,52.7336,49.6188,52.2208,13615600.0],["2023-09-21",51.898,52.1449,50.5115,50.7774,9457400.0],["2023-09-22",50.4925,52.0594,50.331,51.8315,16633900.0],["2023-09-25",52.3253,53.9587,52.0879,53.5124,8064700.0],["2023-09-26",53.5503,53.8162,52.8381,52.9996,12036400.0],["2023-09-27",52.8001,53.6168,51.784,53.5598,13929300.0],["2023-09-28",53.256,54.1676,52.9806,53.3509,10974200.0],["2023-09-29",53.6263,53.7118,51.3946,51.9739,9660400.0],["2023-10-02",51.9739,52.1544,51.0053,51.3282,3816400.0],["2023-10-03",50.9673,51.5276,50.3785,50.7204,4178300.0],["2023-10-04",51.0908,52.0214,50.502,51.746,3922000.0],["2023-10-05",51.765,52.7147,51.765,52.5627,8095400.0],["2023-10-06",52.7811,54.5095,52.7147,53.7308,3167700.0],["2023-10-09",53.3129,54.2816,53.142,53.9682,2586000.0],["2023-10-10",54.8419,55.668,54.5285,54.6044,4606600.0],["2023-10-11",55.2027,56.2473,54.6519,56.2378,3880700.0],["2023-10-12",56.3898,56.4278,54.7279,55.1932,3449500.0],["2023-10-13",55.3642,55.5731,54.5949,54.6329,3573400.0],["2023-10-16",54.9653,55.7915,54.9368,55.6395,3043900.0],["2023-10-17",54.7279,55.7535,54.5949,55.0698,3083700.0],["2023-10-18",54.1296,54.1961,52.3918,52.7242,3299700.0],["2023-10-19",52.6478,53.0199,51.3219,52.0564,5159900.0],["2023-10-20",52.1136,53.0008,51.7798,52.4571,2344500.0],["2023-10-23",51.6748,52.7432,51.6748,52.2853,4458800.0],["2023-10-24",52.209,52.5715,51.8465,51.9324,2021100.0],["2023-10-25",51.4077,51.837,51.0166,51.0357,2200600.0],["2023-10-26",51.0261,51.6939,49.7574,49.8814,5995900.0],["2023-10-27",49.91,50.4061,49.2137,49.9387,3523600.0],["2023-10-30",50.7209,51.3791,50.6064,51.0261,1888300.0],["2023-10-31",51.1979,51.5031,50.9594,51.1025,2266200.0],["2023-11-01",51.5985,54.1551,51.5317,54.1169,5815600.0],["2023-11-02",54.7847,55.0041,53.7926,54.1455,4260500.0],["2023-11-03",54.8037,55.0613,54.2409,54.26,2183100.0],["2023-11-06",54.3935,55.5383,54.26,55.0327,2141700.0],["2023-11-07",55.2426,55.6051,54.8037,55.4429,2654600.0],["2023-11-08",55.3284,56.6067,55.3284,56.206,3353100.0],["2023-11-09",56.5876,57.1027,55.4429,55.7004,3193500.0],["2023-11-10",56.1297,57.1123,55.8435,57.1027,2521700.0],["2023-11-13",56.6448,57.5129,56.5876,56.9596,2776800.0],["2023-11-14",58.0185,58.6386,57.2935,57.3603,5137300.0],["2023-11-15",57.8659,57.8945,56.2537,56.3873,4419200.0],["2023-11-16",57.0455,57.3603,56.2442,56.4636,3626700.0],["2023-11-17",56.5685,57.6846,56.5685,57.4366,2749700.0],["2023-11-20",56.9978,57.036,55.8721,56.0343,4605500.0],["2023-11-21",57.4175,58.5336,57.2172,58.3142,7070300.0],["2023-11-22",58.0948,58.8389,58.028,58.4096,4843500.0],["2023-11-24",58.6863,59.2491,58.6195,58.9152,2337700.0],["2023-11-27",58.8484,59.478,58.8007,59.1155,4882400.0],["2023-11-28",59.2109,59.3731,58.6767,58.8293,4210500.0],["2023-11-29",58.9915,60.0122,58.9915,59.6402,2714500.0],["2023-11-30",59.7165,60.6228,59.5734,59.8596,4344500.0],["2023-12-01",59.9932,61.8438,59.9645,61.5195,4566600.0],["2023-12-04",60.9185,61.2905,60.0599,60.0599,3369500.0],["2023-12-05",60.3652,60.8517,60.0027,60.1839,4503400.0],["2023-12-06",60.8231,61.1951,59.9932,60.0504,2498400.0],["2023-12-07",60.1458,61.0425,59.9073,61.0425,2535500.0],["2023-12-08",60.7849,62.1491,60.7849,61.9583,2887900.0],["2023-12-11",62.2444,62.7786,62.13,62.3303,4837400.0],["2023-12-12",62.3875,62.7882,62.0632,62.6069,5430300.0],["2023-12-13",62.9217,64.1237,62.6642,64.0474,4776900.0],["2023-12-14",65.1915,66.1901,65.0266,65.1915,3496300.0],["2023-12-15",65.4435,65.6277,64.7648,64.8618,4359300.0],["2023-12-18",64.9491,65.0848,63.902,64.7358,3052900.0],["2023-12-19",65.5987,66.2288,65.269,66.1901,3782900.0],["2023-12-20",65.8895,66.2191,65.0169,65.0363,3108200.0],["2023-12-21",66.1513,66.2773,65.6374,66.2094,3934100.0],["2023-12-22",66.4518,66.6748,65.938,66.1901,3432100.0],["2023-12-26",66.1707,66.859,66.1416,66.7621,2147900.0],["2023-12-27",66.4421,67.0529,66.3937,66.9269,1507500.0],["2023-12-28",66.8978,67.1887,66.6167,66.8203,1776500.0],["2023-12-29",66.8106,67.3535,66.8106,67.053,1540600.0],["2024-01-02",66.1222,66.7912,65.8701,66.1998,3007000.0],["2024-01-03",64.7358,64.8133,63.902,64.3189,3987000.0],["2024-01-04",64.3673,64.8618,63.8341,64.1734,5014200.0],["2024-01-05",63.7759,65.2302,63.7371,64.8327,3401000.0],["2024-01-08",65.5793,66.8397,65.2302,66.8009,2758200.0],["2024-01-09",65.7635,67.1111,65.7635,66.9851,4600700.0],["2024-01-10",66.7912,67.2178,66.7136,67.2081,4221800.0],["2024-01-11",67.0723,67.4698,66.4131,66.6264,4479100.0],["2024-01-12",67.1305,67.1402,66.4518,66.5779,2107300.0],["2024-01-16",65.6277,66.1998,64.9297,65.2399,2913300.0],["2024-01-17",64.3964,66.1707,64.3964,65.9671,3156100.0],["2024-01-18",66.4131,67.4311,66.0737,67.1693,5317100.0],["2024-01-19",67.3826,67.7413,66.4712,67.7316,3588600.0],["2024-01-22",67.848,68.5363,67.8189,68.1194,2748800.0],["2024-01-23",67.1499,67.305,66.0737,67.1984,3516300.0],["2024-01-24",68.3521,68.3521,66.6361,67.0045,3123400.0],["2024-01-25",67.1305,68.7593,66.6651,68.7496,4282600.0],["2024-01-26",68.3521,68.9532,67.5959,67.8189,3976000.0],["2024-01-29",67.8189,68.5945,67.7801,68.5654,5182300.0],["2024-01-30",68.8563,70.3203,68.6721,69.9422,4924600.0],["2024-01-31",69.5253,70.4754,69.2732,69.5738,3946900.0],["2024-02-01",69.8161,71.1347,69.0114,70.9699,3524900.0],["2024-02-02",69.9131,71.2898,69.9131,70.999,3304700.0],["2024-02-05",70.5336,70.6887,69.661,70.3881,3884800.0],["2024-02-06",70.6402,71.2995,70.5045,71.1541,3076100.0],["2024-02-07",70.9989,72.4629,70.9989,72.4338,4090400.0],["2024-02-08",72.1236,73.0834,71.9297,72.3757,4004600.0],["2024-02-09",72.6665,72.7538,71.2607,71.5419,3626700.0],["2024-02-12",71.3868,72.1042,71.2607,71.5904,2928300.0],["2024-02-13",70.3203,70.8438,69.661,70.2136,3169700.0],["2024-02-14",71.0862,72.5987,71.0377,72.4726,3659400.0],["2024-02-15",73.0059,73.9366,72.8217,73.83,4427000.0],["2024-02-16",74.5377,75.5848,74.0045,75.2261,3274300.0],["2024-02-20",76.2829,76.2829,74.8092,75.2164,3757700.0],["2024-02-21",75.5655,76.312,74.6153,75.3134,4093000.0],["2024-02-22",75.1776,76.0987,75.0613,75.7884,5415900.0],["2024-02-23",76.3993,76.9907,76.0793,76.7095,2749000.0],["2024-02-26",76.6029,77.0876,76.4089,77.0004,2774700.0],["2024-02-27",76.6223,76.758,75.6624,75.9824,3857700.0],["2024-02-28",75.9339,76.9034,75.42,76.9034,5541100.0],["2024-02-29",81.0239,81.945,79.1139,81.7414,8561600.0],["2024-03-01",81.1112,81.5087,80.3259,81.053,4234600.0],["2024-03-04",79.0752,82.071,79.0267,80.9851,7360300.0],["2024-03-05",80.1804,80.6749,78.9297,79.1333,4670200.0],["2024-03-06",79.7829,80.3743,79.463,80.035,4755900.0],["2024-03-07",80.1804,80.4422,79.6666,80.035,3603700.0],["2024-03-08",80.3259,80.7912,78.668,78.6971,3420500.0],["2024-03-11",78.8425,80.0059,77.6887,79.7829,4747900.0],["2024-03-12",79.4145,81.499,79.366,81.3245,4112600.0],["2024-03-13",81.8577,82.294,81.4214,82.1292,2548700.0],["2024-03-14",82.2363,82.6646,81.8274,82.3239,2247200.0],["2024-03-15",82.0416,82.3823,80.9901,81.1946,2761400.0],["2024-03-18",81.6132,82.5673,81.584,82.0513,3223000.0],["2024-03-19",81.5645,82.947,81.5353,82.5965,3837700.0],["2024-03-20",82.6744,83.9205,82.5965,83.794,2784700.0],["2024-03-21",83.1417,83.8427,82.7815,83.4922,3454900.0],["2024-03-22",83.2001,84.1445,82.9372,84.0568,3271300.0],["2024-03-25",84.2321,85.0207,84.0179,84.641,3479500.0],["2024-03-26",84.6507,85.2738,84.4755,84.8941,2692400.0],["2024-03-27",85.6437,85.6729,83.2391,83.7453,2354800.0],["2024-03-28",83.6966,84.4463,83.3559,83.979,2496500.0],["2024-04-01",84.1445,84.3392,82.5673,82.616,1674700.0],["2024-04-02",81.0972,82.3142,80.8636,82.1584,2993300.0],["2024-04-03",81.5548,83.3461,81.4574,83.2293,2919800.0],["2024-04-04",82.6647,83.4727,81.8663,82.2363,2989800.0],["2024-04-05",82.3726,84.271,82.2363,84.1153,2429700.0],["2024-04-08",83.94,84.3781,83.1028,83.424,2577600.0],["2024-04-09",82.3629,82.7523,80.7565,81.7593,3527500.0],["2024-04-10",79.6564,81.4574,79.2767,81.2433,3369800.0],["2024-04-11",80.6591,81.4964,80.6104,81.253,2780600.0],["2024-04-12",80.8928,81.5548,79.744,80.26,3517400.0],["2024-04-15",81.253,81.623,78.05,78.1863,3183900.0],["2024-04-16",78.2544,78.4589,76.9888,77.0764,4216300.0],["2024-04-17",78.2739,78.2739,76.21,76.4436,2361600.0],["2024-04-18",76.395,76.502,74.2045,75.1001,4116800.0],["2024-04-19",75.4798,75.9958,74.5257,75.0125,3030500.0],["2024-04-22",74.847,76.0834,74.2823,75.548,3048300.0],["2024-04-23",75.7816,76.9012,75.5285,76.7065,2140600.0],["2024-04-24",76.4242,76.8136,74.4186,75.5772,3007200.0],["2024-04-25",74.4965,75.5382,74.0974,75.1585,4082200.0],["2024-04-26",76.1029,76.9109,75.9374,76.4728,2298900.0],["2024-04-29",77.534,77.6703,76.5605,76.7746,2468200.0],["2024-04-30",77.018,77.0862,75.2267,75.3727,2887000.0],["2024-05-01",75.9569,76.1905,74.7886,75.1099,2530100.0],["2024-05-02",75.8205,77.7384,75.3143,77.4464,2727100.0],["2024-05-03",78.1084,78.7802,77.9624,78.3129,2535500.0],["2024-05-06",79.3254,80.0069,78.8873,79.9484,1916000.0],["2024-05-07",79.7148,79.7537,77.904,78.8094,2709900.0],["2024-05-08",77.5632,78.1279,77.3101,77.6703,2367700.0],["2024-05-09",78.1571,78.751,77.6995,78.196,2874400.0],["2024-05-10",81.8663,83.0638,81.0583,81.5548,5060600.0],["2024-05-13",80.6689,81.6132,79.8024,79.9484,3959500.0],["2024-05-14",79.5687,81.1167,79.5006,80.3671,7262600.0],["2024-05-15",80.0166,83.5895,80.0166,83.3754,7391700.0],["2024-05-16",83.6187,83.9303,80.4644,80.6883,4119400.0],["2024-05-17",80.0847,80.6981,79.1014,79.7537,4131700.0],["2024-05-20",79.8316,79.929,79.1598,79.6856,2466500.0],["2024-05-21",79.3935,79.3935,77.8164,78.9651,3688400.0],["2024-05-22",78.9067,78.9651,77.4464,78.1279,4822900.0],["2024-05-23",78.5777,79.4284,77.6683,78.6266,3059000.0],["2024-05-24",78.7928,80.416,78.7048,80.1226,3670900.0],["2024-05-28",79.6826,80.3573,77.0229,77.4923,5486600.0],["2024-05-29",76.8078,77.2185,76.0451,76.3776,3141900.0],["2024-05-30",76.6318,78.1866,76.3483,78.1866,5283700.0],["2024-05-31",77.9128,80.592,75.8789,79.9466,60095500.0],["2024-06-03",80.7191,80.856,76.935,77.2283,12180800.0],["2024-06-04",76.3189,77.1012,74.4219,75.214,12032400.0],["2024-06-05",75.6638,76.9349,75.0086,76.6611,5667400.0],["2024-06-06",75.7127,76.3483,74.8913,75.6442,11293500.0],["2024-06-07",75.1064,76.3091,74.9108,76.094,10472300.0],["2024-06-10",76.3776,78.0203,76.3091,77.6585,8644000.0],["2024-06-11",76.7589,76.9838,75.5758,76.446,10458800.0],["2024-06-12",78.079,78.7439,77.4727,77.9128,9069800.0],["2024-06-13",77.111,77.6194,76.8176,77.4532,8774500.0],["2024-06-14",75.9082,76.2211,74.5295,74.8522,7897000.0],["2024-06-17",75.7029,77.0229,75.2629,76.9741,7811300.0],["2024-06-18",77.3456,77.727,75.7713,76.1527,8340800.0],["2024-06-20",76.0745,76.1527,73.229,74.285,8123200.0],["2024-06-21",72.8868,74.2362,71.9481,74.0895,57072100.0],["2024-06-24",74.1188,74.373,72.4272,72.4565,6701500.0],["2024-06-25",71.9285,72.1632,71.1462,71.4592,6229000.0],["2024-06-26",70.7942,71.4396,70.4618,71.1071,5288500.0],["2024-06-27",71.244,72.9161,70.98,72.8476,8076800.0],["2024-06-28",73.4343,74.1677,72.789,73.317,38170100.0],["2024-07-01",73.4343,73.7472,71.0778,71.3418,5193600.0],["2024-07-02",69.8262,70.5987,69.6013,70.452,6902200.0],["2024-07-03",71.2342,71.8112,70.7844,71.7232,3135600.0],["2024-07-05",71.2929,72.0947,70.716,72.0361,3796700.0],["2024-07-08",72.8965,73.2388,72.3783,72.5836,3568500.0],["2024-07-09",73.7864,74.3144,73.2388,74.2068,4557100.0],["2024-07-10",74.2948,75.3998,73.8059,75.3606,4429200.0],["2024-07-11",76.5243,78.1083,76.006,77.8443,10777700.0],["2024-07-12",77.7368,79.3795,77.5412,77.6585,4731100.0],["2024-07-15",78.2746,78.9981,77.7857,77.815,6032200.0],["2024-07-16",78.343,81.0613,78.167,80.7778,4275400.0],["2024-07-17",79.7413,80.3475,78.9884,78.9982,5226800.0],["2024-07-18",78.7928,80.0151,77.3749,77.8639,3805600.0],["2024-07-19",77.4434,78.4212,77.1794,78.0986,2952300.0],["2024-07-22",78.8417,80.2009,78.4408,80.1324,3677400.0],["2024-07-23",80.2595,81.1396,79.9858,80.4355,3539000.0],["2024-07-24",78.9884,79.6826,77.8247,77.903,4044100.0],["2024-07-25",76.8958,79.4773,76.3971,77.7954,4876800.0],["2024-07-26",79.0275,80.2791,78.4799,79.7413,2793700.0],["2024-07-29",79.8684,81.2862,79.4186,80.768,3626100.0],["2024-07-30",81.208,82.6161,81.1982,82.1956,4483800.0],["2024-07-31",82.7628,84.5131,82.2347,83.7992,4396700.0],["2024-08-01",83.6135,83.8873,79.6631,80.0249,4989200.0],["2024-08-02",76.8078,78.431,75.7322,77.3261,6060100.0],["2024-08-05",73.1606,76.6612,72.3881,75.4389,5422700.0],["2024-08-06",72.8183,77.2576,72.7107,76.6611,5852100.0],["2024-08-07",77.7563,77.8345,73.9721,74.4024,6008100.0],["2024-08-08",79.9955,80.9636,78.8906,79.7315,6611100.0],["2024-08-09",80.2987,81.472,79.7902,80.5431,3948400.0],["2024-08-12",80.8462,81.1494,79.1546,80.0835,3346600.0],["2024-08-13",80.3866,81.6187,79.9955,81.5991,2728000.0],["2024-08-14",82.3325,82.3814,80.8756,81.5014,5405400.0],["2024-08-15",82.313,83.7503,81.4525,83.721,4100700.0],["2024-08-16",83.2321,83.4863,81.6383,82.313,2976300.0],["2024-08-19",82.577,83.5548,82.2152,83.0952,1989300.0],["2024-08-20",83.4179,83.8579,82.8312,83.3983,2254300.0],["2024-08-21",83.6428,85.4909,83.6232,85.4615,3650700.0],["2024-08-22",86.0189,86.8305,85.5789,86.1851,4311000.0],["2024-08-23",86.9312,88.6591,86.4895,88.5314,3827700.0],["2024-08-26",88.6492,89.2972,88.2762,88.4038,3816700.0],["2024-08-27",88.4431,88.61,85.5667,86.5091,4615600.0],["2024-08-28",85.6157,86.3618,85.5274,86.1164,2360000.0],["2024-08-29",85.9986,87.2847,85.8023,86.6956,2925500.0],["2024-08-30",86.7938,89.3561,86.6956,89.1106,6967600.0],["2024-09-03",88.2075,89.0812,85.7139,86.46,4360000.0],["2024-09-04",86.0575,86.2048,83.4952,83.6228,6484900.0],["2024-09-05",83.3185,83.5345,81.414,82.9258,6570500.0],["2024-09-06",84.742,85.1347,82.6411,83.7701,6131500.0],["2024-09-09",82.3368,82.9847,81.2765,82.7589,6119600.0],["2024-09-10",83.2498,84.1824,82.6509,84.045,3909700.0],["2024-09-11",83.0829,83.8585,81.1195,83.721,2770100.0],["2024-09-12",83.8977,85.2918,83.7308,85.0758,2600300.0],["2024-09-13",85.7532,86.4306,85.4587,85.8906,3235400.0],["2024-09-16",86.3815,87.6773,86.0771,87.5399,3096200.0],["2024-09-17",87.4025,88.1486,86.892,87.6381,2729300.0],["2024-09-18",88.2173,90.1611,87.5792,88.394,3928200.0],["2024-09-19",91.0643,91.2704,89.9058,91.0348,4259000.0],["2024-09-20",90.5243,91.3686,89.8273,91.1919,4795700.0],["2024-09-23",90.7305,91.3293,89.5524,90.2887,3396800.0],["2024-09-24",89.5132,90.2691,89.3855,89.8175,3335500.0],["2024-09-25",90.7698,90.8188,89.7488,90.22,3217000.0],["2024-09-26",91.6828,92.419,91.1134,91.5355,3397100.0],["2024-09-27",90.22,91.5159,89.2285,90.809,3862300.0],["2024-09-30",89.5917,91.133,89.0419,91.0446,3367600.0],["2024-10-01",90.0433,90.328,88.0602,89.1794,3315200.0],["2024-10-02",87.6872,88.6591,87.5105,87.8835,3033800.0],["2024-10-03",86.676,87.3926,86.136,87.0392,3104300.0],["2024-10-04",86.6858,87.4908,86.0673,87.481,3419300.0],["2024-10-07",86.6367,87.373,86.1851,87.1079,2637700.0],["2024-10-08",86.6858,87.7264,86.2342,87.5988,3244800.0],["2024-10-09",86.6073,88.6002,86.6073,88.4038,4014000.0],["2024-10-10",88.0111,89.2972,87.5006,88.8456,5325300.0],["2024-10-11",88.6492,90.1218,88.4725,90.0236,3447500.0],["2024-10-14",89.9549,90.9759,89.2579,90.593,2635100.0],["2024-10-15",91.0839,92.2129,90.6127,91.2704,3755200.0],["2024-10-16",91.3195,91.8398,90.7305,91.1526,3336100.0],["2024-10-17",91.9576,92.1834,91.1232,91.938,2423300.0],["2024-10-18",91.9871,92.1736,90.8581,91.7711,2257800.0],["2024-10-21",91.1624,91.6926,90.2887,90.544,2275600.0],["2024-10-22",89.7095,90.7109,89.3463,90.1513,3170900.0],["2024-10-23",89.523,90.1709,88.5118,89.1597,3385700.0],["2024-10-24",89.6604,90.0924,88.8652,89.9255,2217400.0],["2024-10-25",91.0839,91.5355,90.3378,90.701,2076400.0],["2024-10-28",91.2999,92.7921,91.2999,92.6743,5593000.0],["2024-10-29",92.1736,92.9394,91.3784,92.9001,3261500.0],["2024-10-30",91.6926,95.0501,91.5159,94.2058,4692200.0],["2024-10-31",93.5677,94.353,92.851,93.6855,3717200.0],["2024-11-01",94.088,94.7654,93.6069,94.0487,2870900.0],["2024-11-04",93.4499,93.9113,92.4681,92.7234,3337000.0],["2024-11-05",93.175,95.2857,92.6154,95.1384,2487300.0],["2024-11-06",98.6628,99.7427,98.0443,98.1326,10527900.0],["2024-11-07",100.2041,100.5771,98.7708,98.8198,6107200.0],["2024-11-08",98.5646,99.723,98.1719,98.8297,4966500.0],["2024-11-11",99.5463,100.636,99.4972,100.4102,4915600.0],["2024-11-12",98.8689,99.6052,97.9854,98.3192,3846000.0],["2024-11-13",98.1032,98.3486,97.2884,97.3669,2940200.0],["2024-11-14",98.6333,98.9867,97.5829,98.0443,4765200.0],["2024-11-15",96.611,97.2098,95.8551,96.4932,3120800.0],["2024-11-18",95.9238,98.0934,95.7667,97.8283,3124700.0],["2024-11-19",96.6699,98.3486,96.4932,97.9658,4960200.0],["2024-11-20",98.2014,98.545,97.524,98.3683,2725600.0],["2024-11-21",98.2995,99.3304,97.9363,98.6628,2825100.0],["2024-11-22",98.6135,100.0617,98.515,99.8942,3325100.0],["2024-11-25",100.0026,102.101,100.0026,101.2734,5688900.0],["2024-11-26",100.3868,101.7562,100.1405,101.3424,5616500.0],["2024-11-27",102.5246,102.6428,100.2489,100.4262,3462800.0],["2024-11-29",100.6528,101.3916,100.5247,100.7513,2656400.0],["2024-12-02",100.8301,101.3227,100.1799,100.9385,3280800.0],["2024-12-03",101.3916,101.6281,100.0321,100.968,2954400.0],["2024-12-04",101.2636,101.8645,100.5838,101.835,3463800.0],["2024-12-05",102.1502,102.6822,100.9976,101.3128,3372500.0],["2024-12-06",101.4902,101.9729,101.0567,101.4705,3686200.0],["2024-12-09",100.505,101.3719,98.0914,98.6037,7065200.0],["2024-12-10",97.0668,98.1998,96.0817,97.3722,4725300.0],["2024-12-11",97.2836,97.9436,96.5644,97.1555,3803800.0],["2024-12-12",97.5693,98.5741,97.0373,97.0865,3064600.0],["2024-12-13",97.5003,97.6579,95.9142,96.4659,2155500.0],["2024-12-16",96.3871,97.2934,96.3083,96.7417,2469500.0],["2024-12-17",96.8698,96.8698,95.3625,95.7861,3281600.0],["2024-12-18",95.9635,96.4166,92.3086,92.3184,3291700.0],["2024-12-19",92.7223,93.7666,91.481,91.6781,3402700.0],["2024-12-20",91.4712,93.0573,91.4219,92.2495,6738800.0],["2024-12-23",92.6534,93.3922,92.1312,92.8405,3041400.0],["2024-12-24",92.8997,93.4907,92.7519,93.343,725100.0],["2024-12-26",92.8898,93.5302,92.8701,93.2445,1391000.0],["2024-12-27",92.5154,93.1262,91.7963,92.1903,1335900.0],["2024-12-30",91.3333,91.5796,90.1609,91.087,1770200.0],["2024-12-31",91.353,92.2593,90.89,91.1461,1641500.0],["2025-01-02",91.55,92.4366,90.6929,91.3333,2496100.0],["2025-01-03",91.6288,92.1115,90.8111,91.8554,3190100.0],["2025-01-06",92.9686,93.2642,91.8751,92.2199,2693300.0],["2025-01-07",91.747,91.9441,90.1708,90.9491,3018300.0],["2025-01-08",90.6437,91.3924,89.9935,91.1362,3676700.0],["2025-01-10",91.087,91.087,89.9343,90.4171,3807800.0],["2025-01-13",89.028,90.486,88.9098,90.1905,2908400.0],["2025-01-14",90.5057,91.7569,90.3777,91.3136,3113300.0],["2025-01-15",93.2543,94.5252,93.2543,94.3281,3812100.0],["2025-01-16",94.5054,94.6335,93.8848,94.1705,2972100.0],["2025-01-17",95.9339,96.9782,95.5399,96.2984,3858300.0],["2025-01-21",98.5052,98.6332,96.5447,97.8156,4943000.0],["2025-01-22",97.8747,99.4706,97.6087,98.8401,3129800.0],["2025-01-23",99.5691,99.9336,98.8303,99.0273,1877700.0],["2025-01-24",100.0026,100.6823,99.3622,99.7563,2640500.0],["2025-01-27",97.4215,98.2884,96.5743,97.5594,2775900.0],["2025-01-28",97.1949,97.4806,96.2196,97.057,3104500.0],["2025-01-29",97.6284,98.7219,97.1949,97.6185,2955000.0],["2025-01-30",97.5496,98.7908,97.2146,98.3081,2420200.0],["2025-01-31",98.781,99.0962,97.5299,97.5594,7057100.0],["2025-02-03",96.5447,96.86,94.7123,95.8945,2910400.0],["2025-02-04",97.1752,97.8944,96.4955,97.1457,2347900.0],["2025-02-05",97.7564,99.8548,97.1456,99.6578,3292700.0],["2025-02-06",101.1454,104.0121,100.8892,103.6279,8346100.0],["2025-02-07",103.1452,103.5294,101.5394,101.8054,4706000.0],["2025-02-10",101.5493,101.7956,100.1504,100.5543,3072600.0],["2025-02-11",100.1208,101.569,99.8055,101.4508,3503800.0],["2025-02-12",98.3278,103.1452,97.8254,102.6723,8596400.0],["2025-02-13",103.0467,105.1254,102.9974,104.9185,6261300.0],["2025-02-14",106.2878,106.7804,105.4702,106.6918,5721300.0],["2025-02-18",109.3024,109.3221,106.938,108.8689,7741800.0],["2025-02-19",105.2534,106.3962,103.6969,104.5244,6098600.0],["2025-02-20",104.2289,104.3668,100.042,101.0567,6120600.0],["2025-02-21",102.7315,102.7315,98.2983,98.85,7263400.0],["2025-02-24",97.983,99.5691,97.1752,98.8697,4643700.0],["2025-02-25",100.1701,100.1701,97.4412,98.8007,6144000.0],["2025-02-26",100.1208,102.0615,99.9927,100.8104,5701200.0],["2025-02-27",98.9583,102.6428,98.1998,99.9927,9052400.0],["2025-02-28",99.9533,101.4015,98.3377,100.9976,7507300.0],["2025-03-03",102.4063,102.7019,97.9633,98.4855,4258600.0],["2025-03-04",95.5793,97.254,91.3333,94.8798,11164400.0],["2025-03-05",97.3525,101.8054,96.6531,101.2143,11656600.0],["2025-03-06",100.1996,100.8498,96.9191,97.3131,6180400.0],["2025-03-07",97.0865,97.2343,92.7519,96.062,10136700.0],["2025-03-10",91.0279,93.1656,90.5353,92.3775,12963300.0],["2025-03-11",92.5155,95.1655,90.8013,93.2248,13232700.0],["2025-03-12",94.7911,97.4313,94.7714,96.9191,7469000.0],["2025-03-13",96.1999,96.7614,93.0474,93.1952,5306500.0],["2025-03-14",94.6589,96.0337,93.8578,95.9546,5822400.0],["2025-03-17",95.0743,96.9337,95.0743,96.2612,6380000.0],["2025-03-18",95.737,95.8458,94.2139,95.0842,6615200.0],["2025-03-19",95.1238,98.7337,94.9161,97.6755,17809500.0],["2025-03-20",96.904,98.8128,95.8161,96.5183,16960600.0],["2025-03-21",94.7875,95.2425,91.8304,93.6106,37706600.0],["2025-03-24",95.4205,97.1809,95.0051,97.0524,18722800.0],["2025-03-25",96.8546,97.6853,95.9249,97.5271,15666200.0],["2025-03-26",96.815,97.5271,93.5414,93.5414,6411400.0],["2025-03-27",92.9677,92.9974,90.8216,91.1282,10479800.0],["2025-03-28",90.06,90.2875,86.5886,87.1721,11039900.0],["2025-03-31",84.8973,87.449,84.027,87.0039,9364400.0],["2025-04-01",86.4006,87.9831,85.5995,87.8743,5311300.0],["2025-04-02",87.3501,90.3369,86.9149,89.6347,4605100.0],["2025-04-03",83.7204,86.8754,83.305,85.4017,7889600.0],["2025-04-04",79.7742,81.7819,77.8753,79.9819,8909500.0],["2025-04-07",77.7962,83.9776,75.9072,80.3281,8147000.0],["2025-04-08",83.849,84.2644,77.8357,79.4676,6082400.0],["2025-04-09",79.0127,88.8336,76.9357,88.0523,10070200.0],["2025-04-10",83.1962,84.4819,80.4171,82.3457,7853300.0],["2025-04-11",83.2654,84.4424,81.3072,83.8094,5355900.0],["2025-04-14",85.5105,86.0545,84.116,84.838,4353500.0],["2025-04-15",85.5402,86.0446,84.6204,85.0061,3067800.0],["2025-04-16",85.0061,85.6787,83.0973,84.0863,3320000.0],["2025-04-17",83.6907,84.8874,82.5633,83.8193,5452300.0],["2025-04-21",83.4039,84.2347,80.7039,81.8017,2884300.0],["2025-04-22",82.6424,85.1841,82.2764,84.7786,6466100.0],["2025-04-23",87.8842,89.1798,86.7468,86.8457,6540700.0],["2025-04-24",87.1424,91.0589,86.5688,90.3468,5149200.0],["2025-04-25",91.4941,92.3545,90.7622,91.4249,5629800.0],["2025-04-28",91.4347,92.6512,91.3358,92.0183,6238400.0],["2025-04-29",91.9787,92.7205,90.3468,92.4336,4159500.0],["2025-04-30",91.7908,94.56,91.1183,94.3721,5809700.0],["2025-05-01",95.7271,96.7458,95.1831,95.2227,4745700.0],["2025-05-02",96.8546,98.0315,96.1623,97.4282,4690400.0],["2025-05-05",96.637,97.5864,96.0831,97.171,5743800.0],["2025-05-06",93.3435,94.5699,92.76,92.9183,8254300.0],["2025-05-07",93.4919,93.5908,90.4161,90.8117,8987200.0],["2025-05-08",91.9787,94.0952,91.4249,92.9084,4921300.0],["2025-05-09",93.3831,93.8183,92.7304,93.5512,3783400.0],["2025-05-12",97.804,98.9117,96.4886,97.6458,5831600.0],["2025-05-13",98.6051,99.3073,96.904,97.082,6100700.0],["2025-05-14",98.3084,98.3084,96.2414,96.3996,3309100.0],["2025-05-15",95.2425,96.8249,95.2425,96.7557,3222600.0],["2025-05-16",96.5282,97.9919,96.3699,97.8535,3180800.0],["2025-05-19",96.1227,97.7051,95.6579,97.5667,4834800.0],["2025-05-20",97.4974,97.537,95.5491,95.6579,3792000.0],["2025-05-21",95.0051,95.7271,93.937,94.0359,4773800.0],["2025-05-22",92.9875,94.7677,92.671,94.115,3116800.0],["2025-05-23",92.3079,94.0753,92.1392,93.42,5235900.0],["2025-05-27",94.4426,95.0185,93.8866,94.532,3932900.0],["2025-05-28",93.8072,94.0256,91.1463,91.3051,3420200.0],["2025-05-29",92.02,92.0895,90.481,91.3051,5640300.0],["2025-05-30",89.5875,90.769,88.6541,90.5108,8756700.0],["2025-06-02",89.9945,90.352,88.2173,90.342,4916900.0],["2025-06-03",89.9151,91.1066,89.7066,90.4711,3891000.0],["2025-06-04",90.6598,91.1363,90.1732,90.2328,2878200.0],["2025-06-05",91.4044,92.5562,90.1038,92.1392,3682100.0],["2025-06-06",92.7547,93.0427,91.3548,91.881,2151400.0],["2025-06-09",91.6725,92.864,91.2654,92.5164,3466500.0],["2025-06-10",92.5959,93.0923,91.7619,92.2384,3236600.0],["2025-06-11",92.4767,92.576,90.0343,90.4314,3900900.0],["2025-06-12",89.9449,92.7547,89.7165,91.9505,3436000.0],["2025-06-13",89.2002,90.7392,89.0513,89.3988,2528100.0],["2025-06-16",90.2428,91.0668,89.5477,89.8655,3928000.0],["2025-06-17",89.9648,90.0045,88.9421,89.1704,2589600.0],["2025-06-18",88.3662,90.1435,88.2868,88.396,3825500.0],["2025-06-20",86.9365,88.3066,86.7776,87.5223,8113900.0],["2025-06-23",86.8868,89.2896,86.2117,89.2896,5250000.0],["2025-06-24",90.342,91.0271,89.379,90.8683,5003800.0],["2025-06-25",90.5009,90.8087,88.0088,88.0386,3654700.0],["2025-06-26",87.7308,88.8527,86.3507,88.4357,5252300.0],["2025-06-27",89.5279,91.3151,88.9917,90.8683,6725900.0],["2025-06-30",90.8881,91.6824,90.5704,91.1463,4242300.0],["2025-07-01",91.2058,94.0554,90.7789,92.6356,4072900.0],["2025-07-02",93.4001,93.8568,92.7051,93.7973,3432800.0],["2025-07-03",94.3235,94.9887,94.0653,94.2639,2931800.0],["2025-07-07",94.4128,94.8795,93.0427,93.6682,2804400.0],["2025-07-08",93.9661,94.4128,93.3405,93.976,2980200.0],["2025-07-09",94.9788,95.8525,93.7675,95.783,3264600.0],["2025-07-10",95.3958,95.8724,94.9291,95.2071,3676100.0],["2025-07-11",94.7703,94.8596,93.976,94.5618,2318300.0],["2025-07-14",93.7575,94.2838,93.3405,94.1646,2203200.0],["2025-07-15",96.2497,96.2596,93.3505,93.5193,3616800.0],["2025-07-16",93.5093,93.5788,90.5704,92.2186,5764500.0],["2025-07-17",92.0597,92.5562,90.6101,92.2782,4261400.0],["2025-07-18",92.7349,93.4001,92.0002,93.3902,3778500.0],["2025-07-21",93.5788,94.2738,93.2214,93.5788,3526600.0],["2025-07-22",93.132,95.1774,93.0427,94.8596,2703100.0],["2025-07-23",95.6142,96.339,95.1774,96.1405,3373700.0],["2025-07-24",95.1674,96.6568,94.9291,96.478,3068900.0],["2025-07-25",96.0809,99.5162,96.0809,99.3475,8790500.0],["2025-07-28",99.3077,99.3077,97.4808,97.8383,5037200.0],["2025-07-29",99.4567,99.4567,96.5376,96.5475,3033900.0],["2025-07-30",96.8454,97.322,95.4256,95.8327,3093700.0],["2025-07-31",94.6511,95.4256,93.8271,94.7703,3998900.0],["2025-08-01",93.6185,95.0979,92.9136,94.5618,2876300.0],["2025-08-04",95.3164,97.9376,95.0979,97.5206,3814000.0],["2025-08-05",97.0241,97.3816,95.2171,97.2525,3508800.0],["2025-08-06",96.8553,97.8085,96.3092,96.905,4679900.0],["2025-08-07",105.3742,106.4366,103.7558,106.1586,9760800.0],["2025-08-08",106.238,109.2067,106.1487,108.5217,7683800.0],["2025-08-11",107.5784,107.9855,105.6721,106.655,4483600.0],["2025-08-12",107.4891,111.3911,107.1118,111.2322,7540200.0],["2025-08-13",112.1655,113.1385,110.8053,112.8407,5807700.0],["2025-08-14",112.0861,112.3244,110.6762,110.9542,2892100.0],["2025-08-15",111.5797,111.6095,109.9415,110.0507,2780200.0],["2025-08-18",110.1996,110.9145,109.3259,110.7358,6303200.0],["2025-08-19",111.3017,112.6222,111.0237,111.6393,4342200.0],["2025-08-20",110.8549,111.5102,109.0181,109.9812,4046200.0],["2025-08-21",109.0082,110.3585,108.9089,109.9315,1901000.0],["2025-08-22",109.9018,112.7612,109.7826,112.523,2966000.0],["2025-08-25",112.4932,112.8208,111.7386,111.7882,3881900.0],["2025-08-26",110.845,113.5853,110.6762,113.4563,5092000.0],["2025-08-27",112.9499,113.4563,112.4336,112.4336,4026200.0],["2025-08-28",112.5527,112.8903,111.5797,112.384,5214800.0],["2025-08-29",112.4137,112.513,110.8748,112.1457,3532100.0],["2025-09-02",108.4124,110.6563,108.0848,110.4876,4067100.0],["2025-09-03",110.8748,111.1925,109.6337,111.1131,2375800.0],["2025-09-04",110.9641,111.2819,109.5344,110.8152,3427400.0],["2025-09-05",111.3414,111.9769,109.9117,111.5599,3599700.0],["2025-09-08",110.6563,112.2549,108.611,111.262,3899400.0],["2025-09-09",111.5202,111.5202,109.7528,109.9315,2738400.0],["2025-09-10",110.289,110.9641,109.9018,110.4677,3674900.0],["2025-09-11",111.3414,113.7343,110.845,113.6548,4090900.0],["2025-09-12",113.1485,114.0123,112.5726,112.5825,2974100.0],["2025-09-15",112.9797,113.6548,112.1457,112.4336,2776800.0],["2025-09-16",113.2378,113.2378,111.2819,111.7287,3132100.0],["2025-09-17",111.9372,113.2279,109.8918,110.4578,2877300.0],["2025-09-18",110.8053,112.096,110.1599,111.6591,2649100.0],["2025-09-19",112.3244,112.6123,111.4109,112.2847,5842200.0],["2025-09-22",112.4137,114.2704,112.1159,113.9031,4596400.0],["2025-09-23",113.6648,115.5314,112.6917,113.2875,5731300.0],["2025-09-24",113.218,113.7442,111.0932,111.7982,4324300.0],["2025-09-25",108.4323,111.1031,108.4323,110.984,3537700.0],["2025-09-26",111.8974,113.4265,110.8351,112.8605,3691400.0],["2025-09-29",112.7017,113.9031,110.3585,113.774,5699000.0],["2025-09-30",120.0887,120.7936,117.3881,119.0462,7868600.0],["2025-10-01",118.51,121.0121,118.4604,118.9965,5300500.0],["2025-10-02",119.0561,120.4958,118.6292,120.2773,4300500.0],["2025-10-03",120.2773,120.3766,118.5696,119.1057,3406600.0],["2025-10-06",119.3341,119.4135,117.12,117.2987,4908200.0],["2025-10-07",117.6264,117.954,115.0151,115.5115,3738800.0],["2025-10-08",116.8221,117.7256,115.7101,117.0108,2445000.0],["2025-10-09",117.7157,117.9639,116.2065,116.7725,2152300.0],["2025-10-10",117.1597,117.8845,115.174,115.2037,2096400.0],["2025-10-13",115.8988,117.8547,115.8789,116.703,2575600.0],["2025-10-14",116.1668,119.5426,116.0179,119.2646,2770400.0],["2025-10-15",119.6816,120.3369,116.7228,117.7356,2873500.0],["2025-10-16",118.1724,118.4207,116.0477,116.1073,2414300.0],["2025-10-17",115.5413,116.8916,115.2236,116.6236,3266100.0],["2025-10-20",117.4476,117.5668,115.8987,116.5938,1664300.0],["2025-10-21",115.8292,118.1029,115.2732,117.4079,2585200.0],["2025-10-22",117.9341,118.9072,115.9682,116.147,3031100.0],["2025-10-23",115.3328,117.4874,115.3328,117.0306,2943700.0],["2025-10-24",118.7682,120.0788,118.371,119.3142,2637600.0],["2025-10-27",120.2078,121.1213,119.0958,120.0887,3286500.0],["2025-10-28",120.0093,120.605,118.8277,119.0859,4022800.0],["2025-10-29",119.0859,119.7908,116.5243,117.6363,3042500.0],["2025-10-30",116.6732,118.0136,115.6605,116.3952,3350000.0],["2025-10-31",115.8988,118.3214,115.8094,118.2519,5227600.0],["2025-11-03",118.3909,118.649,116.6732,117.5569,4407300.0],["2025-11-04",115.164,117.3186,115.1342,116.4845,3326400.0],["2025-11-05",115.9087,116.6037,114.3499,114.8463,6959500.0],["2025-11-06",112.4038,115.6704,111.1329,113.9626,5139100.0],["2025-11-07",112.6123,113.2378,111.3315,112.1953,4090200.0],["2025-11-10",113.4265,114.1414,112.652,113.1683,3452000.0],["2025-11-11",113.4265,113.7243,111.6989,111.8478,3063800.0],["2025-11-12",112.6222,114.2605,111.8677,112.5925,3126900.0],["2025-11-13",112.0166,113.1683,110.0209,110.3684,3125400.0],["2025-11-14",109.2067,109.9018,108.2337,108.7897,3169500.0],["2025-11-17",108.7202,110.0507,107.9855,108.4621,3272200.0],["2025-11-18",107.6082,108.6209,106.4565,108.0947,6343400.0],["2025-11-19",109.6238,110.7953,108.7302,109.3656,3257300.0],["2025-11-20",111.0237,111.1429,107.3997,107.5983,4505600.0],["2025-11-21",107.7075,109.7826,106.8338,109.3656,4035600.0],["2025-11-24",110.001,112.0464,109.5245,111.8379,5665800.0],["2025-11-25",113.8733,116.1073,113.208,115.442,4855900.0],["2025-11-26",116.2562,119.2348,115.9186,118.8079,5111300.0],["2025-11-28",118.5497,119.6717,118.5199,119.1057,2366300.0],["2025-12-01",118.1426,120.0291,116.7526,118.8277,4032500.0],["2025-12-02",118.9965,119.5128,117.5568,117.7654,4439400.0],["2025-12-03",117.5866,120.9326,117.5469,120.4958,4774300.0],["2025-12-04",119.1455,120.7142,118.2519,120.188,4550700.0],["2025-12-05",119.6915,120.4858,117.7554,118.6391,9165200.0],["2025-12-08",126.0956,126.1949,123.9411,125.6389,23653400.0],["2025-12-09",124.7254,125.3907,122.7099,122.8092,12520000.0],["2025-12-10",122.1837,124.5765,121.3993,124.2489,7940100.0],["2025-12-11",124.8843,126.2942,124.0503,126.0857,7953900.0],["2025-12-12",125.6091,126.5325,124.2985,125.4999,7313900.0],["2025-12-15",126.4233,127.3367,125.7282,126.3538,8535600.0],["2025-12-16",127.0885,128.0317,125.8474,126.0162,8073100.0],["2025-12-17",124.4474,126.2048,121.9156,122.1737,8465200.0],["2025-12-18",123.9113,126.6318,123.6631,126.2644,9489600.0],["2025-12-19",126.4928,127.0388,123.4446,123.534,140096300.0],["2025-12-22",124.9836,125.758,123.4545,125.3212,7926600.0],["2025-12-23",125.4105,125.7382,124.2489,125.6985,5108200.0],["2025-12-24",125.6885,126.8006,125.0332,126.6318,1653000.0],["2025-12-26",126.7311,128.3594,126.2048,128.0218,3257500.0],["2025-12-29",127.992,128.1807,125.5495,126.4431,6207200.0],["2025-12-30",126.3637,126.4133,124.8049,124.9141,3027200.0],["2025-12-31",124.9538,125.1524,123.8815,123.9113,2675100.0],["2026-01-02",124.6063,125.9268,123.951,125.5396,4593600.0],["2026-01-05",124.8545,127.7934,124.7453,127.3963,4741600.0],["2026-01-06",127.3169,128.3395,126.5722,127.9523,4918200.0],["2026-01-07",128.0615,128.826,121.6972,122.005,7868500.0],["2026-01-08",121.9553,123.9808,120.9128,123.7623,6199000.0],["2026-01-09",124.6162,130.6132,124.4375,130.4444,5649600.0],["2026-01-12",129.4118,130.5636,129.1934,130.4444,3305500.0],["2026-01-13",126.9693,129.7693,124.9836,126.4729,5623500.0],["2026-01-14",126.4133,126.6318,120.4561,121.022,7843600.0],["2026-01-15",122.6602,123.7127,121.5681,121.6872,4762400.0],["2026-01-16",121.4191,122.4617,120.9128,122.0943,4356400.0],["2026-01-20",118.9667,120.7936,118.8079,119.9993,3652200.0],["2026-01-21",120.7936,120.8731,117.7654,120.1383,6193700.0],["2026-01-22",121.9752,123.7921,121.2107,123.6035,4606300.0],["2026-01-23",121.7071,122.7893,120.5057,121.9652,3062000.0],["2026-01-26",122.6801,123.2659,121.5184,121.8759,3087300.0],["2026-01-27",122.7298,123.6233,122.0049,122.7993,2760100.0],["2026-01-28",121.1114,121.9553,120.5454,121.5879,3422700.0],["2026-01-29",123.0773,123.7226,120.4759,122.7993,5504700.0],["2026-01-30",121.3397,122.422,120.6546,121.5383,4783300.0],["2026-02-02",121.8759,124.0006,120.883,123.7127,3037400.0],["2026-02-03",123.6631,127.297,120.1383,121.1411,6505100.0],["2026-02-04",121.1411,122.839,120.2476,122.0844,5023500.0],["2026-02-05",120.5752,122.3822,120.3369,120.9028,3832100.0],["2026-02-06",123.0078,126.5523,122.4517,126.2247,3244300.0],["2026-02-09",125.5992,126.7112,125.2517,125.9367,3088400.0],["2026-02-10",125.9169,128.3693,125.1524,128.2303,4918700.0],["2026-02-11",128.8161,128.9253,126.3041,126.9197,3494100.0],["2026-02-12",125.1722,126.1552,119.7809,121.9752,6885400.0],["2026-02-13",121.0816,125.4006,120.8433,125.0729,4190800.0],["2026-02-17",121.6177,123.1567,119.4334,121.1511,6778800.0],["2026-02-18",122.6007,124.0304,120.7738,123.8616,5666300.0],["2026-02-19",120.7837,125.4006,120.4064,124.5964,6011900.0],["2026-02-20",124.1992,125.7481,122.6801,123.1567,4671200.0],["2026-02-23",121.5979,123.0276,119.1554,120.6248,5018600.0],["2026-02-24",120.6248,121.9752,119.0263,121.7865,4558700.0],["2026-02-25",122.1439,123.385,119.0859,119.3043,5090600.0],["2026-02-26",118.1129,120.3468,117.6363,120.2773,5001800.0],["2026-02-27",117.8051,119.5823,115.7399,119.1256,7275400.0],["2026-03-02",115.998,117.7356,114.7371,116.8817,5597100.0],["2026-03-03",112.7612,113.5853,110.6563,112.7414,8383400.0],["2026-03-04",113.5258,113.8733,111.5897,112.4535,5139800.0],["2026-03-05",111.123,113.357,109.167,110.3088,5638700.0],["2026-03-06",107.6087,107.778,104.7889,106.0244,6058300.0],["2026-03-09",102.6068,106.1639,101.5108,106.0742,8278500.0],["2026-03-10",106.2038,107.5887,104.9981,105.8949,6414700.0],["2026-03-11",105.6558,105.7155,102.9855,103.6232,4335500.0],["2026-03-12",101.8197,102.0788,98.9601,99.3686,6274300.0],["2026-03-13",98.8704,101.1322,98.7409,99.4583,6096000.0],["2026-03-16",100.9529,102.7862,100.7337,102.6467,7833400.0],["2026-03-17",104.1313,105.1177,103.5036,104.5498,5510700.0],["2026-03-18",103.673,104.1213,101.3713,101.5407,4778000.0],["2026-03-19",98.6712,101.1222,98.6712,100.6539,5809600.0],["2026-03-20",101.6902,101.8496,99.0,100.1059,9817800.0],["2026-03-23",104.1612,105.576,102.9855,104.0416,5957300.0],["2026-03-24",102.6467,107.1603,102.0489,106.134,7791900.0],["2026-03-25",108.0869,108.346,104.7192,105.6657,4047300.0],["2026-03-26",104.3904,105.9049,102.6268,102.826,4836000.0],["2026-03-27",101.4411,102.0887,100.6041,101.3713,4926000.0],["2026-03-30",103.384,103.384,100.5344,101.5407,5563800.0],["2026-03-31",103.115,105.9646,101.7001,104.7391,5755800.0],["2026-04-01",105.8251,107.3994,105.1875,105.8152,3240100.0],["2026-04-02",102.9257,107.3197,102.7663,104.2509,4781100.0],["2026-04-06",103.7527,105.9547,103.5933,105.9447,1912400.0],["2026-04-07",103.932,105.9746,103.4737,105.4864,5884600.0],["2026-04-08",112.4112,114.1648,112.2717,113.4076,6296700.0],["2026-04-09",112.9891,115.8686,112.9193,115.0815,4241800.0],["2026-04-10",118.0407,119.3559,115.8686,117.4628,6357900.0],["2026-04-13",115.221,117.1241,113.9755,116.8451,6451900.0],["2026-04-14",117.3532,118.1702,116.9547,116.9846,4881600.0],["2026-04-15",117.3831,117.3831,115.1213,115.7889,4058000.0],["2026-04-16",114.4039,115.5398,113.5072,113.9456,3732300.0],["2026-04-17",117.0543,120.1032,116.0579,116.6259,5132300.0],["2026-04-20",116.0978,118.1603,115.5896,118.1304,2429200.0],["2026-04-21",118.3596,119.2663,116.307,116.9347,2495200.0],["2026-04-22",118.1105,118.5389,115.1014,115.6693,3368900.0],["2026-04-23",115.4402,117.6222,114.5833,116.7355,5605900.0],["2026-04-24",115.4501,118.24,114.2844,117.5724,2958100.0],["2026-04-27",116.2971,117.5226,115.49,116.2472,3148300.0],["2026-04-28",115.2608,115.5996,113.0887,114.0253,4161100.0],["2026-04-29",114.5434,115.2608,112.7898,113.0289,4808700.0],["2026-04-30",114.8424,118.8378,114.6132,117.9909,8801600.0],["2026-05-01",117.4529,118.0905,115.0217,115.0317,4004100.0],["2026-05-04",113.7364,114.2645,109.6811,110.3985,4667900.0],["2026-05-05",111.4646,113.7663,110.7572,112.0924,4011100.0],["2026-05-06",115.7889,116.038,113.9456,114.4936,5649500.0],["2026-05-07",116.1576,116.5661,112.1422,112.2219,4504300.0],["2026-05-08",113.3378,113.5869,111.9529,113.3478,5744400.0],["2026-05-11",113.3378,114.0253,111.644,112.1621,2950400.0],["2026-05-12",110.9366,112.2717,109.7409,110.9864,5380700.0],["2026-05-13",109.3224,111.1159,107.9076,108.3559,4914800.0],["2026-05-14",109.2826,109.5815,107.1802,107.24,3648100.0],["2026-05-15",104.92,106.46,101.19,103.21,5802600.0],["2026-05-18",103.56,104.32,102.42,103.39,5401300.0],["2026-05-19",102.18,102.98,98.35,98.54,6242700.0],["2026-05-20",99.5,102.03,97.8,101.45,9297400.0],["2026-05-21",100.24,101.81,98.76,101.03,8529000.0],["2026-05-22",102.25,102.6,99.54,100.37,3940200.0],["2026-05-26",99.95,102.56,99.0,102.11,3806700.0],["2026-05-27",104.07,107.2,103.85,106.25,6589900.0],["2026-05-28",106.0,107.04,104.94,106.76,3811500.0],["2026-05-29",108.0,111.11,107.93,108.79,7441300.0],["2026-06-01",106.72,107.41,104.19,106.75,3779200.0],["2026-06-02",105.54,108.07,105.54,106.52,3112600.0],["2026-06-03",105.36,106.64,104.74,105.89,4525000.0],["2026-06-04",107.08,107.81,105.7,106.57,2946000.0],["2026-06-05",106.16,107.06,104.18,105.06,2971100.0],["2026-06-08",104.32,104.93,101.51,101.53,3682500.0],["2026-06-09",103.08,104.43,101.65,103.7,3402700.0],["2026-06-10",103.68,104.39,99.95,99.98,4014900.0],["2026-06-11",100.61,105.18,100.13,104.83,6166600.0],["2026-06-12",106.94,107.31,104.72,106.48,3859900.0],["2026-06-15",110.0,113.52,109.0,109.59,5295600.0],["2026-06-16",110.62,113.28,110.62,112.84,5298100.0],["2026-06-17",112.54,115.49,108.95,109.41,6040600.0],["2026-06-18",111.18,113.71,111.17,111.24,8305300.0],["2026-06-22",107.62,112.68,106.22,111.25,6934700.0],["2026-06-23",109.63,111.8,108.97,110.28,4993300.0],["2026-06-24",110.64,113.31,110.08,112.02,5237900.0],["2026-06-25",113.29,116.9,112.81,113.05,4299600.0],["2026-06-26",113.28,114.25,110.74,112.32,6434500.0],["2026-06-29",109.64,110.51,107.41,108.87,5024100.0],["2026-06-30",108.8,109.99,106.63,107.0,3919500.0],["2026-07-01",106.41,108.15,105.06,105.19,5619000.0],["2026-07-02",106.7,108.2,106.01,107.53,3854200.0],["2026-07-06",108.37,109.2099,105.77,107.58,3932113.367589],["2026-07-07",107.41,108.1099,104.4,106.21,3339162.586017],["2026-07-08",102.9,104.34,102,102.95,3407675.142454],["2026-07-09",102.68,104.675,102.3,104.36,4533417.130733],["2026-07-10",104.64,106.38,104.025,104.71,1996992.048692],["2026-07-13",103.82,105.29,102.11,102.71,3167846.588692],["2026-07-14",104.36,106,103.13,103.91,3384173.124194],["2026-07-15",103.42,106.22,102.82,103.96,3796337.307561],["2026-07-16",103.98,105.88,103.58,105.59,2568489.525107],["2026-07-17",103.56,105.71,102.63,102.92,3068273.192166],["2026-07-20",103.91,104.42,99.56,99.95,4229650.53395],["2026-07-21",100.55,101.015,98.39,99.74,4099883.289784],["2026-07-22",100.2,101.37,99.71,100.06,3185654.237773],["2026-07-23",99.01,100.11,97.28,98.02,5697939.39475],["2026-07-24",98.85,100.44,97.42,99.87,2956408.561163],["2026-07-27",102.01,103.465,100.82,102.86,4112091.179753],["2026-07-28",103.92,104.28,102.135,103.4,4199291.645056],["2026-07-29",102.38,102.8899,99.33,99.71,4918333.371809],["2026-07-30",102.08,102.25,95.355,96,5622632.241788],["2026-07-31",95.11,96.28,94.115,95.01,7495273.893034],["2026-08-03",96.45,98.7,95.33,98.59,5064160.080063],["2026-08-04",99.32,99.89,97.695,98.84,4493746.021562],["2026-08-05",99.23,100.9,98.83,100,4293084.193238],["2026-08-06",99.09,100.3266,96.88,97.66,5697583.597484],["2026-08-07",97.53,100.7,97.32,100.48,6555521.308577],["2026-08-10",100.21,101.33,99.99,100.375,941412.547431],["2026-08-11",100.64,102.28,100.42,101.29,3363979.598581],["2026-08-12",101.29,101.41,97.81,97.99,5513417.549537],["2026-08-13",98.62,99.6699,97.28,97.7,3605953.61455],["2026-08-14",97.74,97.9999,96.545,97.15,4332224.700181]]}