{"t":"CWCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-01-25",0.9077,0.9242,0.9077,0.9077,8000.0],["1995-01-26",0.9077,0.9077,0.9077,0.9077,0.0],["1995-01-27",0.9077,0.9077,0.9077,0.9077,0.0],["1995-01-30",0.9077,0.9077,0.9077,0.9077,0.0],["1995-01-31",0.9077,0.9077,0.9077,0.9077,0.0],["1995-02-01",0.9242,0.9242,0.9242,0.9242,200.0],["1995-02-02",0.9242,0.9242,0.9242,0.9242,0.0],["1995-02-03",0.9242,0.9242,0.9242,0.9242,0.0],["1995-02-06",0.9242,0.9242,0.9242,0.9242,0.0],["1995-02-07",0.9242,0.9242,0.9242,0.9242,0.0],["1995-02-08",0.9242,0.9242,0.9242,0.9242,0.0],["1995-02-09",0.9242,0.9242,0.9242,0.9242,0.0],["1995-02-10",0.9242,0.9242,0.9242,0.9242,0.0],["1995-02-13",0.9242,0.9242,0.9242,0.9242,0.0],["1995-02-14",0.9242,0.9242,0.9242,0.9242,0.0],["1995-02-15",0.9242,0.9242,0.9242,0.9242,0.0],["1995-02-16",0.9242,0.9242,0.9242,0.9242,0.0],["1995-02-17",0.9242,0.9242,0.9242,0.9242,0.0],["1995-02-21",0.9242,0.9242,0.9242,0.9242,0.0],["1995-02-22",0.9242,0.9242,0.9242,0.9242,0.0],["1995-02-23",0.9242,0.9242,0.9242,0.9242,0.0],["1995-02-24",0.9242,0.9242,0.9242,0.9242,0.0],["1995-02-27",0.9242,0.9242,0.9242,0.9242,0.0],["1995-02-28",0.9242,0.9242,0.9242,0.9242,0.0],["1995-03-01",0.9242,0.9242,0.9242,0.9242,0.0],["1995-03-02",0.9242,0.9242,0.9242,0.9242,0.0],["1995-03-03",0.9242,0.9242,0.9077,0.9077,20000.0],["1995-03-06",0.9077,0.9077,0.9077,0.9077,0.0],["1995-03-07",0.9077,0.9077,0.9077,0.9077,0.0],["1995-03-08",0.9077,0.9077,0.9077,0.9077,0.0],["1995-03-09",0.9077,0.9077,0.9077,0.9077,0.0],["1995-03-10",0.9077,0.9077,0.9077,0.9077,0.0],["1995-03-13",0.9077,0.9077,0.9077,0.9077,0.0],["1995-03-14",0.9077,0.9077,0.9077,0.9077,0.0],["1995-03-15",0.9077,0.9077,0.9077,0.9077,0.0],["1995-03-16",0.9077,0.9077,0.9077,0.9077,0.0],["1995-03-17",0.9077,0.9077,0.9077,0.9077,0.0],["1995-03-20",0.9077,0.9077,0.9077,0.9077,0.0],["1995-03-21",0.9077,0.9077,0.9077,0.9077,0.0],["1995-03-22",0.9077,0.9077,0.9077,0.9077,0.0],["1995-03-23",0.9077,0.9077,0.9077,0.9077,0.0],["1995-03-24",0.9077,0.9077,0.9077,0.9077,0.0],["1995-03-27",0.9738,0.9903,0.9738,0.9738,4200.0],["1995-03-28",0.9738,0.9738,0.9738,0.9738,0.0],["1995-03-29",0.9738,0.9738,0.9738,0.9738,0.0],["1995-03-30",0.9738,0.9738,0.9738,0.9738,0.0],["1995-03-31",0.9738,0.9738,0.9738,0.9738,0.0],["1995-04-03",0.9738,0.9738,0.9738,0.9738,0.0],["1995-04-04",0.9738,0.9738,0.9738,0.9738,0.0],["1995-04-05",0.9738,0.9738,0.9738,0.9738,0.0],["1995-04-06",0.9738,0.9738,0.9738,0.9738,0.0],["1995-04-07",0.9738,0.9738,0.9738,0.9738,0.0],["1995-04-10",0.9738,0.9738,0.9738,0.9738,0.0],["1995-04-11",0.9738,0.9738,0.9738,0.9738,0.0],["1995-04-12",0.9738,0.9738,0.9738,0.9738,0.0],["1995-04-13",0.9738,0.9738,0.9738,0.9738,0.0],["1995-04-17",0.9738,0.9738,0.9738,0.9738,0.0],["1995-04-18",0.9738,0.9738,0.9738,0.9738,0.0],["1995-04-19",0.9738,0.9738,0.9738,0.9738,0.0],["1995-04-20",0.9738,0.9738,0.9738,0.9738,0.0],["1995-04-21",0.9738,0.9738,0.9738,0.9738,0.0],["1995-04-24",0.9738,0.9738,0.9738,0.9738,0.0],["1995-04-25",1.0563,1.0563,1.0563,1.0563,2000.0],["1995-04-26",1.0563,1.0563,1.0563,1.0563,0.0],["1995-04-27",1.0563,1.0563,1.0563,1.0563,0.0],["1995-04-28",1.0563,1.0563,1.0563,1.0563,0.0],["1995-05-01",1.0563,1.0563,1.0563,1.0563,0.0],["1995-05-02",1.0563,1.0563,1.0563,1.0563,0.0],["1995-05-03",1.0563,1.0563,1.0563,1.0563,0.0],["1995-05-04",1.0563,1.0563,1.0563,1.0563,0.0],["1995-05-05",1.1388,1.1883,1.1388,1.1388,6000.0],["1995-05-08",1.1388,1.1388,1.1388,1.1388,0.0],["1995-05-09",1.1388,1.1388,1.1388,1.1388,0.0],["1995-05-10",1.1388,1.1388,1.1388,1.1388,0.0],["1995-05-11",1.1388,1.1388,1.1388,1.1388,0.0],["1995-05-12",1.1388,1.1388,1.1388,1.1388,0.0],["1995-05-15",1.1388,1.1388,1.1388,1.1388,0.0],["1995-05-16",1.1388,1.1388,1.1388,1.1388,0.0],["1995-05-17",1.1388,1.1388,1.1388,1.1388,0.0],["1995-05-18",1.1388,1.1388,1.1388,1.1388,0.0],["1995-05-19",1.1388,1.1388,1.1388,1.1388,0.0],["1995-05-22",1.1388,1.1388,1.1388,1.1388,0.0],["1995-05-23",1.1388,1.1388,1.1388,1.1388,0.0],["1995-05-24",1.1388,1.1388,1.1388,1.1388,0.0],["1995-05-25",1.1388,1.1388,1.1388,1.1388,0.0],["1995-05-26",1.1388,1.1388,1.1388,1.1388,0.0],["1995-05-30",1.1388,1.1388,1.1388,1.1388,0.0],["1995-05-31",1.1388,1.1388,1.1388,1.1388,0.0],["1995-06-01",1.0563,1.0728,1.0563,1.0728,4000.0],["1995-06-02",1.0563,1.0728,1.0563,1.0728,4000.0],["1995-06-05",1.0563,1.0728,1.0563,1.0728,4000.0],["1995-06-06",1.0728,1.0728,1.0728,1.0728,0.0],["1995-06-07",1.0728,1.0728,1.0728,1.0728,0.0],["1995-06-08",1.0728,1.0728,1.0728,1.0728,0.0],["1995-06-09",1.0728,1.0728,1.0728,1.0728,0.0],["1995-06-12",1.0728,1.0728,1.0728,1.0728,0.0],["1995-06-13",1.0728,1.0728,1.0728,1.0728,0.0],["1995-06-14",1.0728,1.0728,1.0728,1.0728,0.0],["1995-06-15",1.0728,1.0728,1.0728,1.0728,0.0],["1995-06-16",1.0728,1.0728,1.0728,1.0728,0.0],["1995-06-19",1.0563,1.0563,1.0563,1.0563,3800.0],["1995-06-20",0.7922,1.0563,0.7922,1.0563,1000.0],["1995-06-21",1.0563,1.0563,1.0563,1.0563,400.0],["1995-06-22",1.0563,1.0563,1.0563,1.0563,0.0],["1995-06-23",1.0563,1.0563,1.0563,1.0563,0.0],["1995-06-26",1.0563,1.0563,1.0563,1.0563,0.0],["1995-06-27",1.0563,1.0563,1.0563,1.0563,0.0],["1995-06-28",1.0563,1.0563,1.0563,1.0563,0.0],["1995-06-29",1.0563,1.0563,1.0563,1.0563,0.0],["1995-06-30",1.0563,1.0563,1.0563,1.0563,0.0],["1995-07-03",1.0563,1.0563,1.0563,1.0563,0.0],["1995-07-05",1.0563,1.0563,1.0563,1.0563,0.0],["1995-07-06",1.0563,1.0563,1.0563,1.0563,0.0],["1995-07-07",1.0563,1.0563,1.0563,1.0563,0.0],["1995-07-10",1.0563,1.0563,1.0563,1.0563,0.0],["1995-07-11",1.0563,1.0563,1.0563,1.0563,0.0],["1995-07-12",1.0563,1.0563,1.0563,1.0563,0.0],["1995-07-13",1.0563,1.0563,1.0563,1.0563,0.0],["1995-07-14",1.0563,1.0563,1.0563,1.0563,0.0],["1995-07-17",1.0563,1.0563,1.0563,1.0563,0.0],["1995-07-18",0.9242,0.9242,0.9242,0.9242,4000.0],["1995-07-19",0.9242,0.9242,0.9242,0.9242,0.0],["1995-07-20",0.9242,0.9242,0.9242,0.9242,0.0],["1995-07-21",0.9242,0.9242,0.9242,0.9242,0.0],["1995-07-24",0.9242,0.9242,0.9242,0.9242,0.0],["1995-07-25",0.9242,0.9242,0.9242,0.9242,0.0],["1995-07-26",0.9242,0.9242,0.9242,0.9242,0.0],["1995-07-27",0.9242,0.9242,0.9242,0.9242,0.0],["1995-07-28",0.9242,0.9242,0.9242,0.9242,0.0],["1995-07-31",0.9242,0.9242,0.9242,0.9242,0.0],["1995-08-01",0.9242,0.9242,0.9242,0.9242,0.0],["1995-08-02",0.9242,0.9242,0.9242,0.9242,0.0],["1995-08-03",0.9242,0.9242,0.9242,0.9242,2000.0],["1995-08-04",0.9242,0.9242,0.9242,0.9242,0.0],["1995-08-07",0.9242,0.9242,0.9242,0.9242,0.0],["1995-08-08",0.9242,0.9242,0.9242,0.9242,0.0],["1995-08-09",0.9242,0.9242,0.9242,0.9242,2000.0],["1995-08-10",0.9242,0.9242,0.9242,0.9242,0.0],["1995-08-11",0.9242,0.9242,0.9242,0.9242,4000.0],["1995-08-14",0.9242,0.9242,0.9242,0.9242,0.0],["1995-08-15",0.9242,0.9242,0.9242,0.9242,0.0],["1995-08-16",0.9903,0.9903,0.9903,0.9903,1200.0],["1995-08-17",0.9903,0.9903,0.9903,0.9903,0.0],["1995-08-18",0.9903,0.9903,0.9903,0.9903,0.0],["1995-08-21",0.9903,0.9903,0.9903,0.9903,0.0],["1995-08-22",0.9242,0.9242,0.9242,0.9242,12000.0],["1995-08-23",0.9242,0.9242,0.9242,0.9242,0.0],["1995-08-24",0.9242,0.9242,0.9242,0.9242,0.0],["1995-08-25",0.9242,0.9242,0.9242,0.9242,0.0],["1995-08-28",0.9242,0.9242,0.9242,0.9242,0.0],["1995-08-29",0.9242,0.9242,0.9242,0.9242,0.0],["1995-08-30",0.9242,0.9242,0.9242,0.9242,0.0],["1995-08-31",0.9242,0.9242,0.9242,0.9242,0.0],["1995-09-01",0.9242,0.9242,0.9242,0.9242,0.0],["1995-09-05",0.9903,0.9903,0.9903,0.9903,1000.0],["1995-09-06",0.9903,1.0068,0.9903,1.0068,10200.0],["1995-09-07",1.0563,1.0563,1.0563,1.0563,2000.0],["1995-09-08",1.0563,1.0563,1.0563,1.0563,1600.0],["1995-09-11",1.0563,1.0563,1.0563,1.0563,0.0],["1995-09-12",1.0563,1.0563,1.0563,1.0563,0.0],["1995-09-13",1.0563,1.0563,1.0563,1.0563,0.0],["1995-09-14",1.0563,1.0563,1.0563,1.0563,0.0],["1995-09-15",1.0563,1.0563,1.0563,1.0563,0.0],["1995-09-18",1.0563,1.1883,1.0563,1.0893,92800.0],["1995-09-19",1.0893,1.0893,1.0893,1.0893,0.0],["1995-09-20",1.0893,1.1305,1.0893,1.1305,12000.0],["1995-09-21",1.1223,1.1223,1.1223,1.1223,12600.0],["1995-09-22",1.1223,1.3203,1.1223,1.3203,6000.0],["1995-09-25",1.1223,1.1223,1.1223,1.1223,2000.0],["1995-09-26",1.1223,1.1223,1.1223,1.1223,0.0],["1995-09-27",1.1883,1.1883,1.1883,1.1883,14000.0],["1995-09-28",1.2543,1.2873,1.2543,1.2873,3200.0],["1995-09-29",1.2873,1.2873,1.2873,1.2873,0.0],["1995-10-02",1.1883,1.1883,1.1883,1.1883,2000.0],["1995-10-03",1.1883,1.1883,1.1883,1.1883,2000.0],["1995-10-04",1.1883,1.1883,1.1883,1.1883,2000.0],["1995-10-05",1.1883,1.1883,1.1883,1.1883,0.0],["1995-10-06",1.1883,1.2873,1.1883,1.2873,38000.0],["1995-10-09",1.2873,1.2873,1.2873,1.2873,400.0],["1995-10-10",1.1883,1.1883,1.1223,1.1223,19200.0],["1995-10-11",1.1223,1.1223,1.1223,1.1223,0.0],["1995-10-12",1.1223,1.1223,1.1223,1.1223,0.0],["1995-10-13",1.1223,1.2543,1.1223,1.1883,14400.0],["1995-10-16",1.1553,1.1553,1.1553,1.1553,2000.0],["1995-10-17",1.1553,1.1553,1.1553,1.1553,0.0],["1995-10-18",1.1553,1.1553,1.1553,1.1553,0.0],["1995-10-19",1.1553,1.2213,1.1553,1.1883,13600.0],["1995-10-20",1.1553,1.1553,1.1553,1.1553,2000.0],["1995-10-23",1.1553,1.1553,1.1553,1.1553,0.0],["1995-10-24",1.1883,1.1883,1.1553,1.1553,6000.0],["1995-10-25",1.1553,1.1553,1.1553,1.1553,0.0],["1995-10-26",1.2543,1.2543,1.1883,1.1883,31800.0],["1995-10-27",1.1883,1.1883,1.1883,1.1883,0.0],["1995-10-30",1.1883,1.1883,1.1883,1.1883,4000.0],["1995-10-31",1.1883,1.3203,1.1883,1.3203,2200.0],["1995-11-01",1.3203,1.3203,1.3203,1.3203,0.0],["1995-11-02",1.3203,1.3203,1.3203,1.3203,2600.0],["1995-11-03",1.3203,1.3203,1.3203,1.3203,800.0],["1995-11-06",1.2873,1.2873,1.1883,1.1883,5000.0],["1995-11-07",1.2543,1.2543,1.1883,1.1883,29000.0],["1995-11-08",1.2543,1.2543,1.2378,1.2543,41800.0],["1995-11-09",1.2543,1.2873,1.2543,1.2543,118400.0],["1995-11-10",1.2543,1.2543,1.2543,1.2543,0.0],["1995-11-13",1.2873,1.2873,1.2873,1.2873,4800.0],["1995-11-14",1.3203,1.3203,1.3203,1.3203,8000.0],["1995-11-15",1.3203,1.3203,1.3203,1.3203,0.0],["1995-11-16",1.3203,1.3203,1.3203,1.3203,0.0],["1995-11-17",1.3203,1.3203,1.3203,1.3203,0.0],["1995-11-20",1.3864,1.3864,1.3203,1.3203,6000.0],["1995-11-21",1.3203,1.3203,1.3203,1.3203,0.0],["1995-11-22",1.3864,1.3864,1.3368,1.3368,13000.0],["1995-11-24",1.3534,1.3534,1.3534,1.3534,1000.0],["1995-11-27",1.3203,1.3203,1.3203,1.3203,5000.0],["1995-11-28",1.3203,1.3203,1.3203,1.3203,0.0],["1995-11-29",1.3203,1.3203,1.3203,1.3203,0.0],["1995-11-30",1.3203,1.3203,1.3203,1.3203,2000.0],["1995-12-01",1.3203,1.3203,1.3203,1.3203,0.0],["1995-12-04",1.3203,1.3203,1.3203,1.3203,28000.0],["1995-12-05",1.3203,1.3203,1.3203,1.3203,6000.0],["1995-12-06",1.3864,1.3864,1.3203,1.3203,24800.0],["1995-12-07",1.3864,1.3864,1.3864,1.3864,1000.0],["1995-12-08",1.3864,1.3864,1.3864,1.3864,1200.0],["1995-12-11",1.3534,1.3534,1.3534,1.3534,2000.0],["1995-12-12",1.3534,1.3534,1.3534,1.3534,0.0],["1995-12-13",1.3534,1.3534,1.3534,1.3534,0.0],["1995-12-14",1.3534,1.3534,1.3534,1.3534,0.0],["1995-12-15",1.3203,1.3203,1.3203,1.3203,4000.0],["1995-12-18",1.3864,1.3864,1.3203,1.3203,3200.0],["1995-12-19",1.3203,1.3203,1.3203,1.3203,2000.0],["1995-12-20",1.3203,1.3203,1.3203,1.3203,0.0],["1995-12-21",1.3368,1.3368,1.3368,1.3368,4000.0],["1995-12-22",1.3368,1.3368,1.3368,1.3368,0.0],["1995-12-26",1.3203,1.3368,1.3203,1.3368,6400.0],["1995-12-27",1.3203,1.3534,1.3203,1.3534,4400.0],["1995-12-28",1.3534,1.3534,1.3534,1.3534,400.0],["1995-12-29",1.3203,1.3203,1.3203,1.3203,2000.0],["1996-01-02",1.3203,1.3203,1.3203,1.3203,0.0],["1996-01-03",1.3864,1.3864,1.3368,1.3368,14200.0],["1996-01-04",1.3203,1.3203,1.3203,1.3203,4000.0],["1996-01-05",1.3203,1.3203,1.3203,1.3203,6000.0],["1996-01-08",1.3203,1.3203,1.3203,1.3203,30800.0],["1996-01-09",1.3203,1.3203,1.3203,1.3203,4400.0],["1996-01-10",1.3203,1.3203,1.3203,1.3203,2000.0],["1996-01-11",1.3864,1.3864,1.3864,1.3864,400.0],["1996-01-12",1.3864,1.3864,1.3864,1.3864,0.0],["1996-01-15",1.3864,1.3864,1.3864,1.3864,0.0],["1996-01-16",1.3864,1.3864,1.3864,1.3864,0.0],["1996-01-17",1.3203,1.3203,1.3203,1.3203,5600.0],["1996-01-18",1.3203,1.3203,1.3203,1.3203,16000.0],["1996-01-19",1.3203,1.3203,1.3203,1.3203,0.0],["1996-01-22",1.3699,1.3699,1.3699,1.3699,9600.0],["1996-01-23",1.3699,1.3699,1.3699,1.3699,0.0],["1996-01-24",1.3699,1.3699,1.3699,1.3699,0.0],["1996-01-25",1.3534,1.3534,1.3534,1.3534,2000.0],["1996-01-26",1.3534,1.3534,1.3534,1.3534,0.0],["1996-01-29",1.3534,1.3534,1.3534,1.3534,0.0],["1996-01-30",1.3534,1.3534,1.3534,1.3534,0.0],["1996-01-31",1.3534,1.3534,1.3534,1.3534,0.0],["1996-02-01",1.3534,1.3534,1.3534,1.3534,12600.0],["1996-02-02",1.3534,1.3534,1.3534,1.3534,800.0],["1996-02-05",1.3534,1.3534,1.3534,1.3534,1000.0],["1996-02-06",1.3534,1.3534,1.3534,1.3534,12000.0],["1996-02-07",1.3534,1.3534,1.3534,1.3534,0.0],["1996-02-08",1.3864,1.3864,1.3864,1.3864,2000.0],["1996-02-09",1.3864,1.3864,1.3864,1.3864,0.0],["1996-02-12",1.3864,1.3864,1.3864,1.3864,0.0],["1996-02-13",1.3864,1.3864,1.3864,1.3864,0.0],["1996-02-14",1.3864,1.3864,1.3864,1.3864,0.0],["1996-02-15",1.3864,1.3864,1.3864,1.3864,0.0],["1996-02-16",1.5184,1.5184,1.5184,1.5184,1000.0],["1996-02-20",1.5184,1.5184,1.5184,1.5184,0.0],["1996-02-21",1.5184,1.5184,1.5184,1.5184,0.0],["1996-02-22",1.5184,1.5184,1.5184,1.5184,0.0],["1996-02-23",1.5184,1.5844,1.5184,1.5844,9000.0],["1996-02-26",1.5844,1.5844,1.5844,1.5844,0.0],["1996-02-27",1.5844,1.5844,1.5844,1.5844,0.0],["1996-02-28",1.5844,1.5844,1.5844,1.5844,0.0],["1996-02-29",1.5844,1.5844,1.5844,1.5844,0.0],["1996-03-01",1.5844,1.5844,1.5844,1.5844,0.0],["1996-03-04",1.6174,1.6174,1.6174,1.6174,800.0],["1996-03-05",1.6174,1.6174,1.6174,1.6174,0.0],["1996-03-06",1.6174,1.6174,1.6174,1.6174,800.0],["1996-03-07",1.6174,1.6174,1.6174,1.6174,0.0],["1996-03-08",1.6174,1.6174,1.6174,1.6174,0.0],["1996-03-11",1.6174,1.6174,1.6174,1.6174,2000.0],["1996-03-12",1.6174,1.6174,1.6174,1.6174,0.0],["1996-03-13",1.6504,1.8485,1.6504,1.8485,27000.0],["1996-03-14",1.8815,1.8815,1.7164,1.865,24400.0],["1996-03-15",1.8815,1.8815,1.8155,1.8815,28400.0],["1996-03-18",1.8815,1.8815,1.8815,1.8815,0.0],["1996-03-19",1.7164,1.7164,1.7164,1.7164,2000.0],["1996-03-20",1.6174,1.6174,1.6174,1.6174,17800.0],["1996-03-21",1.6174,1.6174,1.6174,1.6174,4000.0],["1996-03-22",1.6174,1.6174,1.6174,1.6174,0.0],["1996-03-25",1.6174,1.6174,1.6174,1.6174,0.0],["1996-03-26",1.8155,1.8155,1.7164,1.7164,2200.0],["1996-03-27",1.8155,1.8155,1.8155,1.8155,1600.0],["1996-03-28",1.8155,1.8155,1.5844,1.8155,29800.0],["1996-03-29",1.8155,1.8155,1.8155,1.8155,0.0],["1996-04-01",1.8155,1.8155,1.8155,1.8155,5000.0],["1996-04-02",1.8155,1.8815,1.8155,1.8815,10000.0],["1996-04-03",1.9145,2.2446,1.7164,2.2446,1525800.0],["1996-04-04",2.2446,2.3766,2.0465,2.3766,365000.0],["1996-04-08",2.3106,2.3766,2.1786,2.3106,59200.0],["1996-04-09",2.3766,2.3766,1.9805,2.3106,575800.0],["1996-04-10",2.1125,2.3106,2.1125,2.2446,78400.0],["1996-04-11",2.3106,2.3106,2.1125,2.1786,21600.0],["1996-04-12",2.0465,2.1786,2.0465,2.1125,88600.0],["1996-04-15",2.0465,2.2446,2.0465,2.2446,244800.0],["1996-04-16",2.2446,2.2446,1.4524,1.9805,246600.0],["1996-04-17",1.8485,1.9805,1.7825,1.9145,179400.0],["1996-04-18",1.8485,2.1125,1.7825,2.1125,204000.0],["1996-04-19",2.1125,2.2776,1.9805,2.1125,90200.0],["1996-04-22",2.1786,2.5087,2.1456,2.5087,188600.0],["1996-04-23",2.4426,2.4426,2.2446,2.2446,275800.0],["1996-04-24",2.2446,2.4096,2.2446,2.4096,137800.0],["1996-04-25",2.3106,2.4096,2.2446,2.3766,135600.0],["1996-04-26",2.4096,2.4096,2.4096,2.4096,22000.0],["1996-04-29",2.2446,2.4096,2.2446,2.4096,31400.0],["1996-04-30",2.2446,2.3766,2.2446,2.3766,126200.0],["1996-05-01",2.2446,2.2776,2.2446,2.2776,24600.0],["1996-05-02",2.2446,2.4096,2.2446,2.4096,2400.0],["1996-05-03",2.4096,2.4096,2.4096,2.4096,0.0],["1996-05-06",2.2446,2.4096,2.2446,2.2776,48000.0],["1996-05-07",2.2446,2.4096,2.2446,2.2446,8200.0],["1996-05-08",2.2446,2.3766,2.2446,2.3766,9400.0],["1996-05-09",2.3106,2.3106,2.2446,2.2446,44000.0],["1996-05-10",2.2446,2.4096,2.2446,2.2446,74400.0],["1996-05-13",2.2446,2.2693,2.2446,2.2693,24400.0],["1996-05-14",2.3106,2.3106,2.2446,2.2446,16600.0],["1996-05-15",2.2446,2.3766,2.2446,2.3766,42000.0],["1996-05-16",2.2446,2.4096,2.1786,2.1786,39200.0],["1996-05-17",2.1786,2.2446,2.1786,2.2446,27200.0],["1996-05-20",2.2446,2.2446,2.2446,2.2446,0.0],["1996-05-21",2.1786,2.4096,2.1786,2.1786,13400.0],["1996-05-22",2.4096,2.4096,2.1786,2.1786,61400.0],["1996-05-23",2.4096,2.4096,2.1786,2.2776,59400.0],["1996-05-24",2.2446,2.4096,2.1786,2.4096,33600.0],["1996-05-28",2.1786,2.3436,2.1786,2.1786,102000.0],["1996-05-29",2.3106,2.3106,2.1786,2.1786,35800.0],["1996-05-30",2.1786,2.2446,2.1125,2.1125,31400.0],["1996-05-31",2.1125,2.2446,2.1125,2.1125,33400.0],["1996-06-03",2.1125,2.1125,2.1125,2.1125,0.0],["1996-06-04",2.1786,2.6737,2.1786,2.6407,292200.0],["1996-06-05",2.4426,2.7067,2.4426,2.4756,52600.0],["1996-06-06",2.4756,2.6407,2.4426,2.4426,60600.0],["1996-06-07",2.5417,2.5417,2.4426,2.4426,79200.0],["1996-06-10",2.4426,2.4426,2.4096,2.4096,19000.0],["1996-06-11",2.4096,2.5087,2.4096,2.4096,5800.0],["1996-06-12",2.4096,2.4096,2.4096,2.4096,2200.0],["1996-06-13",2.4096,2.4096,2.4096,2.4096,0.0],["1996-06-14",2.4096,2.4096,2.3766,2.3766,13400.0],["1996-06-17",2.4261,2.4261,2.3766,2.3766,1800.0],["1996-06-18",2.5087,2.5087,2.3766,2.3766,168000.0],["1996-06-19",2.3766,2.5087,2.3106,2.3766,63400.0],["1996-06-20",2.3106,2.3766,2.2776,2.2776,21400.0],["1996-06-21",2.4756,2.4756,2.2776,2.3766,328200.0],["1996-06-24",2.3766,2.4756,2.2776,2.2776,342000.0],["1996-06-25",2.3106,2.5417,2.3106,2.5417,186400.0],["1996-06-26",2.5417,2.5417,2.3766,2.3931,53200.0],["1996-06-27",2.5417,2.5417,2.3766,2.4426,435600.0],["1996-06-28",2.4426,2.4426,2.4426,2.4426,0.0],["1996-07-01",2.5417,2.5417,2.4426,2.5417,170000.0],["1996-07-02",2.4426,2.5417,2.4426,2.5417,235600.0],["1996-07-03",2.4426,2.4426,2.3766,2.3766,34600.0],["1996-07-05",2.3766,2.3766,2.3766,2.3766,0.0],["1996-07-08",2.3766,2.3931,2.3766,2.3766,9400.0],["1996-07-09",2.4096,2.4096,2.3766,2.3766,4000.0],["1996-07-10",2.3766,2.3766,2.3766,2.3766,4400.0],["1996-07-11",2.3766,2.3931,2.3766,2.3931,5600.0],["1996-07-12",2.3766,2.3766,2.3766,2.3766,7000.0],["1996-07-15",2.3436,2.3436,2.3436,2.3436,8000.0],["1996-07-16",2.3436,2.3601,2.3436,2.3436,10200.0],["1996-07-17",2.3436,2.3766,2.3436,2.3436,23600.0],["1996-07-18",2.3436,2.3436,2.3436,2.3436,200.0],["1996-07-19",2.3436,2.3436,2.3436,2.3436,4000.0],["1996-07-22",2.4426,2.4426,2.3106,2.3106,68000.0],["1996-07-23",2.5087,2.5087,2.3106,2.3106,100800.0],["1996-07-24",2.3106,2.3766,2.3106,2.3766,48000.0],["1996-07-25",2.3106,2.3106,2.3106,2.3106,600.0],["1996-07-26",2.3106,2.5087,2.3106,2.3106,320000.0],["1996-07-29",2.3106,2.3766,2.3106,2.3766,68000.0],["1996-07-30",2.5087,2.5087,2.3106,2.3106,8200.0],["1996-07-31",2.5087,2.5087,2.3106,2.3436,218200.0],["1996-08-01",2.4756,2.4756,2.1125,2.3106,279400.0],["1996-08-02",2.1786,2.2116,2.1786,2.1786,6600.0],["1996-08-05",2.1786,2.1786,2.1786,2.1786,2000.0],["1996-08-06",2.1786,2.1786,2.1786,2.1786,0.0],["1996-08-07",2.2446,2.2776,2.2446,2.2446,177000.0],["1996-08-08",2.2446,2.2528,2.2446,2.2528,33000.0],["1996-08-09",2.2528,2.2528,2.2528,2.2528,0.0],["1996-08-12",2.2446,2.2528,2.2446,2.2528,8600.0],["1996-08-13",2.2446,2.3766,2.2446,2.2776,78600.0],["1996-08-14",2.2776,2.3766,2.2776,2.3766,209400.0],["1996-08-15",2.4756,2.5087,2.3106,2.4096,89800.0],["1996-08-16",2.3766,2.5747,2.3766,2.5747,68800.0],["1996-08-19",2.5747,2.5747,2.3766,2.5747,102800.0],["1996-08-20",2.5417,2.8387,2.4426,2.7067,247800.0],["1996-08-21",2.8387,2.8387,2.5087,2.7067,378000.0],["1996-08-22",2.5087,2.7067,2.5087,2.5087,443600.0],["1996-08-23",2.6077,2.7067,2.5087,2.5087,268600.0],["1996-08-26",2.6407,2.6407,2.5087,2.5087,174800.0],["1996-08-27",2.5087,2.6407,2.5087,2.6407,50200.0],["1996-08-28",2.5087,2.6407,2.5087,2.6407,1800.0],["1996-08-29",2.6407,2.6407,2.5087,2.5087,8600.0],["1996-08-30",2.6407,2.6407,2.5087,2.6407,40000.0],["1996-09-03",2.5087,2.6407,2.5087,2.5087,198400.0],["1996-09-04",2.5087,2.6407,2.5087,2.5087,29800.0],["1996-09-05",2.5087,2.6407,2.5087,2.5087,44800.0],["1996-09-06",2.5087,2.5087,2.5087,2.5087,8000.0],["1996-09-09",2.5087,2.6407,2.5087,2.6407,4400.0],["1996-09-10",2.5087,2.5087,2.5087,2.5087,5000.0],["1996-09-11",2.6407,2.6407,2.5087,2.5087,95000.0],["1996-09-12",2.5087,2.5087,2.5087,2.5087,12600.0],["1996-09-13",2.5087,2.6407,2.5087,2.5087,61000.0],["1996-09-16",2.5087,2.5087,2.5087,2.5087,0.0],["1996-09-17",2.5087,2.5747,2.5087,2.5087,112600.0],["1996-09-18",2.5087,2.5747,2.5087,2.5747,129600.0],["1996-09-19",2.5087,2.5087,2.5087,2.5087,16200.0],["1996-09-20",2.5087,2.5747,2.5087,2.5087,139800.0],["1996-09-23",2.5747,2.5747,2.4756,2.5417,141000.0],["1996-09-24",2.5747,2.6407,2.5087,2.6407,73000.0],["1996-09-25",2.5087,2.6407,2.5087,2.5087,44400.0],["1996-09-26",2.5087,2.6407,2.5087,2.6407,9800.0],["1996-09-27",2.5747,2.6407,2.5417,2.5747,191000.0],["1996-09-30",2.6407,2.7067,2.5747,2.7067,103200.0],["1996-10-01",2.6077,2.8387,2.6077,2.7562,260600.0],["1996-10-02",2.6407,2.8387,2.6407,2.6407,110000.0],["1996-10-03",2.6407,2.8387,2.6407,2.6407,60000.0],["1996-10-04",2.6737,2.7067,2.6737,2.7067,16600.0],["1996-10-07",2.6407,2.8057,2.6407,2.7067,251200.0],["1996-10-08",2.8387,2.9048,2.7727,2.8057,210000.0],["1996-10-09",2.7727,2.8057,2.7067,2.8057,370800.0],["1996-10-10",2.7067,2.9378,2.7067,2.8717,75800.0],["1996-10-11",2.9378,3.0368,2.8717,3.0368,69000.0],["1996-10-14",3.0698,3.0698,1.7825,2.0795,168800.0],["1996-10-15",2.2446,2.4096,1.7825,2.1786,468600.0],["1996-10-16",2.1125,2.1291,2.0465,2.0465,114600.0],["1996-10-17",2.0465,2.063,2.0465,2.063,12800.0],["1996-10-18",2.096,2.096,1.8815,1.931,114000.0],["1996-10-21",1.8815,2.0135,1.8155,1.8155,30600.0],["1996-10-22",1.8155,1.8485,1.6504,1.8155,336400.0],["1996-10-23",1.7825,1.7907,1.5514,1.7495,689600.0],["1996-10-24",1.7495,1.7825,1.7495,1.766,70000.0],["1996-10-25",1.7825,1.7825,1.7495,1.7495,46800.0],["1996-10-28",1.733,1.733,1.5844,1.5927,109000.0],["1996-10-29",1.5844,1.6669,1.5844,1.6174,27400.0],["1996-10-30",1.5844,1.6587,1.5844,1.5844,5200.0],["1996-10-31",1.5844,1.6834,1.5844,1.6834,19400.0],["1996-11-01",1.6504,1.7825,1.6174,1.7825,82000.0],["1996-11-04",1.7825,1.865,1.7495,1.865,151000.0],["1996-11-05",1.8485,1.8485,1.7577,1.7577,142400.0],["1996-11-06",1.7825,1.7825,1.7164,1.733,11800.0],["1996-11-07",1.7495,1.7495,1.7164,1.7495,37800.0],["1996-11-08",1.7495,1.7495,1.7495,1.7495,0.0],["1996-11-11",1.7495,1.7495,1.6999,1.7495,9400.0],["1996-11-12",1.7495,1.7495,1.6504,1.6504,83600.0],["1996-11-13",1.6999,1.6999,1.6834,1.6917,28000.0],["1996-11-14",1.6999,1.7164,1.6834,1.6834,33200.0],["1996-11-15",1.6834,1.6999,1.6834,1.6999,42600.0],["1996-11-18",1.6669,1.6669,1.6669,1.6669,4200.0],["1996-11-19",1.6339,1.6669,1.5844,1.6669,39000.0],["1996-11-20",1.6174,1.6174,1.5844,1.6009,32000.0],["1996-11-21",1.6174,1.6174,1.6009,1.6009,3400.0],["1996-11-22",1.6009,1.6009,1.5844,1.6009,70400.0],["1996-11-25",1.5844,1.6009,1.5844,1.5844,24800.0],["1996-11-26",1.6009,1.6339,1.5927,1.6009,36400.0],["1996-11-27",1.6009,1.6009,1.6009,1.6009,4000.0],["1996-11-29",1.6009,1.6009,1.6009,1.6009,0.0],["1996-12-02",1.6504,1.6504,1.6092,1.6092,6000.0],["1996-12-03",1.5844,1.5927,1.5844,1.5885,104200.0],["1996-12-04",1.5844,1.6009,1.5844,1.5844,31800.0],["1996-12-05",1.6009,1.6174,1.5927,1.5927,4200.0],["1996-12-06",1.6174,1.6999,1.5844,1.6999,42800.0],["1996-12-09",1.6669,1.6669,1.6669,1.6669,2600.0],["1996-12-10",1.6752,1.6752,1.6174,1.6174,33800.0],["1996-12-11",1.6174,1.6422,1.5844,1.6422,5600.0],["1996-12-12",1.5844,1.5844,1.5844,1.5844,7400.0],["1996-12-13",1.5844,1.5844,1.5844,1.5844,4400.0],["1996-12-16",1.5844,1.5885,1.5844,1.5885,26400.0],["1996-12-17",1.5885,1.5885,1.5885,1.5885,0.0],["1996-12-18",1.5885,1.5885,1.5885,1.5885,0.0],["1996-12-19",1.5927,1.5927,1.5679,1.5803,253200.0],["1996-12-20",1.572,1.5803,1.5514,1.5514,74800.0],["1996-12-23",1.5679,1.5844,1.5514,1.5844,6800.0],["1996-12-24",1.5514,1.5555,1.5184,1.5184,22000.0],["1996-12-26",1.5184,1.5225,1.5184,1.5184,68000.0],["1996-12-27",1.5184,1.5844,1.5184,1.5225,100400.0],["1996-12-30",1.5184,1.5225,1.5019,1.5225,98800.0],["1996-12-31",1.5184,1.5844,1.5101,1.5844,385400.0],["1997-01-02",1.5844,1.5844,1.5844,1.5844,0.0],["1997-01-03",1.5844,1.6009,1.5844,1.5844,13000.0],["1997-01-06",1.5679,1.5679,1.5019,1.5019,74000.0],["1997-01-07",1.5019,1.5019,1.5019,1.5019,2000.0],["1997-01-08",1.5019,1.5019,1.5019,1.5019,0.0],["1997-01-09",1.4854,1.506,1.4854,1.5019,32800.0],["1997-01-10",1.5184,1.5184,1.4524,1.4854,132800.0],["1997-01-13",1.4359,1.44,1.3203,1.4194,104800.0],["1997-01-14",1.3864,1.4194,1.3534,1.3699,81600.0],["1997-01-15",1.3534,1.3534,1.3534,1.3534,2000.0],["1997-01-16",1.3699,1.3699,1.3038,1.308,224000.0],["1997-01-17",1.2873,1.3203,1.0893,1.2543,473600.0],["1997-01-20",1.1883,1.2873,1.1883,1.2543,209200.0],["1997-01-21",1.2213,1.3038,1.2213,1.2873,164200.0],["1997-01-22",1.3203,1.3203,1.2543,1.2543,39600.0],["1997-01-23",1.2543,1.3368,1.2543,1.3286,19800.0],["1997-01-24",1.2543,1.2543,1.1883,1.1883,39800.0],["1997-01-27",1.3203,1.3203,1.1883,1.2543,11200.0],["1997-01-28",1.1883,1.1883,1.1883,1.1883,400.0],["1997-01-29",1.2873,1.2873,1.1553,1.1718,16800.0],["1997-01-30",1.1553,1.2708,1.1553,1.1883,52400.0],["1997-01-31",1.2873,1.3038,1.1883,1.2708,172000.0],["1997-02-03",1.3368,1.3368,1.3368,1.3368,8800.0],["1997-02-04",1.2543,1.2543,1.2543,1.2543,800.0],["1997-02-05",1.2543,1.2873,1.1883,1.1883,14200.0],["1997-02-06",1.2873,1.2873,1.2873,1.2873,2000.0],["1997-02-07",1.2213,1.3038,1.2048,1.2048,39400.0],["1997-02-10",1.2378,1.2378,1.2378,1.2378,6000.0],["1997-02-11",1.2213,1.2543,1.2213,1.2543,5400.0],["1997-02-12",1.2873,1.2873,1.2543,1.2543,4200.0],["1997-02-13",1.2873,1.2873,1.2873,1.2873,4000.0],["1997-02-14",1.2873,1.2873,1.2873,1.2873,0.0],["1997-02-18",1.2378,1.2378,1.2378,1.2378,2000.0],["1997-02-19",1.3038,1.3451,1.2543,1.2543,20200.0],["1997-02-20",1.2378,1.2378,1.2378,1.2378,5200.0],["1997-02-21",1.2378,1.3038,1.2378,1.2378,7000.0],["1997-02-24",1.2378,1.2378,1.2378,1.2378,0.0],["1997-02-25",1.2378,1.2378,1.2378,1.2378,400.0],["1997-02-26",1.2378,1.2378,1.2378,1.2378,0.0],["1997-02-27",1.3368,1.3368,1.2378,1.2873,2800.0],["1997-02-28",1.2873,1.2956,1.2873,1.2956,24000.0],["1997-03-03",1.2873,1.3368,1.2873,1.3203,34600.0],["1997-03-04",1.2543,1.3203,1.2213,1.2543,150600.0],["1997-03-05",1.2543,1.2543,1.2213,1.2254,63000.0],["1997-03-06",1.2213,1.2543,1.2213,1.2543,1400.0],["1997-03-07",1.2213,1.2296,1.2048,1.2296,16600.0],["1997-03-10",1.2213,1.2213,1.2213,1.2213,9000.0],["1997-03-11",1.2213,1.2213,1.1553,1.1883,19600.0],["1997-03-12",1.2048,1.2378,1.2048,1.2213,39400.0],["1997-03-13",1.2378,1.2543,1.2213,1.2543,62000.0],["1997-03-14",1.2543,1.2543,1.2543,1.2543,14200.0],["1997-03-17",1.2543,1.2543,1.2543,1.2543,0.0],["1997-03-18",1.2543,1.2543,1.2543,1.2543,0.0],["1997-03-19",1.2543,1.2543,1.2543,1.2543,0.0],["1997-03-20",1.2213,1.2213,1.2213,1.2213,2400.0],["1997-03-21",1.2213,1.2213,1.2213,1.2213,0.0],["1997-03-24",1.2213,1.2213,1.2213,1.2213,400.0],["1997-03-25",1.2213,1.2213,1.2213,1.2213,0.0],["1997-03-26",1.2626,1.2626,1.2626,1.2626,400.0],["1997-03-27",1.2626,1.2626,1.2626,1.2626,0.0],["1997-03-31",1.2048,1.2048,1.2048,1.2048,200.0],["1997-04-01",1.2378,1.2378,1.2378,1.2378,1600.0],["1997-04-02",1.2378,1.2378,1.2378,1.2378,800.0],["1997-04-03",1.2213,1.2213,1.2131,1.2131,3200.0],["1997-04-04",1.2131,1.2378,1.2131,1.2378,7000.0],["1997-04-07",1.1883,1.2048,1.1883,1.2048,7800.0],["1997-04-08",1.2048,1.2048,1.2048,1.2048,0.0],["1997-04-09",1.2378,1.2378,1.2378,1.2378,1000.0],["1997-04-10",1.2213,1.2378,1.2213,1.2213,36000.0],["1997-04-11",1.3203,1.3203,1.2543,1.2543,74000.0],["1997-04-14",1.3368,1.3368,1.2873,1.2873,112800.0],["1997-04-15",1.3038,1.3203,1.3038,1.3203,52000.0],["1997-04-16",1.3534,1.3534,1.3203,1.3203,6000.0],["1997-04-17",1.3203,1.3203,1.3203,1.3203,28000.0],["1997-04-18",1.3203,1.3864,1.3203,1.3822,37600.0],["1997-04-21",1.4029,1.4524,1.3534,1.3534,17200.0],["1997-04-22",1.4524,1.7495,1.4524,1.7495,89600.0],["1997-04-23",1.7495,2.2776,1.7495,2.1125,160200.0],["1997-04-24",2.1125,2.1125,1.8155,1.9805,27600.0],["1997-04-25",1.8485,1.9805,1.8485,1.9145,6200.0],["1997-04-28",1.7825,1.8485,1.6834,1.7825,20800.0],["1997-04-29",1.7825,1.9145,1.7825,1.9145,2600.0],["1997-04-30",1.7495,1.9145,1.7495,1.9145,10600.0],["1997-05-01",1.7825,1.9805,1.7495,1.9145,48600.0],["1997-05-02",1.7825,1.9805,1.7825,1.9805,4000.0],["1997-05-05",1.8155,1.8155,1.8155,1.8155,8400.0],["1997-05-06",1.8155,1.8155,1.8155,1.8155,0.0],["1997-05-07",1.8155,1.8155,1.8155,1.8155,2000.0],["1997-05-08",1.898,1.9805,1.8155,1.832,6800.0],["1997-05-09",1.832,1.832,1.832,1.832,0.0],["1997-05-12",1.7825,1.7825,1.7825,1.7825,1200.0],["1997-05-13",1.7825,1.7825,1.7825,1.7825,2000.0],["1997-05-14",1.8155,1.9145,1.8155,1.9145,7000.0],["1997-05-15",1.9145,1.9145,1.9145,1.9145,0.0],["1997-05-16",1.9145,1.9145,1.9145,1.9145,0.0],["1997-05-19",1.7825,1.7825,1.7825,1.7825,5200.0],["1997-05-20",1.7825,1.7825,1.7825,1.7825,4000.0],["1997-05-21",1.9805,1.9805,1.7825,1.7825,6600.0],["1997-05-22",1.7825,1.7825,1.7825,1.7825,0.0],["1997-05-23",1.7164,1.7164,1.7164,1.7164,1800.0],["1997-05-27",1.7164,1.7164,1.7164,1.7164,1600.0],["1997-05-28",1.7164,1.7164,1.7164,1.7164,0.0],["1997-05-29",1.7164,1.7164,1.7164,1.7164,1000.0],["1997-05-30",1.7164,1.7164,1.7164,1.7164,0.0],["1997-06-02",1.7164,1.7164,1.7164,1.7164,0.0],["1997-06-03",1.7495,1.7495,1.7495,1.7495,3200.0],["1997-06-04",1.9145,1.9145,1.9145,1.9145,400.0],["1997-06-05",1.9145,1.9145,1.9145,1.9145,0.0],["1997-06-06",1.7495,1.8485,1.7495,1.8485,6000.0],["1997-06-09",1.8485,1.8485,1.7495,1.7495,1000.0],["1997-06-10",1.8485,1.8485,1.8485,1.8485,4000.0],["1997-06-11",1.8485,1.8485,1.8485,1.8485,0.0],["1997-06-12",1.8485,1.8485,1.8485,1.8485,0.0],["1997-06-13",1.7164,1.7164,1.7164,1.7164,2000.0],["1997-06-16",1.7164,1.7164,1.6834,1.6834,2200.0],["1997-06-17",1.6834,1.6834,1.6834,1.6834,0.0],["1997-06-18",1.6834,1.6834,1.6834,1.6834,0.0],["1997-06-19",1.6834,1.6834,1.6834,1.6834,0.0],["1997-06-20",1.6834,1.6834,1.6834,1.6834,0.0],["1997-06-23",1.6834,1.6834,1.6834,1.6834,0.0],["1997-06-24",1.6834,1.6834,1.6834,1.6834,1800.0],["1997-06-25",1.7164,1.7164,1.7164,1.7164,8000.0],["1997-06-26",1.7164,1.7164,1.7164,1.7164,0.0],["1997-06-27",1.7164,1.7164,1.7164,1.7164,0.0],["1997-06-30",1.6834,1.6834,1.6834,1.6834,6000.0],["1997-07-01",1.5844,1.5844,1.5844,1.5844,1000.0],["1997-07-02",1.5844,1.5844,1.5844,1.5844,0.0],["1997-07-03",1.5844,1.5844,1.5844,1.5844,2200.0],["1997-07-07",1.5844,1.7164,1.5844,1.7164,2200.0],["1997-07-08",1.4854,1.4854,1.4854,1.4854,1000.0],["1997-07-09",1.4854,1.4854,1.4854,1.4854,5400.0],["1997-07-10",1.4854,1.4854,1.4854,1.4854,0.0],["1997-07-11",1.4854,1.4854,1.4854,1.4854,0.0],["1997-07-14",1.7164,1.7164,1.6834,1.6834,14000.0],["1997-07-15",1.6504,1.8155,1.6504,1.8155,11400.0],["1997-07-16",1.8155,1.8155,1.8155,1.8155,0.0],["1997-07-17",1.8155,1.8155,1.8155,1.8155,0.0],["1997-07-18",1.6834,1.6834,1.6834,1.6834,400.0],["1997-07-21",1.6834,1.6834,1.6834,1.6834,4000.0],["1997-07-22",1.6834,1.6834,1.6834,1.6834,0.0],["1997-07-23",1.6834,1.6834,1.6834,1.6834,0.0],["1997-07-24",1.6834,1.6834,1.6834,1.6834,0.0],["1997-07-25",1.5184,1.7164,1.5184,1.5844,17600.0],["1997-07-28",1.5844,1.5844,1.5844,1.5844,4000.0],["1997-07-29",1.5844,1.6504,1.5844,1.6174,43800.0],["1997-07-30",1.7164,2.1786,1.7164,1.9475,184400.0],["1997-07-31",1.9475,2.1786,1.9475,2.1125,38000.0],["1997-08-01",2.0795,2.0795,1.9475,1.9805,12200.0],["1997-08-04",2.1456,2.1456,2.1456,2.1456,200.0],["1997-08-05",2.1456,2.1456,2.1456,2.1456,0.0],["1997-08-06",1.9145,1.9805,1.9145,1.9145,26000.0],["1997-08-07",1.9805,1.9805,1.8485,1.8485,11200.0],["1997-08-08",1.7825,1.7825,1.7825,1.7825,2000.0],["1997-08-11",1.7495,2.0795,1.7495,1.9475,47600.0],["1997-08-12",1.8815,1.9475,1.8485,1.8485,15600.0],["1997-08-13",1.9475,2.0795,1.9475,1.9805,26800.0],["1997-08-14",1.8485,2.0135,1.8485,2.0135,4400.0],["1997-08-15",2.0135,2.0135,2.0135,2.0135,0.0],["1997-08-18",2.0135,2.0135,2.0135,2.0135,0.0],["1997-08-19",2.0135,2.0135,2.0135,2.0135,1000.0],["1997-08-20",1.8485,1.8485,1.8485,1.8485,4000.0],["1997-08-21",1.8485,1.8485,1.8485,1.8485,20600.0],["1997-08-22",1.9145,1.9145,1.9145,1.9145,400.0],["1997-08-25",1.8485,1.8485,1.8485,1.8485,13000.0],["1997-08-26",1.8155,1.9145,1.8155,1.8485,6400.0],["1997-08-27",1.8485,1.8485,1.8485,1.8485,0.0],["1997-08-28",1.8155,1.9475,1.8155,1.8485,71800.0],["1997-08-29",1.8485,1.8485,1.8485,1.8485,0.0],["1997-09-02",1.9145,1.9145,1.8815,1.8815,3600.0],["1997-09-03",1.8815,1.8815,1.8815,1.8815,0.0],["1997-09-04",1.9475,1.9475,1.9475,1.9475,154000.0],["1997-09-05",1.8485,1.8485,1.8485,1.8485,3000.0],["1997-09-08",1.8485,1.8485,1.8485,1.8485,0.0],["1997-09-09",1.8485,1.8485,1.8485,1.8485,0.0],["1997-09-10",1.8485,1.8485,1.8485,1.8485,0.0],["1997-09-11",1.8485,1.8485,1.8485,1.8485,0.0],["1997-09-12",1.9145,1.9145,1.7825,1.7825,8000.0],["1997-09-15",1.7825,1.7825,1.7825,1.7825,6000.0],["1997-09-16",1.7495,1.8155,1.7495,1.8155,6000.0],["1997-09-17",1.8155,1.8155,1.8155,1.8155,0.0],["1997-09-18",1.8155,1.8155,1.7495,1.7495,2200.0],["1997-09-19",1.5844,1.7825,1.5844,1.7825,2000.0],["1997-09-22",1.7825,1.7825,1.7825,1.7825,0.0],["1997-09-23",1.7825,1.7825,1.7825,1.7825,0.0],["1997-09-24",1.5844,1.5844,1.5844,1.5844,1000.0],["1997-09-25",1.7495,1.7825,1.5844,1.7825,6600.0],["1997-09-26",1.7825,1.7825,1.7825,1.7825,400.0],["1997-09-29",1.5844,1.7825,1.5844,1.5844,600.0],["1997-09-30",1.5844,1.5844,1.5844,1.5844,0.0],["1997-10-01",1.7825,1.7825,1.7825,1.7825,200.0],["1997-10-02",1.6504,1.6504,1.6504,1.6504,2000.0],["1997-10-03",1.6504,1.6504,1.6504,1.6504,0.0],["1997-10-06",1.6504,1.6504,1.6504,1.6504,0.0],["1997-10-07",1.6504,1.6504,1.6504,1.6504,0.0],["1997-10-08",1.6504,1.6504,1.6504,1.6504,0.0],["1997-10-09",1.8538,1.8538,1.8538,1.8538,1800.0],["1997-10-10",1.8538,1.8538,1.8538,1.8538,0.0],["1997-10-13",1.8538,1.8538,1.8538,1.8538,0.0],["1997-10-14",1.7876,1.7876,1.7876,1.7876,3000.0],["1997-10-15",1.7876,1.7876,1.7876,1.7876,0.0],["1997-10-16",1.6552,1.6552,1.6552,1.6552,1400.0],["1997-10-17",1.7214,1.7214,1.6552,1.6552,1600.0],["1997-10-20",1.6552,1.6552,1.6552,1.6552,0.0],["1997-10-21",1.7214,1.7214,1.7214,1.7214,5200.0],["1997-10-22",1.6552,1.6552,1.6552,1.6552,2000.0],["1997-10-23",1.6552,1.6552,1.6552,1.6552,0.0],["1997-10-24",1.6552,1.6552,1.6552,1.6552,0.0],["1997-10-27",1.6221,1.6221,1.6221,1.6221,400.0],["1997-10-28",1.589,1.589,1.5559,1.589,5000.0],["1997-10-29",1.5559,1.5559,1.5559,1.5559,9000.0],["1997-10-30",1.4235,1.5559,1.4235,1.5559,7600.0],["1997-10-31",1.4566,1.4566,1.4566,1.4566,2000.0],["1997-11-03",1.4566,1.4566,1.4566,1.4566,10000.0],["1997-11-04",1.4566,1.4566,1.4566,1.4566,0.0],["1997-11-05",1.4566,1.4566,1.4566,1.4566,0.0],["1997-11-06",1.5228,1.5228,1.5228,1.5228,2000.0],["1997-11-07",1.589,1.589,1.589,1.589,400.0],["1997-11-10",1.4566,1.469,1.4566,1.469,18000.0],["1997-11-11",1.469,1.469,1.469,1.469,0.0],["1997-11-12",1.469,1.469,1.469,1.469,0.0],["1997-11-13",1.469,1.469,1.469,1.469,0.0],["1997-11-14",1.589,1.589,1.589,1.589,2000.0],["1997-11-17",1.6552,1.6552,1.5559,1.5559,1400.0],["1997-11-18",1.6552,1.6552,1.5559,1.5559,5200.0],["1997-11-19",1.5559,1.5559,1.5062,1.5062,33800.0],["1997-11-20",1.6221,1.6221,1.6221,1.6221,4000.0],["1997-11-21",1.6221,1.6221,1.6221,1.6221,0.0],["1997-11-24",1.6221,1.6221,1.6221,1.6221,0.0],["1997-11-25",1.6221,1.6221,1.6221,1.6221,0.0],["1997-11-26",1.589,1.589,1.589,1.589,200.0],["1997-11-28",1.4731,1.4731,1.4566,1.4731,16800.0],["1997-12-01",1.4731,1.4731,1.4731,1.4731,0.0],["1997-12-02",1.4731,1.4731,1.4731,1.4731,0.0],["1997-12-03",1.5228,1.589,1.5228,1.5559,5600.0],["1997-12-04",1.5559,1.5559,1.5559,1.5559,0.0],["1997-12-05",1.5559,1.5559,1.5559,1.5559,0.0],["1997-12-08",1.5559,1.5559,1.5559,1.5559,0.0],["1997-12-09",1.5228,1.5228,1.4566,1.4731,8000.0],["1997-12-10",1.4731,1.4731,1.4731,1.4731,0.0],["1997-12-11",1.5228,1.5559,1.5228,1.5559,2400.0],["1997-12-12",1.5559,1.5559,1.5559,1.5559,0.0],["1997-12-15",1.4566,1.4566,1.4566,1.4566,400.0],["1997-12-16",1.4566,1.4566,1.4566,1.4566,0.0],["1997-12-17",1.5559,1.5559,1.5559,1.5559,600.0],["1997-12-18",1.5559,1.5559,1.5559,1.5559,0.0],["1997-12-19",1.5559,1.5559,1.5559,1.5559,1600.0],["1997-12-22",1.5559,1.5559,1.5559,1.5559,0.0],["1997-12-23",1.5559,1.5559,1.5559,1.5559,0.0],["1997-12-24",1.4566,1.5228,1.4566,1.5228,7600.0],["1997-12-26",1.5228,1.5228,1.5228,1.5228,0.0],["1997-12-29",1.5228,1.5228,1.5228,1.5228,800.0],["1997-12-30",1.5228,1.5228,1.4235,1.4566,12400.0],["1997-12-31",1.4566,1.4566,1.4566,1.4566,0.0],["1998-01-02",1.4566,1.4566,1.4566,1.4566,2000.0],["1998-01-05",1.4566,1.4566,1.4566,1.4566,0.0],["1998-01-06",1.4235,1.4235,1.4235,1.4235,400.0],["1998-01-07",1.4566,1.4566,1.4566,1.4566,1400.0],["1998-01-08",1.4897,1.4897,1.4566,1.4897,5000.0],["1998-01-09",1.4897,1.4897,1.4897,1.4897,1000.0],["1998-01-12",1.4897,1.4897,1.4897,1.4897,0.0],["1998-01-13",1.4897,1.4897,1.4897,1.4897,0.0],["1998-01-14",1.4235,1.4235,1.4235,1.4235,200.0],["1998-01-15",1.5559,1.5559,1.5559,1.5559,4000.0],["1998-01-16",1.5559,1.5559,1.5559,1.5559,2000.0],["1998-01-20",1.44,1.44,1.44,1.44,1000.0],["1998-01-21",1.44,1.44,1.44,1.44,0.0],["1998-01-22",1.44,1.44,1.44,1.44,0.0],["1998-01-23",1.44,1.44,1.44,1.44,0.0],["1998-01-26",1.5559,1.5559,1.5559,1.5559,400.0],["1998-01-27",1.5559,1.5559,1.5559,1.5559,0.0],["1998-01-28",1.5724,1.5724,1.5724,1.5724,2000.0],["1998-01-29",1.589,1.589,1.589,1.589,200.0],["1998-01-30",1.4731,1.4731,1.4731,1.4731,10000.0],["1998-02-02",1.4731,1.4731,1.4731,1.4731,400.0],["1998-02-03",1.4731,1.4731,1.44,1.4566,18000.0],["1998-02-04",1.44,1.44,1.44,1.44,1600.0],["1998-02-05",1.5228,1.5228,1.5228,1.5228,4800.0],["1998-02-06",1.5228,1.5228,1.5228,1.5228,0.0],["1998-02-09",1.5228,1.5228,1.5228,1.5228,0.0],["1998-02-10",1.5228,1.5228,1.5228,1.5228,0.0],["1998-02-11",1.5228,1.5228,1.5228,1.5228,0.0],["1998-02-12",1.4566,1.4566,1.4566,1.4566,400.0],["1998-02-13",1.4566,1.4566,1.4566,1.4566,0.0],["1998-02-17",1.44,1.44,1.44,1.44,2000.0],["1998-02-18",1.4235,1.4897,1.4235,1.4897,11400.0],["1998-02-19",1.4897,1.4897,1.4897,1.4897,6000.0],["1998-02-20",1.4897,1.4897,1.4897,1.4897,0.0],["1998-02-23",1.4235,1.4235,1.3242,1.3904,7400.0],["1998-02-24",1.4235,1.4235,1.4235,1.4235,12000.0],["1998-02-25",1.4235,1.4235,1.4235,1.4235,0.0],["1998-02-26",1.4235,1.4235,1.4235,1.4235,0.0],["1998-02-27",1.4235,1.4235,1.4235,1.4235,0.0],["1998-03-02",1.4235,1.4235,1.4235,1.4235,0.0],["1998-03-03",1.4235,1.4235,1.4235,1.4235,0.0],["1998-03-04",1.4235,1.4235,1.4235,1.4235,0.0],["1998-03-05",1.4235,1.4235,1.4235,1.4235,0.0],["1998-03-06",1.4235,1.4235,1.4235,1.4235,0.0],["1998-03-09",1.4235,1.4235,1.4235,1.4235,0.0],["1998-03-10",1.3904,1.3904,1.3904,1.3904,5000.0],["1998-03-11",1.4235,1.4566,1.4235,1.4566,19800.0],["1998-03-12",1.4566,1.4566,1.4566,1.4566,0.0],["1998-03-13",1.4566,1.4566,1.4566,1.4566,0.0],["1998-03-16",1.4566,1.5393,1.4566,1.5228,10400.0],["1998-03-17",1.5559,1.5559,1.5559,1.5559,3000.0],["1998-03-18",1.5559,1.5559,1.5559,1.5559,0.0],["1998-03-19",1.5559,1.5559,1.4566,1.4566,20000.0],["1998-03-20",1.4566,1.4566,1.4566,1.4566,0.0],["1998-03-23",1.4566,1.4566,1.4566,1.4566,0.0],["1998-03-24",1.4566,1.4566,1.4566,1.4566,0.0],["1998-03-25",1.4566,1.4566,1.4566,1.4566,0.0],["1998-03-26",1.4566,1.4566,1.4566,1.4566,0.0],["1998-03-27",1.5559,1.5559,1.5559,1.5559,2000.0],["1998-03-30",1.4897,1.4897,1.4897,1.4897,4000.0],["1998-03-31",1.5559,1.589,1.5228,1.5269,34000.0],["1998-04-01",1.589,1.6221,1.589,1.6221,36800.0],["1998-04-02",1.6717,1.6717,1.5559,1.5559,1400.0],["1998-04-03",1.5724,1.589,1.5559,1.589,6000.0],["1998-04-06",1.5724,1.589,1.5228,1.5228,12400.0],["1998-04-07",1.5228,1.5559,1.4897,1.5559,10800.0],["1998-04-08",1.5559,1.5559,1.4897,1.4897,2400.0],["1998-04-09",1.5062,1.5062,1.5062,1.5062,2000.0],["1998-04-13",1.5062,1.5062,1.5062,1.5062,200.0],["1998-04-14",1.5559,1.5559,1.5393,1.5393,1600.0],["1998-04-15",1.5559,1.5559,1.5062,1.5062,2800.0],["1998-04-16",1.5559,1.5559,1.5559,1.5559,7000.0],["1998-04-17",1.6552,1.6552,1.6552,1.6552,3000.0],["1998-04-20",1.6552,1.7214,1.6552,1.7214,7200.0],["1998-04-21",1.7214,1.7214,1.7214,1.7214,0.0],["1998-04-22",1.7214,1.7214,1.7214,1.7214,0.0],["1998-04-23",1.7214,1.8207,1.7214,1.7214,29200.0],["1998-04-24",1.7214,1.8207,1.7214,1.8207,23800.0],["1998-04-27",1.8207,2.218,1.589,1.7214,66800.0],["1998-04-28",1.8207,2.0524,1.8207,2.0524,8600.0],["1998-04-29",1.8869,1.8869,1.8538,1.8538,4200.0],["1998-04-30",1.9862,1.9862,1.8207,1.8207,20000.0],["1998-05-01",1.8869,1.9531,1.8869,1.9366,7000.0],["1998-05-04",1.9531,1.9531,1.9531,1.9531,600.0],["1998-05-05",1.9531,1.9531,1.9531,1.9531,0.0],["1998-05-06",1.9531,1.9531,1.9531,1.9531,0.0],["1998-05-07",1.9531,1.9531,1.9531,1.9531,0.0],["1998-05-08",1.7545,1.7545,1.7545,1.7545,16000.0],["1998-05-11",1.8207,1.8538,1.7876,1.8207,29400.0],["1998-05-12",1.8869,1.8869,1.8869,1.8869,800.0],["1998-05-13",1.9035,1.9035,1.8538,1.8538,10000.0],["1998-05-14",1.9697,1.9697,1.9366,1.9366,1600.0],["1998-05-15",1.9366,1.9366,1.9366,1.9366,3000.0],["1998-05-18",1.9366,1.9366,1.9366,1.9366,1400.0],["1998-05-19",1.9366,1.9366,1.9366,1.9366,0.0],["1998-05-20",1.8207,1.8207,1.8207,1.8207,7600.0],["1998-05-21",1.8207,1.8207,1.8207,1.8207,0.0],["1998-05-22",1.8207,1.8207,1.8207,1.8207,0.0],["1998-05-26",1.8207,1.8207,1.8207,1.8207,400.0],["1998-05-27",1.8207,1.8207,1.8207,1.8207,0.0],["1998-05-28",1.8207,1.8207,1.8207,1.8207,0.0],["1998-05-29",1.8207,1.8207,1.8207,1.8207,0.0],["1998-06-01",1.8207,1.8207,1.8207,1.8207,2000.0],["1998-06-02",1.8207,1.8207,1.7214,1.7545,76200.0],["1998-06-03",1.7545,1.7545,1.7545,1.7545,4000.0],["1998-06-04",1.7214,1.738,1.6883,1.738,65400.0],["1998-06-05",1.738,1.738,1.738,1.738,0.0],["1998-06-08",1.7545,1.7545,1.7545,1.7545,600.0],["1998-06-09",1.7545,1.7545,1.7545,1.7545,600.0],["1998-06-10",1.7545,1.7545,1.7545,1.7545,0.0],["1998-06-11",1.7049,1.7049,1.7049,1.7049,4000.0],["1998-06-12",1.6386,1.6386,1.6386,1.6386,2000.0],["1998-06-15",1.6386,1.6386,1.6386,1.6386,0.0],["1998-06-16",1.6552,1.6552,1.6552,1.6552,2000.0],["1998-06-17",1.6221,1.6883,1.6221,1.6221,6000.0],["1998-06-18",1.6221,1.6221,1.6221,1.6221,0.0],["1998-06-19",1.6552,1.6552,1.589,1.6345,31000.0],["1998-06-22",1.6221,1.6221,1.6221,1.6221,10600.0],["1998-06-23",1.6221,1.6221,1.6221,1.6221,200.0],["1998-06-24",1.6221,1.6221,1.6221,1.6221,0.0],["1998-06-25",1.6221,1.6221,1.6221,1.6221,0.0],["1998-06-26",1.6221,1.6221,1.6221,1.6221,0.0],["1998-06-29",1.6221,1.6221,1.6221,1.6221,0.0],["1998-06-30",1.6221,1.6221,1.6221,1.6221,0.0],["1998-07-01",1.6328,1.6328,1.6328,1.6328,0.0],["1998-07-02",1.6661,1.6661,1.6661,1.6661,3000.0],["1998-07-06",1.6994,1.6994,1.5994,1.6661,10200.0],["1998-07-07",1.5994,1.6328,1.5994,1.6328,9000.0],["1998-07-08",1.7494,1.7494,1.7327,1.7327,800.0],["1998-07-09",1.7327,1.7327,1.7327,1.7327,0.0],["1998-07-10",1.5994,1.6328,1.5994,1.6328,3400.0],["1998-07-13",1.6994,1.6994,1.6994,1.6994,200.0],["1998-07-14",1.6328,1.6661,1.6328,1.6661,7000.0],["1998-07-15",1.6328,1.6328,1.6328,1.6328,8000.0],["1998-07-16",1.6661,1.6661,1.6661,1.6661,1000.0],["1998-07-17",1.6328,1.6328,1.6328,1.6328,30000.0],["1998-07-20",1.6328,1.6328,1.6328,1.6328,0.0],["1998-07-21",1.6328,1.6328,1.6328,1.6328,0.0],["1998-07-22",1.6661,1.6661,1.5994,1.5994,3000.0],["1998-07-23",1.6328,1.6328,1.6328,1.6328,2600.0],["1998-07-24",1.7327,1.7327,1.7327,1.7327,4200.0],["1998-07-27",1.7327,1.7327,1.7327,1.7327,2000.0],["1998-07-28",1.7494,1.7494,1.6994,1.6994,18000.0],["1998-07-29",1.7494,1.7494,1.6994,1.6994,14000.0],["1998-07-30",1.7327,1.7327,1.7327,1.7327,3200.0],["1998-07-31",1.7327,1.7327,1.7327,1.7327,0.0],["1998-08-03",1.6494,1.6494,1.6494,1.6494,1000.0],["1998-08-04",1.7327,1.7327,1.6994,1.6994,2800.0],["1998-08-05",1.6994,1.6994,1.6994,1.6994,0.0],["1998-08-06",1.6994,1.6994,1.6994,1.6994,3000.0],["1998-08-07",1.7327,1.7327,1.7327,1.7327,1000.0],["1998-08-10",1.7327,1.7327,1.7327,1.7327,37000.0],["1998-08-11",1.7327,1.7327,1.6994,1.6994,15800.0],["1998-08-12",1.6994,1.6994,1.6994,1.6994,0.0],["1998-08-13",1.6994,1.6994,1.6994,1.6994,0.0],["1998-08-14",1.7327,1.7327,1.7327,1.7327,3000.0],["1998-08-17",1.7327,1.7327,1.7327,1.7327,0.0],["1998-08-18",1.766,1.766,1.766,1.766,4000.0],["1998-08-19",1.766,1.766,1.766,1.766,0.0],["1998-08-20",1.6994,1.7327,1.6994,1.7327,4000.0],["1998-08-21",1.7327,1.7327,1.7327,1.7327,0.0],["1998-08-24",1.7327,1.7327,1.7327,1.7327,0.0],["1998-08-25",1.7327,1.7327,1.7327,1.7327,6000.0],["1998-08-26",1.7327,1.7327,1.7327,1.7327,800.0],["1998-08-27",1.7327,1.7327,1.7327,1.7327,4000.0],["1998-08-28",1.7327,1.766,1.7327,1.766,4600.0],["1998-08-31",1.7327,1.766,1.7327,1.766,4000.0],["1998-09-01",1.766,1.766,1.766,1.766,1000.0],["1998-09-02",1.766,1.766,1.766,1.766,1000.0],["1998-09-03",1.7327,1.7327,1.7327,1.7327,4000.0],["1998-09-04",1.766,1.766,1.7327,1.7327,4400.0],["1998-09-08",1.7327,1.7327,1.7327,1.7327,0.0],["1998-09-09",1.6994,1.6994,1.6661,1.6827,12000.0],["1998-09-10",1.6328,1.6328,1.5994,1.6328,13200.0],["1998-09-11",1.5994,1.5994,1.5994,1.5994,2000.0],["1998-09-14",1.5994,1.5994,1.5994,1.5994,5400.0],["1998-09-15",1.6328,1.6328,1.5994,1.5994,2000.0],["1998-09-16",1.5994,1.5994,1.5994,1.5994,0.0],["1998-09-17",1.5994,1.5994,1.5994,1.5994,1000.0],["1998-09-18",1.6328,1.7327,1.6328,1.6494,11200.0],["1998-09-21",1.6494,1.6494,1.6494,1.6494,0.0],["1998-09-22",1.6494,1.6494,1.6494,1.6494,0.0],["1998-09-23",1.6328,1.6328,1.6328,1.6328,1000.0],["1998-09-24",1.6328,1.6328,1.6328,1.6328,0.0],["1998-09-25",1.6328,1.6328,1.6328,1.6328,400.0],["1998-09-28",1.6827,1.6827,1.5994,1.5994,7200.0],["1998-09-29",1.6328,1.7994,1.6328,1.7994,5000.0],["1998-09-30",1.7994,1.7994,1.7994,1.7994,0.0],["1998-10-01",1.8101,1.8101,1.8101,1.8101,2000.0],["1998-10-02",1.676,1.676,1.676,1.676,2000.0],["1998-10-05",1.676,1.676,1.676,1.676,0.0],["1998-10-06",1.6425,1.6425,1.6425,1.6425,600.0],["1998-10-07",1.6425,1.6425,1.6425,1.6425,2000.0],["1998-10-08",1.6425,1.6425,1.609,1.609,19000.0],["1998-10-09",1.609,1.609,1.609,1.609,0.0],["1998-10-12",1.609,1.609,1.609,1.609,0.0],["1998-10-13",1.609,1.609,1.609,1.609,0.0],["1998-10-14",1.609,1.609,1.609,1.609,0.0],["1998-10-15",1.609,1.609,1.609,1.609,0.0],["1998-10-16",1.609,1.609,1.609,1.609,0.0],["1998-10-19",1.609,1.609,1.609,1.609,0.0],["1998-10-20",1.609,1.609,1.609,1.609,0.0],["1998-10-21",1.609,1.609,1.609,1.609,0.0],["1998-10-22",1.609,1.609,1.609,1.609,4000.0],["1998-10-23",1.609,1.609,1.609,1.609,1600.0],["1998-10-26",1.609,1.609,1.5252,1.5252,5200.0],["1998-10-27",1.5252,1.5252,1.5252,1.5252,0.0],["1998-10-28",1.5252,1.5252,1.5252,1.5252,0.0],["1998-10-29",1.609,1.609,1.609,1.609,5000.0],["1998-10-30",1.6592,1.6592,1.6592,1.6592,2000.0],["1998-11-02",1.6592,1.8436,1.6592,1.743,35200.0],["1998-11-03",1.743,1.8771,1.743,1.8771,1200.0],["1998-11-04",1.8771,1.8771,1.8771,1.8771,2600.0],["1998-11-05",1.7766,1.7766,1.7766,1.7766,200.0],["1998-11-06",1.8101,1.8436,1.8101,1.8101,28400.0],["1998-11-09",1.8101,1.8101,1.8101,1.8101,0.0],["1998-11-10",1.8771,1.8771,1.8771,1.8771,2600.0],["1998-11-11",1.8771,1.8771,1.8771,1.8771,9600.0],["1998-11-12",1.8771,1.8771,1.8771,1.8771,0.0],["1998-11-13",1.8771,1.8771,1.8771,1.8771,0.0],["1998-11-16",1.8604,1.9106,1.8604,1.8771,5800.0],["1998-11-17",1.8771,1.8771,1.8604,1.8604,5600.0],["1998-11-18",1.9777,1.9777,1.9777,1.9777,200.0],["1998-11-19",1.8604,1.8604,1.8604,1.8604,4600.0],["1998-11-20",1.9442,1.9442,1.9442,1.9442,4000.0],["1998-11-23",1.9777,1.9777,1.8771,1.8771,6800.0],["1998-11-24",1.8771,1.8771,1.8604,1.8604,10600.0],["1998-11-25",1.8771,1.9274,1.8771,1.9274,3000.0],["1998-11-27",1.9106,1.9442,1.9106,1.9442,14800.0],["1998-11-30",1.9442,1.9442,1.9442,1.9442,3400.0],["1998-12-01",1.9777,2.0782,1.9442,2.0782,19800.0],["1998-12-02",2.1118,2.1118,2.1118,2.1118,1000.0],["1998-12-03",2.1118,2.1118,2.1118,2.1118,0.0],["1998-12-04",2.1453,2.1788,2.0783,2.1453,32600.0],["1998-12-07",2.2123,2.2459,2.1621,2.2123,18600.0],["1998-12-08",2.1453,2.1453,2.1285,2.1285,2800.0],["1998-12-09",2.1285,2.1285,2.1285,2.1285,0.0],["1998-12-10",2.1285,2.1285,2.1285,2.1285,0.0],["1998-12-11",2.1453,2.1453,2.1453,2.1453,4000.0],["1998-12-14",2.1118,2.1118,2.1118,2.1118,2600.0],["1998-12-15",2.1118,2.1118,2.1118,2.1118,0.0],["1998-12-16",2.1118,2.1118,2.0782,2.0782,43200.0],["1998-12-17",2.0782,2.0782,2.0782,2.0782,600.0],["1998-12-18",2.1453,2.1453,2.0782,2.0782,4400.0],["1998-12-21",2.0782,2.0782,2.0782,2.0782,0.0],["1998-12-22",2.0783,2.0783,2.0447,2.0447,11200.0],["1998-12-23",1.9777,2.0447,1.9777,2.0447,10400.0],["1998-12-24",2.0782,2.0782,2.0782,2.0782,200.0],["1998-12-28",2.0782,2.0782,2.0782,2.0782,0.0],["1998-12-29",2.0782,2.0782,2.0782,2.0782,200.0],["1998-12-30",2.0447,2.0447,2.0447,2.0447,1400.0],["1998-12-31",2.0447,2.0447,1.8771,1.8771,12000.0],["1999-01-04",1.8771,1.8771,1.8771,1.8771,0.0],["1999-01-05",1.8771,1.8771,1.8771,1.8771,0.0],["1999-01-06",1.9106,1.9106,1.9106,1.9106,4000.0],["1999-01-07",1.9106,1.9106,1.9106,1.9106,0.0],["1999-01-08",1.9106,1.9106,1.9106,1.9106,0.0],["1999-01-11",2.1453,2.1453,2.1453,2.1453,5200.0],["1999-01-12",2.1453,2.1453,2.1453,2.1453,0.0],["1999-01-13",2.1453,2.1453,2.1453,2.1453,400.0],["1999-01-14",2.1453,2.1453,2.1453,2.1453,0.0],["1999-01-15",2.0112,2.0112,2.0112,2.0112,2200.0],["1999-01-19",2.0112,2.0112,2.0112,2.0112,0.0],["1999-01-20",2.0112,2.0112,1.8436,1.8436,5800.0],["1999-01-21",1.8436,1.8436,1.8436,1.8436,0.0],["1999-01-22",1.8436,1.8436,1.8436,1.8436,0.0],["1999-01-25",1.8436,1.8436,1.8436,1.8436,0.0],["1999-01-26",2.0782,2.0782,1.9777,1.9777,600.0],["1999-01-27",2.0783,2.0783,2.0447,2.0447,4000.0],["1999-01-28",2.0447,2.0447,2.0447,2.0447,600.0],["1999-01-29",2.0782,2.0782,2.0782,2.0782,400.0],["1999-02-01",2.0782,2.0782,2.0782,2.0782,0.0],["1999-02-02",1.9777,2.0615,1.9777,2.0615,600.0],["1999-02-03",2.0615,2.0615,2.0615,2.0615,0.0],["1999-02-04",1.9777,1.9777,1.9106,1.9106,3000.0],["1999-02-05",2.0783,2.0783,2.0447,2.0447,14600.0],["1999-02-08",2.0447,2.0447,2.0447,2.0447,0.0],["1999-02-09",2.0782,2.0782,2.0782,2.0782,2000.0],["1999-02-10",2.0615,2.0615,2.0112,2.0112,7800.0],["1999-02-11",2.0112,2.0112,2.0112,2.0112,0.0],["1999-02-12",2.0112,2.0112,2.0112,2.0112,0.0],["1999-02-16",1.9106,1.9106,1.9106,1.9106,200.0],["1999-02-17",1.9106,1.9106,1.9106,1.9106,600.0],["1999-02-18",1.9106,2.0782,1.9106,1.9106,2800.0],["1999-02-19",1.9106,1.9106,1.9106,1.9106,0.0],["1999-02-22",2.0447,2.0447,2.0112,2.0112,14000.0],["1999-02-23",1.9777,1.9777,1.9106,1.9106,22800.0],["1999-02-24",2.0447,2.0447,2.0447,2.0447,6800.0],["1999-02-25",2.0447,2.0447,2.0447,2.0447,7200.0],["1999-02-26",2.0112,2.0447,2.0112,2.0112,12400.0],["1999-03-01",2.0112,2.0112,2.0112,2.0112,15000.0],["1999-03-02",2.0112,2.0112,2.0112,2.0112,0.0],["1999-03-03",2.0447,2.0782,2.0112,2.0782,6400.0],["1999-03-04",2.1118,2.1118,2.0112,2.0112,6600.0],["1999-03-05",2.0112,2.0112,2.0112,2.0112,30000.0],["1999-03-08",2.0112,2.0112,2.0112,2.0112,2000.0],["1999-03-09",2.0112,2.0112,2.0112,2.0112,12200.0],["1999-03-10",2.0112,2.0112,2.0112,2.0112,37000.0],["1999-03-11",2.0112,2.0112,2.0112,2.0112,13400.0],["1999-03-12",2.0112,2.0112,2.0112,2.0112,41200.0],["1999-03-15",2.0112,2.0447,2.0112,2.0112,80400.0],["1999-03-16",1.9777,1.9777,1.9777,1.9777,10600.0],["1999-03-17",1.9777,1.9777,1.9777,1.9777,27800.0],["1999-03-18",1.9777,1.9777,1.9777,1.9777,6400.0],["1999-03-19",1.9106,1.9106,1.9106,1.9106,1000.0],["1999-03-22",1.9106,1.9106,1.8771,1.8771,8000.0],["1999-03-23",1.8436,1.8771,1.8268,1.8268,19000.0],["1999-03-24",1.743,1.743,1.743,1.743,200.0],["1999-03-25",1.743,1.743,1.743,1.743,0.0],["1999-03-26",1.8101,1.8101,1.8101,1.8101,1200.0],["1999-03-29",1.8101,1.8101,1.8101,1.8101,400.0],["1999-03-30",1.8101,1.8101,1.8101,1.8101,0.0],["1999-03-31",1.8101,1.8101,1.8101,1.8101,0.0],["1999-04-01",1.8939,1.8939,1.8939,1.8939,3200.0],["1999-04-05",1.8939,1.8939,1.8939,1.8939,3000.0],["1999-04-06",1.8939,1.8939,1.8939,1.8939,2000.0],["1999-04-07",1.8939,1.8939,1.8939,1.8939,0.0],["1999-04-08",1.9106,2.0112,1.9106,2.0112,59600.0],["1999-04-09",2.0447,2.0782,2.0112,2.0782,20800.0],["1999-04-12",2.0782,2.0782,2.0782,2.0782,200.0],["1999-04-13",2.028,2.095,2.028,2.0782,10000.0],["1999-04-14",2.0782,2.0782,2.0782,2.0782,0.0],["1999-04-15",2.0112,2.0112,2.0112,2.0112,1400.0],["1999-04-16",2.0112,2.0112,2.0112,2.0112,0.0],["1999-04-19",1.9609,2.0112,1.9609,2.0112,4000.0],["1999-04-20",2.1453,2.1453,1.9609,1.9609,2800.0],["1999-04-21",2.0782,2.0782,2.0782,2.0782,1600.0],["1999-04-22",2.0782,2.0782,2.0782,2.0782,0.0],["1999-04-23",2.089,2.089,2.089,2.089,0.0],["1999-04-26",2.089,2.089,2.089,2.089,0.0],["1999-04-27",2.089,2.089,2.089,2.089,0.0],["1999-04-28",2.1564,2.1564,2.0216,2.0216,1400.0],["1999-04-29",2.0216,2.0216,2.0216,2.0216,0.0],["1999-04-30",2.0216,2.0216,2.0216,2.0216,600.0],["1999-05-03",2.1227,2.1227,2.1227,2.1227,200.0],["1999-05-04",2.089,2.089,2.0216,2.0216,600.0],["1999-05-05",2.0216,2.0216,2.0216,2.0216,0.0],["1999-05-06",2.0553,2.0553,2.0553,2.0553,8200.0],["1999-05-07",2.0553,2.0553,2.0553,2.0553,0.0],["1999-05-10",2.0553,2.0553,2.0553,2.0553,0.0],["1999-05-11",2.0553,2.0553,2.0553,2.0553,0.0],["1999-05-12",2.0553,2.089,2.0048,2.0048,7400.0],["1999-05-13",2.0048,2.0048,2.0048,2.0048,200.0],["1999-05-14",2.1059,2.1059,2.1059,2.1059,200.0],["1999-05-17",2.0216,2.0216,2.0216,2.0216,4000.0],["1999-05-18",1.9879,1.9879,1.9879,1.9879,11000.0],["1999-05-19",1.9879,1.9879,1.9879,1.9879,10800.0],["1999-05-20",1.9879,1.9879,1.9879,1.9879,0.0],["1999-05-21",2.0216,2.0216,2.0174,2.0216,17200.0],["1999-05-24",2.0216,2.0216,2.0216,2.0216,43200.0],["1999-05-25",1.9543,2.0216,1.9543,2.0174,42000.0],["1999-05-26",2.0216,2.0216,2.0174,2.0216,52400.0],["1999-05-27",2.0553,2.0553,2.0553,2.0553,1800.0],["1999-05-28",2.0553,2.0553,2.0553,2.0553,0.0],["1999-06-01",1.9879,2.0216,1.9374,2.0216,31600.0],["1999-06-02",2.0174,2.0216,2.0174,2.0216,13800.0],["1999-06-03",2.0216,2.0553,2.0174,2.0511,123400.0],["1999-06-04",2.0132,2.0216,2.0048,2.0048,18600.0],["1999-06-07",2.0469,2.0469,1.9879,1.9879,800.0],["1999-06-08",2.0216,2.0216,2.0216,2.0216,23600.0],["1999-06-09",2.0216,2.0216,2.0174,2.0174,23800.0],["1999-06-10",2.0553,2.0553,2.0048,2.0174,36600.0],["1999-06-11",2.0216,2.0216,2.0216,2.0216,6600.0],["1999-06-14",1.9795,1.9795,1.9795,1.9795,2000.0],["1999-06-15",1.9879,2.0216,1.9879,2.0216,7600.0],["1999-06-16",2.0216,2.0216,2.0216,2.0216,2000.0],["1999-06-17",1.9711,1.9711,1.9543,1.9711,33000.0],["1999-06-18",2.0048,2.0048,2.0048,2.0048,2000.0],["1999-06-21",2.0048,2.0048,2.0048,2.0048,3600.0],["1999-06-22",2.0048,2.0048,2.0048,2.0048,0.0],["1999-06-23",1.9711,2.0048,1.9711,2.0048,1000.0],["1999-06-24",2.0216,2.0216,2.0216,2.0216,4000.0],["1999-06-25",2.0216,2.0216,2.0216,2.0216,0.0],["1999-06-28",2.0216,2.0216,2.0216,2.0216,0.0],["1999-06-29",2.0216,2.0216,2.0216,2.0216,200.0],["1999-06-30",2.0216,2.0216,1.9879,2.0216,8200.0],["1999-07-01",1.9879,2.0216,1.9879,2.0216,7400.0],["1999-07-02",2.0216,2.0216,2.0216,2.0216,0.0],["1999-07-06",2.0216,2.0216,2.0216,2.0216,0.0],["1999-07-07",1.9543,1.9879,1.9543,1.9879,41200.0],["1999-07-08",1.9879,2.0216,1.9879,1.9879,21000.0],["1999-07-09",1.9879,1.9879,1.9879,1.9879,6400.0],["1999-07-12",1.9879,1.9879,1.9627,1.9879,12400.0],["1999-07-13",1.9879,1.9879,1.9879,1.9879,0.0],["1999-07-14",2.0048,2.0048,2.0048,2.0048,4000.0],["1999-07-15",2.0048,2.0216,2.0048,2.0216,17200.0],["1999-07-16",2.0216,2.0216,2.0216,2.0216,2000.0],["1999-07-19",2.0216,2.0216,2.0216,2.0216,0.0],["1999-07-20",2.0216,2.0216,2.0216,2.0216,0.0],["1999-07-21",2.0216,2.0216,2.0216,2.0216,20000.0],["1999-07-22",2.0216,2.0216,2.0174,2.0174,35400.0],["1999-07-23",2.0216,2.0216,2.0216,2.0216,4000.0],["1999-07-26",1.9879,1.9879,1.9879,1.9879,1000.0],["1999-07-27",1.9879,1.9879,1.9711,1.9711,28000.0],["1999-07-28",1.9627,1.9627,1.9543,1.9543,6000.0],["1999-07-29",1.9711,1.9879,1.9711,1.9879,6000.0],["1999-07-30",1.9879,1.9879,1.9879,1.9879,0.0],["1999-08-02",1.9879,1.9879,1.9879,1.9879,16800.0],["1999-08-03",1.9711,1.9711,1.9543,1.9711,4000.0],["1999-08-04",1.9543,1.9879,1.9543,1.9879,2800.0],["1999-08-05",1.9879,1.9879,1.9879,1.9879,0.0],["1999-08-06",1.9879,1.9879,1.9879,1.9879,2000.0],["1999-08-09",1.9879,1.9879,1.9879,1.9879,0.0],["1999-08-10",1.9711,1.9711,1.9206,1.9206,10200.0],["1999-08-11",1.9206,1.9206,1.8869,1.8869,29400.0],["1999-08-12",1.9879,1.9879,1.9879,1.9879,400.0],["1999-08-13",1.9206,1.9206,1.9206,1.9206,63000.0],["1999-08-16",1.9206,1.9206,1.8869,1.9037,32400.0],["1999-08-17",1.8869,1.9037,1.8869,1.9037,1400.0],["1999-08-18",1.9037,1.9037,1.9037,1.9037,2000.0],["1999-08-19",1.9206,1.9206,1.9206,1.9206,2000.0],["1999-08-20",1.9206,1.9206,1.9206,1.9206,0.0],["1999-08-23",1.9206,1.9206,1.9206,1.9206,7000.0],["1999-08-24",1.9206,1.9206,1.9206,1.9206,26200.0],["1999-08-25",1.9206,1.9206,1.9206,1.9206,0.0],["1999-08-26",1.9206,1.9206,1.9206,1.9206,0.0],["1999-08-27",1.9206,1.9206,1.9206,1.9206,0.0],["1999-08-30",1.9206,1.9206,1.9206,1.9206,0.0],["1999-08-31",1.9037,1.9206,1.9037,1.9206,1000.0],["1999-09-01",1.9037,1.9037,1.9037,1.9037,2400.0],["1999-09-02",1.9206,1.9206,1.9206,1.9206,1000.0],["1999-09-03",1.9037,1.9037,1.8784,1.8869,3600.0],["1999-09-07",1.9206,1.9206,1.87,1.87,4600.0],["1999-09-08",1.87,1.87,1.87,1.87,0.0],["1999-09-09",1.87,1.87,1.87,1.87,0.0],["1999-09-10",1.8869,1.8869,1.87,1.87,22800.0],["1999-09-13",1.8869,1.8869,1.87,1.87,21600.0],["1999-09-14",1.8869,1.8869,1.8869,1.8869,1800.0],["1999-09-15",1.8869,1.8869,1.8869,1.8869,0.0],["1999-09-16",1.8869,1.8953,1.8869,1.8953,7000.0],["1999-09-17",1.8869,1.8869,1.8869,1.8869,15600.0],["1999-09-20",1.8869,1.8869,1.8869,1.8869,0.0],["1999-09-21",1.8869,1.8869,1.8869,1.8869,0.0],["1999-09-22",1.87,1.87,1.87,1.87,1600.0],["1999-09-23",1.87,1.87,1.8195,1.8195,6200.0],["1999-09-24",1.8195,1.8195,1.7521,1.7521,4400.0],["1999-09-27",1.7521,1.7521,1.7521,1.7521,0.0],["1999-09-28",1.8307,1.8307,1.8307,1.8307,1000.0],["1999-09-29",1.8307,1.8307,1.8307,1.8307,0.0],["1999-09-30",1.8307,1.8307,1.8307,1.8307,0.0],["1999-10-01",1.8307,1.8307,1.8307,1.8307,0.0],["1999-10-04",1.729,1.8986,1.729,1.7629,14400.0],["1999-10-05",1.7629,1.7629,1.7629,1.7629,0.0],["1999-10-06",1.7629,1.7629,1.7629,1.7629,0.0],["1999-10-07",1.7629,1.7629,1.7629,1.7629,0.0],["1999-10-08",1.7629,1.7629,1.7629,1.7629,0.0],["1999-10-11",1.7629,1.7629,1.7629,1.7629,0.0],["1999-10-12",1.8307,1.8307,1.8307,1.8307,600.0],["1999-10-13",1.7968,1.7968,1.7968,1.7968,1000.0],["1999-10-14",1.7799,1.7799,1.7799,1.7799,10600.0],["1999-10-15",1.8138,1.8138,1.7968,1.7968,5200.0],["1999-10-18",1.7629,1.7629,1.7629,1.7629,2400.0],["1999-10-19",1.7629,1.7629,1.729,1.7629,7400.0],["1999-10-20",1.7629,1.7629,1.7629,1.7629,200.0],["1999-10-21",1.7629,1.7629,1.7629,1.7629,0.0],["1999-10-22",1.7629,1.7629,1.7629,1.7629,0.0],["1999-10-25",1.6273,1.6273,1.6273,1.6273,15400.0],["1999-10-26",1.6443,1.6443,1.6273,1.6273,1800.0],["1999-10-27",1.6273,1.6273,1.6273,1.6273,200.0],["1999-10-28",1.7629,1.8307,1.7629,1.8307,37200.0],["1999-10-29",1.8307,1.8307,1.8307,1.8307,1200.0],["1999-11-01",1.8986,1.907,1.8646,1.8646,16000.0],["1999-11-02",1.907,1.907,1.8986,1.8986,7800.0],["1999-11-03",1.8858,1.907,1.8858,1.8986,12200.0],["1999-11-04",1.9155,1.9155,1.8816,1.8986,27800.0],["1999-11-05",1.907,1.907,1.907,1.907,4400.0],["1999-11-08",1.9155,2.0003,1.8646,1.8986,25000.0],["1999-11-09",1.8307,1.9155,1.746,1.7968,16600.0],["1999-11-10",1.8477,1.9155,1.8477,1.9155,1800.0],["1999-11-11",1.9155,1.9155,1.9155,1.9155,1200.0],["1999-11-12",1.9155,1.9155,1.9155,1.9155,0.0],["1999-11-15",1.8986,1.8986,1.8986,1.8986,4600.0],["1999-11-16",1.8646,1.8986,1.8646,1.8986,2200.0],["1999-11-17",1.9155,1.9155,1.9155,1.9155,1000.0],["1999-11-18",1.9155,2.0003,1.8986,1.8986,5800.0],["1999-11-19",1.8307,1.8307,1.7799,1.8307,3400.0],["1999-11-22",1.8307,1.8307,1.8307,1.8307,0.0],["1999-11-23",1.8307,1.8307,1.8307,1.8307,200.0],["1999-11-24",1.7968,1.8138,1.6951,1.6951,10400.0],["1999-11-26",1.7629,1.7799,1.6951,1.7799,5200.0],["1999-11-29",1.729,1.729,1.6951,1.6951,4800.0],["1999-11-30",1.729,1.7968,1.729,1.7968,2400.0],["1999-12-01",1.7629,1.7629,1.7629,1.7629,2000.0],["1999-12-02",1.7629,1.7968,1.7629,1.7629,2400.0],["1999-12-03",1.7629,1.7629,1.7629,1.7629,0.0],["1999-12-06",1.7629,1.7629,1.7629,1.7629,0.0],["1999-12-07",1.7968,1.8986,1.7968,1.8307,1200.0],["1999-12-08",1.8307,1.8307,1.7629,1.7629,3600.0],["1999-12-09",1.7629,1.7629,1.7629,1.7629,600.0],["1999-12-10",1.7629,1.7629,1.7629,1.7629,0.0],["1999-12-13",1.7629,1.7629,1.729,1.729,7200.0],["1999-12-14",1.729,1.729,1.729,1.729,2000.0],["1999-12-15",1.729,1.729,1.729,1.729,0.0],["1999-12-16",1.729,1.729,1.729,1.729,0.0],["1999-12-17",1.729,1.729,1.729,1.729,0.0],["1999-12-20",1.729,1.729,1.729,1.729,0.0],["1999-12-21",1.729,1.729,1.729,1.729,0.0],["1999-12-22",1.7968,1.7968,1.7968,1.7968,4400.0],["1999-12-23",1.8646,1.8986,1.8646,1.8986,3000.0],["1999-12-27",1.7799,1.7799,1.746,1.746,400.0],["1999-12-28",1.7799,1.7968,1.729,1.7968,600.0],["1999-12-29",1.836,1.9218,1.836,1.9218,1800.0],["1999-12-30",1.8188,1.8188,1.7502,1.7502,13800.0],["1999-12-31",1.7502,1.7502,1.7502,1.7502,0.0],["2000-01-03",1.6815,1.7159,1.6815,1.7159,40000.0],["2000-01-04",1.7159,1.7159,1.6815,1.6815,78400.0],["2000-01-05",1.7159,1.7159,1.6987,1.6987,49800.0],["2000-01-06",1.7845,1.7845,1.7845,1.7845,6400.0],["2000-01-07",1.7845,1.7845,1.7845,1.7845,3000.0],["2000-01-10",1.7845,1.7845,1.7159,1.7159,9200.0],["2000-01-11",1.7159,1.7159,1.7159,1.7159,0.0],["2000-01-12",1.7159,1.7159,1.7159,1.7159,400.0],["2000-01-13",1.7159,1.7159,1.7159,1.7159,0.0],["2000-01-14",1.7845,1.7845,1.7159,1.7845,3600.0],["2000-01-18",1.7845,1.9561,1.7845,1.9218,30400.0],["2000-01-19",1.8531,1.8531,1.8531,1.8531,200.0],["2000-01-20",1.9218,1.9218,1.9218,1.9218,20200.0],["2000-01-21",1.8874,1.9218,1.7673,1.7673,7400.0],["2000-01-24",1.7673,1.7673,1.7673,1.7673,0.0],["2000-01-25",1.8188,1.8531,1.8188,1.8531,400.0],["2000-01-26",1.8531,1.8531,1.8531,1.8531,0.0],["2000-01-27",1.8531,1.8531,1.8531,1.8531,0.0],["2000-01-28",1.7673,1.7845,1.7673,1.7845,4800.0],["2000-01-31",1.7159,1.7159,1.6815,1.7159,10600.0],["2000-02-01",1.6815,1.6815,1.6815,1.6815,1000.0],["2000-02-02",1.7502,1.7502,1.7502,1.7502,4400.0],["2000-02-03",1.6815,1.6815,1.6815,1.6815,1000.0],["2000-02-04",1.733,1.7502,1.733,1.7502,11000.0],["2000-02-07",1.7502,1.8188,1.6644,1.8188,5200.0],["2000-02-08",1.7159,1.7159,1.7159,1.7159,4000.0],["2000-02-09",1.6815,1.6815,1.6815,1.6815,4000.0],["2000-02-10",1.6815,1.6815,1.6815,1.6815,0.0],["2000-02-11",1.6815,1.6815,1.6815,1.6815,0.0],["2000-02-14",1.6987,1.6987,1.6987,1.6987,200.0],["2000-02-15",1.6815,1.6987,1.6815,1.6987,4000.0],["2000-02-16",1.7159,1.7159,1.7159,1.7159,200.0],["2000-02-17",1.6815,1.6815,1.6815,1.6815,2000.0],["2000-02-18",1.6815,1.6815,1.6815,1.6815,0.0],["2000-02-22",1.6901,1.6901,1.6901,1.6901,1000.0],["2000-02-23",1.6901,1.6901,1.6901,1.6901,0.0],["2000-02-24",1.6644,1.6644,1.6644,1.6644,200.0],["2000-02-25",1.6644,1.6644,1.6472,1.6472,31800.0],["2000-02-28",1.6472,1.6815,1.6472,1.6472,13200.0],["2000-02-29",1.6815,1.6815,1.6815,1.6815,2600.0],["2000-03-01",1.6815,1.6815,1.6815,1.6815,0.0],["2000-03-02",1.6815,1.8531,1.6815,1.8531,2400.0],["2000-03-03",1.8531,1.8531,1.8531,1.8531,0.0],["2000-03-06",1.7845,1.7845,1.6644,1.6644,10200.0],["2000-03-07",1.6644,1.6644,1.6644,1.6644,0.0],["2000-03-08",1.6644,1.6644,1.6644,1.6644,0.0],["2000-03-09",1.7159,1.7159,1.7159,1.7159,1200.0],["2000-03-10",1.7159,1.7159,1.7159,1.7159,0.0],["2000-03-13",1.7159,1.7159,1.7159,1.7159,0.0],["2000-03-14",1.7159,1.7159,1.7159,1.7159,18400.0],["2000-03-15",1.7159,1.7845,1.7159,1.7845,9000.0],["2000-03-16",1.7845,1.7845,1.7845,1.7845,0.0],["2000-03-17",1.7845,1.7845,1.7845,1.7845,0.0],["2000-03-20",1.7845,1.7845,1.7845,1.7845,0.0],["2000-03-21",1.7845,1.8531,1.7845,1.8531,10200.0],["2000-03-22",1.7845,1.7845,1.7673,1.7673,6800.0],["2000-03-23",1.7673,1.7673,1.7673,1.7673,0.0],["2000-03-24",1.7673,1.7673,1.7673,1.7673,0.0],["2000-03-27",1.6558,1.6558,1.6558,1.6558,400.0],["2000-03-28",1.6558,1.6558,1.6558,1.6558,0.0],["2000-03-29",1.7673,1.9218,1.7673,1.8531,34600.0],["2000-03-30",1.8874,1.8874,1.8874,1.8874,1000.0],["2000-03-31",1.9218,1.9218,1.9218,1.9218,8000.0],["2000-04-03",1.7502,1.7502,1.7502,1.7502,2000.0],["2000-04-04",1.8531,1.8531,1.8531,1.8531,2000.0],["2000-04-05",1.9218,1.9218,1.9218,1.9218,2600.0],["2000-04-06",1.9904,1.9904,1.9218,1.9218,1400.0],["2000-04-07",1.9218,1.9218,1.9218,1.9218,0.0],["2000-04-10",1.9732,1.9732,1.9732,1.9732,1400.0],["2000-04-11",1.9732,1.9732,1.9732,1.9732,0.0],["2000-04-12",1.9732,1.9732,1.9732,1.9732,0.0],["2000-04-13",1.9561,1.9561,1.9561,1.9561,14000.0],["2000-04-14",1.9904,1.9904,1.9904,1.9904,400.0],["2000-04-17",2.059,2.059,1.6472,1.9218,17600.0],["2000-04-18",1.6815,1.6815,1.6815,1.6815,1000.0],["2000-04-19",1.9218,1.9218,1.9218,1.9218,4000.0],["2000-04-20",1.9218,1.9218,1.7244,1.7244,2000.0],["2000-04-24",1.8531,1.8531,1.8531,1.8531,1000.0],["2000-04-25",1.7845,1.7931,1.6815,1.6815,4800.0],["2000-04-26",1.6815,1.6815,1.6815,1.6815,0.0],["2000-04-27",1.7159,1.7159,1.7159,1.7159,7000.0],["2000-04-28",1.7159,1.7159,1.7159,1.7159,0.0],["2000-05-01",1.9218,1.9218,1.9218,1.9218,400.0],["2000-05-02",1.7845,1.8531,1.7845,1.8531,5200.0],["2000-05-03",1.8874,1.9218,1.8531,1.9218,9800.0],["2000-05-04",1.9218,1.9218,1.9218,1.9218,0.0],["2000-05-05",2.0762,2.0848,1.9218,1.9218,5600.0],["2000-05-08",1.9218,1.9218,1.9218,1.9218,0.0],["2000-05-09",1.9218,1.9218,1.9218,1.9218,0.0],["2000-05-10",2.0933,2.1277,2.0933,2.1277,2600.0],["2000-05-11",2.059,2.1963,2.059,2.0933,33200.0],["2000-05-12",2.162,2.2649,2.059,2.1277,58000.0],["2000-05-15",2.059,2.2649,2.059,2.2006,54000.0],["2000-05-16",2.162,2.1791,2.0762,2.162,79200.0],["2000-05-17",2.1877,2.2649,2.1791,2.1963,106200.0],["2000-05-18",2.1791,2.1877,1.9775,2.059,127200.0],["2000-05-19",2.0676,2.0676,1.9904,1.9904,65000.0],["2000-05-22",2.0333,2.1877,1.9561,2.0419,44200.0],["2000-05-23",1.9904,2.0247,1.9561,1.9732,35600.0],["2000-05-24",1.9732,1.9904,1.9561,1.9561,19800.0],["2000-05-25",1.9561,1.9561,1.9561,1.9561,14200.0],["2000-05-26",1.9732,2.059,1.9732,2.059,6600.0],["2000-05-30",1.9904,2.1277,1.9732,2.0033,41600.0],["2000-05-31",2.0333,2.059,1.9732,2.0075,9000.0],["2000-06-01",2.059,2.059,2.059,2.059,1800.0],["2000-06-02",2.059,2.059,1.9218,2.059,21200.0],["2000-06-05",1.9732,1.9732,1.9218,1.9218,3600.0],["2000-06-06",2.0247,2.0247,1.9904,2.0075,18400.0],["2000-06-07",2.059,2.162,1.9561,1.9561,22600.0],["2000-06-08",1.9732,1.9904,1.9561,1.9904,19000.0],["2000-06-09",2.059,2.059,1.9561,1.9904,17400.0],["2000-06-12",1.9561,1.9904,1.9561,1.9561,30600.0],["2000-06-13",2.059,2.059,1.9046,1.9218,129800.0],["2000-06-14",1.9218,1.9218,1.9218,1.9218,6600.0],["2000-06-15",1.9904,1.9904,1.9218,1.9218,4200.0],["2000-06-16",1.9218,1.9904,1.9218,1.9904,10000.0],["2000-06-19",1.9904,1.9904,1.9904,1.9904,1200.0],["2000-06-20",1.9904,1.9904,1.9218,1.9218,15000.0],["2000-06-21",1.9218,1.9904,1.9218,1.9904,3000.0],["2000-06-22",2.0076,2.0076,1.9218,1.9218,2600.0],["2000-06-23",1.9561,1.9904,1.9218,1.9218,23600.0],["2000-06-26",1.9904,1.9904,1.9218,1.9218,5800.0],["2000-06-27",1.9218,1.9904,1.8917,1.9732,29400.0],["2000-06-28",1.9434,2.0128,1.9434,1.9434,14200.0],["2000-06-29",1.9781,1.9781,1.9434,1.9434,4800.0],["2000-06-30",2.0128,2.0301,2.0128,2.0128,59200.0],["2000-07-03",1.9607,1.9607,1.9434,1.9434,4000.0],["2000-07-05",2.0128,2.0822,1.9781,2.0128,11000.0],["2000-07-06",1.9781,2.0128,1.9781,2.0128,18600.0],["2000-07-07",2.0128,2.0649,2.0128,2.0649,5600.0],["2000-07-10",2.0822,2.0822,2.0128,2.0822,21200.0],["2000-07-11",2.0822,2.1516,2.0822,2.0996,144600.0],["2000-07-12",2.1516,2.1516,2.0475,2.0475,8000.0],["2000-07-13",2.0822,2.0822,2.0475,2.0822,4800.0],["2000-07-14",2.0822,2.1863,1.9781,2.1516,65400.0],["2000-07-17",2.0822,2.1169,1.9434,1.9434,4400.0],["2000-07-18",1.9434,1.9434,1.9434,1.9434,1000.0],["2000-07-19",2.0822,2.0822,2.0822,2.0822,2000.0],["2000-07-20",1.9607,1.9607,1.9607,1.9607,1000.0],["2000-07-21",1.9607,1.9607,1.9607,1.9607,0.0],["2000-07-24",1.9607,1.9607,1.9607,1.9607,1400.0],["2000-07-25",1.9781,2.1516,1.9781,2.1299,2000.0],["2000-07-26",2.1169,2.1169,2.1169,2.1169,1200.0],["2000-07-27",1.9694,1.9694,1.9607,1.9607,1600.0],["2000-07-28",2.0475,2.0475,2.0128,2.0475,3000.0],["2000-07-31",2.0822,2.0822,2.0822,2.0822,200.0],["2000-08-01",1.9607,2.0822,1.9607,2.0301,9200.0],["2000-08-02",2.0128,2.169,2.0128,2.1386,35400.0],["2000-08-03",2.1863,2.1863,2.0128,2.0128,4600.0],["2000-08-04",2.0128,2.0128,2.0128,2.0128,0.0],["2000-08-07",2.0128,2.0649,2.0128,2.0649,2000.0],["2000-08-08",1.9651,2.0822,1.9651,2.0822,18600.0],["2000-08-09",1.9954,2.0822,1.9954,2.0822,18800.0],["2000-08-10",2.0996,2.0996,1.9607,2.0822,8200.0],["2000-08-11",2.0822,2.0822,2.0822,2.0822,2400.0],["2000-08-14",2.0822,2.0822,1.9781,1.9781,21200.0],["2000-08-15",2.0128,2.0128,1.9781,1.9781,22200.0],["2000-08-16",2.0215,2.0996,1.9781,1.9781,33600.0],["2000-08-17",2.0475,2.0475,1.9607,1.9781,15000.0],["2000-08-18",1.9781,1.9781,1.7005,1.9434,24000.0],["2000-08-21",1.9781,1.9781,1.9434,1.9781,11800.0],["2000-08-22",1.9954,1.9954,1.9434,1.9434,13400.0],["2000-08-23",1.9521,2.0475,1.9434,1.9607,47800.0],["2000-08-24",1.9607,1.9607,1.9434,1.9434,5400.0],["2000-08-25",1.9434,2.0128,1.9434,1.9434,16400.0],["2000-08-28",1.9868,2.0128,1.9868,2.0128,2800.0],["2000-08-29",1.9781,2.0128,1.9607,2.0128,6400.0],["2000-08-30",1.9434,2.0128,1.9434,1.9434,15000.0],["2000-08-31",1.9781,2.0475,1.926,1.926,12600.0],["2000-09-01",1.926,1.926,1.926,1.926,0.0],["2000-09-05",1.9434,1.9434,1.9087,1.926,34400.0],["2000-09-06",1.9434,1.9781,1.9087,1.9087,24600.0],["2000-09-07",1.9607,2.1169,1.8913,2.1169,71600.0],["2000-09-08",2.0996,2.0996,1.9781,2.0475,15200.0],["2000-09-11",1.9781,2.0301,1.9781,1.9781,18600.0],["2000-09-12",1.9781,2.0475,1.9434,2.0301,7800.0],["2000-09-13",1.9434,2.0475,1.9434,1.9781,5000.0],["2000-09-14",2.0475,2.0475,1.9434,1.9434,20000.0],["2000-09-15",2.0475,2.0648,1.9434,1.9434,28400.0],["2000-09-18",1.9607,1.9954,1.9087,1.9087,19000.0],["2000-09-19",1.9954,1.9954,1.9087,1.9087,9600.0],["2000-09-20",1.9781,1.9781,1.9781,1.9781,200.0],["2000-09-21",1.9434,1.9434,1.9434,1.9434,800.0],["2000-09-22",1.9087,1.9434,1.7005,1.7178,40400.0],["2000-09-25",1.874,2.221,1.874,2.1169,140800.0],["2000-09-26",2.0475,2.1082,2.0128,2.0822,87400.0],["2000-09-27",2.0735,2.0822,1.9434,2.0475,14000.0],["2000-09-28",1.9434,2.0649,1.926,1.9781,31200.0],["2000-09-29",1.9781,2.0475,1.9087,1.9781,12000.0],["2000-10-02",1.9781,2.0475,1.9607,2.0128,24400.0],["2000-10-03",2.0301,2.0475,1.9781,2.0128,27400.0],["2000-10-04",2.0301,2.0301,1.9781,1.9781,17000.0],["2000-10-05",1.9781,1.9781,1.9434,1.9434,17200.0],["2000-10-06",1.9781,1.9954,1.9738,1.9954,8600.0],["2000-10-09",1.9781,1.9954,1.8913,1.8913,43600.0],["2000-10-10",1.9087,1.9607,1.9087,1.9607,1800.0],["2000-10-11",1.9434,1.9434,1.8913,1.8913,10800.0],["2000-10-12",1.9087,1.9434,1.874,1.9434,18600.0],["2000-10-13",1.8913,1.9434,1.8913,1.9434,9600.0],["2000-10-16",1.9434,1.9434,1.9434,1.9434,2000.0],["2000-10-17",1.9434,1.9781,1.9434,1.9434,20600.0],["2000-10-18",1.9434,1.9434,1.8913,1.8913,4600.0],["2000-10-19",1.8913,1.8913,1.7178,1.7872,20800.0],["2000-10-20",1.8046,1.874,1.7699,1.7872,5000.0],["2000-10-23",1.9391,1.9434,1.8393,1.8393,13000.0],["2000-10-24",1.8219,1.9087,1.7699,1.8046,26800.0],["2000-10-25",1.8046,1.874,1.8046,1.8219,28200.0],["2000-10-26",1.9434,1.9434,1.8219,1.8219,8800.0],["2000-10-27",1.9434,1.9434,1.9434,1.9434,2000.0],["2000-10-30",1.9434,1.9781,1.926,1.9607,23800.0],["2000-10-31",1.9738,2.1863,1.9087,1.9521,84600.0],["2000-11-01",1.9607,1.9954,1.9434,1.9954,52600.0],["2000-11-02",1.9781,2.4466,1.9781,2.1516,52800.0],["2000-11-03",2.3772,2.5333,2.0475,2.0475,102800.0],["2000-11-06",2.0822,2.1343,2.0128,2.0822,35800.0],["2000-11-07",2.0822,2.0822,2.0822,2.0822,2600.0],["2000-11-08",2.0822,2.0822,1.9347,1.9781,98800.0],["2000-11-09",1.9477,1.9781,1.926,1.9781,28400.0],["2000-11-10",1.9434,1.9434,1.9087,1.9434,9600.0],["2000-11-13",1.9781,1.9781,1.9087,1.9781,19600.0],["2000-11-14",1.9434,1.9954,1.9434,1.9954,14600.0],["2000-11-15",2.0128,2.0128,1.9434,1.9781,46200.0],["2000-11-16",1.9434,1.9781,1.874,1.9781,7400.0],["2000-11-17",1.9781,1.9781,1.9434,1.9434,11400.0],["2000-11-20",1.9434,1.9781,1.9087,1.9087,59200.0],["2000-11-21",1.9434,1.9434,1.848,1.9087,62000.0],["2000-11-22",1.9087,1.9434,1.874,1.874,41800.0],["2000-11-24",1.926,1.9607,1.926,1.9607,17600.0],["2000-11-27",1.9564,1.9954,1.9434,1.9434,12600.0],["2000-11-28",1.861,1.9607,1.861,1.9607,14000.0],["2000-11-29",1.9434,1.9607,1.9434,1.9434,20400.0],["2000-11-30",1.9607,1.9607,1.874,1.9434,27200.0],["2000-12-01",1.9607,1.9781,1.9087,1.9607,19400.0],["2000-12-04",1.9434,1.9434,1.9087,1.9434,38800.0],["2000-12-05",1.9434,1.9434,1.9087,1.9087,14000.0],["2000-12-06",1.926,1.9781,1.9087,1.9087,97200.0],["2000-12-07",1.9087,1.9607,1.9087,1.926,77400.0],["2000-12-08",1.9607,1.9954,1.9174,1.9781,178400.0],["2000-12-11",1.9607,1.9954,1.9434,1.9434,39200.0],["2000-12-12",1.9434,1.9607,1.926,1.9434,58000.0],["2000-12-13",1.9434,1.9434,1.926,1.926,2600.0],["2000-12-14",1.9347,1.9347,1.926,1.926,10600.0],["2000-12-15",1.9347,1.9521,1.9347,1.9347,11600.0],["2000-12-18",1.926,1.9521,1.926,1.9434,13000.0],["2000-12-19",1.9521,1.9781,1.9434,1.9781,189600.0],["2000-12-20",1.9954,1.9954,1.7525,1.9087,54000.0],["2000-12-21",1.9434,1.9434,1.9391,1.9434,16000.0],["2000-12-22",1.9391,1.9434,1.9217,1.9434,48600.0],["2000-12-26",1.9087,1.9477,1.9087,1.926,56800.0],["2000-12-27",1.9806,1.9806,1.8838,1.9718,79400.0],["2000-12-28",1.9718,1.9806,1.919,1.9366,139600.0],["2000-12-29",1.9542,1.9806,1.9366,1.9718,84800.0],["2001-01-02",1.9806,1.9806,1.9542,1.963,34600.0],["2001-01-03",2.007,2.007,1.9366,1.9366,21200.0],["2001-01-04",1.985,1.985,1.9366,1.9366,36200.0],["2001-01-05",1.9674,2.007,1.9674,1.9982,43800.0],["2001-01-08",1.9894,2.0422,1.9894,2.029,15600.0],["2001-01-09",2.0774,2.0774,1.9894,2.0422,48800.0],["2001-01-10",1.985,2.0422,1.9718,2.0202,44200.0],["2001-01-11",2.0774,2.0774,2.0686,2.0686,23200.0],["2001-01-12",2.095,2.1127,2.0774,2.0862,23200.0],["2001-01-16",2.0422,2.1127,2.0246,2.1127,27200.0],["2001-01-17",2.1127,2.1127,2.0774,2.095,103800.0],["2001-01-18",2.095,2.095,2.0422,2.095,100600.0],["2001-01-19",2.095,2.095,2.007,2.007,29800.0],["2001-01-22",2.007,2.0774,1.9762,2.0774,45200.0],["2001-01-23",2.0422,2.0774,2.007,2.0598,55400.0],["2001-01-24",2.1127,2.1127,2.0422,2.0422,26000.0],["2001-01-25",2.1127,2.1479,2.0598,2.1479,31000.0],["2001-01-26",2.1303,2.1831,1.9718,2.0774,331800.0],["2001-01-29",2.0114,2.0774,2.007,2.0554,55000.0],["2001-01-30",2.1127,2.1127,2.007,2.007,46000.0],["2001-01-31",2.0026,2.007,2.0026,2.007,2800.0],["2001-02-01",2.007,2.007,1.9894,1.9894,56400.0],["2001-02-02",2.0202,2.0774,2.0202,2.0774,28400.0],["2001-02-05",2.1127,2.1127,2.0422,2.0422,10200.0],["2001-02-06",2.073,2.1127,2.0422,2.1127,16800.0],["2001-02-07",2.1127,2.1831,2.0422,2.1127,15000.0],["2001-02-08",2.2007,2.2007,2.1127,2.1127,8200.0],["2001-02-09",2.2183,2.2711,2.1831,2.2711,42400.0],["2001-02-12",2.2535,2.2535,2.2271,2.2535,23200.0],["2001-02-13",2.2491,2.2535,2.1479,2.1655,20800.0],["2001-02-14",2.1787,2.3063,2.1787,2.2887,11600.0],["2001-02-15",2.3063,2.3063,2.2535,2.2535,11200.0],["2001-02-16",2.2227,2.2227,2.2183,2.2183,1800.0],["2001-02-20",2.2535,2.3415,2.1479,2.1479,19400.0],["2001-02-21",2.2887,2.3943,2.2183,2.3063,11200.0],["2001-02-22",2.3063,2.3063,2.2887,2.2887,4600.0],["2001-02-23",2.2887,2.2887,2.0598,2.2535,12800.0],["2001-02-26",2.2535,2.3239,2.2183,2.3239,20800.0],["2001-02-27",2.2887,2.2887,2.2887,2.2887,200.0],["2001-02-28",2.2843,2.2887,2.2843,2.2887,6800.0],["2001-03-01",2.2359,2.2711,2.2095,2.2359,13200.0],["2001-03-02",2.2359,2.2359,2.2359,2.2359,1200.0],["2001-03-05",2.2887,2.3591,2.1831,2.3591,87800.0],["2001-03-06",2.3063,2.3239,2.2711,2.3239,21000.0],["2001-03-07",2.3239,2.3239,2.2711,2.3239,33200.0],["2001-03-08",2.3239,2.3415,2.2711,2.2711,36200.0],["2001-03-09",2.2711,2.3591,2.2535,2.3239,18600.0],["2001-03-12",2.3371,2.3415,2.2887,2.3415,5000.0],["2001-03-13",2.3635,2.3899,2.1831,2.2535,14000.0],["2001-03-14",2.3195,2.3239,2.2535,2.2711,8400.0],["2001-03-15",2.2711,2.2711,2.1831,2.2535,8800.0],["2001-03-16",2.2359,2.2359,2.2007,2.2007,2800.0],["2001-03-19",2.2359,2.2887,2.1655,2.2535,12400.0],["2001-03-20",2.2535,2.2887,2.2359,2.2887,16400.0],["2001-03-21",2.3195,2.3239,2.2711,2.2887,8800.0],["2001-03-22",2.2403,2.3415,2.2403,2.3239,8600.0],["2001-03-23",2.3239,2.3239,2.2359,2.3063,8800.0],["2001-03-26",2.3371,2.3371,2.2887,2.2887,1200.0],["2001-03-27",2.3723,2.3723,2.2535,2.2535,9400.0],["2001-03-28",2.3415,2.3943,2.2183,2.3943,28600.0],["2001-03-29",2.3767,2.676,2.3723,2.5176,41200.0],["2001-03-30",2.5308,2.7817,2.5308,2.676,50800.0],["2001-04-02",2.6056,2.7288,2.4648,2.4648,46400.0],["2001-04-03",2.4692,2.7465,2.1919,2.3063,54000.0],["2001-04-04",2.3063,2.5484,2.2887,2.3591,10400.0],["2001-04-05",2.3239,2.4296,2.3239,2.3943,23200.0],["2001-04-06",2.4296,2.4296,2.3415,2.4296,20000.0],["2001-04-09",2.5352,2.5774,2.3943,2.5718,15200.0],["2001-04-10",2.569,2.6084,2.5493,2.6084,13600.0],["2001-04-11",2.6197,2.6788,2.5634,2.6788,17400.0],["2001-04-12",2.7098,2.7465,2.6056,2.6732,24200.0],["2001-04-16",2.6,2.6479,2.5915,2.5943,13600.0],["2001-04-17",2.5972,2.6338,2.5915,2.5915,9600.0],["2001-04-18",2.631,2.6957,2.5577,2.6338,23000.0],["2001-04-19",2.6,2.6056,2.5465,2.5465,4600.0],["2001-04-20",2.5972,2.6056,2.5211,2.5211,9800.0],["2001-04-23",2.6056,2.6056,2.5211,2.5943,9800.0],["2001-04-24",2.6197,2.7042,2.5352,2.6479,16800.0],["2001-04-25",2.5493,2.6056,2.4929,2.5352,17800.0],["2001-04-26",2.5352,2.7408,2.5352,2.6197,19200.0],["2001-04-27",2.7267,2.7267,2.6197,2.6197,2400.0],["2001-04-30",2.6225,2.676,2.5521,2.5549,9400.0],["2001-05-01",2.5549,2.5774,2.5521,2.5774,2600.0],["2001-05-02",2.676,2.7408,2.5521,2.5521,25200.0],["2001-05-03",2.6281,2.6281,2.538,2.538,24200.0],["2001-05-04",2.5408,2.5634,2.538,2.538,1600.0],["2001-05-07",2.5887,2.5887,2.5267,2.5267,12200.0],["2001-05-08",2.5352,2.707,2.5352,2.6479,30600.0],["2001-05-09",2.738,2.7465,2.5915,2.676,12600.0],["2001-05-10",2.676,2.676,2.6225,2.6225,1600.0],["2001-05-11",2.6253,2.6479,2.6028,2.6028,5200.0],["2001-05-14",2.6676,2.7324,2.6676,2.7324,6800.0],["2001-05-15",2.7436,2.7436,2.5915,2.5915,7000.0],["2001-05-16",2.7324,2.769,2.6929,2.7662,23600.0],["2001-05-17",2.769,2.769,2.538,2.5774,32400.0],["2001-05-18",2.6338,2.7746,2.5352,2.538,25600.0],["2001-05-21",2.6619,2.6619,2.538,2.5408,15600.0],["2001-05-22",2.5408,2.6338,2.5324,2.5915,34200.0],["2001-05-23",2.5915,2.5943,2.5352,2.5634,16200.0],["2001-05-24",2.5352,2.5634,2.5211,2.5634,32000.0],["2001-05-25",2.5211,2.5352,2.5183,2.5183,6000.0],["2001-05-29",2.5352,2.5352,2.4929,2.5352,12800.0],["2001-05-30",2.6056,2.6225,2.5352,2.5493,10000.0],["2001-05-31",2.5549,2.5549,2.4929,2.4929,10000.0],["2001-06-01",2.5774,2.6056,2.5352,2.6056,8600.0],["2001-06-04",2.4929,2.5774,2.4929,2.5774,8400.0],["2001-06-05",2.4986,2.5774,2.4986,2.5774,6400.0],["2001-06-06",2.5774,2.5915,2.5774,2.5915,1200.0],["2001-06-07",2.5493,2.5915,2.5493,2.5915,1200.0],["2001-06-08",2.5521,2.5915,2.5521,2.5915,3200.0],["2001-06-11",2.5915,2.6479,2.5915,2.6338,5000.0],["2001-06-12",2.6479,2.6704,2.6225,2.6704,2800.0],["2001-06-13",2.6479,2.6479,2.6197,2.6197,3800.0],["2001-06-14",2.6676,2.6704,2.5915,2.5915,16600.0],["2001-06-15",2.6056,2.6056,2.5634,2.5634,3600.0],["2001-06-18",2.5634,2.5634,2.5352,2.5634,4200.0],["2001-06-19",2.4901,2.5915,2.4788,2.5577,20000.0],["2001-06-20",2.5662,2.5774,2.4788,2.4788,7800.0],["2001-06-21",2.5577,2.6056,2.507,2.507,800.0],["2001-06-22",2.5352,2.5352,2.507,2.5352,2800.0],["2001-06-25",2.5774,2.6056,2.5352,2.5915,8400.0],["2001-06-26",2.6197,2.6197,2.507,2.507,8000.0],["2001-06-27",2.5896,2.5896,2.564,2.564,3200.0],["2001-06-28",2.5554,2.564,2.5526,2.5526,7600.0],["2001-06-29",2.5896,2.6779,2.5896,2.5925,4000.0],["2001-07-02",2.564,2.5782,2.5355,2.5355,13000.0],["2001-07-03",2.5355,2.564,2.5355,2.564,5000.0],["2001-07-05",2.564,2.564,2.5355,2.5355,6400.0],["2001-07-06",2.5668,2.621,2.5355,2.621,10200.0],["2001-07-09",2.5668,2.6352,2.5668,2.621,17600.0],["2001-07-10",2.621,2.6495,2.5925,2.6067,12800.0],["2001-07-11",2.621,2.6352,2.6067,2.6067,2000.0],["2001-07-12",2.6352,2.6751,2.621,2.621,4000.0],["2001-07-13",2.621,2.7634,2.621,2.7634,52600.0],["2001-07-16",2.7606,2.9059,2.7492,2.9059,78400.0],["2001-07-17",2.903,3.0426,2.8489,2.9742,52800.0],["2001-07-18",2.8802,3.0056,2.8489,2.8489,29600.0],["2001-07-19",2.8517,2.8546,2.846,2.8489,21000.0],["2001-07-20",2.8631,2.8774,2.7777,2.7919,18600.0],["2001-07-23",2.903,2.9742,2.8289,2.9742,19400.0],["2001-07-24",2.9885,3.0141,2.8489,2.9201,27800.0],["2001-07-25",2.8546,2.94,2.8489,2.8631,6400.0],["2001-07-26",2.8489,2.8631,2.8489,2.8489,8000.0],["2001-07-27",2.9201,2.9429,2.8204,2.8489,8000.0],["2001-07-30",2.8774,3.1338,2.8375,3.0996,17000.0],["2001-07-31",3.1309,3.3332,2.9628,3.1081,75200.0],["2001-08-01",3.1338,3.2762,2.8204,2.9913,44000.0],["2001-08-02",2.8888,2.9287,2.8517,2.8774,9400.0],["2001-08-03",2.8802,3.1309,2.8774,2.9201,11200.0],["2001-08-06",3.1309,3.1338,2.9059,2.9828,10600.0],["2001-08-07",2.9002,3.0825,2.9002,3.0625,7600.0],["2001-08-08",2.9771,3.205,2.9628,3.091,17400.0],["2001-08-09",3.1338,3.1338,3.0939,3.1338,3600.0],["2001-08-10",3.2021,3.205,3.0939,3.205,15400.0],["2001-08-13",3.1737,3.3902,3.1395,3.1395,35600.0],["2001-08-14",3.2762,3.3503,3.1566,3.2477,13600.0],["2001-08-15",3.2477,3.3503,3.2221,3.2762,36000.0],["2001-08-16",3.262,3.2762,3.1338,3.1623,21200.0],["2001-08-17",3.1737,3.205,3.1338,3.1338,6400.0],["2001-08-20",3.1623,3.1623,3.1053,3.148,14200.0],["2001-08-21",3.1452,3.148,3.0768,3.148,4400.0],["2001-08-22",3.1623,3.2762,3.0882,3.0967,19800.0],["2001-08-23",3.1224,3.2021,3.1053,3.1081,12000.0],["2001-08-24",3.1081,3.1537,3.0597,3.0625,10400.0],["2001-08-27",3.0483,3.1765,3.0483,3.148,10200.0],["2001-08-28",3.1822,3.1822,3.0967,3.1822,9200.0],["2001-08-29",3.205,3.4187,3.1338,3.3076,35000.0],["2001-08-30",3.3902,3.4187,3.1964,3.1964,29000.0],["2001-08-31",3.2335,3.2905,3.1623,3.262,15400.0],["2001-09-04",3.3019,3.3389,3.1765,3.3389,10400.0],["2001-09-05",3.3389,3.3759,3.1623,3.1623,10400.0],["2001-09-06",3.1338,3.1338,3.0056,3.0625,15200.0],["2001-09-07",3.1879,3.2278,3.0455,3.1765,14000.0],["2001-09-10",3.1338,3.1338,3.0056,3.0739,17600.0],["2001-09-17",3.0768,3.0768,2.8774,2.9913,22200.0],["2001-09-18",2.9913,2.9913,2.8118,2.8802,20400.0],["2001-09-19",2.8831,2.9343,2.8061,2.8489,23400.0],["2001-09-20",2.9287,2.9287,2.7349,2.7492,23000.0],["2001-09-21",2.8204,2.9771,2.7207,2.9201,29400.0],["2001-09-24",2.9771,3.1594,2.9742,3.1195,26800.0],["2001-09-25",3.0625,3.1167,2.9913,2.9999,8800.0],["2001-09-26",3.0344,3.1926,3.0027,3.1897,15400.0],["2001-09-27",3.1207,3.1868,3.1005,3.1322,12000.0],["2001-09-28",3.1609,3.1638,3.1207,3.1638,9400.0],["2001-10-01",3.1839,3.1983,3.0286,3.0775,15400.0],["2001-10-02",3.1351,3.1351,3.0775,3.0919,24800.0],["2001-10-03",3.1351,3.2472,3.1063,3.1609,18400.0],["2001-10-04",3.1609,3.2041,3.112,3.112,34800.0],["2001-10-05",3.1609,3.1955,3.1063,3.1609,16600.0],["2001-10-08",3.1609,3.1609,3.0631,3.0919,34400.0],["2001-10-09",3.1322,3.1638,3.0833,3.1351,30800.0],["2001-10-10",3.1609,3.1638,3.0056,3.1178,35600.0],["2001-10-11",3.1494,3.1638,3.1063,3.1408,19400.0],["2001-10-12",3.1207,3.1782,3.1063,3.1063,75600.0],["2001-10-15",3.0919,3.0919,2.8762,2.8762,25400.0],["2001-10-16",2.8618,2.9193,2.8618,2.9193,10800.0],["2001-10-17",2.9193,3.0488,2.8963,3.0056,9000.0],["2001-10-18",2.9912,3.02,2.9193,3.02,12400.0],["2001-10-19",3.0603,3.1494,2.9366,3.02,3800.0],["2001-10-22",3.1494,3.1638,3.1351,3.1638,6000.0],["2001-10-23",3.1609,3.1638,3.1351,3.1638,5200.0],["2001-10-24",3.1983,3.2213,3.1523,3.1897,92800.0],["2001-10-25",3.1638,3.1638,3.0488,3.1609,9600.0],["2001-10-26",3.1552,3.1638,3.112,3.1638,6400.0],["2001-10-29",3.1868,3.1868,3.0747,3.1351,6400.0],["2001-10-30",3.0775,3.0775,3.0775,3.0775,2000.0],["2001-10-31",3.0775,3.1926,2.9769,3.1494,32200.0],["2001-11-01",2.9941,3.1581,2.9941,3.0804,3400.0],["2001-11-02",3.1466,3.1494,3.1466,3.1466,2400.0],["2001-11-05",3.0833,3.1811,3.0833,3.1811,7000.0],["2001-11-06",3.1063,3.1178,3.0344,3.0344,15800.0],["2001-11-07",3.1466,3.1494,3.0373,3.0545,6000.0],["2001-11-08",3.1264,3.1466,3.0689,3.1063,10800.0],["2001-11-09",3.066,3.0948,3.0401,3.0948,11200.0],["2001-11-12",3.0631,3.0689,2.951,3.0488,10000.0],["2001-11-13",3.0056,3.1063,2.9654,3.089,8200.0],["2001-11-14",3.089,3.089,2.9423,3.02,4400.0],["2001-11-15",2.9797,3.0804,2.9481,2.9769,5000.0],["2001-11-16",2.9654,3.02,2.9654,3.02,1000.0],["2001-11-19",3.1034,3.1667,2.9941,3.0488,13000.0],["2001-11-20",2.9912,3.0775,2.9912,3.02,7400.0],["2001-11-21",3.0747,3.0775,2.9912,2.9912,8200.0],["2001-11-23",2.9912,2.9912,2.9625,2.9625,2200.0],["2001-11-26",2.9625,3.0229,2.9481,3.0229,3800.0],["2001-11-27",3.0459,3.0603,3.0056,3.0574,12600.0],["2001-11-28",3.0488,3.0488,3.0488,3.0488,200.0],["2001-11-29",3.0488,3.0631,3.02,3.0631,4000.0],["2001-11-30",3.1293,3.1638,3.0488,3.0488,7200.0],["2001-12-03",3.0488,3.2041,3.043,3.1379,10600.0],["2001-12-04",3.1926,3.1926,3.1351,3.1926,6800.0],["2001-12-05",3.1638,3.1926,3.1638,3.1638,4000.0],["2001-12-06",3.1667,3.1926,3.1638,3.1926,5200.0],["2001-12-07",3.1897,3.2185,3.1638,3.2185,4200.0],["2001-12-10",3.1638,3.2185,3.1638,3.2127,2000.0],["2001-12-11",3.2185,3.2185,3.2185,3.2185,600.0],["2001-12-12",3.2357,3.2444,3.1782,3.1811,10200.0],["2001-12-13",3.2444,3.2444,3.1811,3.2444,5200.0],["2001-12-14",3.3019,3.3479,3.2213,3.322,13200.0],["2001-12-17",3.3076,3.3076,3.1696,3.3076,9400.0],["2001-12-18",3.1983,3.322,3.1638,3.2501,24200.0],["2001-12-19",3.253,3.3939,3.253,3.3623,19800.0],["2001-12-20",3.3335,3.3939,3.2357,3.3306,21000.0],["2001-12-21",3.4313,3.4313,3.2875,3.2875,10200.0],["2001-12-24",3.2645,3.4313,3.2501,3.4227,4400.0],["2001-12-26",3.4198,3.4514,3.2501,3.3306,12000.0],["2001-12-27",3.3655,3.3945,3.2784,3.2784,15400.0],["2001-12-28",3.2813,3.3655,3.1914,3.1914,8000.0],["2001-12-31",3.3364,3.38,3.2204,3.29,9600.0],["2002-01-02",3.3654,3.438,3.2784,3.4148,21200.0],["2002-01-03",3.4235,3.4786,3.38,3.38,17800.0],["2002-01-04",3.3771,3.3771,3.3074,3.3335,6200.0],["2002-01-07",3.3364,3.3916,3.3335,3.3364,16600.0],["2002-01-08",3.3945,3.4322,3.3655,3.3713,7800.0],["2002-01-09",3.4206,3.4206,3.3364,3.3713,8800.0],["2002-01-10",3.4322,3.4815,3.4061,3.409,17600.0],["2002-01-11",3.4902,3.5598,3.409,3.554,39800.0],["2002-01-14",3.5772,3.6295,3.4815,3.554,21200.0],["2002-01-15",3.496,3.6005,3.496,3.6005,3600.0],["2002-01-16",3.6063,3.9196,3.5976,3.6933,24800.0],["2002-01-17",3.9022,3.9167,3.6991,3.8442,30800.0],["2002-01-18",3.7745,3.8442,3.7136,3.7716,29800.0],["2002-01-22",3.7861,3.8006,3.6991,3.6991,11200.0],["2002-01-23",3.6875,3.6991,3.5975,3.6991,5600.0],["2002-01-24",3.7223,3.7774,3.5685,3.7571,8400.0],["2002-01-25",3.644,3.8151,3.5743,3.8151,6000.0],["2002-01-28",3.8093,3.8093,3.7252,3.7861,6800.0],["2002-01-29",3.7861,3.8151,3.6875,3.8151,9800.0],["2002-01-30",3.7716,3.7716,3.6643,3.7252,4800.0],["2002-01-31",3.7542,3.7542,3.6991,3.6991,12000.0],["2002-02-01",3.7571,3.7716,3.6991,3.7687,9200.0],["2002-02-04",3.8122,3.8151,3.6701,3.6701,15600.0],["2002-02-05",3.6701,3.7716,3.6266,3.7716,4800.0],["2002-02-06",3.7861,3.7861,3.6846,3.7716,5000.0],["2002-02-07",3.7426,3.8006,3.7136,3.7716,4800.0],["2002-02-08",3.7571,3.7571,3.6846,3.7281,3600.0],["2002-02-11",3.6846,3.7571,3.5685,3.5685,22000.0],["2002-02-12",3.5685,3.6846,3.5395,3.6266,11200.0],["2002-02-13",3.6527,3.7252,3.6527,3.7252,2200.0],["2002-02-14",3.7223,3.7223,3.6266,3.6295,10000.0],["2002-02-15",3.7194,3.7223,3.6266,3.6411,8200.0],["2002-02-19",3.6266,3.9747,3.6266,3.8877,18200.0],["2002-02-20",4.0588,4.0618,3.8006,3.8442,19800.0],["2002-02-21",3.8877,3.8877,3.7426,3.7426,4000.0],["2002-02-22",3.7281,3.8297,3.7165,3.8238,5400.0],["2002-02-25",3.8122,3.8151,3.7136,3.7716,11200.0],["2002-02-26",3.8093,3.8151,3.7281,3.8151,18800.0],["2002-02-27",3.8122,3.8151,3.7136,3.7716,30600.0],["2002-02-28",3.7977,3.7977,3.6266,3.6324,12800.0],["2002-03-01",3.6701,3.7658,3.6701,3.7629,3400.0],["2002-03-04",3.7687,3.7716,3.6411,3.6411,13400.0],["2002-03-05",3.6411,3.7687,3.6411,3.6846,10200.0],["2002-03-06",3.7571,3.7571,3.6266,3.6846,16200.0],["2002-03-07",3.6846,3.6846,3.4525,3.6237,26800.0],["2002-03-08",3.438,3.6237,3.438,3.5018,14000.0],["2002-03-11",3.5018,3.6498,3.4815,3.5975,13200.0],["2002-03-12",3.5976,3.6266,3.554,3.6237,8400.0],["2002-03-13",3.6556,3.7136,3.6266,3.7136,15600.0],["2002-03-14",3.7136,3.7832,3.7136,3.7832,22000.0],["2002-03-15",3.7832,3.9892,3.7803,3.9167,24200.0],["2002-03-18",3.8877,4.2068,3.8819,4.0908,26600.0],["2002-03-19",4.0908,4.4099,4.0617,4.2068,53000.0],["2002-03-20",4.201,4.2039,4.1198,4.1894,43200.0],["2002-03-21",4.1923,4.349,4.1778,4.2068,30000.0],["2002-03-22",4.2997,4.3229,4.2242,4.259,11600.0],["2002-03-25",4.2271,4.2793,4.1894,4.2793,17800.0],["2002-03-26",4.3071,4.31,4.2019,4.237,4000.0],["2002-03-27",4.3071,4.31,4.272,4.31,10800.0],["2002-03-28",4.3246,4.3392,4.2662,4.2925,11600.0],["2002-04-01",4.2662,4.4386,4.0441,4.237,19800.0],["2002-04-02",4.1639,4.237,4.1639,4.237,2800.0],["2002-04-03",4.237,4.237,4.1785,4.237,7000.0],["2002-04-04",4.2341,4.2341,4.1201,4.123,7400.0],["2002-04-05",4.1201,4.2136,4.0441,4.0441,23200.0],["2002-04-08",3.9418,3.9418,3.6555,3.9156,28800.0],["2002-04-09",3.8279,4.0617,3.6964,4.0354,27200.0],["2002-04-10",3.9389,3.9389,3.8191,3.9156,5000.0],["2002-04-11",3.8308,3.9448,3.8308,3.9448,14400.0],["2002-04-12",3.9418,4.0383,3.8337,3.8454,8800.0],["2002-04-15",3.9418,3.9798,3.8308,3.8863,10200.0],["2002-04-16",3.9448,3.9448,3.8162,3.9448,10800.0],["2002-04-17",3.9448,4.047,3.9155,4.0266,30200.0],["2002-04-18",4.0587,4.1785,4.0558,4.1347,17800.0],["2002-04-19",4.1201,4.31,4.1201,4.31,27800.0],["2002-04-22",4.31,4.3392,4.2165,4.3392,35000.0],["2002-04-23",4.3334,4.3334,4.2954,4.3246,12400.0],["2002-04-24",4.3246,4.3539,4.2224,4.2808,20800.0],["2002-04-25",4.1259,4.3246,4.0646,4.0646,12000.0],["2002-04-26",4.2136,4.3539,4.0909,4.2691,16600.0],["2002-04-29",4.1493,4.237,4.0909,4.1055,6800.0],["2002-04-30",4.2048,4.2048,4.1259,4.1405,6200.0],["2002-05-01",4.1931,4.237,4.1493,4.237,6800.0],["2002-05-02",4.2341,4.31,4.1318,4.2954,23000.0],["2002-05-03",4.2925,4.4035,4.2808,4.3831,18200.0],["2002-05-06",4.3831,4.4678,4.2224,4.4123,27600.0],["2002-05-07",4.386,4.4415,4.2808,4.2925,8000.0],["2002-05-08",4.2896,4.3831,4.2662,4.3831,5400.0],["2002-05-09",4.3831,4.4123,4.3129,4.3831,6000.0],["2002-05-10",4.2516,4.2516,4.2224,4.2224,5200.0],["2002-05-13",4.3831,4.4853,4.2983,4.3743,18600.0],["2002-05-14",4.4152,4.4561,4.237,4.237,15800.0],["2002-05-15",4.2954,4.4707,4.1639,4.1815,26200.0],["2002-05-16",4.1639,4.3685,4.0763,4.3685,11800.0],["2002-05-17",4.3802,4.3802,4.2662,4.31,2600.0],["2002-05-20",4.3071,4.3246,4.1961,4.1961,17400.0],["2002-05-21",4.1961,4.2633,4.1493,4.1493,8400.0],["2002-05-22",4.1376,4.1785,4.0996,4.1785,10000.0],["2002-05-23",4.2078,4.2136,4.1055,4.2136,8400.0],["2002-05-24",4.2136,4.2136,4.2136,4.2136,1000.0],["2002-05-28",4.1815,4.237,4.1815,4.237,3400.0],["2002-05-29",4.2224,4.2662,4.1668,4.1668,24200.0],["2002-05-30",4.237,4.3013,4.0938,4.237,16800.0],["2002-05-31",4.123,4.2516,4.1201,4.1259,12200.0],["2002-06-03",4.1289,4.2487,3.8688,3.9798,31800.0],["2002-06-04",4.0763,4.0763,3.822,3.974,14400.0],["2002-06-05",3.974,4.0003,3.8367,3.8367,10400.0],["2002-06-06",3.9097,4.0529,3.8863,4.0529,17000.0],["2002-06-07",3.9769,4.0558,3.9769,4.0529,10800.0],["2002-06-10",4.0879,4.1201,4.0032,4.0032,15600.0],["2002-06-11",4.047,4.1289,4.047,4.047,9000.0],["2002-06-12",4.0324,4.0324,3.9418,4.0032,9200.0],["2002-06-13",4.0324,4.1347,4.0324,4.0617,4000.0],["2002-06-14",4.0909,4.1055,3.8805,4.0879,11200.0],["2002-06-17",4.0587,4.0617,3.9623,4.0587,4600.0],["2002-06-18",4.0733,4.0733,3.9623,4.0733,3200.0],["2002-06-19",3.9974,4.123,3.9974,4.1201,4800.0],["2002-06-20",4.0003,4.0003,3.8717,3.9009,15800.0],["2002-06-21",3.9155,3.9769,3.8717,3.8893,18600.0],["2002-06-24",3.8893,4.0529,3.8863,3.9594,9600.0],["2002-06-25",4.0616,4.1201,4.0616,4.0763,11000.0],["2002-06-26",4.01,4.0189,3.8981,3.9011,17400.0],["2002-06-27",3.9747,4.2544,3.9747,4.1984,18000.0],["2002-06-28",4.2691,4.2691,4.1396,4.1955,5200.0],["2002-07-01",4.2662,4.4016,4.2662,4.325,37600.0],["2002-07-02",4.3633,4.4016,4.2249,4.3574,31400.0],["2002-07-03",4.3928,4.4752,4.3457,4.4428,34400.0],["2002-07-05",4.4458,4.4605,4.3869,4.4163,26800.0],["2002-07-08",4.4458,4.4899,4.3722,4.434,34600.0],["2002-07-09",4.4723,4.5459,4.431,4.4752,16800.0],["2002-07-10",4.5076,4.5105,4.4193,4.434,22000.0],["2002-07-11",4.4546,4.4575,4.2397,4.3574,23200.0],["2002-07-12",4.3957,4.4016,4.3133,4.4016,11800.0],["2002-07-15",4.4016,4.4605,4.1984,4.2691,29400.0],["2002-07-16",4.1984,4.3928,4.1984,4.2456,17800.0],["2002-07-17",4.2102,4.2456,4.1219,4.1955,23600.0],["2002-07-18",4.1366,4.1955,4.0336,4.119,22000.0],["2002-07-19",4.116,4.116,4.0071,4.0483,33600.0],["2002-07-22",3.9776,4.0041,3.904,3.9158,27600.0],["2002-07-23",4.0395,4.0748,3.907,4.0041,18600.0],["2002-07-24",3.854,3.9806,3.798,3.8569,25200.0],["2002-07-25",3.798,3.9452,3.7539,3.9158,17000.0],["2002-07-26",3.9276,4.4458,3.8893,4.4134,39600.0],["2002-07-29",4.5105,4.5488,4.1808,4.378,49200.0],["2002-07-30",4.2838,4.3398,3.9482,4.1896,17200.0],["2002-07-31",4.1513,4.2485,4.063,4.1248,13200.0],["2002-08-01",4.1572,4.1955,4.1307,4.1307,4600.0],["2002-08-02",4.1307,4.1513,4.0777,4.1513,8400.0],["2002-08-05",4.0925,4.0954,3.8422,3.8422,18400.0],["2002-08-06",4.0483,4.0483,3.9305,4.0306,8000.0],["2002-08-07",4.0336,4.1396,4.0306,4.1396,7400.0],["2002-08-08",4.1602,4.3722,4.1602,4.2102,13000.0],["2002-08-09",4.1661,4.3928,4.1572,4.3486,4400.0],["2002-08-12",4.3545,4.3574,4.2721,4.328,14400.0],["2002-08-13",4.3898,4.3898,3.9541,4.0895,17400.0],["2002-08-14",4.0071,4.0925,3.9011,4.063,16800.0],["2002-08-15",4.0925,4.3103,4.0189,4.1513,9600.0],["2002-08-16",4.2986,4.2986,4.0218,4.2691,5400.0],["2002-08-19",4.2927,4.3574,3.9982,4.116,13200.0],["2002-08-20",4.1808,4.2279,3.9452,4.1072,14000.0],["2002-08-21",3.9894,4.1013,3.9747,3.9747,2800.0],["2002-08-22",3.9482,4.0836,3.8569,3.9541,27600.0],["2002-08-23",3.8716,3.9541,3.8275,3.8716,17200.0],["2002-08-26",3.8451,4.0424,3.8451,4.0424,16800.0],["2002-08-27",4.0306,4.0483,3.9659,3.9776,11400.0],["2002-08-28",3.9776,4.0189,3.9305,3.9305,12400.0],["2002-08-29",4.0188,4.0188,3.9158,4.0188,2000.0],["2002-08-30",4.0159,4.1955,4.0159,4.1926,24800.0],["2002-09-03",4.0247,4.119,4.0247,4.0395,5600.0],["2002-09-04",4.0336,4.119,4.0188,4.116,6400.0],["2002-09-05",4.1219,4.1219,3.9158,3.9688,11800.0],["2002-09-06",3.9747,4.0483,3.9158,3.9894,3800.0],["2002-09-09",4.063,4.063,3.904,3.904,13000.0],["2002-09-10",3.9717,3.9747,3.9187,3.9305,5200.0],["2002-09-11",3.9187,3.9747,3.9158,3.9158,8200.0],["2002-09-12",3.9158,4.0306,3.9158,3.9305,6800.0],["2002-09-13",3.9011,3.9158,3.9011,3.9011,4400.0],["2002-09-16",3.8864,4.0925,3.8864,4.0041,11000.0],["2002-09-17",4.0041,4.119,4.0041,4.119,2200.0],["2002-09-18",3.9747,4.0748,3.9305,4.0365,5400.0],["2002-09-19",3.9452,4.0365,3.8569,3.8569,13800.0],["2002-09-20",3.8569,3.9747,3.7539,3.9452,27800.0],["2002-09-23",3.9011,3.9305,3.9011,3.9246,2400.0],["2002-09-24",3.9011,3.9011,3.3505,3.3976,63400.0],["2002-09-25",3.3593,3.7303,3.2386,3.695,18000.0],["2002-09-26",3.7618,3.8301,3.3372,3.3402,29200.0],["2002-09-27",3.4144,3.4649,3.2511,3.3372,19400.0],["2002-09-30",3.3966,3.4857,3.1977,3.3847,20400.0],["2002-10-01",3.4471,3.5005,3.3877,3.5005,11600.0],["2002-10-02",3.4382,3.5035,3.4382,3.4382,3800.0],["2002-10-03",3.355,3.4679,3.2481,3.4679,11200.0],["2002-10-04",3.4738,3.7113,3.4738,3.5658,11600.0],["2002-10-07",3.5332,3.6252,3.5332,3.5629,4400.0],["2002-10-08",3.4886,3.5896,3.453,3.5896,6000.0],["2002-10-09",3.5035,3.6757,3.4886,3.6727,15400.0],["2002-10-10",3.5896,3.6905,3.5094,3.6222,17400.0],["2002-10-11",3.6222,3.8776,3.6222,3.8746,47400.0],["2002-10-14",3.8598,3.8598,3.741,3.8598,23800.0],["2002-10-15",3.8301,3.8301,3.7737,3.7737,7400.0],["2002-10-16",3.7737,3.7737,3.7113,3.7529,11200.0],["2002-10-17",3.8301,3.8598,3.7559,3.8568,15000.0],["2002-10-18",3.8568,3.8598,3.7529,3.8598,8600.0],["2002-10-21",3.9785,4.0112,3.8598,3.9429,19000.0],["2002-10-22",3.9756,3.9785,3.9251,3.9726,14600.0],["2002-10-23",3.9785,4.0082,3.9251,4.0082,100600.0],["2002-10-24",4.0082,4.0824,4.0053,4.0824,36600.0],["2002-10-25",4.0676,4.0735,4.0646,4.0676,16200.0],["2002-10-28",4.0973,4.0973,4.032,4.0973,5200.0],["2002-10-29",4.0973,4.2012,4.0973,4.1864,32600.0],["2002-10-30",4.1626,4.1626,4.1151,4.1567,13800.0],["2002-10-31",4.2131,4.2131,4.1151,4.1626,5200.0],["2002-11-01",4.2131,4.2131,4.0973,4.1151,6200.0],["2002-11-04",4.219,4.2457,4.0112,4.127,19200.0],["2002-11-05",4.222,4.2279,4.0676,4.0735,5600.0],["2002-11-06",4.1864,4.225,4.1092,4.1596,9200.0],["2002-11-07",4.1567,4.2131,4.1567,4.1893,12000.0],["2002-11-08",4.1329,4.2576,4.121,4.2309,7000.0],["2002-11-11",4.2279,4.2457,4.121,4.1745,19400.0],["2002-11-12",4.1864,4.3051,4.1864,4.2457,22800.0],["2002-11-13",4.2606,4.2754,4.2161,4.2309,7200.0],["2002-11-14",4.2754,4.2754,4.2012,4.2071,16600.0],["2002-11-15",4.1745,4.1834,4.0231,4.0231,20200.0],["2002-11-18",4.127,4.1864,3.5955,3.7262,34400.0],["2002-11-19",3.7559,3.8835,3.7559,3.8806,12800.0],["2002-11-20",3.8895,3.8895,3.8301,3.8716,5200.0],["2002-11-21",3.8716,3.9102,3.8004,3.8538,5600.0],["2002-11-22",3.7855,3.8509,3.7855,3.8509,11600.0],["2002-11-25",3.8598,3.8954,3.833,3.8954,16200.0],["2002-11-26",3.8954,3.9192,3.8152,3.9192,17200.0],["2002-11-27",3.9132,3.9518,3.9102,3.9518,9400.0],["2002-11-29",3.9518,4.0171,3.9518,4.0142,2200.0],["2002-12-02",3.9518,4.0528,3.9518,3.9815,11600.0],["2002-12-03",4.0082,4.0824,4.0082,4.026,17800.0],["2002-12-04",4.0409,4.13,4.032,4.0824,9800.0],["2002-12-05",4.127,4.2428,4.026,4.0438,45600.0],["2002-12-06",4.0349,4.219,4.0231,4.0557,49000.0],["2002-12-09",4.0231,4.026,4.0082,4.0082,21200.0],["2002-12-10",4.0528,4.0706,4.0023,4.0023,1600.0],["2002-12-11",3.9756,4.2012,3.9756,4.0824,10400.0],["2002-12-12",4.0825,4.1062,4.0676,4.1062,3600.0],["2002-12-13",4.0676,4.1389,4.0676,4.0824,2400.0],["2002-12-16",4.0587,4.1389,4.0528,4.0973,16600.0],["2002-12-17",4.124,4.2428,4.0676,4.1626,17600.0],["2002-12-18",4.2012,4.2517,4.1715,4.2517,17000.0],["2002-12-19",4.2071,4.2843,4.2071,4.2131,15200.0],["2002-12-20",4.222,4.2695,4.222,4.2547,5600.0],["2002-12-23",4.2428,4.2962,4.2012,4.2071,16400.0],["2002-12-24",4.2071,4.2161,4.2012,4.2071,2800.0],["2002-12-26",4.2754,4.2754,4.2606,4.2665,2200.0],["2002-12-27",4.265,4.2979,4.265,4.2979,2200.0],["2002-12-30",4.3039,4.3039,4.277,4.3009,8200.0],["2002-12-31",4.3278,4.4565,4.292,4.4086,31800.0],["2003-01-02",4.3727,4.4445,4.3368,4.3757,17000.0],["2003-01-03",4.3817,4.4864,4.3817,4.4804,27800.0],["2003-01-06",4.4565,4.4864,4.4086,4.4116,19400.0],["2003-01-07",4.4565,4.5581,4.4146,4.5581,14200.0],["2003-01-08",4.5462,4.5462,4.4026,4.4864,6200.0],["2003-01-09",4.5013,4.6359,4.5013,4.5701,17600.0],["2003-01-10",4.6299,4.6299,4.5492,4.5492,6400.0],["2003-01-13",4.7406,4.7855,4.5671,4.5671,37400.0],["2003-01-14",4.5701,4.6359,4.5522,4.6269,8600.0],["2003-01-15",4.6269,4.6269,4.5462,4.5462,20600.0],["2003-01-16",4.5312,4.597,4.5312,4.5402,7800.0],["2003-01-17",4.5462,4.5462,4.4265,4.4265,19800.0],["2003-01-21",4.4295,4.4894,4.3697,4.3697,10600.0],["2003-01-22",4.4236,4.4864,4.3578,4.4236,6800.0],["2003-01-23",4.4265,4.5552,4.4236,4.5552,18400.0],["2003-01-24",4.5611,4.5611,4.4953,4.5282,12400.0],["2003-01-27",4.5163,4.5432,4.4714,4.5013,13800.0],["2003-01-28",4.5282,4.5312,4.4265,4.4475,15000.0],["2003-01-29",4.4744,4.4744,4.4714,4.4714,3400.0],["2003-01-30",4.4714,4.4774,4.4475,4.4475,2200.0],["2003-01-31",4.5013,4.5013,4.3159,4.3518,28600.0],["2003-02-03",4.3159,4.3189,4.2441,4.268,5200.0],["2003-02-04",4.3099,4.4116,4.3099,4.4056,7600.0],["2003-02-05",4.277,4.4116,4.262,4.4086,9200.0],["2003-02-06",4.4116,4.4116,4.3966,4.4116,5000.0],["2003-02-07",4.3727,4.4086,4.3727,4.3727,2200.0],["2003-02-10",4.4116,4.4146,4.3966,4.4146,6600.0],["2003-02-11",4.4146,4.4146,4.4026,4.4116,2800.0],["2003-02-12",4.3966,4.4056,4.3817,4.4056,6000.0],["2003-02-13",4.3697,4.3817,4.3697,4.3697,3600.0],["2003-02-14",4.3817,4.4086,4.3817,4.3847,7600.0],["2003-02-18",4.4056,4.4056,4.3249,4.3249,10000.0],["2003-02-19",4.3368,4.3757,4.3219,4.3667,6200.0],["2003-02-20",4.3219,4.3219,4.3099,4.3219,9600.0],["2003-02-21",4.3099,4.3398,4.3099,4.3398,5800.0],["2003-02-24",4.3787,4.3787,4.3368,4.3368,8200.0],["2003-02-25",4.3189,4.3667,4.3189,4.3368,3200.0],["2003-02-26",4.2411,4.3159,4.2411,4.277,24200.0],["2003-02-27",4.274,4.3189,4.274,4.292,8600.0],["2003-02-28",4.292,4.3278,4.2411,4.2411,14000.0],["2003-03-03",4.262,4.262,4.2291,4.2561,6800.0],["2003-03-04",4.2202,4.265,4.2202,4.2321,11000.0],["2003-03-05",4.265,4.3278,4.262,4.3278,7200.0],["2003-03-06",4.3278,4.3488,4.28,4.3488,10000.0],["2003-03-07",4.3069,4.3488,4.292,4.2949,9600.0],["2003-03-10",4.3368,4.3578,4.277,4.277,6000.0],["2003-03-11",4.3039,4.3069,4.271,4.3069,5000.0],["2003-03-12",4.3069,4.3099,4.1873,4.2351,22200.0],["2003-03-13",4.2321,4.277,4.1604,4.2112,3200.0],["2003-03-14",4.2172,4.2979,4.2172,4.2949,9800.0],["2003-03-17",4.262,4.5013,4.262,4.4864,20600.0],["2003-03-18",4.4654,4.4654,4.3189,4.4624,4800.0],["2003-03-19",4.5133,4.5402,4.4206,4.4774,14400.0],["2003-03-20",4.5133,4.5163,4.3578,4.3877,10200.0],["2003-03-21",4.4265,4.5552,4.3578,4.4804,10000.0],["2003-03-24",4.4894,4.5552,4.3368,4.4415,27000.0],["2003-03-25",4.4983,4.4983,4.4923,4.4923,1400.0],["2003-03-26",4.5073,4.5282,4.5013,4.5013,2000.0],["2003-03-27",4.3492,4.5149,4.3492,4.4817,4000.0],["2003-03-28",4.5058,4.5058,4.4366,4.4366,1400.0],["2003-03-31",4.4697,4.4697,4.1414,4.1474,28600.0],["2003-04-01",4.1565,4.2799,4.0661,4.0661,35200.0],["2003-04-02",4.0661,4.283,4.0661,4.2619,12400.0],["2003-04-03",4.298,4.4034,4.2799,4.3823,9200.0],["2003-04-04",4.3311,4.3311,4.2167,4.2167,13200.0],["2003-04-07",4.2709,4.3582,4.2167,4.2468,6400.0],["2003-04-08",4.2408,4.307,4.2167,4.2468,13600.0],["2003-04-09",4.3221,4.3522,4.2498,4.2498,3000.0],["2003-04-10",4.286,4.4155,4.286,4.3823,8400.0],["2003-04-11",4.3974,4.4245,4.3974,4.4064,2400.0],["2003-04-14",4.3884,4.4245,4.3884,4.3974,1000.0],["2003-04-15",4.4125,4.4245,4.4125,4.4245,4200.0],["2003-04-16",4.3914,4.4727,4.3914,4.4727,3800.0],["2003-04-17",4.4787,4.4878,4.4486,4.4516,3200.0],["2003-04-21",4.4878,4.4878,4.4727,4.4847,2200.0],["2003-04-22",4.4727,4.4727,4.4486,4.4727,1200.0],["2003-04-23",4.4607,4.4667,4.4426,4.4426,4000.0],["2003-04-24",4.4426,4.4486,4.4426,4.4486,1000.0],["2003-04-25",4.4456,4.4697,4.4275,4.4275,4600.0],["2003-04-28",4.3281,4.4155,4.3281,4.4155,3000.0],["2003-04-29",4.3823,4.3823,4.2137,4.2468,13200.0],["2003-04-30",4.2769,4.4546,4.1655,4.3974,19400.0],["2003-05-01",4.4034,4.4426,4.2799,4.3402,8600.0],["2003-05-02",4.3733,4.4064,4.3522,4.3733,28600.0],["2003-05-05",4.3522,4.3643,4.3251,4.3582,6200.0],["2003-05-06",4.3643,4.3673,4.3251,4.3643,9600.0],["2003-05-07",4.3462,4.3763,4.3251,4.3763,5800.0],["2003-05-08",4.3462,4.3643,4.298,4.3643,5800.0],["2003-05-09",4.295,4.3643,4.295,4.3131,5400.0],["2003-05-12",4.3131,4.3281,4.2679,4.3281,8400.0],["2003-05-13",4.3221,4.3522,4.301,4.3281,4600.0],["2003-05-14",4.3281,4.3311,4.3281,4.3311,800.0],["2003-05-15",4.3311,4.3763,4.3221,4.3763,5600.0],["2003-05-16",4.3311,4.3763,4.2709,4.3763,19000.0],["2003-05-19",4.3221,4.3763,4.3221,4.3763,15800.0],["2003-05-20",4.3703,4.3763,4.3703,4.3763,5200.0],["2003-05-21",4.4064,4.4064,4.292,4.3673,20000.0],["2003-05-22",4.3733,4.3733,4.2679,4.2709,6800.0],["2003-05-23",4.2679,4.301,4.2197,4.301,3600.0],["2003-05-27",4.2649,4.3402,4.2649,4.3311,9600.0],["2003-05-28",4.3643,4.4426,4.3161,4.4396,8800.0],["2003-05-29",4.4426,4.4426,4.4034,4.4034,2000.0],["2003-05-30",4.4426,4.4878,4.3522,4.3522,12800.0],["2003-06-02",4.4004,4.4004,4.3281,4.3582,3000.0],["2003-06-03",4.3131,4.3522,4.3131,4.3462,10200.0],["2003-06-04",4.3522,4.3522,4.307,4.3522,5400.0],["2003-06-05",4.3161,4.3161,4.2528,4.2799,28000.0],["2003-06-06",4.292,4.3582,4.2619,4.3582,15200.0],["2003-06-09",4.3221,4.3221,4.2799,4.2799,6600.0],["2003-06-10",4.292,4.292,4.2317,4.2769,15000.0],["2003-06-11",4.289,4.292,4.2769,4.292,11800.0],["2003-06-12",4.292,4.292,4.286,4.292,6200.0],["2003-06-13",4.292,4.3673,4.2829,4.292,26000.0],["2003-06-16",4.292,4.292,4.283,4.283,10000.0],["2003-06-17",4.292,4.292,4.283,4.283,8400.0],["2003-06-18",4.2829,4.292,4.2829,4.292,13600.0],["2003-06-19",4.295,4.307,4.292,4.307,9600.0],["2003-06-20",4.3251,4.3251,4.283,4.298,15400.0],["2003-06-23",4.1866,4.3372,4.1745,4.295,21400.0],["2003-06-24",4.3492,4.5781,4.3492,4.554,37600.0],["2003-06-25",4.5631,4.7438,4.5631,4.6564,40000.0],["2003-06-26",4.6701,4.8247,4.667,4.8247,19800.0],["2003-06-27",4.7944,4.9703,4.7914,4.7914,29800.0],["2003-06-30",4.846,4.9218,4.6761,4.6761,62400.0],["2003-07-01",4.567,4.57,4.3971,4.3971,586800.0],["2003-07-02",4.4275,4.473,4.3365,4.3608,95800.0],["2003-07-03",4.379,4.4669,4.3365,4.4214,57200.0],["2003-07-07",4.5336,4.5336,4.4123,4.4305,60400.0],["2003-07-08",4.4275,4.4487,4.3517,4.4487,12600.0],["2003-07-09",4.4548,4.4881,4.3911,4.4396,49800.0],["2003-07-10",4.4548,4.476,4.4002,4.4335,102800.0],["2003-07-11",4.4305,4.4426,4.4032,4.4426,17000.0],["2003-07-14",4.4699,4.4699,4.4093,4.4426,31400.0],["2003-07-15",4.4578,4.473,4.3971,4.4396,41400.0],["2003-07-16",4.3971,4.4517,4.3971,4.4396,25200.0],["2003-07-17",4.4426,4.4426,4.3668,4.3971,72400.0],["2003-07-18",4.3911,4.4669,4.3426,4.4275,60400.0],["2003-07-21",4.3941,4.4457,4.3941,4.4244,27800.0],["2003-07-22",4.4275,4.4578,4.3668,4.4275,39400.0],["2003-07-23",4.4396,4.4396,4.3699,4.385,23000.0],["2003-07-24",4.4214,4.4244,4.3638,4.4244,67600.0],["2003-07-25",4.4032,4.4275,4.3365,4.3668,50200.0],["2003-07-28",4.3668,4.3972,4.3668,4.3911,46000.0],["2003-07-29",4.3971,4.473,4.3759,4.473,66200.0],["2003-07-30",4.4699,4.4699,4.3668,4.382,12200.0],["2003-07-31",4.4244,4.4669,4.4093,4.4548,17400.0],["2003-08-01",4.4548,4.473,4.4426,4.473,50400.0],["2003-08-04",4.4426,4.4487,4.4002,4.4366,12000.0],["2003-08-05",4.3971,4.473,4.2455,4.3031,39800.0],["2003-08-06",4.2455,4.3062,4.2455,4.2516,32000.0],["2003-08-07",4.2849,4.3668,4.2758,4.3365,25800.0],["2003-08-08",4.382,4.382,4.3062,4.3608,4600.0],["2003-08-11",4.382,4.382,4.2577,4.2607,25200.0],["2003-08-12",4.2698,4.5943,4.2698,4.4548,183400.0],["2003-08-13",4.4972,4.5184,4.3911,4.5184,99400.0],["2003-08-14",4.5397,4.5548,4.4912,4.5336,58800.0],["2003-08-15",4.5488,4.5488,4.479,4.5184,33600.0],["2003-08-18",4.5488,4.5791,4.473,4.5761,75400.0],["2003-08-19",4.5791,4.6246,4.476,4.5518,83000.0],["2003-08-20",4.5761,4.6003,4.5336,4.5609,33000.0],["2003-08-21",4.5973,4.5973,4.5488,4.57,33400.0],["2003-08-22",4.5882,4.5882,4.5488,4.5579,32400.0],["2003-08-25",4.5579,4.5791,4.5184,4.5791,31400.0],["2003-08-26",4.57,4.573,4.5366,4.5488,55800.0],["2003-08-27",4.573,4.5791,4.5518,4.5791,20600.0],["2003-08-28",4.5791,4.5912,4.5639,4.5912,22000.0],["2003-08-29",4.5943,4.6216,4.5488,4.5943,17400.0],["2003-09-02",4.6246,4.6246,4.567,4.5791,21200.0],["2003-09-03",4.6367,4.6397,4.6003,4.6125,41800.0],["2003-09-04",4.6398,4.852,4.6125,4.8065,58200.0],["2003-09-05",4.8611,4.8611,4.7338,4.7762,81400.0],["2003-09-08",4.7762,4.8278,4.7762,4.8278,24800.0],["2003-09-09",4.7823,4.9915,4.7823,4.8793,58400.0],["2003-09-10",4.9096,4.9157,4.7762,4.8065,32000.0],["2003-09-11",4.8338,4.8975,4.7974,4.8338,31400.0],["2003-09-12",4.7914,4.7914,4.6883,4.7004,46200.0],["2003-09-15",4.7004,4.7914,4.6943,4.7065,34000.0],["2003-09-16",4.7095,4.8975,4.7095,4.8672,37600.0],["2003-09-17",4.8975,4.9278,4.8672,4.9127,37800.0],["2003-09-18",4.943,4.946,4.8429,4.9127,46200.0],["2003-09-19",4.9612,5.0037,4.8611,5.0006,31600.0],["2003-09-22",5.0037,5.2857,4.9551,5.2129,82200.0],["2003-09-23",5.2281,5.3069,5.1189,5.1553,77000.0],["2003-09-24",5.1826,5.2159,5.1522,5.1553,65800.0],["2003-09-25",5.1856,5.2372,5.1371,5.2311,57200.0],["2003-09-26",5.2936,5.2936,5.1869,5.2143,31400.0],["2003-09-29",5.2692,5.2997,5.2021,5.2509,43000.0],["2003-09-30",5.2784,5.492,5.2174,5.4157,99200.0],["2003-10-01",5.315,5.4431,5.315,5.4157,20400.0],["2003-10-02",5.4309,5.4462,5.3394,5.4462,31000.0],["2003-10-03",5.492,5.492,5.3852,5.4187,38600.0],["2003-10-06",5.4767,5.7513,5.4187,5.5835,54800.0],["2003-10-07",5.6415,5.7055,5.2936,5.2997,86200.0],["2003-10-08",5.3699,5.5255,5.3699,5.492,20800.0],["2003-10-09",5.4401,5.6415,5.4401,5.6415,30000.0],["2003-10-10",5.6445,5.7177,5.6445,5.7147,36400.0],["2003-10-13",5.7177,5.794,5.6445,5.794,38400.0],["2003-10-14",5.794,5.794,5.5835,5.5835,35200.0],["2003-10-15",5.5896,5.8367,5.492,5.7849,49800.0],["2003-10-16",5.7513,5.9405,5.7513,5.9191,21600.0],["2003-10-17",5.9191,5.9496,5.8245,5.8764,31000.0],["2003-10-20",5.8306,6.0625,5.8306,5.9374,44400.0],["2003-10-21",5.9771,5.9923,5.8733,5.8733,7200.0],["2003-10-22",5.9374,5.9496,5.736,5.7666,27400.0],["2003-10-23",5.7879,5.7879,5.4767,5.6445,58200.0],["2003-10-24",5.6323,5.8703,5.6171,5.794,25200.0],["2003-10-27",5.8581,5.9832,5.8032,5.9283,37000.0],["2003-10-28",6.0259,6.0259,5.8642,5.9588,58800.0],["2003-10-29",5.9344,6.0106,5.9344,6.0076,37400.0],["2003-10-30",6.0106,6.0717,5.8337,6.0717,26000.0],["2003-10-31",6.0717,6.0961,5.9222,6.093,15600.0],["2003-11-03",6.1022,6.2151,5.9984,6.0381,33200.0],["2003-11-04",6.0412,6.1479,5.9771,6.1022,13200.0],["2003-11-05",6.1846,6.3554,6.1479,6.331,40000.0],["2003-11-06",6.3646,6.6209,6.3615,6.3829,37600.0],["2003-11-07",6.392,6.4958,6.2547,6.3432,23600.0],["2003-11-10",6.2578,6.392,5.9801,5.9954,45000.0],["2003-11-11",6.0106,6.4042,6.0106,6.4012,23200.0],["2003-11-12",6.3768,6.5598,6.2273,6.2608,30400.0],["2003-11-13",6.3188,6.3188,6.0717,6.1022,31600.0],["2003-11-14",6.151,6.1663,6.0412,6.0412,22600.0],["2003-11-17",6.2395,6.2395,5.6445,5.7757,74200.0],["2003-11-18",5.675,5.9435,5.675,5.7971,42800.0],["2003-11-19",5.9435,5.9801,5.8276,5.8642,33800.0],["2003-11-20",5.8184,5.9801,5.8062,5.8215,24200.0],["2003-11-21",5.8428,6.0076,5.8428,5.9496,12400.0],["2003-11-24",5.9496,6.0656,5.9496,6.0106,37200.0],["2003-11-25",5.9405,6.0259,5.91,6.0259,10200.0],["2003-11-26",6.0106,6.0259,5.8581,5.9801,18600.0],["2003-11-28",5.8581,5.9801,5.8581,5.9496,13200.0],["2003-12-01",5.8947,5.9801,5.8611,5.8917,28200.0],["2003-12-02",5.8581,5.8764,5.7055,5.794,41800.0],["2003-12-03",5.8123,5.8886,5.7971,5.8855,8000.0],["2003-12-04",5.8947,5.9069,5.7971,5.9069,13800.0],["2003-12-05",5.8764,5.9496,5.7696,5.852,16800.0],["2003-12-08",5.8581,5.9496,5.7544,5.8581,14200.0],["2003-12-09",5.9435,5.9496,5.8581,5.9008,19200.0],["2003-12-10",5.9435,5.9435,5.7635,5.8703,20200.0],["2003-12-11",5.8978,5.9252,5.8184,5.9008,13400.0],["2003-12-12",5.9039,5.9496,5.8123,5.9466,14400.0],["2003-12-15",5.9466,6.0106,5.8581,5.8978,16200.0],["2003-12-16",5.8581,5.9496,5.8489,5.8886,16600.0],["2003-12-17",5.8733,5.9649,5.8733,5.9405,11000.0],["2003-12-18",5.971,5.9954,5.8459,5.8886,35400.0],["2003-12-19",5.9191,5.9313,5.8764,5.9313,32600.0],["2003-12-22",5.8581,5.9344,5.8581,5.9039,17400.0],["2003-12-23",5.8611,5.9344,5.8489,5.9222,24800.0],["2003-12-24",5.9466,5.9496,5.8947,5.9496,12200.0],["2003-12-26",5.8916,5.9496,5.8916,5.9496,17600.0],["2003-12-29",5.9818,5.9818,5.8285,5.9818,22800.0],["2003-12-30",5.9297,5.9818,5.9205,5.9665,19600.0],["2003-12-31",5.9818,6.1506,5.9665,6.1506,63000.0],["2004-01-02",6.1045,6.1659,5.9665,5.9665,29200.0],["2004-01-05",6.0248,6.0248,5.8285,5.8745,23600.0],["2004-01-06",5.9205,5.942,5.8622,5.942,26200.0],["2004-01-07",5.9818,5.9818,5.8898,5.9358,27800.0],["2004-01-08",5.7732,5.9818,5.7732,5.9788,42800.0],["2004-01-09",5.9818,5.9818,5.9358,5.9358,20400.0],["2004-01-12",5.8591,5.9818,5.7364,5.8806,25000.0],["2004-01-13",5.8898,6.2947,5.8898,6.1812,41400.0],["2004-01-14",6.1659,6.2119,6.1352,6.169,45600.0],["2004-01-15",6.169,6.1904,6.1383,6.1904,10800.0],["2004-01-16",6.1413,6.1966,6.1229,6.1598,7000.0],["2004-01-20",6.215,6.215,6.1199,6.1352,11600.0],["2004-01-21",6.1199,6.1904,6.0401,6.0524,15600.0],["2004-01-22",6.1168,6.1536,6.0647,6.1536,13800.0],["2004-01-23",6.1352,6.1966,6.0463,6.1966,16200.0],["2004-01-26",6.1505,6.2119,6.1505,6.2027,25600.0],["2004-01-27",6.2272,6.2272,6.1444,6.1659,10400.0],["2004-01-28",6.1475,6.1996,6.1475,6.1996,9800.0],["2004-01-29",6.2119,6.218,6.1475,6.1966,12200.0],["2004-01-30",6.218,6.218,6.0739,6.1598,19000.0],["2004-02-02",6.172,6.1966,6.169,6.1935,4400.0],["2004-02-03",6.1904,6.2334,6.1628,6.169,6400.0],["2004-02-04",5.9726,6.0984,5.9328,6.0278,17800.0],["2004-02-05",6.0493,6.0493,5.8929,5.9818,14200.0],["2004-02-06",5.9021,5.9726,5.8867,5.8929,11200.0],["2004-02-09",5.9205,5.9205,5.8346,5.8745,15600.0],["2004-02-10",5.8745,5.9235,5.8285,5.9205,20200.0],["2004-02-11",5.8346,6.0555,5.8346,6.0401,12400.0],["2004-02-12",5.9512,6.0861,5.9512,6.0647,5200.0],["2004-02-13",6.0739,6.3776,6.0739,6.2917,20200.0],["2004-02-17",6.3131,6.3714,6.218,6.3469,19600.0],["2004-02-18",6.4082,6.4634,6.0677,6.1966,102600.0],["2004-02-19",6.1966,6.2242,6.1475,6.1475,34000.0],["2004-02-20",6.1475,6.2579,6.0708,6.2119,16600.0],["2004-02-23",6.1352,6.215,6.1352,6.1659,23000.0],["2004-02-24",6.1966,6.1966,6.0094,6.0769,18000.0],["2004-02-25",6.0892,6.0892,5.9818,6.0493,14000.0],["2004-02-26",6.0953,6.2088,6.0125,6.1321,20200.0],["2004-02-27",6.1045,6.215,6.0156,6.2119,17000.0],["2004-03-01",6.1659,6.1812,6.0923,6.1352,18200.0],["2004-03-02",6.1168,6.1536,6.0831,6.1291,9000.0],["2004-03-03",6.1352,6.2119,6.0647,6.1966,9600.0],["2004-03-04",6.2211,6.5033,6.1659,6.4727,14000.0],["2004-03-05",6.4573,6.5033,6.353,6.4174,10200.0],["2004-03-08",6.4266,6.442,6.1444,6.3653,47400.0],["2004-03-09",6.4052,6.4052,6.2579,6.2978,14600.0],["2004-03-10",6.307,6.307,6.0493,6.0493,32800.0],["2004-03-11",6.0831,6.1076,6.0064,6.0064,10000.0],["2004-03-12",5.9818,6.0248,5.9788,5.9788,17200.0],["2004-03-15",5.9788,6.0125,5.8683,5.8683,19000.0],["2004-03-16",5.9726,6.0647,5.9051,5.9051,9200.0],["2004-03-17",5.9082,6.0094,5.8438,5.8745,18800.0],["2004-03-18",5.8438,6.0033,5.8438,5.9051,17400.0],["2004-03-19",5.8959,5.9634,5.8591,5.8745,15800.0],["2004-03-22",5.9174,5.9174,5.3438,5.3683,142600.0],["2004-03-23",5.4542,5.715,5.3683,5.6321,51000.0],["2004-03-24",5.715,5.7732,5.5585,5.5861,32600.0],["2004-03-25",5.5585,5.6751,5.5585,5.6015,19200.0],["2004-03-26",5.6751,5.7395,5.6536,5.6597,4000.0],["2004-03-29",5.865,5.9422,5.7076,5.794,21000.0],["2004-03-30",5.7107,5.7261,5.5656,5.6026,17600.0],["2004-03-31",5.6026,5.8187,5.6026,5.8187,14800.0],["2004-04-01",5.828,5.9607,5.828,5.865,27400.0],["2004-04-02",5.9082,5.9082,5.8064,5.8527,5600.0],["2004-04-05",5.8959,6.078,5.7786,6.0163,16400.0],["2004-04-06",6.0873,6.0873,6.0193,6.0626,16200.0],["2004-04-07",6.0255,6.0811,6.0255,6.0811,6400.0],["2004-04-08",6.1027,6.112,6.0317,6.0811,9200.0],["2004-04-12",6.112,6.115,6.0379,6.1089,13400.0],["2004-04-13",6.112,6.112,5.9453,5.9576,22400.0],["2004-04-14",5.936,5.936,5.7415,5.8187,23400.0],["2004-04-15",5.8434,6.1675,5.8434,6.1675,22600.0],["2004-04-16",6.1737,6.22,6.1027,6.22,8200.0],["2004-04-19",6.2293,6.3929,6.1768,6.3929,20400.0],["2004-04-20",6.3095,6.4824,6.3095,6.4206,17000.0],["2004-04-21",6.3466,6.4021,6.1799,6.3373,13400.0],["2004-04-22",6.4176,6.4176,6.362,6.362,8400.0],["2004-04-23",6.3404,6.4052,6.3404,6.4052,7600.0],["2004-04-26",6.3743,6.4206,6.3311,6.3959,5600.0],["2004-04-27",6.3404,6.4669,6.3404,6.4577,12800.0],["2004-04-28",6.4762,6.4824,6.3157,6.3157,16200.0],["2004-04-29",6.3095,6.4176,6.1737,6.1737,15600.0],["2004-04-30",6.254,6.3219,6.1768,6.2632,14800.0],["2004-05-03",6.1799,6.328,6.1799,6.2972,17800.0],["2004-05-04",6.325,6.325,6.2941,6.3219,7600.0],["2004-05-05",6.2756,6.3219,6.257,6.257,12200.0],["2004-05-06",6.2046,6.2756,6.1274,6.2756,18000.0],["2004-05-07",6.2786,6.3157,6.2509,6.2786,19800.0],["2004-05-10",6.183,6.183,5.9761,5.9761,21800.0],["2004-05-11",5.973,6.1243,5.973,6.0718,16600.0],["2004-05-12",6.1737,6.1737,6.0255,6.1243,16400.0],["2004-05-13",6.1737,6.2879,6.0379,6.2848,19400.0],["2004-05-14",6.3249,6.328,6.115,6.1706,8000.0],["2004-05-17",6.1984,6.1984,6.0965,6.112,4000.0],["2004-05-18",6.1768,6.325,6.1706,6.3219,13000.0],["2004-05-19",6.328,6.328,6.2509,6.328,14200.0],["2004-05-20",6.328,6.328,6.2663,6.2663,4000.0],["2004-05-21",6.3219,6.3219,6.186,6.2478,7000.0],["2004-05-24",6.1768,6.2663,6.1768,6.2231,6000.0],["2004-05-25",6.3095,6.4824,6.2231,6.4762,31600.0],["2004-05-26",6.4824,7.2479,6.4515,7.0071,153000.0],["2004-05-27",6.9608,7.0689,6.9423,7.0226,43200.0],["2004-05-28",7.0689,7.8715,7.0689,7.4084,234000.0],["2004-06-01",7.4084,7.6708,7.3745,7.501,174600.0],["2004-06-02",7.8221,8.2573,7.4393,7.501,174000.0],["2004-06-03",8.0227,8.1801,7.4794,7.6399,76200.0],["2004-06-04",7.785,7.8591,7.5504,7.5782,43200.0],["2004-06-07",7.6461,7.8499,7.5813,7.7387,35400.0],["2004-06-08",7.714,7.714,7.3313,7.6214,25200.0],["2004-06-09",7.6646,7.8468,7.2541,7.6492,94600.0],["2004-06-10",7.6245,7.7326,7.5597,7.6461,35200.0],["2004-06-14",7.6399,7.7202,7.5072,7.6554,26800.0],["2004-06-15",7.7325,7.8252,7.5844,7.677,89000.0],["2004-06-16",7.7171,7.7171,7.3313,7.4517,120200.0],["2004-06-17",7.1615,7.3745,7.143,7.3158,47400.0],["2004-06-18",7.4115,7.5381,7.3467,7.4578,14000.0],["2004-06-21",7.5906,8.4117,7.5196,8.211,339600.0],["2004-06-22",8.2079,8.9765,7.7943,8.9642,341200.0],["2004-06-23",8.9179,8.9395,8.3592,8.85,191200.0],["2004-06-24",8.8438,9.1155,8.5073,8.9519,102800.0],["2004-06-25",9.2081,9.2605,8.6926,9.1834,60800.0],["2004-06-28",9.2035,9.2035,8.3296,8.4629,124800.0],["2004-06-29",7.9547,8.6643,7.933,8.2119,161000.0],["2004-06-30",7.7719,8.8255,7.7719,8.0631,77400.0],["2004-07-01",8.0569,8.4691,7.9981,8.1995,88800.0],["2004-07-02",8.3079,8.3079,7.8245,8.06,97800.0],["2004-07-06",7.9795,8.1685,7.8462,8.0538,47400.0],["2004-07-07",7.6913,8.1313,7.6851,8.0445,112000.0],["2004-07-08",7.9516,8.1375,7.8493,7.8555,35800.0],["2004-07-09",7.8741,7.9981,7.7502,7.8431,46200.0],["2004-07-12",7.7471,7.7781,7.6882,7.7409,44200.0],["2004-07-13",7.7006,7.7626,7.7006,7.7471,61000.0],["2004-07-14",7.7471,7.7471,7.6851,7.7161,43400.0],["2004-07-15",7.7595,7.8214,7.7192,7.7471,33600.0],["2004-07-16",7.7161,7.7316,7.0901,7.2203,194000.0],["2004-07-19",7.1583,7.2141,6.836,6.9569,131600.0],["2004-07-20",6.9197,7.0157,6.7802,6.9259,69000.0],["2004-07-21",6.9104,7.118,6.9104,7.0219,20600.0],["2004-07-22",6.9971,7.0839,6.6656,6.7461,76800.0],["2004-07-23",6.6625,6.8577,6.4858,6.6997,89600.0],["2004-07-26",6.5664,6.8174,6.5075,6.6408,54000.0],["2004-07-27",6.492,6.5695,6.492,6.5695,64000.0],["2004-07-28",6.5292,7.0343,6.5292,6.8887,41200.0],["2004-07-29",7.0777,7.6169,6.9724,7.2822,71800.0],["2004-07-30",7.3628,7.3628,7.2636,7.2853,31800.0],["2004-08-02",7.2636,7.2636,7.0033,7.0715,35400.0],["2004-08-03",7.0126,7.3566,6.9724,7.3287,33200.0],["2004-08-04",7.2791,7.4,7.2791,7.4,26400.0],["2004-08-05",7.3597,7.4248,7.2698,7.2729,31600.0],["2004-08-06",7.0591,7.0994,6.7399,6.8856,61200.0],["2004-08-09",6.8484,6.96,6.8484,6.8825,19200.0],["2004-08-10",6.8329,6.8949,6.6935,6.8515,14800.0],["2004-08-11",6.8639,7.0808,6.8639,7.0808,19000.0],["2004-08-12",7.0808,7.2451,6.9073,7.2048,19200.0],["2004-08-13",7.2605,7.2791,7.1521,7.2172,22600.0],["2004-08-16",7.3814,7.7099,7.3473,7.493,45800.0],["2004-08-17",7.62,7.6913,7.6014,7.6541,16200.0],["2004-08-18",7.6851,7.7099,7.5952,7.6231,21800.0],["2004-08-19",7.8245,7.8245,7.5642,7.6665,23400.0],["2004-08-20",7.6076,7.6231,7.3442,7.3752,39400.0],["2004-08-23",7.3783,7.4,7.2513,7.3287,19000.0],["2004-08-24",7.3659,7.4,7.1397,7.3535,46000.0],["2004-08-25",7.0529,7.5673,6.9878,7.1614,68200.0],["2004-08-26",7.2451,7.2822,7.1428,7.2358,22800.0],["2004-08-27",7.276,7.4372,7.1118,7.18,20000.0],["2004-08-30",7.3132,7.3132,7.1304,7.2822,14000.0],["2004-08-31",7.2915,7.4744,7.2853,7.4744,18600.0],["2004-09-01",7.5023,7.5952,7.3473,7.5952,13400.0],["2004-09-02",7.6324,7.6324,7.5363,7.62,5800.0],["2004-09-03",7.6231,7.6231,7.4,7.4,16400.0],["2004-09-07",7.3845,7.4372,7.3163,7.3876,10600.0],["2004-09-08",7.3039,7.4372,7.2327,7.3907,17200.0],["2004-09-09",7.4372,7.4372,7.3101,7.3907,19200.0],["2004-09-10",7.3194,7.4,7.2327,7.2327,9200.0],["2004-09-13",7.2296,7.2296,6.7926,6.8174,231800.0],["2004-09-14",6.8887,6.8887,6.6315,6.6625,111000.0],["2004-09-15",6.7244,7.0777,6.6346,6.805,173200.0],["2004-09-16",6.8391,6.9507,6.6811,6.7523,63000.0],["2004-09-17",6.7554,6.7554,6.1233,6.2844,504600.0],["2004-09-20",6.4672,6.5633,6.1946,6.5385,191000.0],["2004-09-21",6.6346,6.9414,6.5571,6.8856,197600.0],["2004-09-22",6.9662,7.1273,6.9383,7.0994,139200.0],["2004-09-23",7.1273,7.1738,6.8515,6.8515,31200.0],["2004-09-24",6.8515,6.9693,6.8484,6.8484,26200.0],["2004-09-27",6.8484,6.9011,6.8205,6.8639,26200.0],["2004-09-28",6.8918,7.2791,6.8825,7.2605,25200.0],["2004-09-29",7.2822,7.338,6.929,7.3194,52800.0],["2004-09-30",7.3442,7.4031,7.2234,7.3287,37000.0],["2004-10-01",7.2296,7.4992,7.2296,7.4217,47200.0],["2004-10-04",7.4682,7.7471,7.4682,7.5766,52600.0],["2004-10-05",7.589,7.6231,7.5549,7.589,14400.0],["2004-10-06",7.5518,7.7347,7.5518,7.6355,18400.0],["2004-10-07",7.6076,7.7006,7.5239,7.5611,35200.0],["2004-10-08",7.558,7.6603,7.5146,7.5766,32400.0],["2004-10-11",7.6355,7.6355,7.5425,7.5766,15000.0],["2004-10-12",7.5533,7.7681,7.4879,7.5813,35600.0],["2004-10-13",7.6187,7.7775,7.6187,7.6903,32600.0],["2004-10-14",7.7525,7.7525,7.4754,7.4754,26800.0],["2004-10-15",7.4723,7.5502,7.4069,7.4069,22600.0],["2004-10-18",7.3696,7.3696,7.2077,7.2388,43000.0],["2004-10-19",7.2046,7.245,7.0115,7.0707,35200.0],["2004-10-20",7.0178,7.0209,6.6628,6.6971,63400.0],["2004-10-21",6.8185,6.9181,6.7095,6.7313,49200.0],["2004-10-22",6.7126,7.0209,6.7126,6.9555,19800.0],["2004-10-25",6.943,7.024,6.8963,6.943,13600.0],["2004-10-26",6.9711,6.9897,6.8994,6.8994,38200.0],["2004-10-27",6.8683,7.1454,6.8029,6.8341,51600.0],["2004-10-28",6.7967,6.8496,6.7625,6.8029,15600.0],["2004-10-29",6.8621,7.0053,6.7593,6.7874,27200.0],["2004-11-01",6.8341,6.8745,6.7407,6.7438,55800.0],["2004-11-02",6.8341,7.547,6.8341,7.4536,88400.0],["2004-11-03",7.5346,7.5346,7.3167,7.4381,21800.0],["2004-11-04",7.4443,7.6716,7.4412,7.6716,18600.0],["2004-11-05",7.7058,7.7494,7.5782,7.6654,41600.0],["2004-11-08",7.6124,7.7557,7.5875,7.6965,26800.0],["2004-11-09",7.7339,7.7339,7.3789,7.4412,52200.0],["2004-11-10",7.5906,7.7339,7.5035,7.6218,12000.0],["2004-11-11",7.6124,7.6124,7.3789,7.4038,34600.0],["2004-11-12",7.3852,7.6747,7.3852,7.6124,23600.0],["2004-11-15",7.8615,7.8615,7.5502,7.7058,39800.0],["2004-11-16",7.7837,8.4842,7.7058,8.2974,261600.0],["2004-11-17",8.4033,8.4033,8.1729,8.2507,56400.0],["2004-11-18",8.3503,8.4033,8.2414,8.2476,50000.0],["2004-11-19",8.3161,8.4033,8.2507,8.2569,29400.0],["2004-11-22",8.3908,8.3908,8.1075,8.1075,100200.0],["2004-11-23",8.3036,8.3036,7.8615,7.9082,49600.0],["2004-11-24",8.4686,8.6337,8.2912,8.2912,231200.0],["2004-11-26",8.4313,9.0073,8.3939,8.8111,89400.0],["2004-11-29",8.8983,9.0259,8.6897,8.7146,88000.0],["2004-11-30",8.7177,8.7177,8.425,8.4935,51600.0],["2004-12-01",8.4375,8.6803,8.4375,8.4375,35000.0],["2004-12-02",8.5371,8.5371,8.3285,8.3379,23000.0],["2004-12-03",8.3441,8.4375,8.2507,8.2507,35400.0],["2004-12-06",8.1729,8.5434,7.9892,8.5216,43800.0],["2004-12-07",8.4219,8.4998,8.2663,8.3566,21400.0],["2004-12-08",8.3565,8.5465,8.095,8.3815,23600.0],["2004-12-09",8.3285,8.4624,8.3285,8.397,20400.0],["2004-12-10",8.4468,8.5247,8.2943,8.4904,19800.0],["2004-12-13",8.4967,8.6212,8.4904,8.5558,29000.0],["2004-12-14",8.4935,8.5683,8.4282,8.5683,23400.0],["2004-12-15",8.4749,8.6119,8.4624,8.5589,20800.0],["2004-12-16",8.4842,8.5994,8.4842,8.5683,12000.0],["2004-12-17",8.562,8.5776,8.5309,8.562,22800.0],["2004-12-20",8.6243,8.6866,8.534,8.6803,13200.0],["2004-12-21",8.6835,8.6866,8.4686,8.6274,25600.0],["2004-12-22",8.7146,8.7146,8.4126,8.6305,39200.0],["2004-12-23",8.5652,8.6554,8.5652,8.5963,6600.0],["2004-12-27",8.5652,8.6554,8.562,8.5932,11800.0],["2004-12-28",8.6399,8.6554,8.562,8.615,27200.0],["2004-12-29",8.7166,8.9104,8.6916,8.9104,59800.0],["2004-12-30",8.9417,9.3825,8.9386,9.3825,72000.0],["2004-12-31",9.3794,9.692,9.1543,9.6858,296200.0],["2005-01-03",9.9234,9.9984,9.0198,9.1762,143400.0],["2005-01-04",9.0699,9.0699,8.5352,8.6353,165000.0],["2005-01-05",8.5603,8.7635,8.5384,8.6415,171400.0],["2005-01-06",8.5853,9.245,8.5853,8.8792,32400.0],["2005-01-07",8.8698,8.9855,8.7009,8.7135,48400.0],["2005-01-10",8.801,8.9292,8.6697,8.901,17200.0],["2005-01-11",8.9167,8.9292,8.5509,8.5821,31200.0],["2005-01-12",8.7009,9.1386,8.5759,9.0636,62000.0],["2005-01-13",9.2512,9.2512,9.0073,9.1105,47800.0],["2005-01-14",9.2575,9.5357,9.2262,9.4107,71400.0],["2005-01-18",9.5701,9.6858,9.5357,9.5357,84600.0],["2005-01-19",9.6576,9.6608,9.1449,9.1762,51400.0],["2005-01-20",9.1605,9.245,8.8698,9.1293,27000.0],["2005-01-21",9.2231,9.3481,9.0886,9.3075,30800.0],["2005-01-24",9.345,9.3794,9.2231,9.295,21400.0],["2005-01-25",9.2856,9.3512,8.998,9.1386,38000.0],["2005-01-26",9.1293,9.3325,9.1293,9.1449,24000.0],["2005-01-27",9.1387,9.3794,9.1011,9.3169,21200.0],["2005-01-28",9.3669,9.37,9.2856,9.37,15600.0],["2005-01-31",9.3794,9.5232,9.2856,9.5044,20400.0],["2005-02-01",9.5357,9.6639,9.3794,9.4701,47400.0],["2005-02-02",9.6576,9.692,9.4138,9.6827,27400.0],["2005-02-03",9.692,9.692,9.517,9.5826,13600.0],["2005-02-04",9.6514,9.9953,9.4107,9.7952,61800.0],["2005-02-07",9.9953,9.9953,9.6983,9.7014,32200.0],["2005-02-08",9.9015,9.9359,9.4138,9.4419,27400.0],["2005-02-09",9.4107,9.7452,9.4107,9.6795,21400.0],["2005-02-10",9.4294,9.6076,9.4263,9.5263,20200.0],["2005-02-11",9.5889,9.6389,9.3794,9.4357,16600.0],["2005-02-14",9.5357,9.5357,9.2012,9.2231,20200.0],["2005-02-15",9.5795,9.5795,8.9135,8.9167,47600.0],["2005-02-16",8.8823,9.3575,8.7572,9.2637,49600.0],["2005-02-17",9.3731,9.9953,9.3575,9.9328,118200.0],["2005-02-18",9.9078,9.9953,9.6983,9.814,31600.0],["2005-02-22",9.7452,9.7452,9.5076,9.692,26200.0],["2005-02-23",9.7733,9.8171,9.5388,9.7296,29200.0],["2005-02-24",9.7014,9.9953,9.7014,9.8953,16000.0],["2005-02-25",9.8953,9.8953,9.7233,9.7296,23000.0],["2005-02-28",9.7077,9.8484,9.5357,9.5889,50200.0],["2005-03-01",9.567,9.7264,9.567,9.5732,69200.0],["2005-03-02",9.4544,9.617,9.4138,9.4513,13400.0],["2005-03-03",9.4982,9.4982,9.4294,9.4419,9400.0],["2005-03-04",9.5826,9.5826,9.4263,9.5701,18800.0],["2005-03-07",9.9234,9.9234,9.5982,9.8327,44000.0],["2005-03-08",9.9953,9.9953,9.7702,9.8296,20400.0],["2005-03-09",9.7577,9.8046,9.7264,9.7264,10000.0],["2005-03-10",9.7045,9.7233,9.4732,9.692,27400.0],["2005-03-11",9.6295,9.6295,9.5263,9.6201,10400.0],["2005-03-14",9.4857,9.7014,9.4857,9.7014,12600.0],["2005-03-15",9.6014,9.9078,9.6014,9.692,21400.0],["2005-03-16",9.692,9.692,9.5826,9.6858,12000.0],["2005-03-17",9.8202,9.9953,9.692,9.9453,24800.0],["2005-03-18",9.9953,9.9953,9.914,9.9953,20000.0],["2005-03-21",9.9296,9.9953,9.9171,9.9203,26800.0],["2005-03-22",9.9171,10.902,9.8921,10.63,159600.0],["2005-03-23",10.63,10.8645,10.3236,10.3486,41000.0],["2005-03-24",10.3173,10.3736,10.1641,10.2329,99200.0],["2005-03-28",10.1454,10.2767,10.0797,10.161,35800.0],["2005-03-29",10.0402,10.3257,9.9931,10.1971,65000.0],["2005-03-30",10.4324,10.4324,10.2316,10.3508,36600.0],["2005-03-31",10.2222,10.5108,10.1281,10.4481,50000.0],["2005-04-01",10.5077,10.5579,10.4355,10.5046,49800.0],["2005-04-04",10.5893,10.903,10.5893,10.8842,149200.0],["2005-04-05",10.925,11.0819,10.7964,10.9658,61400.0],["2005-04-06",11.1038,11.3266,11.0411,11.267,150200.0],["2005-04-07",11.2325,11.3392,11.1791,11.2827,32200.0],["2005-04-08",11.358,11.609,11.2952,11.3266,61800.0],["2005-04-11",11.3423,11.38,11.2639,11.3392,26400.0],["2005-04-12",11.2513,11.3015,10.5516,10.8026,90400.0],["2005-04-13",10.8654,11.405,10.8654,11.0725,42000.0],["2005-04-14",11.1697,11.4051,11.016,11.1384,50200.0],["2005-04-15",11.3486,11.8412,11.2513,11.3768,126400.0],["2005-04-18",11.8443,11.8443,11.4458,11.7314,156400.0],["2005-04-19",11.8914,11.9165,11.6749,11.7659,40800.0],["2005-04-20",11.9228,11.9228,11.5211,11.5619,65600.0],["2005-04-21",11.3737,11.8349,11.2952,11.2952,58600.0],["2005-04-22",11.2042,11.3548,10.3696,10.5108,190400.0],["2005-04-25",10.2347,10.8246,10.0214,10.2912,140200.0],["2005-04-26",10.2598,11.154,10.2598,10.6709,84000.0],["2005-04-27",10.514,11.0568,10.5108,10.5924,56600.0],["2005-04-28",10.5924,11.2639,10.2442,10.3697,66400.0],["2005-04-29",10.4606,11.0631,10.2504,10.6018,63600.0],["2005-05-02",10.6803,10.8968,10.354,10.5893,34000.0],["2005-05-03",10.696,10.9187,10.5924,10.6426,30200.0],["2005-05-04",10.743,11.1384,10.743,11.1195,46000.0],["2005-05-05",11.1352,11.245,11.0442,11.1823,20600.0],["2005-05-06",11.2639,11.289,10.9815,11.085,24400.0],["2005-05-09",10.9815,11.9008,10.9815,11.336,81000.0],["2005-05-10",11.3109,11.3705,11.2011,11.2011,12800.0],["2005-05-11",10.903,11.5776,10.2536,11.0944,205800.0],["2005-05-12",11.3141,11.5023,11.0599,11.3203,73200.0],["2005-05-13",11.6372,11.9227,11.3517,11.4709,59800.0],["2005-05-16",11.5964,11.5964,11.3894,11.3894,15400.0],["2005-05-17",11.1635,11.4521,11.1635,11.2764,17200.0],["2005-05-18",11.4082,11.4082,10.9156,10.9815,68600.0],["2005-05-19",10.9156,11.0129,10.5422,10.561,66400.0],["2005-05-20",10.5108,10.5422,10.2379,10.5171,67800.0],["2005-05-23",10.3948,10.5893,10.3728,10.3885,89000.0],["2005-05-24",10.3885,10.6677,10.3383,10.3571,70400.0],["2005-05-25",10.2755,10.3728,10.2128,10.354,30400.0],["2005-05-26",10.4544,11.1101,10.4544,10.8842,66200.0],["2005-05-27",10.7619,11.2168,10.6677,11.1854,52800.0],["2005-05-31",11.2639,11.4396,11.2168,11.4207,67400.0],["2005-06-01",11.4521,11.4521,11.2482,11.3078,48400.0],["2005-06-02",11.3486,11.3486,11.1038,11.2482,41600.0],["2005-06-03",11.2795,11.358,11.1509,11.245,17800.0],["2005-06-06",11.2639,11.5588,11.2639,11.449,36800.0],["2005-06-07",11.609,11.9196,11.609,11.8161,82400.0],["2005-06-08",12.089,12.3149,11.9604,12.1204,196400.0],["2005-06-09",12.2993,12.5503,12.0796,12.1392,128400.0],["2005-06-10",12.2365,12.5503,12.2334,12.5063,128800.0],["2005-06-13",12.7071,12.7417,12.0012,12.0577,133200.0],["2005-06-14",12.1957,12.4059,12.1957,12.2647,127200.0],["2005-06-15",12.4248,12.4279,12.089,12.2679,44000.0],["2005-06-16",12.2836,12.4436,12.2773,12.3149,73400.0],["2005-06-17",12.3777,12.3934,12.2271,12.2365,43200.0],["2005-06-20",12.3306,12.3306,12.0075,12.0232,68600.0],["2005-06-21",12.0483,12.3275,11.973,12.0671,48800.0],["2005-06-22",12.2679,12.2679,12.0828,12.1079,80600.0],["2005-06-23",12.111,12.362,12.111,12.2177,66200.0],["2005-06-24",12.2773,12.2773,11.9227,11.9573,74000.0],["2005-06-27",11.9573,12.2365,11.9228,12.0859,51200.0],["2005-06-28",12.5706,12.7437,12.2968,12.5076,70400.0],["2005-06-29",12.7406,12.7406,12.1772,12.1803,64400.0],["2005-06-30",12.1803,12.2055,11.9631,12.2055,88000.0],["2005-07-01",12.3282,12.3282,12.0544,12.1016,56200.0],["2005-07-05",12.2244,12.237,12.0544,12.2118,41600.0],["2005-07-06",12.2559,12.4006,12.1835,12.3188,52200.0],["2005-07-07",12.4321,12.4321,12.0544,12.0922,59800.0],["2005-07-08",12.1111,12.1174,12.0418,12.1174,34800.0],["2005-07-11",12.2118,12.2118,12.045,12.2118,36800.0],["2005-07-12",12.3692,12.7437,12.3062,12.5895,84200.0],["2005-07-13",12.7437,12.7437,12.5989,12.6713,86600.0],["2005-07-14",12.75,12.9042,12.13,12.2747,92200.0],["2005-07-15",12.2747,12.8727,12.2747,12.8287,52800.0],["2005-07-18",13.0553,13.1434,12.4353,12.5234,86000.0],["2005-07-19",12.7374,12.8948,12.5517,12.8948,62400.0],["2005-07-20",12.8948,13.0364,12.6808,12.9294,65600.0],["2005-07-21",12.9388,12.9483,12.75,12.8507,56600.0],["2005-07-22",12.8098,12.8822,12.7185,12.8224,53800.0],["2005-07-25",12.8255,13.0238,12.7909,12.9105,31600.0],["2005-07-26",13.0049,13.219,12.9042,13.1434,79600.0],["2005-07-27",13.219,13.6911,13.0049,13.1245,88600.0],["2005-07-28",13.156,13.5935,13.156,13.518,64800.0],["2005-07-29",13.4865,14.1474,13.4865,13.9995,95000.0],["2005-08-01",14.0373,14.053,13.5746,13.7162,88200.0],["2005-08-02",13.9177,13.9177,13.4078,13.7383,51800.0],["2005-08-03",13.5966,13.9743,13.5305,13.8862,43000.0],["2005-08-04",13.8484,13.8484,13.5652,13.6407,34400.0],["2005-08-05",13.5589,13.8484,12.9546,12.9986,80200.0],["2005-08-08",13.0616,13.4896,12.3534,12.6996,102800.0],["2005-08-09",12.7941,13.0994,12.3912,12.7783,89800.0],["2005-08-10",12.7437,12.9042,12.2747,12.3062,91000.0],["2005-08-11",12.237,12.3062,11.8876,11.9033,103600.0],["2005-08-12",11.8624,11.8971,11.1385,11.4218,229200.0],["2005-08-15",11.3274,12.4258,11.3274,12.2968,85400.0],["2005-08-16",12.3849,12.6619,12.3723,12.4227,56400.0],["2005-08-17",12.4793,12.6493,12.0418,12.259,174800.0],["2005-08-18",12.1488,12.2401,11.6988,12.1803,99000.0],["2005-08-19",12.2464,12.58,12.2338,12.5486,32600.0],["2005-08-22",12.7154,12.7941,12.152,12.3251,55200.0],["2005-08-23",12.2747,12.7437,12.2747,12.621,56000.0],["2005-08-24",12.5265,12.8539,12.5265,12.772,40800.0],["2005-08-25",13.8484,13.8484,12.8602,12.9357,70100.0],["2005-08-26",13.1875,13.1875,12.5895,12.665,60100.0],["2005-08-29",12.9231,12.9231,12.5958,12.7091,46900.0],["2005-08-30",12.835,13.156,12.7657,13.1308,60700.0],["2005-08-31",13.1434,13.1812,12.7468,13.1056,68600.0],["2005-09-01",13.0994,13.5211,13.0994,13.4644,67000.0],["2005-09-02",13.5337,13.5778,13.1119,13.2252,36100.0],["2005-09-06",13.219,13.7792,12.6084,12.942,55500.0],["2005-09-07",12.8413,13.0931,12.4006,12.4132,65600.0],["2005-09-08",12.6335,13.049,12.4006,12.4573,44300.0],["2005-09-09",12.6147,13.049,12.5895,13.049,48700.0],["2005-09-12",13.1119,13.219,12.7783,12.8979,42400.0],["2005-09-13",12.5895,12.9672,12.5832,12.7154,47900.0],["2005-09-14",13.0616,13.1749,12.6272,12.6965,40800.0],["2005-09-15",12.879,12.8979,12.4573,12.5643,19500.0],["2005-09-16",12.5643,12.6147,12.4762,12.5643,31200.0],["2005-09-19",12.621,12.621,12.023,12.281,59600.0],["2005-09-20",12.2747,12.2747,12.1174,12.1237,66900.0],["2005-09-21",12.2684,12.3566,12.0104,12.0544,42000.0],["2005-09-22",12.2307,12.2307,11.2487,11.8908,112200.0],["2005-09-23",11.9474,12.621,11.8467,12.344,77700.0],["2005-09-26",12.4258,12.4825,11.8026,12.4825,54900.0],["2005-09-27",12.5014,12.5769,12.4636,12.5517,44100.0],["2005-09-28",12.6527,12.6527,12.4002,12.6275,36200.0],["2005-09-29",12.6085,12.6212,12.3749,12.5012,31200.0],["2005-09-30",12.6149,12.659,12.1603,12.659,33600.0],["2005-10-03",12.5138,12.5707,12.1729,12.1855,40400.0],["2005-10-04",12.2045,12.2802,11.5478,11.914,47600.0],["2005-10-05",11.8572,11.9835,11.6362,11.8004,33900.0],["2005-10-06",11.7436,11.8067,11.371,11.4152,59600.0],["2005-10-07",11.3647,11.9961,11.2195,11.5163,27000.0],["2005-10-10",11.5163,11.6488,11.3647,11.4215,23000.0],["2005-10-11",11.3647,11.5857,10.626,10.7144,68000.0],["2005-10-12",10.5124,10.6071,9.9883,10.1336,125100.0],["2005-10-13",10.083,10.2598,9.9441,10.1209,82100.0],["2005-10-14",9.9441,10.5439,9.9441,10.4682,72400.0],["2005-10-17",10.7334,10.8281,9.9441,10.323,84200.0],["2005-10-18",10.3987,10.5818,10.102,10.1841,28200.0],["2005-10-19",10.102,10.2535,9.5464,9.66,73200.0],["2005-10-20",9.8368,10.0767,9.66,9.7547,57500.0],["2005-10-21",9.6979,9.9568,9.5716,9.8494,75300.0],["2005-10-24",9.8179,10.3924,9.66,9.7232,76200.0],["2005-10-25",9.7105,10.1651,9.6916,10.083,58900.0],["2005-10-26",10.1841,10.1904,9.7863,9.9126,74700.0],["2005-10-27",9.9126,10.0199,9.7863,9.8557,26700.0],["2005-10-28",10.102,10.4114,9.881,10.2914,46600.0],["2005-10-31",10.4177,11.6425,10.3987,11.6425,100300.0],["2005-11-01",11.6804,12.2739,11.068,11.6741,66300.0],["2005-11-02",11.6741,11.6741,11.2132,11.3142,38300.0],["2005-11-03",11.2385,11.6678,11.2069,11.3647,20500.0],["2005-11-04",11.5226,11.5226,11.2069,11.27,12300.0],["2005-11-07",11.1943,11.5541,11.1437,11.1501,30600.0],["2005-11-08",11.4216,11.6362,11.2258,11.5983,67400.0],["2005-11-09",12.1224,12.1224,11.3016,11.4152,42200.0],["2005-11-10",11.3016,11.5541,11.1122,11.4405,29600.0],["2005-11-11",11.2574,11.9772,11.2574,11.8446,25900.0],["2005-11-14",11.8698,11.9961,11.6615,11.8319,29300.0],["2005-11-15",12.1224,12.2045,11.6741,12.0277,25300.0],["2005-11-16",12.1729,12.1729,11.5731,11.7562,21800.0],["2005-11-17",11.9898,12.0908,11.693,11.933,26500.0],["2005-11-18",11.7941,11.9077,11.712,11.7814,15800.0],["2005-11-21",12.1224,12.1224,11.712,11.9772,23800.0],["2005-11-22",11.9961,12.1792,11.8698,12.0529,20600.0],["2005-11-23",11.914,12.337,11.9014,12.2423,30200.0],["2005-11-25",12.1855,12.356,12.0403,12.2234,5900.0],["2005-11-28",12.356,12.4886,12.1476,12.2487,24000.0],["2005-11-29",12.1918,12.5265,12.1918,12.356,13000.0],["2005-11-30",12.4949,12.5265,12.135,12.2739,25700.0],["2005-12-01",12.4381,12.4381,12.1476,12.1981,20900.0],["2005-12-02",12.1981,12.3434,12.1034,12.3118,23100.0],["2005-12-05",12.0971,12.3939,12.0971,12.3812,27200.0],["2005-12-06",12.4381,12.88,12.2928,12.7916,60300.0],["2005-12-07",12.88,12.88,12.5517,12.6527,26400.0],["2005-12-08",12.558,12.678,12.5454,12.6275,22900.0],["2005-12-09",12.7538,12.7727,12.5959,12.6654,137500.0],["2005-12-12",12.7537,12.7537,12.5959,12.6338,56600.0],["2005-12-13",12.659,12.8485,12.5959,12.8169,53200.0],["2005-12-14",12.7538,13.2083,12.5896,12.659,51000.0],["2005-12-15",12.659,13.0821,12.5391,12.9116,28600.0],["2005-12-16",13.0694,13.0694,12.9432,13.0694,22400.0],["2005-12-19",12.8863,13.0758,12.7159,12.7411,23100.0],["2005-12-20",12.7664,13.0694,12.558,12.7853,32300.0],["2005-12-21",12.9432,12.9432,12.356,12.5517,29700.0],["2005-12-22",12.5328,12.9179,12.4191,12.5454,16100.0],["2005-12-23",12.7537,12.9432,12.4949,12.8674,23000.0],["2005-12-27",12.9369,12.9432,12.7538,12.9432,12400.0],["2005-12-28",12.6835,12.9685,12.3289,12.6645,19100.0],["2005-12-29",12.9685,12.9685,12.6329,12.6329,67900.0],["2005-12-30",12.5949,12.9812,12.5949,12.8482,19300.0],["2006-01-03",12.6329,12.8165,12.5632,12.5696,58200.0],["2006-01-04",12.5062,12.8419,12.5062,12.7785,57700.0],["2006-01-05",12.8482,12.8482,12.5632,12.6582,33800.0],["2006-01-06",12.5822,12.6645,12.5632,12.6455,24700.0],["2006-01-09",12.5379,13.0761,12.5379,12.6645,48300.0],["2006-01-10",12.8228,13.722,12.8228,13.6967,80200.0],["2006-01-11",13.5764,13.5891,12.9812,13.4244,46700.0],["2006-01-12",13.9183,14.2476,13.3801,13.8677,63400.0],["2006-01-13",13.6714,14.3679,13.6207,13.9943,28500.0],["2006-01-17",13.9183,13.9563,12.9875,13.0445,48600.0],["2006-01-18",13.4434,13.4561,12.7849,13.2978,36100.0],["2006-01-19",13.7347,13.7347,13.0572,13.5701,74400.0],["2006-01-20",13.4308,13.5447,13.1078,13.1521,34900.0],["2006-01-23",13.0698,13.5131,13.0192,13.2155,25000.0],["2006-01-24",13.1015,13.4244,13.1015,13.2978,25400.0],["2006-01-25",13.3611,13.703,13.2091,13.4624,46400.0],["2006-01-26",13.6777,13.931,13.3864,13.646,39700.0],["2006-01-27",13.931,14.2476,13.741,14.216,52100.0],["2006-01-30",14.3046,15.1341,14.3046,14.7985,51300.0],["2006-01-31",14.9442,14.9442,14.4439,14.5389,131300.0],["2006-02-01",14.5452,14.7162,14.2666,14.3679,31800.0],["2006-02-02",14.2603,14.6402,14.2159,14.2983,36700.0],["2006-02-03",14.5072,14.8175,14.2793,14.3743,20000.0],["2006-02-06",14.3046,14.3806,13.5574,13.7537,29000.0],["2006-02-07",13.9057,13.912,13.4814,13.76,19600.0],["2006-02-08",13.6144,13.8677,13.6144,13.665,22300.0],["2006-02-09",13.6144,14.2033,13.6144,13.7094,47800.0],["2006-02-10",13.5574,14.102,13.4624,13.6524,39600.0],["2006-02-13",13.855,13.855,13.2344,13.4371,39000.0],["2006-02-14",13.4561,13.9373,13.4118,13.8613,23700.0],["2006-02-15",13.9183,15.2734,13.874,14.8745,62000.0],["2006-02-16",14.8745,15.4191,14.3616,15.2481,80900.0],["2006-02-17",15.1975,15.685,15.1975,15.3178,51100.0],["2006-02-21",15.9193,15.9193,14.8682,15.2291,74000.0],["2006-02-22",15.1215,15.8497,15.1215,15.6724,33600.0],["2006-02-23",15.8307,16.2106,15.4571,16.2106,61300.0],["2006-02-24",16.0713,16.1853,14.9885,16.0017,84700.0],["2006-02-27",16.4639,17.2238,15.4507,16.9135,146500.0],["2006-02-28",16.9705,17.5151,16.4766,17.0528,72600.0],["2006-03-01",17.0655,17.6354,17.0655,17.2554,76300.0],["2006-03-02",17.7873,18.0343,16.9705,17.2871,66700.0],["2006-03-03",17.0718,17.2238,16.7805,16.9895,39100.0],["2006-03-06",16.8502,17.4011,16.8502,17.2808,81500.0],["2006-03-07",17.0908,17.3631,16.7172,16.7172,41400.0],["2006-03-08",16.6349,17.0212,16.5336,16.5462,27500.0],["2006-03-09",16.5272,16.8818,15.9447,16.0776,55200.0],["2006-03-10",15.9827,16.4386,15.875,16.4132,42300.0],["2006-03-13",16.4639,17.4137,16.4639,16.7805,40800.0],["2006-03-14",17.0211,17.5277,16.9262,17.1668,108200.0],["2006-03-15",17.2554,17.4707,16.8312,16.9452,43200.0],["2006-03-16",16.8312,17.667,16.8312,17.3568,72300.0],["2006-03-17",17.667,17.6924,16.6729,16.6855,74400.0],["2006-03-20",16.9705,17.0971,16.0017,16.255,50000.0],["2006-03-21",17.0275,17.2238,15.9447,17.0275,73300.0],["2006-03-22",16.7425,16.8502,16.3056,16.3879,46600.0],["2006-03-23",16.4639,17.1668,16.4323,16.9198,51400.0],["2006-03-24",17.1984,17.99,17.1415,17.9837,79700.0],["2006-03-27",17.9836,18.3003,17.2364,17.3314,80100.0],["2006-03-28",17.724,17.8887,17.1921,17.3061,90800.0],["2006-03-29",17.4394,17.4394,15.1103,15.2944,613900.0],["2006-03-30",15.4657,16.1194,14.6978,14.9199,627800.0],["2006-03-31",14.8755,15.8592,14.8438,15.5419,129600.0],["2006-04-03",15.9163,16.0369,15.6497,15.7449,53600.0],["2006-04-04",15.8909,15.9861,15.5482,15.7132,52100.0],["2006-04-05",15.6561,15.8845,15.3324,15.6815,60000.0],["2006-04-06",15.8338,15.9099,15.5926,15.6751,54600.0],["2006-04-07",15.929,15.929,15.453,15.4847,21000.0],["2006-04-10",15.3578,15.802,14.9263,15.0278,54600.0],["2006-04-11",15.0405,15.4467,14.9199,15.2499,34300.0],["2006-04-12",15.7069,15.7069,14.8501,15.2182,34200.0],["2006-04-13",15.3261,15.3261,15.0722,15.2944,21300.0],["2006-04-17",15.3896,15.4022,14.9707,15.0088,42800.0],["2006-04-18",14.3107,15.0849,14.3107,14.977,51000.0],["2006-04-19",14.7613,14.9707,14.2916,14.9136,88900.0],["2006-04-20",14.8247,15.5419,14.317,15.3451,76600.0],["2006-04-21",15.4974,16.2145,15.4974,15.8655,65300.0],["2006-04-24",15.8655,16.1447,15.7195,15.7322,44500.0],["2006-04-25",15.9353,16.1574,15.2309,15.8401,74700.0],["2006-04-26",16.0115,17.0903,15.5926,17.0523,104100.0],["2006-04-27",17.1348,17.4521,16.4684,17.4521,93200.0],["2006-04-28",17.4965,17.6107,16.9444,17.0205,54700.0],["2006-05-01",17.3315,17.5536,16.9253,16.9571,32600.0],["2006-05-02",17.1665,17.7059,16.9253,17.7059,40500.0],["2006-05-03",17.7503,18.0232,17.3188,17.9915,64800.0],["2006-05-04",18.0867,18.6388,17.7059,18.3278,55600.0],["2006-05-05",18.2898,18.7594,17.9788,18.2453,25600.0],["2006-05-08",18.4802,18.4802,17.4584,17.6107,41400.0],["2006-05-09",17.6107,18.5309,16.8174,18.239,85900.0],["2006-05-10",18.6642,20.0794,18.569,19.705,221700.0],["2006-05-11",19.559,20.1746,18.6007,19.3559,68700.0],["2006-05-12",19.4511,19.6923,18.9561,19.3496,77100.0],["2006-05-15",19.0386,19.3432,17.0142,17.9598,154100.0],["2006-05-16",17.1982,18.8228,17.1982,18.3976,98400.0],["2006-05-17",18.4484,18.4484,17.268,17.9344,66100.0],["2006-05-18",17.6171,18.4992,17.6171,17.7821,51800.0],["2006-05-19",18.1882,18.4865,17.0586,17.8011,58400.0],["2006-05-22",17.7123,18.0232,16.8174,17.9471,81900.0],["2006-05-23",17.763,18.3659,17.3886,18.3215,46300.0],["2006-05-24",18.5817,18.715,17.9725,18.4738,60100.0],["2006-05-25",18.4294,18.6388,17.8582,18.5309,31800.0],["2006-05-26",18.715,18.9117,18.3723,18.8355,28100.0],["2006-05-30",19.0386,19.9588,19.0386,19.8763,86800.0],["2006-05-31",20.1492,20.1492,18.753,18.753,111600.0],["2006-06-01",18.734,19.229,18.404,18.753,51100.0],["2006-06-02",18.9942,19.3115,18.5563,18.6832,74800.0],["2006-06-05",18.9053,19.0386,18.6515,18.9434,57400.0],["2006-06-06",18.88,18.88,18.4294,18.8292,50100.0],["2006-06-07",18.7784,19.0703,18.4992,18.6515,85300.0],["2006-06-08",18.6007,19.21,18.0867,19.1338,122900.0],["2006-06-09",19.2925,19.3432,18.715,18.8419,46300.0],["2006-06-12",19.064,19.1973,17.8011,18.3405,155500.0],["2006-06-13",18.2898,18.4611,17.579,17.7123,137800.0],["2006-06-14",17.4521,17.8646,17.1982,17.3251,60100.0],["2006-06-15",17.249,17.8392,17.249,17.725,26900.0],["2006-06-16",17.6742,17.928,17.1982,17.3251,20500.0],["2006-06-19",17.5155,17.5155,16.0305,16.3351,90600.0],["2006-06-20",16.3351,16.7984,16.1955,16.4049,47900.0],["2006-06-21",16.7413,17.2426,16.6461,17.1094,27100.0],["2006-06-22",17.2109,17.2363,16.2463,16.3732,34100.0],["2006-06-23",16.3288,16.9761,16.2209,16.4049,45600.0],["2006-06-26",16.6334,16.6334,15.5863,15.8147,78300.0],["2006-06-27",15.7703,16.3732,15.618,16.0622,80600.0],["2006-06-28",16.3803,16.6475,14.2684,15.1462,394100.0],["2006-06-29",15.3371,15.6742,14.7773,14.8854,231100.0],["2006-06-30",14.9427,15.9032,14.8536,15.6424,113900.0],["2006-07-03",15.5979,15.6679,15.2989,15.4388,17800.0],["2006-07-05",15.4579,16.0622,15.4579,15.8396,72000.0],["2006-07-06",16.0623,16.5712,16.0623,16.1577,101000.0],["2006-07-07",16.1131,16.4058,15.9032,16.005,28100.0],["2006-07-10",15.9986,16.3231,15.3625,15.5788,76600.0],["2006-07-11",15.5343,15.8587,15.3052,15.4897,42600.0],["2006-07-12",15.5851,15.5851,15.1399,15.3307,30300.0],["2006-07-13",15.2798,15.2989,14.491,14.491,64000.0],["2006-07-14",14.5991,14.5991,13.7086,13.8485,127500.0],["2006-07-17",14.0394,14.0394,13.3587,13.5623,147400.0],["2006-07-18",13.6132,13.8231,13.2124,13.4414,67100.0],["2006-07-19",13.3905,13.9885,13.3905,13.804,122800.0],["2006-07-20",13.7785,14.1666,13.7276,13.9948,54000.0],["2006-07-21",14.1539,14.7836,14.033,14.7518,58100.0],["2006-07-24",14.7264,15.2416,14.4974,15.0762,65700.0],["2006-07-25",15.2035,15.2162,14.631,14.631,41500.0],["2006-07-26",14.7327,14.8091,14.1221,14.491,31000.0],["2006-07-27",14.631,15.1081,14.5292,14.6691,28900.0],["2006-07-28",14.6373,15.1208,14.6373,15.1208,22500.0],["2006-07-31",14.9681,15.089,14.65,15.089,30300.0],["2006-08-01",15.2035,15.2607,14.7836,15.0381,35600.0],["2006-08-02",15.2098,15.9032,15.1526,15.3625,46700.0],["2006-08-03",15.3943,15.5343,15.019,15.3943,16400.0],["2006-08-04",15.3561,16.1577,15.3561,15.7315,55200.0],["2006-08-07",15.846,15.846,14.9617,15.1653,35500.0],["2006-08-08",15.0635,15.7569,14.79,14.8027,36300.0],["2006-08-09",14.7836,15.1526,14.5673,14.631,56200.0],["2006-08-10",14.7455,15.9859,14.7455,15.7696,55200.0],["2006-08-11",15.9032,16.0495,15.5788,16.0495,65100.0],["2006-08-14",16.2467,17.449,16.0304,17.1882,105000.0],["2006-08-15",17.4935,17.6844,16.7175,17.4935,70800.0],["2006-08-16",17.449,17.589,17.1818,17.3663,52700.0],["2006-08-17",17.3727,17.9897,17.3727,17.6398,52100.0],["2006-08-18",17.5889,17.5889,16.991,17.4236,22500.0],["2006-08-21",17.3409,17.3409,16.6348,16.7238,26100.0],["2006-08-22",16.5648,17.6017,16.5393,17.1755,50900.0],["2006-08-23",17.6208,17.6398,17.0546,17.3218,26100.0],["2006-08-24",17.3981,17.9643,17.1755,17.3599,36100.0],["2006-08-25",17.4681,18.0533,17.4236,17.8688,28800.0],["2006-08-28",17.8116,18.1169,17.1564,17.2009,45300.0],["2006-08-29",17.1691,17.8434,17.0482,17.5063,35200.0],["2006-08-30",17.748,17.8688,17.3981,17.6208,22500.0],["2006-08-31",17.5826,17.9834,17.5635,17.818,35300.0],["2006-09-01",17.977,17.9897,17.4999,17.5571,36500.0],["2006-09-05",17.5126,17.8688,17.1946,17.3345,47100.0],["2006-09-06",17.2454,17.7607,17.1755,17.2136,40100.0],["2006-09-07",17.3154,17.6526,17.2073,17.5317,23100.0],["2006-09-08",17.0355,17.5317,16.8956,16.9083,24900.0],["2006-09-11",16.8256,16.9528,15.9795,16.2912,46000.0],["2006-09-12",16.4058,16.5203,16.075,16.4121,20400.0],["2006-09-13",16.3612,16.8383,16.0686,16.6284,38300.0],["2006-09-14",16.6602,16.9083,16.6348,16.762,6100.0],["2006-09-15",16.7683,17.3027,16.7365,16.8002,23100.0],["2006-09-18",16.7302,17.4045,16.7302,16.8383,31800.0],["2006-09-19",16.7938,17.5126,16.6984,17.4299,54700.0],["2006-09-20",17.5572,17.6335,17.3472,17.3472,12800.0],["2006-09-21",17.5571,17.5953,17.3663,17.4617,8600.0],["2006-09-22",17.4045,17.4744,16.8574,16.9655,23000.0],["2006-09-25",16.9655,16.9655,15.9032,15.9032,60800.0],["2006-09-26",15.8523,16.2849,15.4261,16.0114,52200.0],["2006-09-27",16.8148,17.2866,15.9731,16.6299,84500.0],["2006-09-28",16.6299,16.6299,15.3036,15.3036,120500.0],["2006-09-29",15.4438,15.8328,15.3609,15.667,208600.0],["2006-10-02",15.9412,17.2229,15.7818,17.2229,125500.0],["2006-10-03",17.2165,17.2165,16.26,16.3429,39700.0],["2006-10-04",16.2728,16.8977,16.1963,16.7702,22300.0],["2006-10-05",16.7128,17.191,16.6299,17.1145,40200.0],["2006-10-06",17.038,17.2038,16.4641,16.5215,21500.0],["2006-10-09",16.5215,16.7319,16.4641,16.6299,11600.0],["2006-10-10",16.6426,17.2101,16.6426,17.0571,28100.0],["2006-10-11",16.9742,17.2165,16.7446,16.7574,22400.0],["2006-10-12",16.7446,17.0252,16.5789,16.802,15400.0],["2006-10-13",16.7638,17.0188,16.5789,16.8467,19100.0],["2006-10-16",16.8467,17.0061,16.1389,16.1389,77900.0],["2006-10-17",16.158,16.9487,15.9603,16.2664,58300.0],["2006-10-18",16.4513,16.9232,16.3748,16.8849,30200.0],["2006-10-19",16.8977,17.0188,16.6107,16.802,18500.0],["2006-10-20",16.7702,16.8786,16.7064,16.7064,21600.0],["2006-10-23",16.6426,16.6745,16.0432,16.4705,23000.0],["2006-10-24",16.3939,16.4832,16.0432,16.1644,51200.0],["2006-10-25",16.2218,16.547,16.158,16.4513,16400.0],["2006-10-26",16.4194,16.6681,16.4194,16.5916,20000.0],["2006-10-27",16.5215,17.1527,16.5215,17.0188,19500.0],["2006-10-30",17.0571,17.3568,16.802,17.3377,30300.0],["2006-10-31",17.3759,18.1347,17.2229,17.8797,100600.0],["2006-11-01",17.9753,18.4089,17.8286,18.2495,60200.0],["2006-11-02",18.3451,18.3451,17.7458,18.0136,57000.0],["2006-11-03",18.2049,18.428,18.0199,18.2367,58900.0],["2006-11-06",18.2622,18.479,17.6756,17.9689,41100.0],["2006-11-07",17.9881,17.9881,16.5789,16.7255,76800.0],["2006-11-08",16.7574,17.4078,16.7574,17.14,25800.0],["2006-11-09",17.2548,17.2548,16.496,16.5151,34100.0],["2006-11-10",16.4195,16.8722,16.4195,16.4513,27300.0],["2006-11-13",16.4194,16.7765,16.4194,16.5597,27000.0],["2006-11-14",16.5342,16.5342,16.107,16.2154,53200.0],["2006-11-15",16.158,16.8849,16.158,16.6426,36100.0],["2006-11-16",16.7255,16.7255,16.1134,16.1835,26600.0],["2006-11-17",16.2218,16.3047,15.9093,15.9093,39100.0],["2006-11-20",15.9412,16.2345,15.9412,16.1644,29600.0],["2006-11-21",16.1899,16.1899,15.6224,15.6351,46300.0],["2006-11-22",15.616,15.7244,15.3227,15.3418,72600.0],["2006-11-24",15.3036,15.9285,15.3036,15.8902,18400.0],["2006-11-27",15.3036,15.8838,15.3036,15.3546,68100.0],["2006-11-28",15.5395,15.5395,15.3354,15.3865,36400.0],["2006-11-29",15.3673,15.7563,15.2908,15.3482,43500.0],["2006-11-30",15.3036,15.616,15.074,15.1569,31500.0],["2006-12-01",15.3036,15.3036,14.9146,14.9911,32200.0],["2006-12-04",14.9529,15.4949,14.7934,15.2844,45300.0],["2006-12-05",15.463,16.4003,15.3737,16.2856,58600.0],["2006-12-06",16.4577,16.496,15.8966,16.3939,33400.0],["2006-12-07",16.3939,16.3939,15.8774,16.1006,38700.0],["2006-12-08",15.8774,15.9348,15.6862,15.8328,206500.0],["2006-12-11",15.769,15.9412,15.769,15.9348,116400.0],["2006-12-12",15.8137,16.26,15.7308,16.1963,83600.0],["2006-12-13",16.1835,16.5597,16.1389,16.445,96000.0],["2006-12-14",16.5725,16.5789,15.8137,15.9285,50700.0],["2006-12-15",16.1453,16.2473,15.6861,15.7563,40500.0],["2006-12-18",15.7499,15.8583,15.3865,15.4375,52100.0],["2006-12-19",15.5012,15.7818,15.3801,15.6989,74000.0],["2006-12-20",15.8201,15.8201,15.4311,15.5395,51200.0],["2006-12-21",15.6734,15.8073,15.3673,15.7435,57100.0],["2006-12-22",15.8774,15.8774,15.5778,15.8137,46500.0],["2006-12-26",15.7627,15.9986,15.4183,15.8583,29100.0],["2006-12-27",15.7624,16.1204,15.6218,16.0948,36700.0],["2006-12-28",16.1332,16.7851,15.6218,16.7404,161400.0],["2006-12-29",16.082,16.6126,15.8264,15.935,36900.0],["2007-01-03",15.9414,16.1715,15.6282,15.6666,56600.0],["2007-01-04",15.6538,15.8775,15.4876,15.5579,27900.0],["2007-01-05",15.5259,15.6538,15.1872,15.3342,65800.0],["2007-01-08",15.9222,15.9222,15.2383,15.3086,52200.0],["2007-01-09",15.347,15.5195,15.2127,15.315,55000.0],["2007-01-10",15.2511,15.3086,15.1105,15.2127,30300.0],["2007-01-11",15.2575,15.5132,15.0977,15.462,42200.0],["2007-01-12",15.4109,15.494,15.0849,15.1808,29900.0],["2007-01-16",15.3406,15.6985,15.3406,15.6985,34800.0],["2007-01-17",15.7113,15.8519,15.462,15.609,19000.0],["2007-01-18",15.6921,15.7816,15.4045,15.4812,19100.0],["2007-01-19",15.4748,15.5196,15.3406,15.4492,17900.0],["2007-01-22",15.5707,15.9478,15.3278,15.8903,67900.0],["2007-01-23",15.8391,16.4208,15.8391,16.3377,70900.0],["2007-01-24",16.3377,16.4592,15.967,16.146,41800.0],["2007-01-25",16.0884,16.1843,15.8967,15.9095,24400.0],["2007-01-26",15.9286,16.1332,15.7624,16.1332,25900.0],["2007-01-29",16.1396,16.4528,15.967,16.3761,24400.0],["2007-01-30",16.3185,16.6573,16.229,16.4272,92800.0],["2007-01-31",16.3697,16.9258,16.2802,16.8427,72700.0],["2007-02-01",16.9066,16.9066,16.555,16.6701,53900.0],["2007-02-02",16.619,16.8171,16.5359,16.5359,33800.0],["2007-02-05",16.6701,16.6701,16.0117,16.2354,43900.0],["2007-02-06",16.2354,16.5742,16.2354,16.4336,26600.0],["2007-02-07",16.6062,16.7404,16.1907,16.3824,41400.0],["2007-02-08",16.3249,16.555,16.2994,16.4847,20300.0],["2007-02-09",16.5422,16.5742,16.2866,16.3313,20000.0],["2007-02-12",16.2418,16.3633,16.0117,16.1523,23900.0],["2007-02-13",16.5231,16.7468,16.1268,16.4783,44900.0],["2007-02-14",16.6126,16.6829,16.4464,16.5486,28900.0],["2007-02-15",16.555,16.6829,16.5167,16.5934,34500.0],["2007-02-16",16.5359,16.6957,16.3057,16.6893,21700.0],["2007-02-20",16.8043,16.8363,16.5167,16.6126,42900.0],["2007-02-21",16.6189,16.7404,16.3697,16.6445,25400.0],["2007-02-22",16.5678,17.2262,16.5678,16.8618,106400.0],["2007-02-23",16.8235,17.8079,16.8235,17.7375,113300.0],["2007-02-26",17.7375,18.0571,17.386,17.7311,74000.0],["2007-02-27",17.6097,17.6992,16.9386,16.9449,27300.0],["2007-02-28",16.8746,17.386,16.6893,17.0728,48800.0],["2007-03-01",16.7788,17.4052,16.6893,16.9961,55400.0],["2007-03-02",16.7084,16.9897,16.3952,16.4656,28400.0],["2007-03-05",16.3441,16.3761,15.5579,16.0884,57400.0],["2007-03-06",16.0501,16.4847,16.0117,16.3441,29300.0],["2007-03-07",16.3952,16.4144,16.1715,16.2994,16200.0],["2007-03-08",16.2994,16.3441,16.1907,16.2802,17000.0],["2007-03-09",16.1843,16.3569,16.0565,16.2482,33400.0],["2007-03-12",16.2866,17.06,16.1715,16.7468,58800.0],["2007-03-13",16.7979,16.7979,16.3761,16.4719,37800.0],["2007-03-14",16.4592,16.8171,15.6985,16.408,69500.0],["2007-03-15",16.5231,16.5231,16.0245,16.2482,21200.0],["2007-03-16",16.0373,16.3761,15.9798,16.3761,30800.0],["2007-03-19",16.5998,16.619,15.5771,15.6346,144400.0],["2007-03-20",15.6346,15.6793,15.3981,15.4428,93400.0],["2007-03-21",15.347,15.4492,15.0849,15.1999,83700.0],["2007-03-22",15.1552,15.3853,15.1552,15.3534,77300.0],["2007-03-23",15.4428,16.2163,15.2447,16.0884,108800.0],["2007-03-26",16.0309,16.6957,16.0181,16.1332,85500.0],["2007-03-27",16.082,16.3888,15.5515,15.6602,43600.0],["2007-03-28",15.5993,15.7531,15.4198,15.5288,60700.0],["2007-03-29",15.6698,16.1056,15.1891,15.2404,186100.0],["2007-03-30",15.3173,15.4262,15.0738,15.1955,139400.0],["2007-04-02",15.0802,15.375,15.0545,15.2981,90600.0],["2007-04-03",15.2532,15.7018,15.2147,15.3878,136000.0],["2007-04-04",15.3878,15.8556,15.2212,15.2724,78300.0],["2007-04-05",15.4455,15.6121,14.9263,15.1314,63300.0],["2007-04-09",15.0802,15.5608,15.0802,15.2981,53400.0],["2007-04-10",15.3045,15.7018,15.2532,15.4839,81600.0],["2007-04-11",15.6057,15.9326,15.1955,15.7146,92100.0],["2007-04-12",15.6249,15.7595,15.548,15.6634,40400.0],["2007-04-13",15.7018,15.9838,15.6057,15.9774,42800.0],["2007-04-16",15.9774,16.1505,15.8172,15.8428,54100.0],["2007-04-17",15.9261,15.9261,15.5672,15.8236,50400.0],["2007-04-18",15.9646,16.0864,15.7531,15.8685,40100.0],["2007-04-19",15.7275,16.0864,15.7275,16.003,66500.0],["2007-04-20",16.0992,16.0992,15.971,16.0223,48400.0],["2007-04-23",15.9582,16.5863,15.9582,16.1056,61900.0],["2007-04-24",16.1184,16.3363,16.1184,16.2402,49200.0],["2007-04-25",16.1889,16.6568,16.1889,16.4453,53300.0],["2007-04-26",16.6568,16.8618,16.4837,16.6375,87700.0],["2007-04-27",16.6055,16.6824,16.4324,16.6119,44800.0],["2007-04-30",16.7144,17.0477,16.4196,16.6055,113100.0],["2007-05-01",16.5606,16.7208,16.1312,16.3748,22800.0],["2007-05-02",16.4837,16.6888,16.2145,16.3043,27200.0],["2007-05-03",16.4901,16.8875,16.2914,16.6503,73800.0],["2007-05-04",16.6503,16.708,16.285,16.4645,39300.0],["2007-05-07",16.4645,16.4645,16.1312,16.2402,61700.0],["2007-05-08",16.1504,16.5798,16.1504,16.2786,32000.0],["2007-05-09",16.4453,16.8362,16.4453,16.6503,37000.0],["2007-05-10",16.5414,16.7208,16.1248,16.1312,30500.0],["2007-05-11",16.4773,17.2592,16.1825,17.1438,85800.0],["2007-05-14",17.0862,17.5925,16.8875,17.5925,54100.0],["2007-05-15",17.5604,17.5604,16.1889,16.6055,102000.0],["2007-05-16",16.9836,17.2015,15.8941,15.9838,171700.0],["2007-05-17",16.1184,16.4645,15.8621,16.08,68500.0],["2007-05-18",16.08,16.5286,16.0671,16.4645,40900.0],["2007-05-21",16.4132,16.9772,16.1633,16.535,33100.0],["2007-05-22",16.7529,16.7657,16.3363,16.5991,40400.0],["2007-05-23",16.5542,16.958,16.5542,16.7657,83800.0],["2007-05-24",16.9067,16.9772,16.1505,16.1569,60000.0],["2007-05-25",16.3812,16.9452,16.3748,16.9259,54300.0],["2007-05-29",16.8234,16.9772,16.7657,16.9067,23600.0],["2007-05-30",16.8811,16.8875,16.4965,16.7657,39000.0],["2007-05-31",16.7465,16.9516,16.6375,16.7721,52200.0],["2007-06-01",16.849,16.9516,16.567,16.9323,51300.0],["2007-06-04",16.7913,16.9836,16.7849,16.8811,36000.0],["2007-06-05",16.9003,16.9836,16.7529,16.8875,51500.0],["2007-06-06",16.7657,16.8811,16.3619,16.4453,32200.0],["2007-06-07",16.5222,17.0157,16.2915,16.3235,56700.0],["2007-06-08",16.2722,16.9836,16.2145,16.9003,39000.0],["2007-06-11",16.8042,16.9836,16.4196,16.4453,40200.0],["2007-06-12",16.4388,16.6055,16.2274,16.3363,47700.0],["2007-06-13",16.5029,16.6824,16.0671,16.5863,54300.0],["2007-06-14",16.6824,16.7273,16.3363,16.4068,31900.0],["2007-06-15",16.4453,16.9131,16.4453,16.7849,68200.0],["2007-06-18",16.7593,17.2528,16.7593,16.9708,69100.0],["2007-06-19",17.0477,17.6245,17.0477,17.3874,145600.0],["2007-06-20",17.6117,18.0859,17.2784,17.5989,163100.0],["2007-06-21",17.6629,18.0988,17.5476,17.7399,153000.0],["2007-06-22",17.7847,17.945,17.5284,17.5284,1443500.0],["2007-06-25",17.6245,17.8873,17.0797,17.1118,136300.0],["2007-06-26",17.2592,17.9129,17.1951,17.4066,114500.0],["2007-06-27",17.0051,18.4184,16.9922,18.3927,164200.0],["2007-06-28",18.3221,19.6262,18.3221,19.2921,316800.0],["2007-06-29",19.4335,19.4335,18.8296,18.8296,178400.0],["2007-07-02",18.8296,19.305,18.3478,18.881,198700.0],["2007-07-03",18.9838,19.2729,18.791,19.2472,73600.0],["2007-07-05",19.2279,19.3949,18.7846,19.2407,76900.0],["2007-07-06",19.4335,19.4335,19.2279,19.3692,75400.0],["2007-07-09",19.427,19.5491,19.093,19.3756,64300.0],["2007-07-10",19.4335,19.8896,19.0544,19.1444,74700.0],["2007-07-11",19.5876,19.5876,18.8167,18.9067,61600.0],["2007-07-12",19.1829,20.063,18.9452,19.8896,76500.0],["2007-07-13",20.1401,20.3907,19.4399,20.3007,40700.0],["2007-07-16",20.7312,20.7312,19.7097,19.7482,80400.0],["2007-07-17",19.8382,20.0438,18.7718,18.8103,69100.0],["2007-07-18",19.2086,19.2729,18.6818,19.2664,52900.0],["2007-07-19",19.3564,19.427,19.0416,19.048,45300.0],["2007-07-20",19.1893,19.4335,18.2964,18.9516,78000.0],["2007-07-23",19.2729,19.2729,18.5212,18.7396,31800.0],["2007-07-24",18.3285,18.6433,17.6668,17.8081,83300.0],["2007-07-25",17.9045,18.7525,17.8981,18.7268,67000.0],["2007-07-26",18.4505,19.3564,17.1914,17.7953,83400.0],["2007-07-27",17.6796,18.9067,17.6796,18.4377,102100.0],["2007-07-30",18.7075,19.2472,18.3349,18.4634,96700.0],["2007-07-31",18.5726,19.2472,18.0715,18.5983,169200.0],["2007-08-01",18.5469,22.8705,18.5469,21.9068,345700.0],["2007-08-02",21.8426,22.4721,19.3949,22.3308,213100.0],["2007-08-03",22.2601,22.2923,20.2108,20.4613,117400.0],["2007-08-06",21.2001,21.3607,19.6069,21.258,69300.0],["2007-08-07",21.3286,21.8426,21.3286,21.8426,103500.0],["2007-08-08",22.485,24.0846,22.2216,23.1917,301900.0],["2007-08-09",22.485,23.1274,20.5577,21.0781,234300.0],["2007-08-10",19.8189,21.2001,19.5041,19.8446,120500.0],["2007-08-13",19.9859,21.5149,19.3821,19.5684,167700.0],["2007-08-14",19.851,19.851,18.9516,19.1058,86100.0],["2007-08-15",19.1572,20.6733,18.9773,19.1508,91700.0],["2007-08-16",18.7268,20.1787,17.6668,19.5877,148700.0],["2007-08-17",21.1166,21.1166,18.6304,19.1958,128100.0],["2007-08-20",19.0801,20.1915,18.3028,20.0759,72700.0],["2007-08-21",20.5577,20.5577,18.8617,19.1315,53900.0],["2007-08-22",19.3371,20.2622,18.9516,19.3499,87100.0],["2007-08-23",20.5577,20.5577,18.5019,18.7204,76900.0],["2007-08-24",19.6262,19.7418,18.5276,18.9581,57300.0],["2007-08-27",18.9516,20.4228,18.7846,19.9988,85000.0],["2007-08-28",20.3393,20.4164,18.6561,18.8617,92300.0],["2007-08-29",19.0544,19.9474,19.0544,19.9153,37400.0],["2007-08-30",19.8767,19.9153,18.7011,19.7226,26000.0],["2007-08-31",20.0438,20.0438,18.791,18.9581,52500.0],["2007-09-04",18.8874,19.5106,18.8039,19.0416,72600.0],["2007-09-05",19.0801,19.2407,18.6947,18.9773,60000.0],["2007-09-06",19.003,19.3371,18.7332,18.9773,47200.0],["2007-09-07",19.0737,19.2086,18.5019,18.6304,42200.0],["2007-09-10",18.7396,19.2728,18.669,19.1122,25400.0],["2007-09-11",19.0287,19.4977,19.0287,19.4527,39800.0],["2007-09-12",19.517,19.517,19.0801,19.2664,17800.0],["2007-09-13",19.2728,19.3371,18.9581,19.0095,28100.0],["2007-09-14",18.9195,19.2728,18.2257,18.3991,67300.0],["2007-09-17",18.3606,18.457,18.0073,18.0715,26800.0],["2007-09-18",18.1358,18.8039,17.9045,18.2642,83200.0],["2007-09-19",18.2707,18.6947,17.7888,18.6304,58900.0],["2007-09-20",18.6304,19.0801,18.155,18.8167,36600.0],["2007-09-21",19.0865,19.3628,18.6754,19.215,95100.0],["2007-09-24",19.3371,19.8253,19.2215,19.7739,54100.0],["2007-09-25",19.639,19.8703,19.2728,19.8703,23200.0],["2007-09-26",19.9572,19.9572,18.4121,18.5409,123600.0],["2007-09-27",18.6632,19.7963,18.2898,19.674,132500.0],["2007-09-28",19.571,19.7705,18.8049,19.3263,75700.0],["2007-10-01",19.2619,19.6031,18.9272,19.5259,57200.0],["2007-10-02",19.6031,20.2469,19.3134,20.1826,70000.0],["2007-10-03",20.2019,20.292,19.4293,19.5259,73500.0],["2007-10-04",19.5195,20.3886,19.0237,19.6868,32400.0],["2007-10-05",19.9508,20.6654,19.5066,20.6268,82000.0],["2007-10-08",20.4722,20.7426,19.9186,20.7426,23100.0],["2007-10-09",20.8263,21.7469,20.2598,21.6504,49800.0],["2007-10-10",21.7791,21.8178,21.1933,21.38,48400.0],["2007-10-11",21.5087,22.1847,20.8714,21.1482,85300.0],["2007-10-12",21.2641,21.7405,20.0409,21.4122,41900.0],["2007-10-15",21.2898,21.2898,20.189,20.5624,57800.0],["2007-10-16",20.5495,21.1225,20.1504,20.5431,50200.0],["2007-10-17",20.9551,21.1868,20.601,21.0903,47200.0],["2007-10-18",21.1997,21.2448,20.5366,21.2448,37700.0],["2007-10-19",21.3478,21.3478,19.7126,19.8413,73600.0],["2007-10-22",19.9765,21.5409,19.4358,21.219,90300.0],["2007-10-23",21.3285,21.7791,20.4529,21.528,46300.0],["2007-10-24",21.322,21.7469,21.0581,21.3671,36700.0],["2007-10-25",21.6954,21.8692,21.2641,21.631,40000.0],["2007-10-26",22.0688,22.3328,21.1353,22.1332,42800.0],["2007-10-29",22.3392,22.5323,21.6439,21.7598,49400.0],["2007-10-30",21.7598,21.9465,21.1096,21.4057,54200.0],["2007-10-31",21.5152,21.8435,20.8521,21.3413,59500.0],["2007-11-01",21.0581,21.2384,20.0474,20.1439,100400.0],["2007-11-02",20.4336,20.7941,19.8864,20.5624,60700.0],["2007-11-05",20.6074,20.6268,19.5903,20.2727,50900.0],["2007-11-06",20.3049,20.6525,19.6997,20.6203,37600.0],["2007-11-07",20.1246,20.6976,19.7576,19.7834,36200.0],["2007-11-08",20.1375,21.1611,19.8864,21.0903,42200.0],["2007-11-09",20.7233,21.0323,20.1117,20.3628,38900.0],["2007-11-12",20.5752,20.9486,19.983,20.0924,40500.0],["2007-11-13",20.3049,21.2448,20.086,21.0903,125400.0],["2007-11-14",20.9808,21.7276,20.9808,21.2834,58800.0],["2007-11-15",21.3928,21.4701,20.5752,21.071,24100.0],["2007-11-16",21.1804,21.1804,19.8285,20.2791,67200.0],["2007-11-19",20.0989,20.8006,19.3199,19.7963,56300.0],["2007-11-20",19.7641,20.8843,19.7641,20.5946,31700.0],["2007-11-21",20.5173,21.0323,20.1182,20.1761,39400.0],["2007-11-23",20.3435,20.7233,20.2855,20.6911,16200.0],["2007-11-26",20.6976,20.91,19.9637,19.9637,44400.0],["2007-11-27",20.0988,20.8585,19.9894,20.5109,48400.0],["2007-11-28",20.7491,21.6311,20.3049,21.2126,62300.0],["2007-11-29",20.9808,20.9808,19.8735,20.1246,86700.0],["2007-11-30",20.5752,20.5881,19.5259,19.6225,67400.0],["2007-12-03",19.6418,19.8413,19.2555,19.2555,46500.0],["2007-12-04",19.0946,19.6482,18.9916,18.9916,30600.0],["2007-12-05",19.4551,19.719,18.9915,19.2812,49300.0],["2007-12-06",19.4422,19.4808,18.9207,19.2619,60700.0],["2007-12-07",19.3585,19.4551,19.1654,19.3585,35800.0],["2007-12-10",19.5967,19.5967,18.9143,19.3649,61400.0],["2007-12-11",19.4808,20.1504,18.7662,18.7855,65200.0],["2007-12-12",19.4229,19.6096,18.6697,19.0495,33500.0],["2007-12-13",18.9915,19.5774,18.9915,19.5194,37800.0],["2007-12-14",19.3134,20.234,19.1589,19.6933,72200.0],["2007-12-17",19.5323,19.5967,18.2898,18.5602,84900.0],["2007-12-18",18.9529,19.4036,18.3542,19.204,71200.0],["2007-12-19",19.1654,20.1826,18.6697,19.5259,83100.0],["2007-12-20",19.6933,19.777,19.0109,19.674,49800.0],["2007-12-21",20.3113,20.8585,19.4486,20.8263,144700.0],["2007-12-24",18.0259,18.0774,15.4508,15.837,559100.0],["2007-12-26",16.7061,17.498,16.2877,17.0602,485400.0],["2007-12-27",17.292,18.3027,17.1954,17.7426,255800.0],["2007-12-28",17.9293,18.528,15.9465,15.9465,393700.0],["2007-12-31",16.0945,16.8542,15.9465,16.2168,184400.0],["2008-01-02",16.4486,16.6997,15.8048,15.9593,119700.0],["2008-01-03",16.0237,16.5066,15.792,16.3199,120600.0],["2008-01-04",16.0817,16.2555,15.5538,15.6761,126700.0],["2008-01-07",15.6889,16.41,15.5795,16.1267,64900.0],["2008-01-08",16.1718,16.6031,15.7404,15.7726,80100.0],["2008-01-09",15.7855,16.6482,15.7855,16.6482,94000.0],["2008-01-10",16.7383,16.9829,16.2233,16.3842,127200.0],["2008-01-11",16.3616,16.9038,16.1357,16.6844,94000.0],["2008-01-14",16.9748,17.6138,15.884,17.4266,99300.0],["2008-01-15",17.1942,18.0398,16.9619,17.7041,130100.0],["2008-01-16",17.6202,19.2338,17.3491,18.5755,110100.0],["2008-01-17",18.6787,18.8853,17.3491,17.4524,66900.0],["2008-01-18",17.5557,17.8397,16.3939,16.6327,136200.0],["2008-01-22",16.1164,16.4585,14.8965,16.1293,114300.0],["2008-01-23",16.2261,17.2265,15.5549,17.162,69900.0],["2008-01-24",17.1942,17.5815,16.4972,17.02,79500.0],["2008-01-25",17.2652,17.2652,16.2519,16.6585,38400.0],["2008-01-28",16.5875,16.6198,15.813,16.2326,71300.0],["2008-01-29",16.523,16.523,15.8582,16.1357,63600.0],["2008-01-30",16.0518,16.0518,15.3806,15.5613,78900.0],["2008-01-31",15.3612,15.6323,15.1805,15.1805,140000.0],["2008-02-01",15.2451,15.3225,14.8191,15.2063,139500.0],["2008-02-04",15.4516,16.0389,14.9288,15.9938,76900.0],["2008-02-05",15.5355,15.7291,14.9223,15.1482,98000.0],["2008-02-06",15.3031,15.3031,14.3414,14.5867,104600.0],["2008-02-07",14.477,14.8772,14.3802,14.8707,55800.0],["2008-02-08",14.8062,15.1482,14.8062,14.9611,35900.0],["2008-02-11",14.9482,14.974,14.7029,14.903,41600.0],["2008-02-12",15.2709,15.2967,14.8062,15.1289,40000.0],["2008-02-13",15.3096,15.5355,15.0191,15.529,33200.0],["2008-02-14",15.5355,15.5419,14.6835,14.9223,43000.0],["2008-02-15",14.7545,14.8449,14.0704,14.4641,62900.0],["2008-02-19",14.5286,15.0902,14.5286,14.7997,45600.0],["2008-02-20",15.1289,15.1289,14.5028,14.5609,40300.0],["2008-02-21",14.7352,15.0385,14.477,14.5093,78700.0],["2008-02-22",14.5609,14.903,14.3931,14.69,63700.0],["2008-02-25",14.6835,14.6835,13.9671,14.5544,56500.0],["2008-02-26",14.6577,15.3161,14.4383,15.0192,83500.0],["2008-02-27",14.9288,15.1934,14.3092,14.5286,53700.0],["2008-02-28",14.4383,14.4383,13.6767,14.2317,105500.0],["2008-02-29",13.5863,13.9865,13.554,13.7606,65400.0],["2008-03-03",13.7154,13.9026,12.5923,13.3217,223300.0],["2008-03-04",12.9731,13.5153,12.7214,12.986,146100.0],["2008-03-05",13.1345,13.1345,12.218,12.2632,120400.0],["2008-03-06",12.2051,12.502,12.1857,12.1857,61100.0],["2008-03-07",12.1341,12.6182,11.9469,12.5084,99800.0],["2008-03-10",12.5407,13.1022,12.1922,12.2244,41600.0],["2008-03-11",12.5923,13.3862,12.1986,13.1022,60300.0],["2008-03-12",13.3604,13.9219,13.1668,13.3152,63500.0],["2008-03-13",13.3927,13.3927,12.7601,12.9925,42700.0],["2008-03-14",13.0764,13.7412,12.3148,12.4955,57700.0],["2008-03-17",12.1212,12.7021,11.295,11.6177,61000.0],["2008-03-18",11.65,15.3354,11.3467,14.4705,238800.0],["2008-03-19",13.9865,15.7485,13.9865,15.045,126000.0],["2008-03-20",17.1103,17.1103,15.1676,15.4258,276400.0],["2008-03-24",15.4322,16.2261,15.2321,15.7872,95200.0],["2008-03-25",16.2906,16.2906,14.8513,15.4258,114300.0],["2008-03-26",15.5549,15.6517,14.8449,15.2063,81200.0],["2008-03-27",15.4555,15.4555,14.1999,15.1254,158800.0],["2008-03-28",15.119,15.3196,13.6109,13.6239,328100.0],["2008-03-31",14.3941,14.53,13.7015,14.2582,54000.0],["2008-04-01",14.9118,15.1384,14.4135,14.983,81800.0],["2008-04-02",14.8989,15.3714,14.6918,15.3455,97000.0],["2008-04-03",15.1772,15.5138,14.6594,15.3131,48600.0],["2008-04-04",15.6303,15.6303,14.8471,15.2354,65000.0],["2008-04-07",15.339,15.5008,14.763,15.1189,47300.0],["2008-04-08",15.0283,15.6044,15.0283,15.5461,49000.0],["2008-04-09",15.915,15.915,14.9313,15.1125,62800.0],["2008-04-10",15.2808,15.6044,14.9377,15.5591,45700.0],["2008-04-11",15.3455,15.8438,15.216,15.2354,62100.0],["2008-04-14",15.3908,15.8374,14.9377,14.996,37400.0],["2008-04-15",15.1578,15.4555,15.0219,15.3131,29700.0],["2008-04-16",15.4426,15.915,15.229,15.8503,40100.0],["2008-04-17",15.915,16.0704,15.4684,15.7467,43700.0],["2008-04-18",16.1739,16.1739,15.8632,16.0833,75400.0],["2008-04-21",16.1804,16.1804,15.5914,16.148,64300.0],["2008-04-22",16.1804,16.1804,15.3973,15.7209,51500.0],["2008-04-23",16.0509,16.1092,15.4167,15.6626,60700.0],["2008-04-24",15.6561,16.1157,15.3066,15.4814,80100.0],["2008-04-25",15.682,15.7856,15.2808,15.6756,35000.0],["2008-04-28",15.7144,15.9992,15.2937,15.4555,47300.0],["2008-04-29",15.7985,15.8438,15.3325,15.4037,55500.0],["2008-04-30",15.4231,15.7403,15.1319,15.339,47200.0],["2008-05-01",15.3131,15.7273,15.3002,15.5008,40700.0],["2008-05-02",15.7014,15.8309,15.0607,15.0672,67000.0],["2008-05-05",14.9636,15.2549,14.4264,14.9377,45600.0],["2008-05-06",14.7565,14.8924,14.5623,14.8018,24000.0],["2008-05-07",14.7177,15.5008,14.1352,14.1805,58800.0],["2008-05-08",14.7565,14.7953,13.7922,13.9734,55000.0],["2008-05-09",13.9151,14.1999,13.6562,13.8957,33500.0],["2008-05-12",14.0511,14.3229,13.6757,13.9022,39200.0],["2008-05-13",13.8504,13.8504,11.4751,11.5722,328700.0],["2008-05-14",11.734,11.734,10.9768,11.1386,172200.0],["2008-05-15",11.1386,11.4428,10.8409,11.0674,110600.0],["2008-05-16",11.2874,11.2874,10.6337,10.7567,178500.0],["2008-05-19",10.7244,11.2292,10.7244,10.8473,99300.0],["2008-05-20",10.9962,11.7146,10.5237,11.6952,234900.0],["2008-05-21",11.6952,12.2453,11.6952,11.9735,679700.0],["2008-05-22",12.1871,12.1871,11.9476,12.0576,129300.0],["2008-05-23",12.2,12.2,11.7793,12.1482,103600.0],["2008-05-27",12.2971,12.4654,11.9476,12.4201,66900.0],["2008-05-28",12.6142,13.2679,12.3036,13.0802,121900.0],["2008-05-29",13.0155,13.0155,12.6272,12.789,75600.0],["2008-05-30",12.9831,12.9831,12.5689,12.8084,73300.0],["2008-06-02",12.7825,12.9961,12.2971,12.5236,143000.0],["2008-06-03",12.7954,12.7954,11.8376,12.09,68200.0],["2008-06-04",12.2647,12.4977,12.0511,12.4071,57800.0],["2008-06-05",12.3942,12.9443,12.3618,12.4589,53900.0],["2008-06-06",12.3942,12.8472,12.0576,12.2841,54300.0],["2008-06-09",12.1806,12.543,11.4039,11.844,64600.0],["2008-06-10",12.0576,12.0576,11.3327,11.5269,59300.0],["2008-06-11",11.4492,11.9864,10.1354,10.9638,171500.0],["2008-06-12",11.0027,11.0027,10.3425,10.459,88100.0],["2008-06-13",10.582,11.6369,10.3554,11.0027,122900.0],["2008-06-16",10.9379,11.1256,10.5949,10.6791,56200.0],["2008-06-17",10.6985,10.7373,10.0642,10.3037,197300.0],["2008-06-18",10.116,11.1386,10.0383,11.1127,137000.0],["2008-06-19",11.2292,11.9476,10.9832,11.5463,81400.0],["2008-06-20",11.6887,11.9929,10.4914,11.8117,142900.0],["2008-06-23",11.9088,11.9088,11.3263,11.4881,49400.0],["2008-06-24",11.3392,11.4492,10.6791,10.8085,57200.0],["2008-06-25",10.8797,11.1256,10.7114,10.7632,24900.0],["2008-06-26",10.695,12.1699,10.695,11.1303,123900.0],["2008-06-27",11.2602,12.6702,11.0198,12.6702,516600.0],["2008-06-30",12.1569,12.9756,11.858,12.8651,114600.0],["2008-07-01",12.5468,12.6312,11.4357,11.858,116600.0],["2008-07-02",11.7541,12.4428,10.5975,10.9094,108900.0],["2008-07-03",10.9159,11.2343,10.2401,10.3961,72600.0],["2008-07-07",11.0393,11.2083,10.4091,10.6625,90100.0],["2008-07-08",11.2083,11.7606,10.8379,11.7541,65600.0],["2008-07-09",11.6306,11.6306,10.5715,10.5715,96200.0],["2008-07-10",10.4026,11.2083,10.3506,10.7859,58000.0],["2008-07-11",10.669,10.8834,10.3961,10.6235,49200.0],["2008-07-14",11.2343,11.2343,10.4675,11.1628,65400.0],["2008-07-15",11.2343,11.6176,10.4026,11.5267,112400.0],["2008-07-16",11.5072,11.5331,11.0653,11.2927,54600.0],["2008-07-17",11.2603,11.2603,10.5585,10.6105,44100.0],["2008-07-18",11.6761,11.6956,10.6235,10.7989,48300.0],["2008-07-21",11.1953,11.1953,10.5585,10.9549,50500.0],["2008-07-22",10.8769,11.4877,10.604,11.4097,81600.0],["2008-07-23",11.4357,11.9685,11.0978,11.7931,79700.0],["2008-07-24",11.9555,12.3388,11.806,12.2739,44000.0],["2008-07-25",12.3453,12.6572,12.027,12.6442,50500.0],["2008-07-28",12.8262,12.9431,12.2674,12.2674,45200.0],["2008-07-29",12.6702,15.4317,12.1634,12.8067,63300.0],["2008-07-30",13.216,13.6903,13.1315,13.5799,46700.0],["2008-07-31",13.3849,13.6319,12.1829,13.6319,60500.0],["2008-08-01",13.6449,13.6449,13.1575,13.229,29200.0],["2008-08-04",13.0276,13.3265,12.4753,12.6767,52000.0],["2008-08-05",12.8522,13.3979,12.6182,13.307,73900.0],["2008-08-06",13.4174,13.4174,12.3843,12.9626,58500.0],["2008-08-07",12.8846,13.5929,12.8521,12.9951,55200.0],["2008-08-08",12.6767,13.6449,12.6117,13.5149,33900.0],["2008-08-11",13.6449,13.6513,12.9106,13.5409,50400.0],["2008-08-12",13.4564,13.6448,12.9626,13.6448,46700.0],["2008-08-13",13.6449,15.2433,13.0406,14.9963,95800.0],["2008-08-14",14.9444,14.9509,14.3011,14.3921,43700.0],["2008-08-15",14.574,14.8924,14.1322,14.665,74000.0],["2008-08-18",14.8339,14.8339,13.3135,13.5734,42000.0],["2008-08-19",13.6124,14.7949,13.4889,14.5025,30500.0],["2008-08-20",14.561,14.8079,14.2101,14.483,30700.0],["2008-08-21",14.6325,14.639,13.9242,14.3466,48100.0],["2008-08-22",14.4441,15.1848,14.2881,14.9444,25500.0],["2008-08-25",15.2562,15.2562,14.1647,14.1647,28500.0],["2008-08-26",14.2621,14.7949,14.1712,14.1841,16000.0],["2008-08-27",14.2426,14.8404,13.9697,14.2296,26400.0],["2008-08-28",14.2296,14.5675,13.6578,14.4246,36000.0],["2008-08-29",14.5415,14.9444,14.5415,14.9444,26900.0],["2008-09-02",15.1393,15.1848,13.6449,14.0022,50500.0],["2008-09-03",14.0087,14.7169,13.7423,14.4181,45300.0],["2008-09-04",14.6325,14.6325,13.7228,13.9437,23400.0],["2008-09-05",13.8268,14.1257,13.5279,13.8008,60100.0],["2008-09-08",14.2166,14.7819,13.8203,14.5935,44700.0],["2008-09-09",14.6195,14.652,14.2426,14.2426,23500.0],["2008-09-10",14.6585,14.704,14.3791,14.6195,29100.0],["2008-09-11",14.561,14.561,13.7748,14.3141,36200.0],["2008-09-12",14.5025,14.561,13.6838,14.0347,21900.0],["2008-09-15",14.0997,14.8014,13.6903,13.9632,26200.0],["2008-09-16",13.8528,14.8144,13.6448,14.3466,84600.0],["2008-09-17",14.0932,14.1257,11.3772,14.0672,150400.0],["2008-09-18",13.7878,15.0743,12.6962,15.0743,152300.0],["2008-09-19",15.0223,15.5356,14.2946,14.9314,256200.0],["2008-09-22",14.4116,14.7364,13.2745,13.5734,57000.0],["2008-09-23",13.5604,13.7748,12.6767,13.6448,60000.0],["2008-09-24",13.6449,13.7943,13.164,13.32,22200.0],["2008-09-25",13.346,13.7618,13.3265,13.5669,23000.0],["2008-09-26",13.4659,13.4659,11.4062,12.1036,108600.0],["2008-09-29",11.8625,12.8662,10.0114,11.4779,183800.0],["2008-09-30",11.0803,11.2368,10.0049,11.0934,131600.0],["2008-10-01",11.0086,11.3345,8.8317,9.855,140400.0],["2008-10-02",9.9853,9.9853,8.962,8.9881,79100.0],["2008-10-03",9.1119,9.125,7.9648,8.2646,212700.0],["2008-10-06",8.0756,8.0756,6.7786,7.7562,125500.0],["2008-10-07",7.8931,8.4341,7.5868,7.6976,108600.0],["2008-10-08",7.313,8.3428,7.1696,7.6324,77100.0],["2008-10-09",7.8801,8.1473,6.5113,6.5113,88300.0],["2008-10-10",6.3484,8.3493,4.9275,8.3493,218900.0],["2008-10-13",8.6427,9.2553,7.9844,8.7926,113300.0],["2008-10-14",8.8708,9.0989,8.2386,8.6687,69100.0],["2008-10-15",8.4862,9.1054,7.1696,7.1761,49500.0],["2008-10-16",7.1696,8.8773,7.1696,8.5253,96700.0],["2008-10-17",8.3102,9.0859,7.7041,8.3754,111500.0],["2008-10-20",8.4276,9.1185,7.5085,8.3298,104000.0],["2008-10-21",8.232,8.3102,7.8084,7.8279,42800.0],["2008-10-22",7.6259,8.0886,6.9871,7.1696,68800.0],["2008-10-23",7.0132,7.4564,6.6612,7.4564,67900.0],["2008-10-24",6.5635,7.3912,6.3549,7.1957,70900.0],["2008-10-27",6.9545,7.3456,6.5961,6.7981,99900.0],["2008-10-28",6.8633,7.8735,6.5244,7.8214,116700.0],["2008-10-29",7.8019,8.2777,7.3652,8.0952,77700.0],["2008-10-30",8.3168,8.8056,8.232,8.7991,90700.0],["2008-10-31",8.6687,9.5812,8.3233,9.2488,77300.0],["2008-11-03",9.1836,10.409,9.1836,9.6073,60700.0],["2008-11-04",9.9332,10.4025,9.2162,9.4835,61900.0],["2008-11-05",9.3531,9.7768,8.5188,8.5384,67200.0],["2008-11-06",8.9294,9.7702,8.2972,8.5775,50900.0],["2008-11-07",8.4471,9.679,8.4471,9.0859,55000.0],["2008-11-10",9.5226,9.7311,8.3037,8.4406,35400.0],["2008-11-11",8.1929,8.8121,7.8279,7.8866,60300.0],["2008-11-12",7.8279,7.9844,7.2413,7.2478,72000.0],["2008-11-13",7.1827,7.6585,6.57,7.5998,125700.0],["2008-11-14",7.4434,7.5086,6.7981,6.8242,74600.0],["2008-11-17",6.7525,7.1566,6.3549,7.0067,69600.0],["2008-11-18",7.0002,7.2544,6.5309,6.6417,60600.0],["2008-11-19",6.6221,7.0328,6.1333,6.1463,37800.0],["2008-11-20",6.0811,6.3158,5.5336,5.6314,84400.0],["2008-11-21",5.7227,6.4201,5.2729,6.2441,96100.0],["2008-11-24",6.3158,6.4983,5.7422,6.4461,96500.0],["2008-11-25",6.4983,6.5309,6.0486,6.5113,48300.0],["2008-11-26",6.3679,7.3521,6.3679,6.9741,105900.0],["2008-11-28",6.8503,7.0719,6.7655,6.9741,26500.0],["2008-12-01",6.7069,7.1631,5.7161,5.7357,56300.0],["2008-12-02",5.8335,6.1985,5.8335,6.0225,97400.0],["2008-12-03",5.7748,6.2767,5.7357,6.1724,108500.0],["2008-12-04",5.9703,6.3223,5.7748,5.9378,74000.0],["2008-12-05",5.7813,6.4005,5.5923,6.3223,141800.0],["2008-12-08",6.2571,6.9024,6.205,6.8894,99500.0],["2008-12-09",6.7851,7.137,6.4657,6.4657,76800.0],["2008-12-10",6.5048,7.1044,6.5048,7.0393,56300.0],["2008-12-11",6.948,7.1044,6.6286,6.6808,55700.0],["2008-12-12",6.5178,7.6845,6.3679,7.678,66300.0],["2008-12-15",7.6911,7.9778,7.5672,7.665,55200.0],["2008-12-16",7.8084,8.7991,7.7106,8.786,92300.0],["2008-12-17",8.7991,8.8252,8.3559,8.6752,62700.0],["2008-12-18",8.786,8.9099,8.4015,8.5644,84700.0],["2008-12-19",9.0142,9.6855,8.6101,9.0794,118700.0],["2008-12-22",8.8773,9.3335,8.1473,8.5253,89500.0],["2008-12-23",8.4732,8.5514,8.1994,8.4602,101900.0],["2008-12-24",8.4732,8.8186,8.232,8.7339,78400.0],["2008-12-26",8.7535,8.8512,8.5188,8.6948,19800.0],["2008-12-29",8.685,8.685,6.91,7.244,217900.0],["2008-12-30",7.244,8.4164,7.1589,7.375,373700.0],["2008-12-31",7.4012,8.3116,7.2309,8.1872,186000.0],["2009-01-02",8.2199,8.5147,7.9383,8.2527,74400.0],["2009-01-05",8.3902,8.5081,7.9318,8.233,45300.0],["2009-01-06",8.3509,8.364,8.0365,8.3247,42500.0],["2009-01-07",8.2265,8.2789,7.6305,7.6763,96100.0],["2009-01-08",7.5977,7.8008,7.5846,7.696,106100.0],["2009-01-09",7.6698,7.7549,7.2047,7.2113,92600.0],["2009-01-12",7.4274,7.5126,7.2047,7.2113,97000.0],["2009-01-13",7.2047,7.3685,7.0737,7.3292,110100.0],["2009-01-14",7.1589,7.5191,7.0475,7.0606,74600.0],["2009-01-15",7.041,7.3947,6.7659,7.3947,56600.0],["2009-01-16",7.4864,7.6567,7.2768,7.6305,46300.0],["2009-01-20",7.4274,7.4864,6.8117,6.9231,101700.0],["2009-01-21",6.9951,7.0737,6.7331,6.7986,88700.0],["2009-01-22",6.8314,6.9362,6.5563,6.7724,64500.0],["2009-01-23",6.576,7.0279,6.5629,6.9886,49500.0],["2009-01-26",6.9689,7.375,6.6939,7.0475,26800.0],["2009-01-27",7.0606,7.5977,6.9231,7.4012,43500.0],["2009-01-28",7.4995,7.899,7.4209,7.6763,69900.0],["2009-01-29",7.5322,7.827,7.4536,7.6305,28500.0],["2009-01-30",7.6501,7.7353,7.4143,7.6632,46600.0],["2009-02-02",7.5912,7.6501,7.2047,7.4143,88800.0],["2009-02-03",7.506,7.8597,7.3685,7.6829,77200.0],["2009-02-04",7.6632,7.9645,7.0606,7.2375,105100.0],["2009-02-05",7.1851,7.4995,7.0541,7.1982,133300.0],["2009-02-06",7.2047,8.161,7.2047,8.0169,125500.0],["2009-02-09",7.9907,7.9907,7.5846,7.8597,89000.0],["2009-02-10",7.768,8.1413,7.4078,7.4274,119900.0],["2009-02-11",7.5846,8.1479,7.5453,8.0104,76700.0],["2009-02-12",7.7746,8.1741,7.5977,8.0038,43300.0],["2009-02-13",7.768,7.9907,7.5846,7.7418,23700.0],["2009-02-17",7.5322,7.8335,7.4536,7.6567,39800.0],["2009-02-18",7.6829,7.6829,7.0475,7.0934,43900.0],["2009-02-19",7.1916,7.2702,7.0475,7.0541,24500.0],["2009-02-20",7.0082,7.0672,6.5629,6.6938,50600.0],["2009-02-23",6.7201,6.9362,6.4122,6.4188,44500.0],["2009-02-24",6.4908,6.5498,5.9603,6.4908,81300.0],["2009-02-25",6.4515,6.4515,5.8555,5.8555,81700.0],["2009-02-26",5.8948,6.255,5.469,5.6,56100.0],["2009-02-27",5.4887,5.8555,5.3511,5.6655,49600.0],["2009-03-02",5.5607,5.7441,5.0826,5.0892,56000.0],["2009-03-03",5.1743,5.1743,4.873,4.8796,59000.0],["2009-03-04",5.0171,5.1547,4.873,5.0433,50500.0],["2009-03-05",4.9451,5.1481,4.6372,4.6962,129000.0],["2009-03-06",4.6962,4.9582,4.5259,4.932,87400.0],["2009-03-09",4.8403,4.8468,4.5783,4.5914,59400.0],["2009-03-10",4.7289,4.8468,4.5914,4.6831,67300.0],["2009-03-11",4.7355,4.7355,4.2901,4.2966,76300.0],["2009-03-12",4.2966,4.7617,4.1591,4.7093,125600.0],["2009-03-13",4.7682,5.2398,4.7682,5.1612,52300.0],["2009-03-16",5.2005,6.0913,5.1678,5.9341,189400.0],["2009-03-17",5.9472,6.0127,5.4166,5.8293,93000.0],["2009-03-18",5.4035,6.0782,5.4035,5.6983,65900.0],["2009-03-19",5.79,5.9406,5.1088,5.1743,101600.0],["2009-03-20",5.2398,5.3642,4.9647,5.1154,101800.0],["2009-03-23",5.2202,5.6262,5.1809,5.6262,91400.0],["2009-03-24",5.4952,5.6983,5.3773,5.3773,101000.0],["2009-03-25",5.3774,5.5149,4.801,5.2791,194500.0],["2009-03-26",5.3708,5.469,5.2202,5.4232,72800.0],["2009-03-27",5.4756,7.3881,5.4756,7.113,881500.0],["2009-03-30",6.9187,7.3997,6.6221,7.2481,830200.0],["2009-03-31",7.1625,7.4128,6.7935,7.1493,295000.0],["2009-04-01",6.9384,7.1888,6.6749,6.7869,93400.0],["2009-04-02",6.9187,7.5776,6.8725,7.5578,143300.0],["2009-04-03",7.6303,8.6121,7.4326,8.2365,173100.0],["2009-04-06",8.1706,8.1706,7.7028,7.9927,104500.0],["2009-04-07",7.8148,8.4012,7.7687,7.7752,66500.0],["2009-04-08",7.8346,8.1772,7.7555,8.0915,44100.0],["2009-04-09",8.2958,8.4342,8.1179,8.309,82400.0],["2009-04-13",8.1442,8.4473,7.9136,8.4276,39700.0],["2009-04-14",8.2365,8.2694,7.8477,7.8477,46900.0],["2009-04-15",7.7621,8.3617,7.7621,7.9729,31800.0],["2009-04-16",7.9532,8.5528,7.94,8.5066,72500.0],["2009-04-17",8.5396,8.7834,8.3024,8.6253,65900.0],["2009-04-20",8.3683,8.5396,7.907,8.1113,58300.0],["2009-04-21",8.0256,8.7439,7.9532,8.7439,39400.0],["2009-04-22",8.5923,9.0008,8.2365,8.4012,118300.0],["2009-04-23",8.4342,8.6318,7.9334,8.0849,40600.0],["2009-04-24",8.1574,8.7373,8.1574,8.6582,42600.0],["2009-04-27",8.4539,8.6582,8.0915,8.197,79800.0],["2009-04-28",8.0454,8.533,7.9795,8.2365,35400.0],["2009-04-29",8.2365,8.678,8.2167,8.678,48500.0],["2009-04-30",8.6846,9.5543,8.6846,8.8361,95300.0],["2009-05-01",8.7373,8.9613,8.2233,8.3024,59700.0],["2009-05-04",8.388,8.678,8.1574,8.678,56900.0],["2009-05-05",8.5791,8.6318,8.197,8.4078,37500.0],["2009-05-06",8.5066,8.9086,8.2958,8.5659,74600.0],["2009-05-07",8.6648,8.8361,8.019,8.1772,74100.0],["2009-05-08",8.2233,8.6253,8.197,8.5198,53100.0],["2009-05-11",8.2826,8.5066,8.197,8.2497,35300.0],["2009-05-12",8.5989,10.8656,8.4342,10.602,325700.0],["2009-05-13",10.6086,10.7404,9.7322,9.9233,150100.0],["2009-05-14",9.8377,10.0024,9.126,9.6005,89000.0],["2009-05-15",9.6532,9.897,9.416,9.5807,51800.0],["2009-05-18",9.6729,10.0485,9.5873,9.785,49200.0],["2009-05-19",9.6663,10.2264,9.383,10.1474,71700.0],["2009-05-20",10.1276,10.5361,9.0338,9.4291,103600.0],["2009-05-21",9.3171,9.976,9.0865,9.5082,59800.0],["2009-05-22",9.5477,9.7981,9.0667,9.1524,72500.0],["2009-05-26",9.0272,9.9826,8.9284,9.9101,74100.0],["2009-05-27",9.7981,9.8706,9.126,9.1985,77400.0],["2009-05-28",9.1722,10.1474,8.9349,10.0222,133900.0],["2009-05-29",10.0288,10.2857,9.6202,10.2857,345200.0],["2009-06-01",10.3121,11.452,10.1803,11.4125,129200.0],["2009-06-02",11.2214,11.3927,10.0485,10.5295,255700.0],["2009-06-03",10.2132,10.6943,10.1474,10.6745,76000.0],["2009-06-04",10.714,11.4652,10.2198,11.3598,131200.0],["2009-06-05",11.5311,11.5311,11.2016,11.3005,94100.0],["2009-06-08",11.4652,11.4981,10.9183,11.1621,47700.0],["2009-06-09",11.0896,11.3598,10.9051,10.971,77800.0],["2009-06-10",11.5113,11.5113,10.9447,11.228,43700.0],["2009-06-11",11.5706,12.1241,11.4718,11.9792,107900.0],["2009-06-12",11.7551,11.7683,11.2741,11.564,90200.0],["2009-06-15",11.564,11.7419,11.2741,11.3664,45500.0],["2009-06-16",11.4981,11.7288,11.0435,11.1687,84700.0],["2009-06-17",11.116,11.6892,11.0369,11.3993,35600.0],["2009-06-18",11.2675,11.485,11.116,11.3664,45500.0],["2009-06-19",11.5179,11.5377,11.2214,11.4454,83900.0],["2009-06-22",11.3861,11.3927,10.7338,10.7338,60300.0],["2009-06-23",10.8063,10.8524,10.0815,10.2132,127900.0],["2009-06-24",10.266,10.4373,9.6532,9.7652,146900.0],["2009-06-25",9.7059,9.9233,9.495,9.8113,113100.0],["2009-06-26",9.7718,10.9842,9.6268,10.9776,533900.0],["2009-06-29",10.9611,11.014,9.6976,10.1342,502900.0],["2009-06-30",10.1937,10.584,10.0879,10.4848,93000.0],["2009-07-01",10.5443,10.8751,10.5112,10.6237,71400.0],["2009-07-02",10.4451,10.7824,10.2532,10.2929,104800.0],["2009-07-06",10.2731,10.67,10.0614,10.6105,114500.0],["2009-07-07",10.6502,10.7229,10.3062,10.3789,82600.0],["2009-07-08",10.4054,10.7097,9.7968,9.9754,70400.0],["2009-07-09",10.0217,10.0746,9.7571,9.8233,26900.0],["2009-07-10",9.6976,10.1011,9.5653,10.0416,34700.0],["2009-07-13",10.121,10.1937,9.6645,10.0945,47900.0],["2009-07-14",10.1143,10.1143,9.7637,9.9423,21400.0],["2009-07-15",10.1342,10.3392,10.0548,10.1937,83000.0],["2009-07-16",10.1011,10.2533,9.8431,10.1805,44400.0],["2009-07-17",10.2069,10.2996,9.7704,9.8762,48300.0],["2009-07-20",9.9093,10.1143,9.777,9.9291,57200.0],["2009-07-21",9.9622,10.068,9.7307,9.9556,38300.0],["2009-07-22",9.8696,10.1937,9.8034,10.035,50800.0],["2009-07-23",9.9953,11.649,9.949,11.649,133800.0],["2009-07-24",11.4109,11.7152,10.9809,11.6821,74300.0],["2009-07-27",11.6226,11.6226,11.0735,11.4572,60800.0],["2009-07-28",11.2455,11.9335,11.0669,11.8872,84000.0],["2009-07-29",11.735,12.2047,11.6292,12.2047,81400.0],["2009-07-30",12.2576,12.2576,11.6027,11.6953,79400.0],["2009-07-31",11.6027,11.9599,11.4109,11.6358,115200.0],["2009-08-03",11.7218,12.0128,11.4175,11.8408,35900.0],["2009-08-04",11.7086,12.1121,11.5233,11.9268,56300.0],["2009-08-05",11.9004,11.9004,11.4307,11.6358,57000.0],["2009-08-06",11.6622,11.8938,11.4109,11.4903,92100.0],["2009-08-07",11.6424,11.8409,11.4704,11.5167,89600.0],["2009-08-10",11.3976,12.8199,11.3976,12.7339,240500.0],["2009-08-11",12.7008,12.7669,12.4693,12.6876,160000.0],["2009-08-12",12.6611,14.0833,12.6082,13.2035,121800.0],["2009-08-13",13.2565,13.832,12.9654,13.1308,64300.0],["2009-08-14",13.0646,13.1374,11.9467,12.0658,109200.0],["2009-08-17",11.7879,12.4164,11.6358,12.2907,40800.0],["2009-08-18",12.337,12.4164,11.7615,12.2576,38100.0],["2009-08-19",12.0128,12.5751,12.0128,12.5685,64900.0],["2009-08-20",12.5685,12.5817,12.3436,12.5685,52500.0],["2009-08-21",12.595,12.7008,12.4362,12.5156,71100.0],["2009-08-24",12.5156,12.6016,12.2245,12.2907,53700.0],["2009-08-25",12.3304,12.5619,12.3304,12.4693,28900.0],["2009-08-26",12.5156,12.6016,12.4031,12.5685,59400.0],["2009-08-27",12.4693,12.8728,12.1451,12.6545,27400.0],["2009-08-28",12.8199,12.8199,12.1451,12.3237,35500.0],["2009-08-31",12.1385,12.2774,11.9732,12.1716,43400.0],["2009-09-01",12.0459,12.4957,11.907,11.9996,53000.0],["2009-09-02",11.9996,12.423,11.9996,12.2907,25400.0],["2009-09-03",12.2973,12.3436,12.1187,12.2576,45900.0],["2009-09-04",12.1914,12.337,12.0327,12.2047,94300.0],["2009-09-08",12.2311,12.4164,12.0525,12.1782,53300.0],["2009-09-09",12.1055,12.5685,12.1055,12.4296,47000.0],["2009-09-10",12.3502,12.5553,12.2378,12.4362,34700.0],["2009-09-11",12.4428,12.4428,12.0195,12.079,41700.0],["2009-09-14",11.9732,12.4494,11.907,12.2047,49200.0],["2009-09-15",12.1385,12.5685,12.1385,12.3965,27600.0],["2009-09-16",12.4825,12.5685,12.2841,12.3833,28100.0],["2009-09-17",12.2973,12.4891,12.2708,12.3502,32600.0],["2009-09-18",12.1716,12.2642,11.9864,12.0525,98000.0],["2009-09-21",11.9401,12.2774,11.9401,11.9731,41200.0],["2009-09-22",12.0128,12.0195,11.272,11.3778,102800.0],["2009-09-23",11.4109,11.477,11.3116,11.3116,55100.0],["2009-09-24",11.3315,11.4903,10.8684,11.0537,52000.0],["2009-09-25",10.9809,11.477,10.9809,11.358,44300.0],["2009-09-28",11.3249,11.6292,10.9677,11.0404,76200.0],["2009-09-29",11.1102,11.3428,10.8776,11.0172,94300.0],["2009-09-30",10.9241,11.0039,10.7115,10.8511,56300.0],["2009-10-01",10.7514,10.9175,10.253,10.2597,129700.0],["2009-10-02",10.2264,10.5255,10.1002,10.2796,38600.0],["2009-10-05",10.3062,10.7182,10.1666,10.5587,48800.0],["2009-10-06",10.6716,10.871,10.4989,10.5986,21600.0],["2009-10-07",10.5786,10.7713,10.3926,10.5388,33300.0],["2009-10-08",10.5986,10.5986,10.4191,10.4324,47600.0],["2009-10-09",10.3926,10.4524,10.2131,10.3726,72000.0],["2009-10-12",10.3992,10.4191,10.1666,10.1733,65400.0],["2009-10-13",10.1334,10.2331,10.1201,10.1932,21900.0],["2009-10-14",10.3128,10.5387,9.954,9.9673,55400.0],["2009-10-15",9.9208,9.9673,9.6616,9.748,120400.0],["2009-10-16",9.6483,9.9008,9.5553,9.7679,118800.0],["2009-10-19",9.7746,10.2796,9.748,10.067,62800.0],["2009-10-20",10.0537,10.1733,9.9141,10.0603,59000.0],["2009-10-21",9.9474,10.6251,9.8676,10.0005,69700.0],["2009-10-22",10.0138,10.1334,9.861,10.1068,44600.0],["2009-10-23",10.1135,10.1201,9.6816,9.7613,61700.0],["2009-10-26",9.7347,9.9474,9.5354,9.6882,65500.0],["2009-10-27",9.6085,9.8543,9.5686,9.7347,57000.0],["2009-10-28",9.6284,9.8277,9.5885,9.6683,75500.0],["2009-10-29",9.7414,10.2264,9.6151,9.9739,96400.0],["2009-10-30",9.8676,9.9806,9.5487,9.8078,197600.0],["2009-11-02",9.9075,10.0869,9.7081,9.9141,34200.0],["2009-11-03",9.861,9.9673,9.6483,9.9673,32700.0],["2009-11-04",9.9939,9.9939,9.5154,9.5952,57000.0],["2009-11-05",9.6616,9.7281,9.3028,9.449,78800.0],["2009-11-06",9.3427,9.6284,9.2496,9.5686,44500.0],["2009-11-09",9.6284,9.8012,9.5752,9.6483,82600.0],["2009-11-10",9.4822,9.4955,8.9307,8.9373,126300.0],["2009-11-11",9.0171,9.3493,8.2662,8.4656,213200.0],["2009-11-12",8.8975,9.0702,8.6184,8.645,123800.0],["2009-11-13",8.7048,9.3626,8.7048,9.15,113600.0],["2009-11-16",9.1965,9.2496,8.6782,8.8975,135800.0],["2009-11-17",8.8842,9.0437,8.7048,8.7048,70400.0],["2009-11-18",8.6715,8.7247,8.3194,8.4788,116900.0],["2009-11-19",8.4124,8.6317,8.2396,8.532,78300.0],["2009-11-20",8.4988,8.6516,8.4921,8.532,86900.0],["2009-11-23",8.6583,9.1234,8.6583,9.0503,59200.0],["2009-11-24",9.0702,9.15,8.831,8.9506,37100.0],["2009-11-25",8.9706,9.0038,8.7513,8.7579,22200.0],["2009-11-27",8.6383,8.8377,8.6317,8.8244,48900.0],["2009-11-30",8.8377,9.0237,8.5652,8.7048,77800.0],["2009-12-01",8.7579,8.9373,8.7247,8.7646,81800.0],["2009-12-02",8.6915,9.0902,8.6915,8.9041,67100.0],["2009-12-03",8.9772,9.037,8.6915,8.6915,74000.0],["2009-12-04",8.851,9.0038,8.6649,8.7579,47100.0],["2009-12-07",8.7313,8.8443,8.6383,8.738,33200.0],["2009-12-08",8.6383,8.738,8.5121,8.5852,108500.0],["2009-12-09",8.5652,8.6383,8.4722,8.5453,79100.0],["2009-12-10",8.5586,8.6317,8.3061,8.3925,77800.0],["2009-12-11",8.4656,8.532,8.3127,8.5187,44200.0],["2009-12-14",8.532,8.6715,8.3725,8.6649,94000.0],["2009-12-15",8.6649,8.9573,8.6383,8.8642,191200.0],["2009-12-16",8.9639,8.9706,8.7712,8.924,86400.0],["2009-12-17",8.8908,8.8908,8.645,8.6583,66500.0],["2009-12-18",8.738,8.8576,8.645,8.7313,183800.0],["2009-12-21",8.7446,8.924,8.6516,8.8908,80100.0],["2009-12-22",8.8775,8.9174,8.851,8.8908,62800.0],["2009-12-23",8.8642,8.8709,8.6583,8.6649,153900.0],["2009-12-24",8.6782,8.7912,8.6583,8.6915,34800.0],["2009-12-28",8.7446,9.243,8.6383,9.0835,189600.0],["2009-12-29",9.3007,10.1826,9.2606,9.6481,486900.0],["2009-12-30",9.5412,9.7082,8.8597,9.2806,948900.0],["2009-12-31",9.3207,9.6748,9.1002,9.5479,202600.0],["2010-01-04",9.6949,9.7016,9.3809,9.6281,85300.0],["2010-01-05",9.5947,9.6348,9.2673,9.3274,89700.0],["2010-01-06",9.3474,9.6013,9.3474,9.4276,67500.0],["2010-01-07",9.4477,9.5212,9.1203,9.3274,69700.0],["2010-01-08",9.3341,9.6214,9.3074,9.441,39900.0],["2010-01-11",9.4544,9.5479,9.274,9.3207,50100.0],["2010-01-12",9.2405,9.4143,9.0869,9.1804,46800.0],["2010-01-13",9.1804,9.3474,9.1002,9.2873,40000.0],["2010-01-14",9.2205,9.441,9.1737,9.3474,38300.0],["2010-01-15",9.3942,9.3942,9.0869,9.147,96300.0],["2010-01-19",9.147,9.2873,9.0668,9.2539,40800.0],["2010-01-20",9.2205,9.2205,8.8597,8.9466,61600.0],["2010-01-21",8.9332,8.9332,8.6726,8.6993,61100.0],["2010-01-22",8.7127,8.8129,8.5323,8.6258,55900.0],["2010-01-25",8.6526,8.6927,8.5523,8.6325,68700.0],["2010-01-26",8.5724,8.7996,8.4388,8.5924,118300.0],["2010-01-27",8.5523,8.7194,8.5523,8.6459,29600.0],["2010-01-28",8.6927,9.3474,8.6927,9.2272,166100.0],["2010-01-29",8.9666,9.2873,8.686,9.0134,215500.0],["2010-02-01",9.0201,9.2539,9.0201,9.2005,63900.0],["2010-02-02",9.2339,9.4209,9.2272,9.3341,76900.0],["2010-02-03",9.3007,9.3007,9.1203,9.1804,46800.0],["2010-02-04",9.1604,9.2339,8.8797,9.0535,61100.0],["2010-02-05",9.0267,9.1537,8.6993,8.8797,64600.0],["2010-02-08",8.8931,8.8931,8.5991,8.6058,58600.0],["2010-02-09",8.706,8.7194,8.4521,8.5657,50800.0],["2010-02-10",8.5189,8.6125,8.4722,8.5857,41200.0],["2010-02-11",8.5991,8.6392,8.4321,8.6192,57300.0],["2010-02-12",8.5189,8.5657,8.2984,8.3586,84200.0],["2010-02-16",8.4789,8.4989,8.2984,8.3519,91700.0],["2010-02-17",8.3385,8.6392,8.2851,8.5791,47900.0],["2010-02-18",8.559,8.6258,8.2517,8.5323,88200.0],["2010-02-19",8.539,8.6793,8.3987,8.5857,43800.0],["2010-02-22",8.5791,8.5791,8.3853,8.5123,37700.0],["2010-02-23",8.5256,8.5457,8.1515,8.1782,98400.0],["2010-02-24",8.1982,8.3719,8.1915,8.2851,27900.0],["2010-02-25",8.1982,8.3385,8.1448,8.225,36000.0],["2010-02-26",8.2517,8.2984,8.1114,8.118,64500.0],["2010-03-01",8.1782,8.2984,8.1247,8.2784,57900.0],["2010-03-02",8.2851,8.4388,8.2717,8.4388,48400.0],["2010-03-03",8.4521,8.8731,8.3519,8.7528,86800.0],["2010-03-04",8.7461,8.8196,8.5858,8.6526,44700.0],["2010-03-05",8.6659,8.9399,8.6258,8.9399,49000.0],["2010-03-08",8.98,9.1871,8.8062,9.1336,52000.0],["2010-03-09",9.1336,9.5546,9.0668,9.4544,99200.0],["2010-03-10",9.4276,9.6214,9.2472,9.5145,50200.0],["2010-03-11",9.5546,9.6214,9.3742,9.6147,57000.0],["2010-03-12",9.6548,9.7149,9.461,9.6882,83500.0],["2010-03-15",9.7016,9.755,9.4744,9.5679,44700.0],["2010-03-16",9.5679,9.5679,9.3274,9.461,41100.0],["2010-03-17",9.4276,9.4276,8.9332,9.1804,88800.0],["2010-03-18",9.0601,9.3207,8.9666,9.0668,57200.0],["2010-03-19",9.1403,9.2071,8.9532,9.2005,68000.0],["2010-03-22",9.1537,9.4677,9.0267,9.4343,42400.0],["2010-03-23",9.441,9.4944,9.2472,9.3809,57900.0],["2010-03-24",9.3541,9.4209,9.2005,9.2873,37600.0],["2010-03-25",9.314,9.4009,8.9198,8.9466,56400.0],["2010-03-26",9.0,9.02,8.833,8.8664,30000.0],["2010-03-29",9.0869,9.6281,8.9666,9.5546,107200.0],["2010-03-30",9.6147,9.6147,9.1938,9.2539,114100.0],["2010-03-31",9.1938,9.4343,9.0601,9.0735,62900.0],["2010-04-01",9.294,9.4276,9.1203,9.3274,35400.0],["2010-04-05",9.4076,9.5613,9.2405,9.4944,26200.0],["2010-04-06",9.4276,9.588,9.3007,9.5679,43900.0],["2010-04-07",9.5546,9.7483,9.5546,9.7283,53400.0],["2010-04-08",9.6748,9.9354,9.6748,9.8152,59800.0],["2010-04-09",9.7884,9.7884,9.3474,9.6481,48300.0],["2010-04-12",9.6815,9.6815,9.3875,9.4544,32900.0],["2010-04-13",9.4209,9.8552,9.4209,9.735,45800.0],["2010-04-14",9.8151,9.9221,9.6481,9.8218,37600.0],["2010-04-15",9.8419,9.9555,9.6815,9.9221,20700.0],["2010-04-16",9.9221,9.9221,9.5612,9.8085,38000.0],["2010-04-19",9.7417,9.7951,9.5613,9.6615,25300.0],["2010-04-20",9.7283,9.8285,9.5679,9.7817,19700.0],["2010-04-21",9.7617,9.7817,9.2873,9.3809,53700.0],["2010-04-22",9.2873,9.7082,9.2873,9.6414,18400.0],["2010-04-23",9.7817,10.0223,9.6815,10.0223,55400.0],["2010-04-26",10.0223,10.0557,9.9154,9.9755,43100.0],["2010-04-27",9.9555,10.0824,9.7149,9.8285,39800.0],["2010-04-28",9.9662,10.0669,9.758,9.7983,32300.0],["2010-04-29",9.8453,9.8453,9.57,9.7513,46500.0],["2010-04-30",9.7244,9.899,9.4961,9.5028,58200.0],["2010-05-03",9.5297,10.0736,9.5028,10.0669,37200.0],["2010-05-04",9.899,9.9729,9.5968,9.6371,45200.0],["2010-05-05",9.57,9.8453,9.4021,9.4491,26800.0],["2010-05-06",9.4021,9.7244,9.0126,9.0663,46100.0],["2010-05-07",9.1066,9.167,8.1395,8.1529,162300.0],["2010-05-10",8.5693,8.7574,8.4148,8.7506,80600.0],["2010-05-11",8.6297,9.1133,8.5223,9.0528,50600.0],["2010-05-12",9.1066,9.5095,8.9051,9.4961,49800.0],["2010-05-13",9.4155,9.4155,9.0125,9.2677,33300.0],["2010-05-14",9.1401,9.1401,8.7641,8.8648,58300.0],["2010-05-17",8.9118,9.0193,8.67,8.979,50300.0],["2010-05-18",9.0193,9.1939,8.7103,8.7641,35000.0],["2010-05-19",8.6969,8.7372,8.4753,8.6768,45000.0],["2010-05-20",8.3947,8.5021,8.1865,8.2201,70100.0],["2010-05-21",8.0925,8.3275,7.9985,8.1261,101500.0],["2010-05-24",8.0791,8.5357,8.0791,8.2134,48400.0],["2010-05-25",7.9045,8.247,7.7366,8.0455,153500.0],["2010-05-26",8.0589,8.5492,7.938,7.985,73600.0],["2010-05-27",8.1731,8.2604,8.0589,8.2604,44100.0],["2010-05-28",8.2805,8.3611,7.9918,8.0522,46600.0],["2010-06-01",7.9783,8.0925,7.8642,7.891,37800.0],["2010-06-02",8.0589,8.2402,7.9985,8.2201,33600.0],["2010-06-03",8.1999,8.4283,8.1932,8.3477,27300.0],["2010-06-04",8.1596,8.2134,7.7231,7.7366,80600.0],["2010-06-07",7.7366,7.7634,7.5619,7.5619,76400.0],["2010-06-08",7.5754,7.7231,7.4209,7.5015,79400.0],["2010-06-09",7.6224,7.8507,7.4209,7.844,89500.0],["2010-06-10",7.9918,8.0992,7.6963,8.0992,66100.0],["2010-06-11",7.9246,8.3678,7.9246,8.3611,45700.0],["2010-06-14",8.4216,8.4619,8.1194,8.3813,85900.0],["2010-06-15",8.4484,8.5693,8.0723,8.5424,98500.0],["2010-06-16",8.4954,8.4954,8.2604,8.3007,30100.0],["2010-06-17",8.3275,8.3544,8.0589,8.3007,55600.0],["2010-06-18",8.3678,8.3813,8.1261,8.1731,94900.0],["2010-06-21",8.2537,8.2604,7.8977,7.9246,84900.0],["2010-06-22",7.9716,8.1865,7.8709,7.8709,45600.0],["2010-06-23",7.8709,8.1194,7.8171,8.0052,44000.0],["2010-06-24",7.9313,8.1059,7.7903,7.797,45500.0],["2010-06-25",7.8037,8.1798,7.7567,8.1664,338400.0],["2010-06-28",8.0925,8.3947,8.0925,8.2805,56600.0],["2010-06-29",8.0474,8.2771,7.8853,7.9596,82300.0],["2010-06-30",7.9326,8.0204,7.6555,7.6893,52500.0],["2010-07-01",7.6893,7.7366,7.4325,7.6488,78500.0],["2010-07-02",7.7231,7.7501,7.5947,7.6623,18000.0],["2010-07-06",7.7636,7.8312,7.5339,7.6015,36800.0],["2010-07-07",7.6488,7.669,7.4528,7.615,51300.0],["2010-07-08",7.6623,7.6623,7.4798,7.6217,49000.0],["2010-07-09",7.588,7.9123,7.4866,7.865,66600.0],["2010-07-12",7.8582,7.9393,7.4731,7.5069,39400.0],["2010-07-13",7.6217,7.8244,7.5136,7.7907,56300.0],["2010-07-14",7.7839,7.9393,7.7298,7.9123,45200.0],["2010-07-15",7.9393,7.9528,7.6217,7.7231,26600.0],["2010-07-16",7.6893,7.7434,7.2366,7.3177,97100.0],["2010-07-19",7.3177,7.5271,7.2839,7.4663,49900.0],["2010-07-20",7.4055,7.588,7.2028,7.5812,36500.0],["2010-07-21",7.6015,7.6015,7.3379,7.3582,39300.0],["2010-07-22",7.5001,7.6623,7.4731,7.6555,53700.0],["2010-07-23",7.6015,7.8785,7.4461,7.8312,65000.0],["2010-07-26",7.8988,8.0542,7.8988,8.0272,66500.0],["2010-07-27",8.0677,8.0677,7.919,7.9866,52000.0],["2010-07-28",7.9866,8.0001,7.7907,7.8042,32700.0],["2010-07-29",8.0001,8.1758,7.892,8.142,112900.0],["2010-07-30",8.0001,8.1758,7.919,8.1353,152200.0],["2010-08-02",8.1758,8.3988,8.0609,8.1623,56700.0],["2010-08-03",8.1082,8.1555,7.9934,8.0069,23500.0],["2010-08-04",8.0407,8.2434,7.9258,8.2366,32200.0],["2010-08-05",8.1555,8.1826,7.9528,7.9799,41300.0],["2010-08-06",7.919,7.9258,7.6285,7.6555,78400.0],["2010-08-09",7.6826,7.6893,7.4325,7.5609,73300.0],["2010-08-10",7.2434,7.2434,6.8312,6.9663,120800.0],["2010-08-11",6.8244,6.9055,6.5339,6.6555,116200.0],["2010-08-12",6.5474,6.7569,6.4258,6.6555,82900.0],["2010-08-13",6.615,6.6893,6.4866,6.5406,102900.0],["2010-08-16",6.4933,6.8177,6.4933,6.7906,67700.0],["2010-08-17",6.8042,6.919,6.615,6.7433,92100.0],["2010-08-18",6.7096,6.7231,6.6217,6.6758,78100.0],["2010-08-19",6.615,6.6893,6.4933,6.5339,93200.0],["2010-08-20",6.5204,6.615,6.4933,6.5879,48700.0],["2010-08-23",6.669,6.6758,6.4798,6.4798,72400.0],["2010-08-24",6.4325,6.6217,6.4325,6.4325,101200.0],["2010-08-25",6.419,6.5947,6.3042,6.5406,65400.0],["2010-08-26",6.5542,6.5812,6.2771,6.2906,162100.0],["2010-08-27",6.392,6.6015,6.2636,6.5609,78600.0],["2010-08-30",6.1555,6.5271,6.1555,6.3244,73400.0],["2010-08-31",6.3041,6.3109,6.1623,6.2231,113800.0],["2010-09-01",6.2366,6.2501,6.1217,6.1758,129200.0],["2010-09-02",6.142,6.196,6.115,6.196,69400.0],["2010-09-03",6.2163,6.2839,6.1758,6.2771,101300.0],["2010-09-07",6.2501,6.2569,6.1487,6.1893,95000.0],["2010-09-08",6.1758,6.2704,6.0541,6.0812,90100.0],["2010-09-09",6.0947,6.1217,5.8447,5.9055,96200.0],["2010-09-10",5.9055,6.0744,5.8514,6.0204,127500.0],["2010-09-13",6.0136,6.0204,5.919,5.9663,129400.0],["2010-09-14",5.9325,5.9866,5.8244,5.8244,74800.0],["2010-09-15",5.7568,5.7839,5.5474,5.6217,152000.0],["2010-09-16",5.5879,5.6014,5.5068,5.5677,68700.0],["2010-09-17",5.6014,5.615,5.4731,5.5068,125200.0],["2010-09-20",5.6758,6.1487,5.6352,6.1487,252600.0],["2010-09-21",6.1758,6.3379,6.1285,6.1825,125800.0],["2010-09-22",6.1758,6.3244,6.1623,6.2231,68500.0],["2010-09-23",6.1623,6.2366,6.0879,6.1217,65400.0],["2010-09-24",6.2366,6.419,6.1487,6.3514,103600.0],["2010-09-27",6.3312,6.419,6.1285,6.2501,84700.0],["2010-09-28",6.4663,6.7433,6.4663,6.642,379900.0],["2010-09-29",6.6386,6.7339,6.4616,6.4684,388600.0],["2010-09-30",6.5365,6.5365,6.2301,6.4547,87200.0],["2010-10-01",6.5365,6.6454,6.3322,6.6182,67400.0],["2010-10-04",6.6182,6.7407,6.4479,6.659,86600.0],["2010-10-05",6.7748,6.7748,6.516,6.659,105000.0],["2010-10-06",6.6658,6.802,6.5841,6.7611,86500.0],["2010-10-07",6.8088,6.8088,6.5841,6.659,43200.0],["2010-10-08",6.6794,6.7407,6.5773,6.7135,44900.0],["2010-10-11",6.6999,6.6999,6.5705,6.6454,33100.0],["2010-10-12",6.6045,6.6045,6.4888,6.5092,36600.0],["2010-10-13",6.5705,6.7816,6.4752,6.7407,79000.0],["2010-10-14",6.7135,6.7611,6.5977,6.6794,38200.0],["2010-10-15",6.7203,6.7407,6.5637,6.5841,125100.0],["2010-10-18",6.6114,6.7407,6.5841,6.7407,90800.0],["2010-10-19",6.625,6.7407,6.5909,6.6999,119400.0],["2010-10-20",6.7203,6.8565,6.625,6.6794,88300.0],["2010-10-21",6.6522,6.7339,6.4684,6.4752,106000.0],["2010-10-22",6.516,6.5977,6.3594,6.3867,60500.0],["2010-10-25",6.4479,6.5228,6.2777,6.2981,48000.0],["2010-10-26",6.2709,6.4207,6.2301,6.305,90600.0],["2010-10-27",6.2437,6.3458,6.162,6.339,71200.0],["2010-10-28",6.3935,6.4956,6.373,6.4343,146300.0],["2010-10-29",6.4275,6.9995,6.3867,6.9654,332700.0],["2010-11-01",6.9858,7.2105,6.9246,7.0948,196500.0],["2010-11-02",7.1697,7.1969,6.9654,7.088,104700.0],["2010-11-03",7.0675,7.0675,6.7407,6.8497,87900.0],["2010-11-04",6.9926,7.2241,6.979,7.0675,61700.0],["2010-11-05",7.0403,7.1356,6.8769,6.945,31100.0],["2010-11-08",6.8769,7.0335,6.8292,7.0267,51900.0],["2010-11-09",7.0471,7.1492,6.7748,6.7816,53800.0],["2010-11-10",6.5501,7.0267,6.5501,6.9926,91400.0],["2010-11-11",6.8769,6.9926,6.3458,6.4275,145400.0],["2010-11-12",6.3799,6.482,6.2641,6.3254,87800.0],["2010-11-15",6.3458,6.3458,6.1415,6.2369,85500.0],["2010-11-16",6.2096,6.3322,6.053,6.1552,110800.0],["2010-11-17",6.1552,6.4547,6.1552,6.2913,53100.0],["2010-11-18",6.3458,6.5228,6.305,6.373,55600.0],["2010-11-19",6.3799,6.4616,6.2437,6.4343,53700.0],["2010-11-22",6.4275,6.6182,6.1143,6.305,67000.0],["2010-11-23",6.2505,6.3935,6.1347,6.305,55400.0],["2010-11-24",6.3594,6.4479,6.1279,6.2981,61800.0],["2010-11-26",6.2437,6.3118,6.1756,6.2369,17800.0],["2010-11-29",6.1688,6.2028,6.0735,6.1143,58700.0],["2010-11-30",6.0735,6.1211,5.8147,6.0122,493600.0],["2010-12-01",6.1484,6.1484,5.8964,5.9237,73800.0],["2010-12-02",5.9032,6.0939,5.8011,5.876,93500.0],["2010-12-03",5.8828,6.2028,5.876,6.1756,79700.0],["2010-12-06",6.1892,6.373,6.1484,6.2164,100400.0],["2010-12-07",6.2573,6.2573,6.0054,6.1279,89700.0],["2010-12-08",6.1484,6.2096,6.0666,6.1552,53500.0],["2010-12-09",6.2301,6.2301,6.0598,6.1211,61000.0],["2010-12-10",6.1143,6.1756,5.9373,6.1347,62900.0],["2010-12-13",6.1892,6.2301,6.0803,6.2028,82700.0],["2010-12-14",6.2301,6.3526,6.2028,6.2437,60100.0],["2010-12-15",6.2028,6.3662,6.2028,6.3254,70500.0],["2010-12-16",6.3526,6.4548,6.1824,6.3186,63300.0],["2010-12-17",6.305,6.3526,6.1688,6.2505,81400.0],["2010-12-20",6.2641,6.2981,6.0735,6.1211,92900.0],["2010-12-21",6.1075,6.2505,6.0258,6.2301,50600.0],["2010-12-22",6.2164,6.2369,6.0326,6.0598,55200.0],["2010-12-23",6.1484,6.2301,6.1484,6.196,48100.0],["2010-12-27",6.196,6.3254,6.162,6.2641,44900.0],["2010-12-28",6.2505,6.3118,6.1484,6.2845,94200.0],["2010-12-29",6.3429,6.6037,6.2536,6.5831,117700.0],["2010-12-30",6.59,6.8577,6.3978,6.4184,322600.0],["2010-12-31",6.3841,6.4321,6.1919,6.2948,75100.0],["2011-01-03",6.3772,6.6587,6.3497,6.4802,142900.0],["2011-01-04",6.5076,6.59,6.3978,6.4939,44700.0],["2011-01-05",6.5145,6.693,6.5008,6.6792,40400.0],["2011-01-06",6.6792,6.8303,6.6792,6.8028,77900.0],["2011-01-07",6.8028,6.9332,6.7273,6.9332,60800.0],["2011-01-10",6.892,6.995,6.7959,6.9676,51800.0],["2011-01-11",6.9882,7.1666,6.9058,7.1529,74700.0],["2011-01-12",7.2078,7.3177,7.146,7.2559,69700.0],["2011-01-13",7.2421,7.2902,7.1049,7.1323,45600.0],["2011-01-14",7.1048,7.2421,7.1048,7.2147,31900.0],["2011-01-18",7.2147,7.2147,6.9058,7.1186,44200.0],["2011-01-19",7.0843,7.0843,6.7616,6.7685,57100.0],["2011-01-20",6.7616,6.8165,6.5763,6.6655,50000.0],["2011-01-21",6.6998,7.2078,6.6586,7.0911,132000.0],["2011-01-24",7.0911,7.1598,6.9607,7.0156,39400.0],["2011-01-25",6.9881,6.9881,6.8303,6.8715,31100.0],["2011-01-26",6.8715,7.0705,6.8577,6.9676,23500.0],["2011-01-27",6.9676,7.0843,6.8989,7.0362,30500.0],["2011-01-28",7.1872,7.6746,7.1186,7.6677,261300.0],["2011-01-31",7.6197,7.6677,7.4138,7.5099,198000.0],["2011-02-01",7.551,7.6677,7.352,7.6609,66300.0],["2011-02-02",7.6609,7.6883,7.4206,7.4275,48600.0],["2011-02-03",7.4412,7.4412,7.2147,7.4069,38000.0],["2011-02-04",7.4069,7.503,7.2215,7.2971,43900.0],["2011-02-07",7.2902,7.4206,7.249,7.3726,22500.0],["2011-02-08",7.3382,7.4138,7.1323,7.2215,37900.0],["2011-02-09",7.1872,7.2559,7.0431,7.2215,27800.0],["2011-02-10",7.1598,7.2765,7.0362,7.098,25600.0],["2011-02-11",7.0911,7.146,6.995,7.1392,25800.0],["2011-02-14",7.1941,7.3039,7.0156,7.1804,30900.0],["2011-02-15",7.2627,7.3245,7.1117,7.1666,25000.0],["2011-02-16",7.1666,7.2765,7.0705,7.1392,26400.0],["2011-02-17",7.1186,7.3176,7.0499,7.3176,36700.0],["2011-02-18",7.3588,7.7913,7.2765,7.5579,94400.0],["2011-02-22",7.5305,7.7021,7.2971,7.3314,38700.0],["2011-02-23",7.3657,7.6952,7.2902,7.3588,33200.0],["2011-02-24",7.4,7.4481,7.146,7.1735,61100.0],["2011-02-25",7.1804,7.5442,7.1323,7.4343,35400.0],["2011-02-28",7.4481,7.606,7.3108,7.4961,29100.0],["2011-03-01",7.4961,7.5716,7.2353,7.249,27500.0],["2011-03-02",7.2696,7.3794,7.2215,7.3176,33400.0],["2011-03-03",7.3863,7.6746,7.3794,7.5716,48400.0],["2011-03-04",7.5785,7.6883,7.4961,7.6609,34000.0],["2011-03-07",7.6883,7.6883,7.3451,7.4206,39900.0],["2011-03-08",7.3863,7.6197,7.3245,7.5991,22600.0],["2011-03-09",7.5991,7.5991,7.4138,7.4206,22400.0],["2011-03-10",7.3314,7.5099,7.0774,7.1254,75400.0],["2011-03-11",7.0911,7.3726,7.0568,7.249,51100.0],["2011-03-14",7.2078,7.3932,7.2078,7.352,21300.0],["2011-03-15",7.2078,7.3588,7.0705,7.2215,44600.0],["2011-03-16",7.3039,7.3588,7.0499,7.0499,67100.0],["2011-03-17",7.1323,7.3108,7.0911,7.2215,45400.0],["2011-03-18",7.2559,7.8256,7.2353,7.7227,111500.0],["2011-03-21",7.8531,7.8531,7.4412,7.654,34600.0],["2011-03-22",7.6403,7.6403,7.4,7.4343,97000.0],["2011-03-23",7.4412,7.7364,7.4,7.6403,39400.0],["2011-03-24",7.6677,7.7982,7.5579,7.6266,45400.0],["2011-03-25",7.6952,7.8256,7.5648,7.7844,40200.0],["2011-03-28",7.6952,7.757,7.3863,7.4,48200.0],["2011-03-29",7.4343,8.0178,7.4343,7.8462,215000.0],["2011-03-30",7.8842,7.8842,7.5042,7.6009,215100.0],["2011-03-31",7.594,7.594,7.4904,7.5318,57000.0],["2011-04-01",7.594,7.594,7.4351,7.4489,44200.0],["2011-04-04",7.4489,7.5318,7.3936,7.4282,19900.0],["2011-04-05",7.4351,7.4904,7.366,7.3867,26100.0],["2011-04-06",7.442,7.4489,7.3798,7.4005,22400.0],["2011-04-07",7.4005,7.4005,7.2623,7.2692,40300.0],["2011-04-08",7.2831,7.3591,7.1656,7.2347,46700.0],["2011-04-11",7.2071,7.2416,7.1241,7.1241,34900.0],["2011-04-12",7.1034,7.1034,6.9928,6.9928,37600.0],["2011-04-13",7.0136,7.0136,6.8201,6.8961,58900.0],["2011-04-14",6.8201,7.0827,6.8201,7.0067,22500.0],["2011-04-15",7.0205,7.2071,7.0205,7.1103,31600.0],["2011-04-18",7.0205,7.2416,6.9583,7.1725,37400.0],["2011-04-19",7.1794,7.2209,7.0827,7.1863,23300.0],["2011-04-20",7.2209,7.2623,7.0689,7.1103,25400.0],["2011-04-21",7.1725,7.214,7.1103,7.1725,30500.0],["2011-04-25",7.1656,7.2554,6.9514,7.0619,37100.0],["2011-04-26",7.0689,7.1932,6.979,7.1449,30700.0],["2011-04-27",7.1172,7.214,6.9929,7.0136,30000.0],["2011-04-28",6.9652,7.0481,6.9445,7.0274,43000.0],["2011-04-29",7.0205,7.0827,6.7648,6.7786,174000.0],["2011-05-02",6.8477,6.903,6.5437,6.5437,81000.0],["2011-05-03",6.5437,6.7994,6.447,6.7786,112000.0],["2011-05-04",6.7717,6.7717,6.5644,6.5852,50800.0],["2011-05-05",6.5299,6.7717,6.4608,6.4953,30200.0],["2011-05-06",6.5921,6.6335,6.4124,6.4262,25000.0],["2011-05-09",6.4193,6.6543,6.4193,6.6474,48000.0],["2011-05-10",6.6957,6.7717,6.6957,6.7717,37700.0],["2011-05-11",6.7648,6.8132,6.599,6.6888,54500.0],["2011-05-12",6.6473,6.9376,6.6404,6.9168,38400.0],["2011-05-13",6.8961,6.9099,6.599,6.6404,29000.0],["2011-05-16",6.6197,6.7303,6.5437,6.5644,26500.0],["2011-05-17",6.5575,6.6404,6.5575,6.5644,34200.0],["2011-05-18",6.5713,6.599,6.4815,6.5368,39500.0],["2011-05-19",6.5506,6.5506,6.4331,6.4815,45100.0],["2011-05-20",6.4124,6.4401,6.288,6.3571,59200.0],["2011-05-23",6.288,6.7234,6.2189,6.6335,83800.0],["2011-05-24",6.6335,6.6335,6.4055,6.4193,40100.0],["2011-05-25",6.4193,6.6612,6.288,6.3019,62400.0],["2011-05-26",6.2742,6.4331,6.2604,6.371,49900.0],["2011-05-27",6.4055,6.4953,6.364,6.4677,18800.0],["2011-05-31",6.4815,6.7786,6.4746,6.6612,58100.0],["2011-06-01",6.6059,6.7164,6.2673,6.2742,48000.0],["2011-06-02",6.364,6.4331,6.1706,6.2742,71200.0],["2011-06-03",6.1844,6.3364,6.1498,6.2189,43000.0],["2011-06-06",6.2258,6.2397,6.1084,6.1084,26700.0],["2011-06-07",6.1706,6.2397,6.0462,6.1637,41600.0],["2011-06-08",6.1291,6.2328,6.1153,6.1222,24900.0],["2011-06-09",6.1429,6.2051,6.0876,6.1222,23600.0],["2011-06-10",6.1637,6.1706,6.06,6.06,30100.0],["2011-06-13",6.1015,6.1084,6.0116,6.0116,27100.0],["2011-06-14",6.0876,6.1291,6.0531,6.1084,29700.0],["2011-06-15",6.0324,6.0669,5.9633,5.9633,27000.0],["2011-06-16",5.9771,6.1153,5.9633,6.0255,43000.0],["2011-06-17",6.06,6.0946,5.908,5.9287,53900.0],["2011-06-20",5.9011,6.1913,5.9011,6.0393,26600.0],["2011-06-21",6.1015,6.4746,5.9978,6.4677,56800.0],["2011-06-22",6.447,6.447,6.2258,6.2673,38100.0],["2011-06-23",6.2189,6.3295,6.1844,6.3295,37700.0],["2011-06-24",6.3502,6.4539,6.2604,6.3295,161700.0],["2011-06-27",6.364,6.6474,6.3433,6.5921,46100.0],["2011-06-28",6.7372,7.214,6.6197,7.1449,215500.0],["2011-06-29",7.1414,7.1414,6.7029,6.7586,200800.0],["2011-06-30",6.7794,6.7794,6.3549,6.4662,55000.0],["2011-07-01",6.4871,6.6611,6.4871,6.6124,34200.0],["2011-07-05",6.6402,6.682,6.5567,6.6472,35300.0],["2011-07-06",6.6402,6.6959,6.4941,6.5428,51800.0],["2011-07-07",6.5915,6.6681,6.5289,6.5846,31900.0],["2011-07-08",6.501,6.5846,6.4662,6.508,49800.0],["2011-07-11",6.4453,6.5637,6.4314,6.4314,27400.0],["2011-07-12",6.4384,6.4941,6.3479,6.3479,39400.0],["2011-07-13",6.3618,6.5149,6.2853,6.4801,20300.0],["2011-07-14",6.4662,6.4801,6.3827,6.4105,23300.0],["2011-07-15",6.4175,6.508,6.3201,6.3409,41800.0],["2011-07-18",6.3201,6.3688,6.2017,6.2365,35600.0],["2011-07-19",6.2644,6.334,6.2017,6.2853,47900.0],["2011-07-20",6.2574,6.2713,5.986,6.0138,94300.0],["2011-07-21",6.0625,6.1808,6.0556,6.1808,40000.0],["2011-07-22",6.1878,6.2365,6.0973,6.16,23600.0],["2011-07-25",6.0556,6.16,6.0208,6.0486,65300.0],["2011-07-26",6.0208,6.1948,5.9024,5.9094,93000.0],["2011-07-27",5.8746,6.0277,5.7215,5.7284,102000.0],["2011-07-28",5.7215,5.8467,5.631,5.805,86000.0],["2011-07-29",5.7006,6.2783,5.6588,6.2783,263300.0],["2011-08-01",6.2783,6.2783,6.0277,6.0625,75300.0],["2011-08-02",6.0416,6.1112,5.7423,5.9094,104000.0],["2011-08-03",5.8816,5.986,5.7632,5.979,51700.0],["2011-08-04",5.7702,5.9442,5.7075,5.8119,105300.0],["2011-08-05",5.8676,6.0973,5.6797,5.9024,68400.0],["2011-08-08",5.7563,5.9999,5.4361,5.443,114800.0],["2011-08-09",5.5614,6.2365,5.2899,6.16,90300.0],["2011-08-10",6.0138,6.0973,5.6379,5.6727,82400.0],["2011-08-11",5.7145,6.1112,5.7145,5.8955,102300.0],["2011-08-12",5.9372,6.0416,5.8816,5.9581,26000.0],["2011-08-15",5.979,6.2157,5.979,6.2087,61200.0],["2011-08-16",6.1112,6.153,5.9651,6.0416,48300.0],["2011-08-17",6.0556,6.146,5.9164,5.9372,31300.0],["2011-08-18",5.8467,5.986,5.5892,5.6588,56300.0],["2011-08-19",5.5683,5.8189,5.4778,5.4918,49200.0],["2011-08-22",5.6379,5.6379,5.3943,5.443,44500.0],["2011-08-23",5.4709,5.7632,5.4639,5.7563,77600.0],["2011-08-24",5.7215,5.8259,5.6588,5.7702,56200.0],["2011-08-25",5.8119,5.8119,5.3804,5.4639,56100.0],["2011-08-26",5.4361,5.6171,5.3874,5.5962,32300.0],["2011-08-29",5.6449,5.8259,5.6449,5.8189,42700.0],["2011-08-30",5.7771,5.9024,5.7632,5.8746,25400.0],["2011-08-31",5.8816,5.8816,5.631,5.6727,47200.0],["2011-09-01",5.6658,5.7702,5.4848,5.5335,41600.0],["2011-09-02",5.4291,5.5126,5.3317,5.3317,56500.0],["2011-09-06",5.2064,5.6658,5.1994,5.5962,88900.0],["2011-09-07",5.7006,5.7771,5.6727,5.7354,47400.0],["2011-09-08",5.7215,5.7632,5.5962,5.6379,39200.0],["2011-09-09",5.5823,5.6519,5.5683,5.5683,56300.0],["2011-09-12",5.5683,5.7632,5.5683,5.7493,88100.0],["2011-09-13",5.7632,5.805,5.7075,5.7563,39900.0],["2011-09-14",5.7702,5.7702,5.6031,5.7075,43900.0],["2011-09-15",5.7423,5.7423,5.5892,5.6519,22600.0],["2011-09-16",5.7423,5.7841,5.7423,5.7563,77700.0],["2011-09-19",5.7423,5.7771,5.6519,5.7215,51300.0],["2011-09-20",5.7423,5.8189,5.6519,5.7423,53100.0],["2011-09-21",5.7493,5.7771,5.6658,5.7145,54000.0],["2011-09-22",5.5405,5.6797,5.3665,5.3943,104700.0],["2011-09-23",5.4291,5.6658,5.4152,5.6658,72100.0],["2011-09-26",5.7006,5.7354,5.5405,5.6519,50500.0],["2011-09-27",5.7841,5.805,5.6658,5.7563,56000.0],["2011-09-28",5.7247,5.7949,5.5982,5.6193,104200.0],["2011-09-29",5.7106,5.8581,5.6544,5.7879,137500.0],["2011-09-30",5.7106,5.823,5.5139,5.535,107300.0],["2011-10-03",5.5139,5.6895,5.3454,5.3454,106600.0],["2011-10-04",5.3454,6.1461,5.3454,6.1391,150100.0],["2011-10-05",6.125,6.1321,5.8792,6.118,79400.0],["2011-10-06",6.125,6.1601,5.9354,6.1321,57400.0],["2011-10-07",6.1321,6.2093,5.9003,6.0407,53400.0],["2011-10-10",6.1672,6.3006,6.0899,6.3006,73500.0],["2011-10-11",6.2304,6.3147,6.0688,6.2936,63600.0],["2011-10-12",6.3217,6.3217,6.118,6.2936,62800.0],["2011-10-13",6.2725,6.2725,6.0197,6.1882,73600.0],["2011-10-14",6.2304,6.3709,6.1321,6.3498,45500.0],["2011-10-17",6.3147,6.3217,6.0829,6.1742,64400.0],["2011-10-18",6.1953,6.7923,6.0126,6.5184,250200.0],["2011-10-19",6.4973,6.7642,6.42,6.6308,114200.0],["2011-10-20",6.6237,6.7361,6.4552,6.708,85400.0],["2011-10-21",6.7783,6.7783,6.4833,6.701,91000.0],["2011-10-24",6.7291,6.9188,6.6378,6.8696,64900.0],["2011-10-25",6.8696,6.8696,6.4552,6.5324,73300.0],["2011-10-26",6.6589,6.8064,6.5043,6.708,53300.0],["2011-10-27",6.9047,6.9398,6.6729,6.8415,104400.0],["2011-10-28",6.8485,6.8977,6.3709,6.5324,159300.0],["2011-10-31",6.413,6.8064,6.2936,6.5184,81000.0],["2011-11-01",6.3568,6.5465,6.2304,6.3077,80800.0],["2011-11-02",6.42,6.42,6.3147,6.406,64100.0],["2011-11-03",6.4833,6.6729,6.3147,6.6448,80800.0],["2011-11-04",6.5956,6.6729,6.399,6.4341,45700.0],["2011-11-07",6.4341,6.5676,6.3077,6.5184,53600.0],["2011-11-08",6.5816,6.7572,6.4552,6.7151,44800.0],["2011-11-09",6.5043,6.5535,6.2515,6.2515,50400.0],["2011-11-10",6.1812,6.2936,6.0548,6.111,30500.0],["2011-11-11",6.3006,6.3849,6.2093,6.3498,35700.0],["2011-11-14",6.2866,6.5395,6.0829,6.2444,68300.0],["2011-11-15",6.1742,6.3709,6.1321,6.3287,27000.0],["2011-11-16",6.2444,6.3849,6.0688,6.0759,51500.0],["2011-11-17",6.0478,6.1953,5.8441,5.8651,74200.0],["2011-11-18",5.8722,5.9705,5.83,5.9494,37500.0],["2011-11-21",5.8441,5.8862,5.7949,5.83,35500.0],["2011-11-22",5.837,6.0267,5.7949,5.7949,30500.0],["2011-11-23",5.7738,5.8932,5.24,5.2751,300800.0],["2011-11-25",5.2821,5.4086,5.0925,5.0995,67400.0],["2011-11-28",5.2892,5.5069,5.2681,5.3383,85500.0],["2011-11-29",5.3594,5.528,5.3243,5.4999,87000.0],["2011-11-30",5.7036,5.7879,5.5631,5.7808,98400.0],["2011-12-01",5.7387,5.7808,5.6263,5.6404,62400.0],["2011-12-02",5.7247,5.7247,5.5069,5.6193,82100.0],["2011-12-05",5.6966,5.7176,5.542,5.6263,101800.0],["2011-12-06",5.6193,5.8441,5.6193,5.7738,52300.0],["2011-12-07",5.7176,5.7668,5.5771,5.6825,46800.0],["2011-12-08",5.6193,5.6333,5.4788,5.4999,49000.0],["2011-12-09",5.5139,5.6193,5.5139,5.5701,44300.0],["2011-12-12",5.5139,5.6123,5.4507,5.528,44700.0],["2011-12-13",5.5701,5.6544,5.4648,5.4858,79100.0],["2011-12-14",5.4226,5.7808,5.4226,5.7808,87500.0],["2011-12-15",5.823,6.0337,5.6966,5.9845,103400.0],["2011-12-16",6.0618,6.5465,5.9284,6.4833,406300.0],["2011-12-19",6.5184,6.5184,6.0759,6.1321,73100.0],["2011-12-20",6.2163,6.3358,5.9845,6.0407,66100.0],["2011-12-21",6.0056,6.2374,5.8862,5.9635,66000.0],["2011-12-22",5.9986,6.2374,5.7457,5.823,122400.0],["2011-12-23",5.7949,5.9705,5.7528,5.823,76000.0],["2011-12-27",5.8019,5.9845,5.7598,5.7808,74400.0],["2011-12-28",5.8907,6.309,5.8907,6.2593,131200.0],["2011-12-29",6.2593,6.3586,6.0112,6.0963,99200.0],["2011-12-30",6.1176,6.1672,6.0538,6.0821,71400.0],["2012-01-03",6.1885,6.3586,6.1601,6.316,73700.0],["2012-01-04",6.2593,6.4082,6.2452,6.3728,62800.0],["2012-01-05",6.3373,6.5004,6.0467,6.4933,45300.0],["2012-01-06",6.5074,6.5074,6.394,6.4295,45000.0],["2012-01-09",6.4436,6.5145,6.2735,6.316,58300.0],["2012-01-10",6.4153,6.4791,6.2735,6.4082,46700.0],["2012-01-11",6.4224,6.4224,6.1672,6.3869,58900.0],["2012-01-12",6.3657,6.394,6.2381,6.3444,39500.0],["2012-01-13",6.2735,6.3444,6.1743,6.2168,82300.0],["2012-01-17",6.2522,6.2877,6.0609,6.2239,58200.0],["2012-01-18",6.2026,6.3373,6.1955,6.3019,46100.0],["2012-01-19",6.3019,6.3019,6.1672,6.2381,19700.0],["2012-01-20",6.2523,6.4366,6.1672,6.3869,35400.0],["2012-01-23",6.394,6.394,6.2168,6.2948,36800.0],["2012-01-24",6.2593,6.2664,6.0892,6.0963,90100.0],["2012-01-25",6.0821,6.1459,5.756,5.8198,175100.0],["2012-01-26",5.8411,5.8624,5.4938,5.5292,289800.0],["2012-01-27",5.3662,5.6781,5.1748,5.274,1271100.0],["2012-01-30",5.2669,5.6497,5.2102,5.5646,222300.0],["2012-01-31",5.5788,5.593,5.5221,5.5221,217400.0],["2012-02-01",5.5646,5.6993,5.5363,5.6639,110000.0],["2012-02-02",5.6568,5.756,5.5859,5.7064,60400.0],["2012-02-03",5.756,5.8127,5.671,5.7986,74500.0],["2012-02-06",5.7986,5.834,5.6851,5.7419,38100.0],["2012-02-07",5.7277,5.8624,5.6851,5.8482,57400.0],["2012-02-08",5.8482,6.0821,5.8057,6.0679,144000.0],["2012-02-09",6.0538,6.0538,5.8907,5.9687,52500.0],["2012-02-10",5.9191,5.9829,5.8765,5.9545,51900.0],["2012-02-13",6.0325,6.0325,5.8978,5.9403,25200.0],["2012-02-14",5.9191,5.9545,5.7986,5.8624,37500.0],["2012-02-15",5.8907,5.8978,5.7135,5.7702,40800.0],["2012-02-16",5.7986,5.8907,5.7773,5.8836,49100.0],["2012-02-17",5.8978,5.8978,5.8482,5.8978,32200.0],["2012-02-21",5.9333,6.0112,5.8907,6.0041,50900.0],["2012-02-22",5.9971,5.9971,5.8836,5.9403,33200.0],["2012-02-23",5.9616,6.0183,5.8836,6.0183,30900.0],["2012-02-24",6.0183,6.0254,5.7419,5.7419,141200.0],["2012-02-27",5.7348,5.8765,5.671,5.7419,81100.0],["2012-02-28",5.6639,5.7348,5.6143,5.6497,156500.0],["2012-02-29",5.6568,5.8624,5.352,5.8624,1133300.0],["2012-03-01",5.8624,6.0325,5.6568,5.6993,444600.0],["2012-03-02",5.6993,5.7419,5.5859,5.6355,128600.0],["2012-03-05",5.6426,5.7986,5.6001,5.7986,59500.0],["2012-03-06",6.2522,6.2522,5.7064,5.7277,141400.0],["2012-03-07",5.7348,5.8624,5.6781,5.8482,87800.0],["2012-03-08",5.8624,5.8765,5.6426,5.8411,165700.0],["2012-03-09",5.8411,5.8695,5.6993,5.7489,87000.0],["2012-03-12",5.749,5.7915,5.5646,5.5859,136000.0],["2012-03-13",5.6143,5.7986,5.593,5.7631,63400.0],["2012-03-14",5.7419,5.7773,5.43,5.4725,160200.0],["2012-03-15",5.4725,5.7277,5.4229,5.5788,147900.0],["2012-03-16",5.6214,5.7348,5.3874,5.4087,1107300.0],["2012-03-19",5.43,5.5505,5.4229,5.4583,172900.0],["2012-03-20",5.43,5.4512,5.3662,5.3874,85700.0],["2012-03-21",5.3874,5.437,5.3662,5.3732,55100.0],["2012-03-22",5.3591,5.4867,5.352,5.4087,56600.0],["2012-03-23",5.4158,5.5008,5.3732,5.4867,44300.0],["2012-03-26",5.5221,5.6568,5.4654,5.593,100900.0],["2012-03-27",5.6072,5.671,5.515,5.5434,69100.0],["2012-03-28",5.5827,5.5899,5.5183,5.5326,48400.0],["2012-03-29",5.5183,5.5827,5.4754,5.5613,23400.0],["2012-03-30",5.6042,5.776,5.6042,5.6615,171500.0],["2012-04-02",5.6829,5.7116,5.5756,5.6257,45500.0],["2012-04-03",5.6185,5.6472,5.4897,5.5112,80900.0],["2012-04-04",5.4611,5.547,5.3966,5.411,69300.0],["2012-04-05",5.4038,5.4611,5.3752,5.3752,25000.0],["2012-04-09",5.3251,5.3752,5.2177,5.2177,107900.0],["2012-04-10",5.232,5.2893,5.1318,5.139,87700.0],["2012-04-11",5.2106,5.2893,5.1533,5.2607,40600.0],["2012-04-12",5.2392,5.4038,5.2392,5.3179,82700.0],["2012-04-13",5.2893,5.3537,5.1533,5.1962,49600.0],["2012-04-16",5.1962,5.2463,5.139,5.1891,38900.0],["2012-04-17",5.2392,5.4038,5.2392,5.3179,45200.0],["2012-04-18",5.2821,5.4682,5.1247,5.1318,114400.0],["2012-04-19",5.1605,5.2607,4.9887,5.0173,118400.0],["2012-04-20",5.0746,5.1318,4.9887,5.0674,47400.0],["2012-04-23",5.0173,5.2893,5.0173,5.2249,99200.0],["2012-04-24",5.2535,5.3251,5.2177,5.3251,56600.0],["2012-04-25",5.3609,5.4181,5.2821,5.3465,42700.0],["2012-04-26",5.3251,5.3537,5.2034,5.2106,23600.0],["2012-04-27",5.2106,5.2821,5.1605,5.2106,37300.0],["2012-04-30",5.1748,5.2249,5.1104,5.1318,91000.0],["2012-05-01",5.1461,5.2821,5.096,5.1032,42000.0],["2012-05-02",5.096,5.1461,5.0459,5.0889,66300.0],["2012-05-03",5.0603,5.2821,5.0531,5.2392,82000.0],["2012-05-04",5.2177,5.2607,5.1533,5.1891,44800.0],["2012-05-07",5.1819,5.2106,5.1247,5.1533,27000.0],["2012-05-08",5.1175,5.2249,5.1104,5.1533,26900.0],["2012-05-09",5.1175,5.1748,5.0674,5.096,27000.0],["2012-05-10",5.1533,5.1533,5.0173,5.0889,75000.0],["2012-05-11",5.1247,5.1676,5.0245,5.0316,33500.0],["2012-05-14",5.0316,5.1605,5.0173,5.0746,50300.0],["2012-05-15",5.0531,5.1104,5.0245,5.0531,48000.0],["2012-05-16",5.0459,5.096,5.0102,5.0102,88600.0],["2012-05-17",5.0102,5.0817,4.9744,5.0173,84200.0],["2012-05-18",5.003,5.096,4.9601,5.003,72800.0],["2012-05-21",5.2249,5.3036,5.0674,5.1318,67900.0],["2012-05-22",5.1533,5.2821,5.1175,5.1533,58000.0],["2012-05-23",5.1318,5.2392,5.096,5.2034,42000.0],["2012-05-24",5.232,5.5255,5.2034,5.5183,107600.0],["2012-05-25",5.5326,5.547,5.3823,5.4324,34300.0],["2012-05-29",5.4539,5.4897,5.3967,5.4682,39700.0],["2012-05-30",5.4396,5.5112,5.2607,5.4181,60900.0],["2012-05-31",5.4324,5.5183,5.4324,5.4969,94100.0],["2012-06-01",5.4253,5.5326,5.368,5.411,60200.0],["2012-06-04",5.4038,5.4825,5.3179,5.3823,29200.0],["2012-06-05",5.3465,5.3966,5.2678,5.3322,30800.0],["2012-06-06",5.3465,5.411,5.2821,5.411,41200.0],["2012-06-07",5.4611,5.547,5.3823,5.4825,50500.0],["2012-06-08",5.5112,5.7402,5.4682,5.7187,114500.0],["2012-06-11",5.7975,5.7975,5.6829,5.7187,70000.0],["2012-06-12",5.7688,5.776,5.6543,5.6758,79100.0],["2012-06-13",5.6901,5.6973,5.5255,5.5541,63900.0],["2012-06-14",5.547,5.6901,5.547,5.6472,31900.0],["2012-06-15",5.6185,5.7688,5.5827,5.7187,216600.0],["2012-06-18",5.7402,5.7545,5.64,5.7116,37200.0],["2012-06-19",5.7259,5.8118,5.6901,5.7975,54000.0],["2012-06-20",5.7617,5.8261,5.733,5.7831,30900.0],["2012-06-21",5.7831,5.8189,5.6829,5.6901,35200.0],["2012-06-22",5.7545,5.8189,5.7259,5.7831,87800.0],["2012-06-25",5.7402,5.7975,5.6901,5.7545,28600.0],["2012-06-26",5.7831,5.7831,5.6543,5.7116,53300.0],["2012-06-27",5.708,5.8814,5.708,5.8091,45400.0],["2012-06-28",5.7802,5.8597,5.7007,5.838,39000.0],["2012-06-29",5.8886,5.997,5.8019,5.9897,133300.0],["2012-07-02",5.997,6.0187,5.8814,6.0187,44900.0],["2012-07-03",5.9608,6.062,5.9536,6.062,59800.0],["2012-07-05",6.0692,6.1415,6.0186,6.0837,51800.0],["2012-07-06",6.0476,6.2282,6.0331,6.2282,92700.0],["2012-07-09",6.2282,6.2788,6.1415,6.1776,87300.0],["2012-07-10",6.1848,6.2499,6.1415,6.1921,101600.0],["2012-07-11",6.1848,6.1848,6.0692,6.1704,53500.0],["2012-07-12",6.1415,6.1921,6.0837,6.1776,32300.0],["2012-07-13",6.1848,6.2643,6.1848,6.2643,30600.0],["2012-07-16",6.2643,6.2643,6.1487,6.2137,15700.0],["2012-07-17",6.2137,6.2499,6.1487,6.1848,31900.0],["2012-07-18",6.1704,6.2282,6.1415,6.1559,47900.0],["2012-07-19",6.1632,6.1632,6.0186,6.062,40900.0],["2012-07-20",5.9897,5.9897,5.8163,5.8452,98200.0],["2012-07-23",5.7947,5.8958,5.7224,5.8452,52900.0],["2012-07-24",5.8669,5.8958,5.7658,5.8019,47100.0],["2012-07-25",5.8525,5.8525,5.7224,5.7802,46900.0],["2012-07-26",5.8597,6.0837,5.7802,5.9464,104800.0],["2012-07-27",5.9536,6.2643,5.9536,6.1343,80800.0],["2012-07-30",6.1126,6.2354,5.9536,6.0692,47200.0],["2012-07-31",6.0764,6.1848,5.8958,5.9247,59100.0],["2012-08-01",5.9464,6.0186,5.773,5.773,71900.0],["2012-08-02",5.7802,5.9175,5.7441,5.8091,39400.0],["2012-08-03",5.8452,6.062,5.838,6.0403,42400.0],["2012-08-06",6.0331,6.0692,5.997,6.0187,31200.0],["2012-08-07",6.0548,6.0765,6.0042,6.0331,36900.0],["2012-08-08",6.0186,6.1054,5.9753,6.0548,31100.0],["2012-08-09",6.0764,6.127,6.0548,6.0764,21700.0],["2012-08-10",6.0476,6.1198,6.0403,6.0692,59900.0],["2012-08-13",6.0909,6.1054,5.9392,6.0187,34600.0],["2012-08-14",6.0765,6.0765,5.9175,5.9392,78600.0],["2012-08-15",5.9175,5.9175,5.7947,5.8163,211600.0],["2012-08-16",5.8163,5.8525,5.7874,5.8452,122100.0],["2012-08-17",5.8452,5.903,5.7874,5.8525,81600.0],["2012-08-20",5.8814,5.8814,5.7224,5.8741,88800.0],["2012-08-21",5.8814,5.9897,5.8163,5.8452,66300.0],["2012-08-22",5.8163,5.838,5.708,5.7296,82200.0],["2012-08-23",5.7441,5.8019,5.7441,5.7658,38000.0],["2012-08-24",5.7369,5.8886,5.7369,5.8236,42400.0],["2012-08-27",5.8236,5.8814,5.7874,5.838,24800.0],["2012-08-28",5.8163,5.8525,5.8163,5.8452,18300.0],["2012-08-29",5.8525,5.9319,5.8163,5.9319,21600.0],["2012-08-30",5.9247,5.9536,5.8525,5.8814,12600.0],["2012-08-31",5.9392,5.9392,5.8452,5.8958,29000.0],["2012-09-04",5.9103,6.0259,5.8163,5.9753,35700.0],["2012-09-05",6.0114,6.127,5.9247,6.1054,47800.0],["2012-09-06",6.1198,6.1415,5.9392,6.1126,39400.0],["2012-09-07",6.1415,6.1415,6.0186,6.0981,27100.0],["2012-09-10",6.0692,6.1343,6.0186,6.1054,38600.0],["2012-09-11",6.1343,6.1704,5.9392,5.9753,50700.0],["2012-09-12",5.9681,6.0837,5.9536,6.0837,20900.0],["2012-09-13",6.1198,6.286,6.0764,6.286,68600.0],["2012-09-14",6.286,6.3221,6.0765,6.1415,51200.0],["2012-09-17",6.1415,6.1632,6.0042,6.1126,35800.0],["2012-09-18",6.127,6.286,6.0837,6.1993,29200.0],["2012-09-19",6.2426,6.2499,6.0765,6.1126,39900.0],["2012-09-20",6.1054,6.1487,6.0981,6.1054,15100.0],["2012-09-21",6.1776,6.1776,5.9536,5.9536,161000.0],["2012-09-24",5.9536,6.062,5.9536,6.0331,31000.0],["2012-09-25",6.0475,6.127,5.9753,5.9825,50700.0],["2012-09-26",5.9753,6.0765,5.9681,6.0692,35700.0],["2012-09-27",6.0656,6.1749,5.9125,6.1312,46400.0],["2012-09-28",6.0875,6.1093,6.0,6.0291,28400.0],["2012-10-01",6.051,6.0802,5.9927,6.0145,32800.0],["2012-10-02",6.0802,6.1093,6.0,6.0437,41000.0],["2012-10-03",6.0437,6.0875,5.9854,6.0,20500.0],["2012-10-04",6.0364,6.0364,5.9052,5.9927,21300.0],["2012-10-05",6.0073,6.0364,5.9635,5.9781,25800.0],["2012-10-08",5.9708,5.9854,5.9052,5.9344,18300.0],["2012-10-09",5.9635,5.9635,5.8687,5.9271,34700.0],["2012-10-10",5.9198,5.9708,5.9052,5.9562,13000.0],["2012-10-11",5.9854,6.0146,5.9416,6.0073,25400.0],["2012-10-12",5.9854,5.9854,5.9052,5.9125,37700.0],["2012-10-15",5.9125,5.9854,5.9125,5.9854,24100.0],["2012-10-16",6.0145,6.0145,5.9125,5.9416,26000.0],["2012-10-17",5.9416,6.0145,5.9416,5.9781,30900.0],["2012-10-18",5.9781,6.0,5.8323,5.8323,48100.0],["2012-10-19",5.7958,5.8469,5.7521,5.7521,54300.0],["2012-10-22",5.7885,5.7885,5.65,5.6792,74100.0],["2012-10-23",5.65,5.6719,5.599,5.6282,28800.0],["2012-10-24",5.65,5.6938,5.6427,5.6719,10100.0],["2012-10-25",5.7375,5.876,5.7375,5.8615,16700.0],["2012-10-26",5.8323,5.8542,5.7813,5.8323,21900.0],["2012-10-31",5.8323,5.8614,5.6573,5.7229,33900.0],["2012-11-01",5.7229,5.7229,5.6209,5.6354,46600.0],["2012-11-02",5.7084,5.7084,5.5844,5.5844,46200.0],["2012-11-05",5.5771,5.6136,5.5407,5.5917,35900.0],["2012-11-06",5.5771,5.6427,5.548,5.5771,44100.0],["2012-11-07",5.548,5.6209,5.4751,5.4751,52400.0],["2012-11-08",5.4969,5.599,5.4167,5.4167,51000.0],["2012-11-09",5.4022,5.4751,5.1178,5.1251,175500.0],["2012-11-12",5.6209,5.6209,5.1907,5.2855,33600.0],["2012-11-13",5.2491,5.3365,5.2199,5.2345,16000.0],["2012-11-14",5.4022,5.4022,4.9939,5.0668,53500.0],["2012-11-15",5.0814,5.1762,5.0231,5.0303,39200.0],["2012-11-16",5.0158,5.0595,4.8845,4.9429,84000.0],["2012-11-19",4.9647,5.2199,4.9647,5.2053,54800.0],["2012-11-20",5.2126,5.2928,5.1251,5.2272,24000.0],["2012-11-21",5.2126,5.3511,5.0085,5.3511,30400.0],["2012-11-23",5.3365,5.373,5.198,5.3584,25200.0],["2012-11-26",5.3584,5.5261,5.322,5.4969,34500.0],["2012-11-27",5.4532,5.6573,5.4459,5.6136,50800.0],["2012-11-28",5.65,5.65,5.5042,5.6427,31300.0],["2012-11-29",5.6646,5.7229,5.548,5.7011,35000.0],["2012-11-30",5.7229,5.7229,5.5553,5.6646,25000.0],["2012-12-03",5.6865,5.6865,5.3949,5.4896,43900.0],["2012-12-04",5.5042,5.6719,5.4824,5.6573,21400.0],["2012-12-05",5.6573,5.6792,5.5553,5.5553,24900.0],["2012-12-06",5.5261,5.6573,5.4167,5.5261,66500.0],["2012-12-07",5.5625,5.5625,5.4678,5.5188,21200.0],["2012-12-10",5.4896,5.4896,5.3584,5.4386,30400.0],["2012-12-11",5.4678,5.5625,5.3365,5.5625,53600.0],["2012-12-12",5.5771,5.5771,5.5334,5.5407,33100.0],["2012-12-13",5.4824,5.5261,5.4094,5.4313,20600.0],["2012-12-14",5.424,5.5188,5.424,5.5115,28500.0],["2012-12-17",5.5407,5.6063,5.4532,5.599,45700.0],["2012-12-18",5.5844,5.6865,5.5407,5.6792,54000.0],["2012-12-19",5.322,5.5844,5.322,5.5261,57000.0],["2012-12-20",5.5698,5.6063,5.4824,5.5042,94300.0],["2012-12-21",5.4824,5.5771,5.3803,5.3949,431100.0],["2012-12-24",5.4167,5.6136,5.4167,5.5407,34900.0],["2012-12-26",5.5698,5.6427,5.4386,5.5042,24400.0],["2012-12-27",5.53,5.6036,5.4564,5.5521,57400.0],["2012-12-28",5.5447,5.5594,5.3901,5.4343,36600.0],["2012-12-31",5.4564,5.5889,5.4269,5.449,78200.0],["2013-01-02",5.6552,5.6552,5.5521,5.6478,71300.0],["2013-01-03",5.6699,5.7362,5.5963,5.6773,31100.0],["2013-01-04",5.7141,5.8319,5.6846,5.7877,47800.0],["2013-01-07",5.7435,5.8466,5.6478,5.6699,23400.0],["2013-01-08",5.7067,5.9497,5.6773,5.9424,99900.0],["2013-01-09",6.0013,6.1412,5.9424,6.1264,87000.0],["2013-01-10",6.1559,6.1559,5.9571,6.097,63200.0],["2013-01-11",6.1412,6.2222,6.0233,6.1706,56600.0],["2013-01-14",6.1706,6.2516,6.1117,6.1264,23800.0],["2013-01-15",6.1191,6.2443,6.097,6.1706,41200.0],["2013-01-16",6.1853,6.1853,5.9571,6.0086,36000.0],["2013-01-17",6.0675,6.259,6.0602,6.2369,50700.0],["2013-01-18",6.2811,6.2884,6.2074,6.2811,38400.0],["2013-01-22",6.2884,6.3253,6.1633,6.3032,44200.0],["2013-01-23",6.3253,6.3326,6.1191,6.2958,104600.0],["2013-01-24",6.3768,6.3768,6.2884,6.3473,35800.0],["2013-01-25",6.4063,6.5462,6.3473,6.5314,59100.0],["2013-01-28",6.5682,6.5756,6.4136,6.5609,64900.0],["2013-01-29",6.5756,6.7008,6.4063,6.6934,80700.0],["2013-01-30",6.7082,6.7744,6.5683,6.6272,42800.0],["2013-01-31",6.664,6.6861,6.5388,6.583,42700.0],["2013-02-01",6.6713,6.7597,6.6051,6.7302,47200.0],["2013-02-04",6.7302,6.8112,6.6492,6.7523,109800.0],["2013-02-05",6.8112,6.8481,6.664,6.7229,50000.0],["2013-02-06",6.6934,6.7523,6.5609,6.7523,44800.0],["2013-02-07",6.7597,6.7671,6.6345,6.6861,24800.0],["2013-02-08",6.7082,6.8407,6.7008,6.7671,30000.0],["2013-02-11",6.8775,6.8775,6.5609,6.6566,59400.0],["2013-02-12",6.7008,6.826,6.7008,6.7818,24600.0],["2013-02-13",6.7597,6.8112,6.6566,6.7082,24400.0],["2013-02-14",6.6272,6.8112,6.6272,6.7892,31800.0],["2013-02-15",6.8407,6.8775,6.6492,6.7008,67700.0],["2013-02-19",6.7155,6.8702,6.6861,6.7523,34400.0],["2013-02-20",6.7671,6.8702,6.6861,6.7082,38700.0],["2013-02-21",6.7155,6.8186,6.6492,6.6492,24300.0],["2013-02-22",6.7229,6.7965,6.6787,6.7965,25400.0],["2013-02-25",6.8039,6.8333,6.5241,6.5756,43500.0],["2013-02-26",6.6124,6.8849,6.5903,6.8481,33000.0],["2013-02-27",6.8628,6.8996,6.7229,6.7671,31600.0],["2013-02-28",6.8112,6.826,6.6787,6.7155,26900.0],["2013-03-01",6.6787,6.9659,6.6787,6.9438,51000.0],["2013-03-04",6.988,7.0763,6.7376,6.7523,63400.0],["2013-03-05",6.8186,6.8186,6.6124,6.6492,49800.0],["2013-03-06",6.6787,6.8039,6.6272,6.7671,37000.0],["2013-03-07",6.8039,6.826,6.6198,6.7597,31900.0],["2013-03-08",6.8112,6.8112,6.6345,6.745,40700.0],["2013-03-11",6.7008,6.745,6.664,6.7008,19300.0],["2013-03-12",6.8849,7.0469,6.8554,6.9364,81600.0],["2013-03-13",6.9806,7.0174,6.8481,6.9659,50800.0],["2013-03-14",7.0101,7.0248,6.8112,6.9143,81000.0],["2013-03-15",6.8775,6.9953,6.7376,6.7523,263800.0],["2013-03-18",6.7229,6.8186,6.6566,6.6787,69300.0],["2013-03-19",6.6713,6.7376,6.6345,6.7082,45900.0],["2013-03-20",6.7965,6.907,6.7523,6.8922,57300.0],["2013-03-21",6.8333,6.9953,6.8333,6.9512,34700.0],["2013-03-22",6.9364,7.0395,6.8628,7.0101,21900.0],["2013-03-25",7.0469,7.1352,6.9953,7.069,47800.0],["2013-03-26",7.2825,7.2899,7.1132,7.2236,117600.0],["2013-03-27",7.2718,7.3312,7.0195,7.1605,68000.0],["2013-03-28",7.2125,7.4202,7.1234,7.346,93600.0],["2013-04-01",7.4202,7.4202,6.8711,6.886,126400.0],["2013-04-02",6.9453,7.0566,6.8786,7.0195,58400.0],["2013-04-03",7.0492,7.0492,6.7524,6.7673,60100.0],["2013-04-04",6.7969,6.9082,6.7153,6.8118,45300.0],["2013-04-05",6.7673,6.9305,6.7153,6.8118,50600.0],["2013-04-08",6.8118,6.8711,6.7524,6.8711,31700.0],["2013-04-09",6.9231,6.9824,6.8266,6.9231,26500.0],["2013-04-10",6.9676,7.0566,6.9008,6.9528,30700.0],["2013-04-11",6.9231,7.0418,6.8637,6.975,42000.0],["2013-04-12",6.9157,7.027,6.7821,6.9082,20000.0],["2013-04-15",6.9379,7.1012,6.8266,6.834,59800.0],["2013-04-16",6.9157,6.9602,6.7227,6.9305,66900.0],["2013-04-17",6.9157,6.975,6.6931,6.7153,45900.0],["2013-04-18",6.7153,6.9602,6.7153,6.9305,44000.0],["2013-04-19",6.9379,7.027,6.9082,6.9973,28400.0],["2013-04-22",6.9973,7.1976,6.9379,7.168,53400.0],["2013-04-23",7.2347,7.2347,6.9899,7.1383,36300.0],["2013-04-24",7.1531,7.3609,7.0492,7.3015,55600.0],["2013-04-25",7.3831,7.4202,7.2644,7.2867,72400.0],["2013-04-26",7.3015,7.4128,7.2941,7.3164,39500.0],["2013-04-29",7.3757,7.4128,7.2867,7.3831,30400.0],["2013-04-30",7.4202,7.4425,7.3831,7.398,54000.0],["2013-05-01",7.398,7.4573,7.0047,7.0195,76900.0],["2013-05-02",7.1012,7.1828,7.0492,7.0789,26900.0],["2013-05-03",7.1828,7.3015,7.1679,7.2422,30400.0],["2013-05-06",7.2793,7.3015,7.2347,7.3015,18800.0],["2013-05-07",7.2941,7.3757,7.1754,7.3683,35300.0],["2013-05-08",7.3831,7.4573,7.3089,7.3757,38300.0],["2013-05-09",7.3906,7.4202,7.3015,7.3906,33600.0],["2013-05-10",7.4351,7.4944,7.3535,7.4054,37700.0],["2013-05-13",7.4202,7.5686,7.3238,7.5093,65300.0],["2013-05-14",7.5464,7.5761,7.4573,7.5686,53300.0],["2013-05-15",7.5761,7.717,7.5761,7.6948,86600.0],["2013-05-16",7.6948,7.717,7.5686,7.6206,37100.0],["2013-05-17",7.6725,7.769,7.5538,7.7319,118100.0],["2013-05-20",7.7096,7.7913,7.6725,7.7022,64400.0],["2013-05-21",7.6799,7.7467,7.2941,7.6577,190900.0],["2013-05-22",7.5983,7.8506,7.4128,7.7912,106800.0],["2013-05-23",7.6725,7.9322,7.5686,7.9026,59600.0],["2013-05-24",7.8803,8.0139,7.8506,7.999,68100.0],["2013-05-28",8.1252,8.2587,7.9916,8.2216,141200.0],["2013-05-29",8.1994,8.1994,8.0213,8.1326,52800.0],["2013-05-30",8.1548,8.1548,7.9619,8.1177,64300.0],["2013-05-31",8.0955,8.1252,7.858,8.0064,109000.0],["2013-06-03",8.051,8.1623,7.91,8.0064,101800.0],["2013-06-04",8.0435,8.0435,7.8358,7.858,95000.0],["2013-06-05",7.8135,7.9619,7.6428,7.8729,89000.0],["2013-06-06",7.8655,7.9768,7.7987,7.9026,44100.0],["2013-06-07",8.1548,8.1548,7.8358,7.9248,50700.0],["2013-06-10",8.0064,8.0881,7.8729,7.9916,30200.0],["2013-06-11",7.9768,8.1029,7.8655,8.0361,45600.0],["2013-06-12",8.0732,8.4368,8.0213,8.3849,130300.0],["2013-06-13",8.4294,8.4591,8.0881,8.3923,97800.0],["2013-06-14",8.4071,8.4071,8.2216,8.37,35000.0],["2013-06-17",8.4368,8.4739,8.2068,8.3552,68300.0],["2013-06-18",8.3849,8.422,8.1252,8.1697,99200.0],["2013-06-19",8.1919,8.1994,8.0955,8.1252,58800.0],["2013-06-20",8.0361,8.0955,7.8209,7.9471,57500.0],["2013-06-21",7.9842,8.2142,7.8729,8.1623,410700.0],["2013-06-24",8.0955,8.1623,7.9248,8.1474,83200.0],["2013-06-25",8.1623,8.2661,8.0658,8.1771,62700.0],["2013-06-26",8.1994,8.2439,8.1252,8.1252,71100.0],["2013-06-27",8.2186,8.2634,8.1588,8.226,63200.0],["2013-06-28",8.226,8.5622,8.1737,8.5398,197900.0],["2013-07-01",8.5996,8.6071,8.241,8.2933,67500.0],["2013-07-02",8.2634,8.5772,8.2036,8.3755,68000.0],["2013-07-03",8.4053,8.4053,8.241,8.3306,20700.0],["2013-07-05",8.4427,8.4427,8.2111,8.2933,51200.0],["2013-07-08",8.4726,8.8237,8.2709,8.5548,77800.0],["2013-07-09",8.5921,8.6519,8.4053,8.6145,70300.0],["2013-07-10",8.637,8.6668,8.495,8.5996,80200.0],["2013-07-11",8.6594,8.9283,8.6594,8.9209,148500.0],["2013-07-12",8.9433,9.2646,8.7266,9.145,144300.0],["2013-07-15",9.1599,9.2496,8.8985,8.9358,172200.0],["2013-07-16",8.9657,9.0404,8.7789,8.9657,74900.0],["2013-07-17",8.9806,9.018,8.9134,8.9657,84700.0],["2013-07-18",9.018,9.0404,8.8985,8.9582,35600.0],["2013-07-19",8.9582,9.0329,8.7416,8.7789,75300.0],["2013-07-22",8.7789,8.9582,8.749,8.891,64100.0],["2013-07-23",8.8536,8.9358,8.8163,8.8163,38700.0],["2013-07-24",8.8536,9.0404,8.8536,8.9283,56400.0],["2013-07-25",8.9433,9.1674,8.9283,9.1077,47000.0],["2013-07-26",9.1076,9.2197,9.0031,9.0479,67400.0],["2013-07-29",9.0628,9.0628,8.8312,8.8536,53500.0],["2013-07-30",8.9209,8.9657,8.8312,8.8835,31900.0],["2013-07-31",8.9433,8.9732,8.8536,8.8611,32000.0],["2013-08-01",9.0105,9.0404,8.876,9.018,44300.0],["2013-08-02",8.9507,9.1525,8.9059,9.0628,53500.0],["2013-08-05",9.0852,9.0852,8.9283,8.9508,26300.0],["2013-08-06",8.9582,9.1525,8.9283,9.1226,52400.0],["2013-08-07",9.1749,9.2197,8.9956,9.1077,51800.0],["2013-08-08",9.2048,9.2571,9.1151,9.2048,45000.0],["2013-08-09",9.2571,9.2571,8.9956,9.018,74800.0],["2013-08-12",9.018,9.5186,9.018,9.4887,96000.0],["2013-08-13",9.4887,9.4887,9.2048,9.2421,37200.0],["2013-08-14",9.3467,9.3766,9.2421,9.2571,48900.0],["2013-08-15",9.2347,9.3467,8.9956,9.0329,81600.0],["2013-08-16",9.0031,9.3692,9.0031,9.3019,84500.0],["2013-08-19",9.399,9.6082,9.3094,9.4887,139200.0],["2013-08-20",9.5485,9.6381,9.4439,9.6157,93500.0],["2013-08-21",9.6232,9.8623,9.6232,9.6904,90200.0],["2013-08-22",9.7427,10.1536,9.7352,10.0117,43900.0],["2013-08-23",10.064,10.3628,10.064,10.2732,69700.0],["2013-08-26",10.333,10.3703,10.1985,10.2807,106000.0],["2013-08-27",10.2284,10.2657,9.4588,9.6979,118500.0],["2013-08-28",9.7128,9.8697,9.5634,9.5933,61500.0],["2013-08-29",9.6082,9.8623,9.6082,9.8174,73000.0],["2013-08-30",9.8174,9.8772,9.4588,9.541,88700.0],["2013-09-03",9.5784,9.7502,9.5559,9.7128,79700.0],["2013-09-04",9.7128,9.8548,9.6381,9.7054,71300.0],["2013-09-05",9.7427,9.7502,9.6755,9.6755,36300.0],["2013-09-06",9.6829,9.7502,9.6082,9.6082,36100.0],["2013-09-09",9.6755,9.937,9.5559,9.8921,118800.0],["2013-09-10",9.9594,10.1686,9.9594,10.1238,127000.0],["2013-09-11",10.049,10.4226,10.049,10.3479,136400.0],["2013-09-12",10.2732,10.4226,10.2284,10.318,118900.0],["2013-09-13",10.3703,10.4525,10.2732,10.3703,100000.0],["2013-09-16",10.4525,10.5571,10.3703,10.3853,83600.0],["2013-09-17",10.3628,10.5571,10.2807,10.5496,60300.0],["2013-09-18",10.572,10.7962,10.4077,10.714,116700.0],["2013-09-19",10.6991,10.9157,10.6841,10.9008,85000.0],["2013-09-20",10.9307,11.1025,10.9307,11.0652,262400.0],["2013-09-23",11.11,11.2968,11.095,11.1025,107900.0],["2013-09-24",11.1473,11.1548,11.0203,11.095,97600.0],["2013-09-25",11.095,11.2818,11.0577,11.1399,141500.0],["2013-09-26",11.1698,11.237,11.095,11.1324,40700.0],["2013-09-27",11.1136,11.1887,10.8884,11.1061,38600.0],["2013-09-30",11.046,11.3314,11.046,11.2413,134400.0],["2013-10-01",11.2488,11.3389,11.1737,11.2338,90600.0],["2013-10-02",11.2263,11.2488,11.0611,11.0761,124500.0],["2013-10-03",11.0911,11.1587,10.6105,10.7682,119500.0],["2013-10-04",10.8433,10.9634,10.7682,10.8508,40100.0],["2013-10-07",10.7757,11.1362,10.7457,11.016,139200.0],["2013-10-08",11.016,11.1887,10.9109,11.031,139300.0],["2013-10-09",11.1211,11.444,11.1061,11.414,83800.0],["2013-10-10",11.6017,11.6693,11.429,11.5567,100900.0],["2013-10-11",11.5642,12.2851,11.5567,12.195,127900.0],["2013-10-14",11.9547,12.0448,11.3614,11.6618,271300.0],["2013-10-15",11.6543,11.8796,11.5792,11.8195,169300.0],["2013-10-16",11.9321,11.9321,11.6843,11.842,103600.0],["2013-10-17",11.827,12.3677,11.797,12.225,95700.0],["2013-10-18",12.3376,12.668,12.195,12.638,150800.0],["2013-10-21",12.6155,12.6305,11.9321,11.9922,178600.0],["2013-10-22",12.0748,12.1574,11.6092,11.6618,139000.0],["2013-10-23",11.5492,11.827,11.4591,11.7369,74900.0],["2013-10-24",11.7895,11.9096,11.6092,11.8796,45700.0],["2013-10-25",11.9847,12.0523,11.5717,11.6393,92900.0],["2013-10-28",11.6843,11.857,11.6843,11.812,49400.0],["2013-10-29",11.8721,11.9321,11.7519,11.827,59000.0],["2013-10-30",11.8345,11.9847,11.6393,11.6393,62200.0],["2013-10-31",11.6768,11.6918,11.2037,11.2939,153600.0],["2013-11-01",11.2638,11.4515,11.1061,11.2488,113700.0],["2013-11-04",11.2713,11.3014,10.986,11.1286,133000.0],["2013-11-05",11.1437,11.6994,11.1362,11.5567,87900.0],["2013-11-06",11.5567,11.5717,11.2113,11.2188,88100.0],["2013-11-07",11.2863,11.3765,10.9785,11.031,87300.0],["2013-11-08",11.046,11.3314,11.046,11.2863,83200.0],["2013-11-11",11.3239,11.3314,11.1587,11.1962,93900.0],["2013-11-12",11.1812,11.2488,11.046,11.1437,75300.0],["2013-11-13",10.5204,10.5429,8.4929,9.0786,946000.0],["2013-11-14",9.1162,9.1612,8.6281,8.7332,290700.0],["2013-11-15",8.7182,8.7257,8.3502,8.6656,259000.0],["2013-11-18",8.6656,8.8909,8.3427,8.3878,181700.0],["2013-11-19",8.3653,8.523,8.185,8.2451,204900.0],["2013-11-20",8.3352,8.598,8.185,8.3728,177000.0],["2013-11-21",8.3653,8.8759,8.2676,8.7107,188800.0],["2013-11-22",8.8308,9.1537,8.7858,9.0186,194600.0],["2013-11-25",9.1387,9.2889,9.0486,9.1838,134100.0],["2013-11-26",9.2363,9.364,9.2063,9.2814,77000.0],["2013-11-27",9.3114,9.4541,9.2814,9.4015,80800.0],["2013-11-29",9.4766,9.5217,9.3865,9.4391,36600.0],["2013-12-02",9.4391,9.4916,9.1687,9.2288,84800.0],["2013-12-03",9.1988,9.3865,9.1612,9.3565,57100.0],["2013-12-04",9.349,9.379,9.1162,9.2814,60500.0],["2013-12-05",9.2889,9.409,9.0486,9.3264,70000.0],["2013-12-06",9.4391,9.8596,9.379,9.7995,137400.0],["2013-12-09",9.8521,9.8896,9.3415,9.4541,136200.0],["2013-12-10",9.4541,9.762,9.3189,9.6118,127300.0],["2013-12-11",9.7094,9.762,9.6193,9.7169,162100.0],["2013-12-12",9.7545,9.9872,9.6644,9.9046,121200.0],["2013-12-13",9.9647,10.0023,9.8145,9.9722,133800.0],["2013-12-16",10.0698,10.2726,9.9572,10.1224,170100.0],["2013-12-17",10.1525,10.6481,10.1374,10.6255,182200.0],["2013-12-18",10.6706,11.0085,10.5204,10.9559,117800.0],["2013-12-19",11.0385,11.1887,10.7156,10.8283,130800.0],["2013-12-20",10.8959,11.1812,10.8433,11.1587,637100.0],["2013-12-23",11.2413,11.4515,11.0686,11.1286,110200.0],["2013-12-24",11.2338,11.3314,10.8208,11.1812,109800.0],["2013-12-26",11.2638,11.2638,10.8208,10.8583,116600.0],["2013-12-27",10.9149,11.0961,10.8093,10.847,75500.0],["2013-12-30",10.8847,10.8923,10.5149,10.5677,81400.0],["2013-12-31",10.53,10.7338,10.4922,10.6432,79300.0],["2014-01-02",10.5526,10.5904,10.0393,10.2129,109700.0],["2014-01-03",10.2205,10.3714,10.0771,10.2054,135500.0],["2014-01-06",10.2205,10.2507,10.0242,10.0997,107300.0],["2014-01-07",10.2733,10.7187,10.0922,10.696,152500.0],["2014-01-08",10.7187,10.7564,10.2733,10.4167,50300.0],["2014-01-09",10.4167,10.7111,10.3186,10.3714,71000.0],["2014-01-10",10.4016,10.4469,10.2205,10.4092,75000.0],["2014-01-13",10.4167,10.7187,10.2129,10.379,138200.0],["2014-01-14",10.3865,10.5526,10.228,10.3564,84100.0],["2014-01-15",10.4318,10.5677,10.3035,10.4243,143900.0],["2014-01-16",10.4092,10.5828,10.3639,10.5224,81100.0],["2014-01-17",10.5451,10.5753,10.3186,10.3865,131600.0],["2014-01-21",10.4847,10.9602,10.2658,10.9225,205900.0],["2014-01-22",10.9602,10.9602,10.6734,10.696,52600.0],["2014-01-23",10.696,10.8696,10.5753,10.7715,47500.0],["2014-01-24",10.6809,10.7866,10.2809,10.296,111200.0],["2014-01-27",10.145,10.296,9.828,9.9035,119600.0],["2014-01-28",9.9487,10.0695,9.8355,9.9261,76500.0],["2014-01-29",9.8204,9.9261,9.5109,9.5185,104800.0],["2014-01-30",9.5411,9.9185,9.5185,9.6015,113300.0],["2014-01-31",9.4883,9.8204,9.4807,9.7072,70600.0],["2014-02-03",9.7147,9.8129,9.2694,9.4128,115100.0],["2014-02-04",9.4958,9.4958,9.1713,9.1939,99000.0],["2014-02-05",9.1486,9.1562,8.5447,8.6278,198000.0],["2014-02-06",8.6051,8.892,8.4542,8.5145,157500.0],["2014-02-07",8.5221,8.8844,8.4768,8.8542,150300.0],["2014-02-10",8.892,9.5034,8.7938,9.2392,113400.0],["2014-02-11",9.2845,9.6468,9.2845,9.526,98500.0],["2014-02-12",9.5562,9.6317,9.3902,9.4732,78600.0],["2014-02-13",9.4053,9.5713,9.3902,9.4505,100600.0],["2014-02-14",9.4581,9.5109,9.3147,9.3524,68300.0],["2014-02-18",9.4128,9.5713,9.3524,9.4807,57100.0],["2014-02-19",9.4807,9.5864,9.2769,9.2845,38300.0],["2014-02-20",9.3373,9.7902,9.3373,9.7147,109000.0],["2014-02-21",9.7751,9.8204,9.594,9.6921,71600.0],["2014-02-24",9.7525,9.8733,9.6317,9.6921,55700.0],["2014-02-25",9.7223,9.828,9.6317,9.6845,110600.0],["2014-02-26",9.677,9.7751,9.4807,9.5109,82900.0],["2014-02-27",9.5109,9.7072,9.4732,9.5185,73700.0],["2014-02-28",9.5487,9.6695,9.4355,9.4656,137800.0],["2014-03-03",9.3977,9.7072,9.3449,9.4958,84300.0],["2014-03-04",9.6166,10.1148,9.526,10.0091,167800.0],["2014-03-05",10.0242,10.1148,9.8129,9.9035,108900.0],["2014-03-06",9.9638,10.0695,9.8129,9.9865,88500.0],["2014-03-07",10.0695,10.0695,9.6544,9.6921,129100.0],["2014-03-10",9.6091,9.911,9.5638,9.6468,105100.0],["2014-03-11",9.6242,9.7751,9.2467,9.36,130700.0],["2014-03-12",9.2769,9.5713,9.2316,9.5185,94600.0],["2014-03-13",9.526,9.6921,9.3902,9.5336,66300.0],["2014-03-14",9.5638,9.7449,9.5109,9.7072,88000.0],["2014-03-17",9.7902,9.8355,9.3222,9.3222,141000.0],["2014-03-18",9.4279,9.8129,9.4279,9.8129,168300.0],["2014-03-19",9.8431,10.1148,9.5864,9.828,132000.0],["2014-03-20",9.8506,10.1752,9.7827,9.828,173700.0],["2014-03-21",9.8657,9.9789,9.594,9.6845,358400.0],["2014-03-24",9.7525,10.0016,9.5185,9.8884,127300.0],["2014-03-25",9.9789,10.0469,9.7751,9.9563,112100.0],["2014-03-26",10.0771,10.0771,9.6015,9.7374,143700.0],["2014-03-27",9.7751,9.8582,9.4883,9.677,146800.0],["2014-03-28",9.7188,9.9845,9.6352,9.7112,81700.0],["2014-03-31",9.8099,10.0452,9.658,10.0073,153100.0],["2014-04-01",10.0377,10.0377,9.6428,9.8326,107900.0],["2014-04-02",9.863,9.9845,9.7567,9.8858,79700.0],["2014-04-03",9.8554,9.9617,9.6808,9.6808,93800.0],["2014-04-04",9.7871,9.863,9.4606,9.5897,125100.0],["2014-04-07",9.5138,9.5669,9.3391,9.3771,124700.0],["2014-04-08",9.3543,9.4834,9.3012,9.3391,126100.0],["2014-04-09",9.4075,9.4226,9.3391,9.3999,60600.0],["2014-04-10",9.3847,9.415,9.0734,9.0961,118200.0],["2014-04-11",9.0354,9.0886,8.8228,8.876,98800.0],["2014-04-14",9.0126,9.0354,8.7393,8.8228,86100.0],["2014-04-15",8.8911,8.9139,8.595,8.8,117200.0],["2014-04-16",8.9063,8.9519,8.6861,8.7697,107300.0],["2014-04-17",8.7773,8.9063,8.7013,8.8987,85800.0],["2014-04-21",8.8836,9.2025,8.8532,9.0734,64100.0],["2014-04-22",9.0962,9.3315,8.9747,9.248,81900.0],["2014-04-23",9.248,9.453,9.1645,9.2784,79100.0],["2014-04-24",9.2708,9.3315,9.0582,9.1949,66400.0],["2014-04-25",9.1873,9.2708,8.9215,8.9215,87400.0],["2014-04-28",8.9899,9.0278,8.7089,8.8532,98800.0],["2014-04-29",8.9291,8.9291,8.7393,8.8304,71900.0],["2014-04-30",8.8228,8.8836,8.7697,8.8228,120700.0],["2014-05-01",9.0126,9.3999,8.9291,9.3012,194400.0],["2014-05-02",9.8858,9.8858,9.2556,9.3239,80300.0],["2014-05-05",9.3163,9.415,9.1797,9.2556,59800.0],["2014-05-06",9.2252,9.3771,9.0734,9.0886,79800.0],["2014-05-07",9.1265,9.2328,8.9595,9.0582,70000.0],["2014-05-08",9.0126,9.3467,8.9747,9.005,78500.0],["2014-05-09",9.0202,9.1873,8.9747,9.1493,72500.0],["2014-05-12",9.3163,9.5289,9.2328,9.4758,102900.0],["2014-05-13",9.1417,9.286,8.466,8.4811,360700.0],["2014-05-14",8.466,8.5115,8.0863,8.1091,208900.0],["2014-05-15",8.0635,8.1774,7.9117,7.9876,159000.0],["2014-05-16",7.98,8.0408,7.7978,7.8813,108500.0],["2014-05-19",7.8737,8.0104,7.7978,7.8509,87600.0],["2014-05-20",7.7978,7.8509,7.608,7.6307,130900.0],["2014-05-21",7.6839,7.813,7.57,7.7067,154500.0],["2014-05-22",7.775,8.1471,7.737,8.1167,120600.0],["2014-05-23",8.1471,8.2306,7.9496,8.2154,114200.0],["2014-05-27",8.3217,8.3748,8.0863,8.1698,131000.0],["2014-05-28",8.0939,8.223,7.7674,7.8813,209600.0],["2014-05-29",7.8661,7.8813,7.6459,7.6991,193800.0],["2014-05-30",7.7598,8.0559,7.6687,7.737,146000.0],["2014-06-02",8.1774,8.6406,8.1622,8.3976,272200.0],["2014-06-03",8.39,8.428,8.0484,8.1243,195000.0],["2014-06-04",8.1167,8.2609,7.98,8.0408,161100.0],["2014-06-05",8.1015,8.3824,7.9724,8.2382,164300.0],["2014-06-06",8.2534,8.2609,8.0028,8.0104,158400.0],["2014-06-09",7.98,8.3672,7.98,8.2761,224800.0],["2014-06-10",8.2154,8.7165,8.2078,8.6254,291700.0],["2014-06-11",8.5267,8.7393,8.4735,8.7317,188400.0],["2014-06-12",8.7317,8.8456,8.5647,8.7089,126000.0],["2014-06-13",8.8,8.8,8.3065,8.3217,217400.0],["2014-06-16",8.3445,8.7848,8.3445,8.7621,258800.0],["2014-06-17",8.7241,8.8836,8.5571,8.7165,218900.0],["2014-06-18",8.7469,8.9671,8.6937,8.9443,161800.0],["2014-06-19",9.0126,9.3012,8.8684,8.9139,290100.0],["2014-06-20",8.9747,9.415,8.7773,9.3012,710300.0],["2014-06-23",9.3467,9.453,8.8228,8.9291,222900.0],["2014-06-24",8.9899,9.1265,8.7013,8.7393,219100.0],["2014-06-25",8.7317,8.9367,8.5798,8.7545,249400.0],["2014-06-26",8.7924,8.876,8.5419,8.6937,197100.0],["2014-06-27",8.6441,8.9345,8.5982,8.8886,2152000.0],["2014-06-30",8.8886,9.0797,8.7281,8.9956,161500.0],["2014-07-01",9.1026,9.3625,9.0797,9.309,201900.0],["2014-07-02",9.2708,9.3625,9.0568,9.0873,149700.0],["2014-07-03",9.1332,9.1485,8.9803,9.0568,71800.0],["2014-07-07",9.0262,9.0491,8.6593,8.667,84500.0],["2014-07-08",8.6823,8.7969,8.0403,8.1014,290800.0],["2014-07-09",8.0938,8.3842,8.0938,8.3307,126700.0],["2014-07-10",8.1931,8.3536,8.1473,8.1778,115100.0],["2014-07-11",8.2543,8.4071,8.0403,8.2008,189900.0],["2014-07-14",8.2237,8.346,8.1014,8.132,107000.0],["2014-07-15",8.0861,8.2772,7.9868,8.0097,150000.0],["2014-07-16",8.025,8.1702,8.0021,8.0479,206900.0],["2014-07-17",7.9638,8.2084,7.9638,7.9944,121600.0],["2014-07-18",8.025,8.1396,7.9944,8.132,93700.0],["2014-07-21",8.1473,8.2543,8.0479,8.2237,85800.0],["2014-07-22",8.2008,8.6211,8.1549,8.2313,229800.0],["2014-07-23",8.2619,8.346,7.9715,8.0326,148000.0],["2014-07-24",8.0173,8.1778,7.9791,8.0403,137800.0],["2014-07-25",8.0173,8.1855,7.9944,8.0938,98500.0],["2014-07-28",8.1014,8.2466,7.9333,8.0632,105400.0],["2014-07-29",8.0632,8.1473,7.9409,7.9868,93600.0],["2014-07-30",8.025,8.0708,7.918,8.0021,65700.0],["2014-07-31",7.9027,8.025,7.8951,7.9409,59900.0],["2014-08-01",7.9791,8.1167,7.8721,7.8951,61700.0],["2014-08-04",7.9409,7.9791,7.811,7.8874,71600.0],["2014-08-05",7.811,7.9333,7.7957,7.8186,35200.0],["2014-08-06",7.7957,7.9486,7.7957,7.9333,47100.0],["2014-08-07",7.9715,8.1702,7.9486,8.1626,76100.0],["2014-08-08",8.1396,8.4453,8.0708,8.4224,122700.0],["2014-08-11",8.4606,8.4606,8.132,8.2008,62600.0],["2014-08-12",8.4606,8.7587,8.2619,8.7434,123300.0],["2014-08-13",8.7893,8.8963,8.6823,8.774,83000.0],["2014-08-14",8.7893,8.8733,8.7128,8.7893,111000.0],["2014-08-15",8.8581,9.0186,8.8122,8.9116,103100.0],["2014-08-18",9.0262,9.1638,8.8886,9.1561,123400.0],["2014-08-19",9.095,9.2402,8.9803,9.0644,102600.0],["2014-08-20",8.9803,9.0262,8.4071,8.8122,165200.0],["2014-08-21",8.8122,9.2326,8.8122,9.2249,92100.0],["2014-08-22",9.2478,9.2478,8.988,9.0186,68800.0],["2014-08-25",9.1179,9.1714,8.881,8.9421,75600.0],["2014-08-26",8.9803,9.1638,8.9498,9.0721,55000.0],["2014-08-27",9.1103,9.1103,8.9421,9.0873,67800.0],["2014-08-28",9.0568,9.1714,9.0491,9.1561,33500.0],["2014-08-29",9.1714,9.3013,8.9803,9.2937,78300.0],["2014-09-02",9.3013,9.5459,9.2478,9.5153,82100.0],["2014-09-03",9.523,9.523,9.3472,9.5077,76300.0],["2014-09-04",9.4924,9.5841,9.3243,9.4771,46100.0],["2014-09-05",9.4924,9.7064,9.4389,9.7064,69800.0],["2014-09-08",9.7141,9.844,9.6682,9.7905,58500.0],["2014-09-09",9.7523,9.8058,9.5688,9.6529,61400.0],["2014-09-10",9.6376,9.7064,9.4542,9.6682,112900.0],["2014-09-11",9.63,9.737,9.4389,9.7217,58200.0],["2014-09-12",9.6758,9.7141,9.309,9.4924,83000.0],["2014-09-15",9.5,9.5,9.3243,9.4007,59300.0],["2014-09-16",9.416,9.5918,9.3013,9.5765,53400.0],["2014-09-17",9.5918,9.6911,9.4542,9.5459,46700.0],["2014-09-18",9.5536,9.6758,9.3243,9.4313,65200.0],["2014-09-19",9.4465,9.6605,9.4083,9.6376,211600.0],["2014-09-22",9.5306,9.6453,9.4389,9.5765,69200.0],["2014-09-23",9.5765,9.5994,9.3166,9.3778,43200.0],["2014-09-24",9.4389,9.4695,9.2096,9.2708,52400.0],["2014-09-25",9.2784,9.2784,9.1485,9.1791,52300.0],["2014-09-26",9.2326,9.309,9.1408,9.2096,45000.0],["2014-09-29",9.1596,9.2519,9.052,9.1443,34900.0],["2014-09-30",9.1443,9.1443,8.952,8.9828,38000.0],["2014-10-01",9.0135,9.1212,8.6213,8.7059,84800.0],["2014-10-02",8.6674,9.075,8.6674,9.0597,35800.0],["2014-10-03",9.0827,9.0827,8.8136,8.8136,53600.0],["2014-10-06",8.8828,8.9904,8.8443,8.9212,44200.0],["2014-10-07",8.8828,8.9904,8.8136,8.8289,26900.0],["2014-10-08",8.7905,9.0289,8.7751,8.9443,48700.0],["2014-10-09",8.8905,8.9289,8.7366,8.7366,23700.0],["2014-10-10",8.7597,8.9443,8.5675,8.6213,35200.0],["2014-10-13",8.5598,8.8597,8.5367,8.6597,44300.0],["2014-10-14",8.6751,8.9212,8.6751,8.7366,36200.0],["2014-10-15",8.6213,8.8674,8.5598,8.752,44400.0],["2014-10-16",8.6059,8.8212,8.6059,8.7905,30900.0],["2014-10-17",8.8136,9.0366,8.752,8.7982,72600.0],["2014-10-20",8.7982,9.1596,8.7982,9.0673,30100.0],["2014-10-21",9.1673,9.1673,8.9827,9.0135,51900.0],["2014-10-22",9.0904,9.1596,8.9828,9.0904,37900.0],["2014-10-23",9.1443,9.2135,9.0366,9.2135,24900.0],["2014-10-24",9.2289,9.2289,9.0904,9.1981,23500.0],["2014-10-27",9.1212,9.2289,9.075,9.2289,33700.0],["2014-10-28",9.2289,9.375,9.175,9.1981,33900.0],["2014-10-29",9.175,9.2135,9.0289,9.1289,57900.0],["2014-10-30",9.1058,9.4365,9.0597,9.3365,47300.0],["2014-10-31",9.5057,9.5134,9.2212,9.2212,40300.0],["2014-11-03",9.3058,9.5519,9.075,9.4673,55200.0],["2014-11-04",9.3827,9.4903,9.2365,9.3673,45700.0],["2014-11-05",9.375,9.398,9.2135,9.3596,21000.0],["2014-11-06",9.3827,9.5288,9.3827,9.5211,23500.0],["2014-11-07",9.5211,9.6134,9.4211,9.6134,38800.0],["2014-11-10",9.6134,9.6518,9.3442,9.4519,39800.0],["2014-11-11",9.4288,9.6903,9.3058,9.6826,22400.0],["2014-11-12",9.6826,9.8364,9.5749,9.8133,36300.0],["2014-11-13",9.8287,9.8287,9.6903,9.7288,41500.0],["2014-11-14",9.7057,9.7211,9.5211,9.5519,44900.0],["2014-11-17",9.4442,9.5365,9.3365,9.4288,33200.0],["2014-11-18",9.4288,9.5365,9.3827,9.5365,20700.0],["2014-11-19",9.4826,9.4826,9.2673,9.4134,42300.0],["2014-11-20",9.3288,9.5365,9.3288,9.3519,51200.0],["2014-11-21",9.398,9.5365,9.2904,9.4211,38800.0],["2014-11-24",9.4442,9.4596,9.2827,9.4134,25500.0],["2014-11-25",9.375,9.4596,9.2365,9.4442,34400.0],["2014-11-26",9.4211,9.475,9.3673,9.4596,10200.0],["2014-11-28",9.4596,9.5365,9.4211,9.4288,21900.0],["2014-12-01",9.4288,9.598,9.3827,9.5519,45700.0],["2014-12-02",9.4826,9.6057,9.2442,9.2519,64300.0],["2014-12-03",9.2289,9.4211,8.5598,8.6367,151500.0],["2014-12-04",8.5982,8.6444,8.1675,8.6136,80800.0],["2014-12-05",8.4136,8.5905,8.306,8.3137,76200.0],["2014-12-08",8.4213,8.5521,7.9676,8.0599,92200.0],["2014-12-09",8.0368,8.2752,7.883,8.1752,62100.0],["2014-12-10",8.1752,8.1752,7.8599,7.8599,81300.0],["2014-12-11",7.883,8.1752,7.8445,8.0599,49000.0],["2014-12-12",8.0445,8.0445,7.683,7.683,135000.0],["2014-12-15",7.7215,7.8138,7.1524,7.1754,198500.0],["2014-12-16",7.0755,7.7215,6.4679,7.683,407500.0],["2014-12-17",7.7061,7.7522,7.3831,7.4754,169300.0],["2014-12-18",7.583,7.7369,7.4062,7.56,162400.0],["2014-12-19",7.6369,7.9445,7.4215,7.4754,987800.0],["2014-12-22",7.5523,8.006,7.4984,7.983,137400.0],["2014-12-23",8.0137,8.3521,7.8984,8.2598,120900.0],["2014-12-24",8.2675,8.3521,8.1291,8.206,79200.0],["2014-12-26",8.2521,8.306,8.0214,8.0599,47600.0],["2014-12-29",8.0792,8.2884,8.0637,8.2419,62400.0],["2014-12-30",8.1722,8.3039,8.1567,8.2729,44700.0],["2014-12-31",8.2496,8.3503,8.2496,8.2729,51000.0],["2015-01-02",8.2419,8.482,8.2419,8.4433,41300.0],["2015-01-05",8.3658,8.513,8.2884,8.3968,65200.0],["2015-01-06",8.3891,8.5208,8.3736,8.5053,57700.0],["2015-01-07",8.5827,8.6912,8.513,8.637,43600.0],["2015-01-08",8.7144,8.7144,8.5827,8.6292,47000.0],["2015-01-09",8.6912,8.6912,8.3891,8.4278,42000.0],["2015-01-12",8.3968,8.3968,8.1335,8.1489,43800.0],["2015-01-13",8.2729,8.3271,8.0095,8.1412,50800.0],["2015-01-14",8.1257,8.3581,8.0018,8.3194,39000.0],["2015-01-15",8.3581,8.3581,8.056,8.1335,23800.0],["2015-01-16",8.2032,8.3039,8.1257,8.1644,30100.0],["2015-01-20",8.2342,8.2729,8.1025,8.2419,21100.0],["2015-01-21",8.2419,8.4665,8.2419,8.3891,19900.0],["2015-01-22",8.3736,8.5595,8.3736,8.4665,35200.0],["2015-01-23",8.3039,8.5208,8.1644,8.3581,66100.0],["2015-01-26",8.3271,8.6834,8.2729,8.6834,66400.0],["2015-01-27",8.5905,8.8229,8.5053,8.7841,43400.0],["2015-01-28",8.6679,8.7764,8.4665,8.4743,44300.0],["2015-01-29",8.4975,8.606,8.1799,8.3813,50000.0],["2015-01-30",8.3658,8.4046,8.1954,8.4046,53400.0],["2015-02-02",8.3891,8.451,8.2342,8.3813,47600.0],["2015-02-03",8.4975,8.6757,8.3891,8.6757,45400.0],["2015-02-04",8.6602,8.6757,8.4975,8.5208,23700.0],["2015-02-05",8.5982,8.6912,8.5053,8.6447,14500.0],["2015-02-06",8.6447,8.6524,8.482,8.482,16900.0],["2015-02-09",8.451,8.513,8.451,8.4665,11200.0],["2015-02-10",8.4278,8.4975,8.3658,8.3736,28200.0],["2015-02-11",8.3736,8.3891,8.3194,8.3813,12800.0],["2015-02-12",8.3968,8.4046,8.2264,8.2419,39900.0],["2015-02-13",8.2264,8.3503,8.2264,8.2264,36300.0],["2015-02-17",8.2419,8.2806,8.1025,8.1102,36500.0],["2015-02-18",8.0637,8.2109,8.0637,8.2109,48100.0],["2015-02-19",8.1335,8.2574,8.1335,8.2109,36000.0],["2015-02-20",8.2109,8.2574,8.1335,8.2109,22200.0],["2015-02-23",8.2109,8.2264,8.1412,8.1799,20500.0],["2015-02-24",8.2574,8.2574,8.1257,8.1489,37600.0],["2015-02-25",8.1335,8.1722,8.1335,8.1644,23600.0],["2015-02-26",8.1722,8.2961,8.1412,8.2032,33700.0],["2015-02-27",8.2496,8.8074,8.2496,8.6602,83000.0],["2015-03-02",8.6292,8.6292,8.3581,8.3736,25800.0],["2015-03-03",8.4433,8.482,8.3271,8.3736,18900.0],["2015-03-04",8.3271,8.3503,8.2187,8.3194,20000.0],["2015-03-05",8.3039,8.4123,8.3039,8.3426,21000.0],["2015-03-06",8.2574,8.6292,8.2342,8.6137,34700.0],["2015-03-09",8.5982,8.8926,8.4898,8.8848,60200.0],["2015-03-10",8.7919,8.9003,8.6602,8.9003,52000.0],["2015-03-11",8.8384,8.9003,8.4356,8.4665,22300.0],["2015-03-12",8.5595,8.7377,8.5595,8.6215,40600.0],["2015-03-13",8.5517,8.6524,8.5285,8.5982,20900.0],["2015-03-16",8.2884,8.575,7.63,7.7771,221200.0],["2015-03-17",7.7461,7.8159,7.4363,7.7849,132000.0],["2015-03-18",7.7307,7.8546,7.5447,7.7849,105400.0],["2015-03-19",7.7849,7.8778,7.6842,7.7539,36900.0],["2015-03-20",7.8701,7.8701,7.5525,7.599,190700.0],["2015-03-23",7.4286,7.7074,7.4286,7.6377,69800.0],["2015-03-24",7.6609,7.6997,7.599,7.6222,55000.0],["2015-03-25",7.6609,7.6919,7.5757,7.5757,37000.0],["2015-03-26",7.5912,7.6842,7.5912,7.63,41700.0],["2015-03-27",7.63,7.6919,7.5912,7.6377,42100.0],["2015-03-30",7.7353,7.7899,7.6884,7.7353,54500.0],["2015-03-31",7.7353,8.0163,7.7353,8.0163,65100.0],["2015-04-01",7.946,8.2817,7.9226,8.266,52100.0],["2015-04-02",8.3051,8.8437,8.2582,8.8358,203500.0],["2015-04-06",8.9763,9.913,8.9763,9.5461,327700.0],["2015-04-07",9.5461,9.8037,9.3744,9.7023,193400.0],["2015-04-08",9.7023,9.7023,9.2105,9.4291,122400.0],["2015-04-09",9.4915,9.6008,9.4135,9.4525,60500.0],["2015-04-10",9.5305,9.593,9.4213,9.5383,57700.0],["2015-04-13",9.5149,9.7023,9.4681,9.6632,75500.0],["2015-04-14",9.6554,9.7257,9.3666,9.6008,104000.0],["2015-04-15",9.6008,9.7179,9.4525,9.4681,85500.0],["2015-04-16",9.5227,9.5227,9.4056,9.4369,41400.0],["2015-04-17",9.3666,9.5774,9.3276,9.351,51500.0],["2015-04-20",9.3432,9.6164,9.3276,9.554,75200.0],["2015-04-21",9.5618,9.6008,9.2808,9.5227,50200.0],["2015-04-22",9.6008,9.6008,9.3666,9.4837,47800.0],["2015-04-23",9.4603,9.6008,9.4056,9.4915,45500.0],["2015-04-24",9.5462,9.5618,9.2964,9.3276,56000.0],["2015-04-27",9.3276,9.4447,9.2261,9.4291,59400.0],["2015-04-28",9.4447,9.4603,9.3276,9.4603,26800.0],["2015-04-29",9.3822,9.4837,9.3666,9.4837,27300.0],["2015-04-30",9.4759,9.4837,9.2964,9.3744,47600.0],["2015-05-01",9.554,9.554,9.3042,9.3666,45300.0],["2015-05-04",9.2964,9.5618,9.2027,9.2027,43300.0],["2015-05-05",9.2183,9.4056,8.9998,9.0232,30600.0],["2015-05-06",8.9998,9.1168,8.9842,9.0076,39800.0],["2015-05-07",9.0076,9.0778,8.7422,8.75,83000.0],["2015-05-08",8.9061,8.9373,8.6797,8.711,59700.0],["2015-05-11",8.711,9.1247,8.711,9.0856,74000.0],["2015-05-12",8.9763,9.3666,8.9763,9.2495,70800.0],["2015-05-13",9.39,9.39,9.0934,9.1168,53900.0],["2015-05-14",9.1325,9.3588,9.1012,9.312,35600.0],["2015-05-15",9.2261,9.3276,9.1793,9.1949,19900.0],["2015-05-18",9.2261,9.2261,9.109,9.2261,31800.0],["2015-05-19",9.1949,9.2886,8.9842,9.0466,38500.0],["2015-05-20",8.9763,9.109,8.9607,8.992,31000.0],["2015-05-21",9.031,9.3666,9.0076,9.273,47100.0],["2015-05-22",9.2964,9.312,9.1715,9.2573,51800.0],["2015-05-26",9.2573,9.2652,9.0388,9.0388,36900.0],["2015-05-27",9.0856,9.2573,9.0076,9.07,56300.0],["2015-05-28",9.0934,9.3666,9.07,9.3588,51300.0],["2015-05-29",9.3666,9.3666,9.2417,9.3588,22100.0],["2015-06-01",9.4369,9.952,9.4369,9.913,133800.0],["2015-06-02",9.913,10.0691,9.8037,10.0613,85400.0],["2015-06-03",10.1472,10.1472,9.952,10.0223,83800.0],["2015-06-04",10.0769,10.1003,9.6945,9.8271,71600.0],["2015-06-05",9.835,9.952,9.6866,9.9442,60000.0],["2015-06-08",9.9911,9.9911,9.8193,9.9208,44300.0],["2015-06-09",9.9598,10.0691,9.9208,10.0067,43700.0],["2015-06-10",10.1081,10.1081,9.9911,10.0613,101900.0],["2015-06-11",10.1238,10.1238,9.9755,10.0301,45800.0],["2015-06-12",10.0535,10.1472,9.9676,10.0301,55500.0],["2015-06-15",10.0301,10.0301,9.6398,9.835,91000.0],["2015-06-16",9.8662,9.8974,9.6945,9.835,84400.0],["2015-06-17",9.9364,10.4126,9.9364,10.2408,195400.0],["2015-06-18",10.2018,10.2799,9.9364,10.1238,85000.0],["2015-06-19",10.0301,10.1862,9.7569,10.0613,565500.0],["2015-06-22",10.233,10.233,9.8818,9.9208,108100.0],["2015-06-23",9.874,10.0535,9.874,9.9364,117000.0],["2015-06-24",9.9755,10.1394,9.9208,9.9911,72100.0],["2015-06-25",10.3501,10.3501,10.0769,10.1238,352000.0],["2015-06-26",10.155,10.7326,10.1003,10.1784,2008900.0],["2015-06-29",10.3864,10.512,10.0096,10.0175,207300.0],["2015-06-30",10.1352,10.1588,9.8133,9.8918,166100.0],["2015-07-01",9.9311,10.1666,9.8526,9.9547,144500.0],["2015-07-02",10.0253,10.1195,9.8133,10.0567,266900.0],["2015-07-06",10.0096,10.0096,9.7505,9.9311,291800.0],["2015-07-07",9.9311,10.096,9.7505,9.8997,229500.0],["2015-07-08",9.8369,9.9704,9.8212,9.9154,353800.0],["2015-07-09",9.9704,9.9704,9.8526,9.8997,270500.0],["2015-07-10",9.8683,10.1352,9.8604,9.9704,230000.0],["2015-07-13",9.9704,10.0096,9.727,9.7976,257100.0],["2015-07-14",9.8683,10.4492,9.8055,10.4492,233900.0],["2015-07-15",10.4963,10.7319,10.2373,10.5749,235900.0],["2015-07-16",10.6848,10.7554,10.5277,10.5984,234600.0],["2015-07-17",10.6298,10.6298,10.2922,10.4963,104900.0],["2015-07-20",10.5435,10.5906,10.3786,10.4649,153200.0],["2015-07-21",10.4257,10.512,10.2922,10.3393,84900.0],["2015-07-22",10.3236,10.5356,10.2059,10.2687,154400.0],["2015-07-23",10.2137,10.2687,9.8997,9.9625,182800.0],["2015-07-24",9.9076,9.9939,9.6877,9.7348,101900.0],["2015-07-27",9.6642,9.8683,9.6249,9.8447,95600.0],["2015-07-28",9.8683,9.8683,9.6406,9.7898,112700.0],["2015-07-29",9.7741,9.7976,9.5935,9.6171,57900.0],["2015-07-30",9.5935,9.7113,9.3973,9.4051,118200.0],["2015-07-31",9.3973,9.6642,9.3973,9.4993,76000.0],["2015-08-03",9.4915,9.6877,9.3109,9.3659,188100.0],["2015-08-04",9.3266,9.4365,9.2559,9.303,120900.0],["2015-08-05",9.2952,9.4365,9.2088,9.2716,124000.0],["2015-08-06",9.2481,9.3816,9.0283,9.3344,124800.0],["2015-08-07",9.2481,9.5543,9.201,9.4287,77100.0],["2015-08-10",9.4993,9.727,9.4444,9.5072,55800.0],["2015-08-11",9.3187,9.7191,9.2324,9.3109,124400.0],["2015-08-12",9.2559,9.5464,9.2559,9.3737,63900.0],["2015-08-13",9.3737,9.4915,9.0989,9.1303,99700.0],["2015-08-14",9.0675,9.4522,9.0675,9.3973,63900.0],["2015-08-17",9.3266,9.672,9.3266,9.4993,81000.0],["2015-08-18",9.5072,9.5543,9.1696,9.2167,52700.0],["2015-08-19",9.146,9.2952,9.0518,9.1146,55100.0],["2015-08-20",9.0597,9.1539,8.6514,8.6514,89700.0],["2015-08-21",8.5494,8.62,8.2511,8.361,177200.0],["2015-08-24",7.8664,8.3217,7.678,7.9763,146600.0],["2015-08-25",8.1568,8.3924,7.8114,7.8271,110500.0],["2015-08-26",7.8664,8.3374,7.8114,8.0077,72800.0],["2015-08-27",8.0155,8.2903,7.8978,8.1568,90700.0],["2015-08-28",8.1019,8.6122,8.1019,8.5886,124600.0],["2015-08-31",8.4787,8.5729,8.0862,8.3453,117300.0],["2015-09-01",8.1333,8.2511,8.0469,8.0705,77200.0],["2015-09-02",8.094,8.204,8.0155,8.1254,53400.0],["2015-09-03",8.1019,8.2354,8.0234,8.0548,37800.0],["2015-09-04",7.9292,8.2589,7.9292,8.1883,69900.0],["2015-09-08",8.3453,8.4159,8.1647,8.3453,65200.0],["2015-09-09",8.4238,8.5258,8.2354,8.2432,45700.0],["2015-09-10",8.1804,8.2982,8.0155,8.1176,104500.0],["2015-09-11",8.1647,8.204,7.9449,8.1883,45900.0],["2015-09-14",8.2825,9.3344,8.149,9.1225,178700.0],["2015-09-15",9.0675,9.3659,8.9576,9.2559,90900.0],["2015-09-16",9.3187,9.6406,9.1617,9.5464,105500.0],["2015-09-17",9.57,9.57,9.2402,9.4444,144700.0],["2015-09-18",9.3423,10.041,9.2716,9.6563,526900.0],["2015-09-21",9.7427,9.7427,9.1146,9.2088,87200.0],["2015-09-22",9.1617,9.3894,8.7771,8.9969,62300.0],["2015-09-23",9.0675,9.2245,8.9733,9.0047,61300.0],["2015-09-24",9.0047,9.3187,8.9969,9.1382,40300.0],["2015-09-25",9.2481,9.3502,8.8791,8.8948,82000.0],["2015-09-28",8.887,9.0911,8.887,8.9969,50700.0],["2015-09-29",9.0324,9.0877,8.9139,8.9771,59200.0],["2015-09-30",9.0482,9.1905,9.0245,9.1668,48300.0],["2015-10-01",9.1194,9.2142,8.8665,8.9455,41700.0],["2015-10-02",8.8744,9.0008,8.5504,8.8191,91800.0],["2015-10-05",8.8586,9.3248,8.8586,9.2221,51100.0],["2015-10-06",9.2537,9.3959,9.1984,9.2142,39700.0],["2015-10-07",9.2458,9.475,9.1984,9.3564,39900.0],["2015-10-08",9.2774,9.6014,9.2458,9.5698,45800.0],["2015-10-09",9.5698,9.5935,9.2063,9.2221,40400.0],["2015-10-12",9.309,9.4987,9.23,9.4592,45200.0],["2015-10-13",9.4592,9.7436,9.4592,9.5224,48700.0],["2015-10-14",9.5619,9.6093,9.1589,9.1668,28000.0],["2015-10-15",9.1352,9.6409,9.1352,9.6093,50800.0],["2015-10-16",9.6567,9.6567,9.1668,9.3722,42400.0],["2015-10-19",9.4038,9.4829,9.2932,9.475,40300.0],["2015-10-20",9.475,9.5461,8.7875,9.0482,134000.0],["2015-10-21",9.1115,9.2379,8.9455,8.9455,47800.0],["2015-10-22",9.0008,9.3169,8.9613,9.2932,57300.0],["2015-10-23",9.3248,9.3248,8.7005,9.2221,104400.0],["2015-10-26",9.2063,9.2774,8.906,8.9692,60300.0],["2015-10-27",8.9692,9.2932,8.7875,8.8744,108200.0],["2015-10-28",8.8823,9.3959,8.7954,9.3564,80500.0],["2015-10-29",9.3248,9.3248,8.8507,8.8902,87700.0],["2015-10-30",8.9376,8.9376,8.6452,8.7479,81600.0],["2015-11-02",8.7796,8.8902,8.5425,8.8902,101300.0],["2015-11-03",8.8981,8.9929,8.74,8.906,83000.0],["2015-11-04",8.8981,9.4434,8.8981,9.4038,130700.0],["2015-11-05",9.4434,9.4829,9.2379,9.2695,30700.0],["2015-11-06",9.2142,9.2379,8.9455,9.1115,47700.0],["2015-11-09",9.1115,9.1352,8.8507,8.9218,42800.0],["2015-11-10",8.8191,9.0008,8.74,8.9376,48400.0],["2015-11-11",8.9376,9.1036,8.7242,8.8981,74400.0],["2015-11-12",8.7717,8.8744,8.6136,8.6452,104400.0],["2015-11-13",8.6136,8.74,8.2975,8.4081,145000.0],["2015-11-16",8.4556,8.9692,8.3765,8.9376,123900.0],["2015-11-17",8.8665,8.9455,8.6926,8.7242,78000.0],["2015-11-18",8.7163,9.0798,8.7005,8.985,113800.0],["2015-11-19",8.9218,9.6093,8.9218,9.23,220200.0],["2015-11-20",9.2853,9.4592,9.23,9.3643,79100.0],["2015-11-23",9.4275,9.5224,9.2774,9.3485,47700.0],["2015-11-24",9.2221,9.4038,9.1036,9.3959,38200.0],["2015-11-25",9.3801,9.4434,9.2853,9.388,41300.0],["2015-11-27",9.3564,9.6014,9.3327,9.554,40800.0],["2015-11-30",9.633,9.8622,9.5619,9.6093,76000.0],["2015-12-01",9.5619,9.6409,9.151,9.2063,72300.0],["2015-12-02",9.2458,9.2616,9.0087,9.0324,60900.0],["2015-12-03",9.0957,9.2537,9.0166,9.0482,66100.0],["2015-12-04",9.0877,9.2221,9.0482,9.1273,47800.0],["2015-12-07",9.0877,9.1984,8.8112,8.8349,89900.0],["2015-12-08",8.7875,8.8349,8.6057,8.7084,125300.0],["2015-12-09",8.6531,8.8744,8.6215,8.6768,64600.0],["2015-12-10",8.6768,8.74,8.4002,8.4318,76500.0],["2015-12-11",8.3765,8.5583,8.2185,8.5109,181200.0],["2015-12-14",8.4477,8.4477,8.0841,8.1948,165700.0],["2015-12-15",8.258,9.0087,8.1948,8.9376,153800.0],["2015-12-16",9.0245,9.2616,8.9613,9.1115,145500.0],["2015-12-17",9.064,9.3248,9.0087,9.1273,124800.0],["2015-12-18",9.0877,9.5224,9.0877,9.4276,517200.0],["2015-12-21",9.4275,9.799,9.3169,9.7753,118300.0],["2015-12-22",9.7911,9.8543,9.6093,9.799,128800.0],["2015-12-23",9.8385,9.9254,9.7278,9.878,86700.0],["2015-12-24",9.8306,10.1388,9.7041,9.9649,43500.0],["2015-12-28",9.8938,10.4233,9.878,10.3679,119200.0],["2015-12-29",10.4514,10.5229,10.1414,10.2368,86200.0],["2015-12-30",10.1653,10.2924,9.9984,10.0381,61900.0],["2015-12-31",10.0302,10.0302,9.5215,9.7281,136900.0],["2016-01-04",9.5135,9.6566,9.3387,9.5294,131400.0],["2016-01-05",9.5294,9.5851,9.3466,9.4818,43700.0],["2016-01-06",9.4341,9.6804,9.3784,9.4659,42600.0],["2016-01-07",9.3228,9.3943,9.0605,9.14,117800.0],["2016-01-08",9.2751,9.2989,9.0128,9.0446,66800.0],["2016-01-11",9.0049,9.1003,8.7982,8.9175,69200.0],["2016-01-12",8.9016,8.989,8.6154,8.7664,104700.0],["2016-01-13",8.7585,8.9334,8.6313,8.7267,92100.0],["2016-01-14",8.679,9.0208,8.6711,8.8777,51000.0],["2016-01-15",8.6631,8.8698,8.3452,8.6393,94500.0],["2016-01-19",8.7267,8.7267,8.4803,8.6472,74500.0],["2016-01-20",8.4724,8.7506,8.1863,8.6154,115000.0],["2016-01-21",8.6472,8.8062,8.5121,8.7108,51100.0],["2016-01-22",8.7744,8.8539,8.6949,8.83,56600.0],["2016-01-25",8.7029,8.7744,8.5042,8.536,39200.0],["2016-01-26",8.6075,8.7347,8.5439,8.6711,39300.0],["2016-01-27",8.6631,8.83,8.5757,8.6631,32300.0],["2016-01-28",8.7664,8.9731,8.7664,8.9016,36300.0],["2016-01-29",8.9651,9.2592,8.9572,9.2433,137600.0],["2016-02-01",9.0923,9.2354,8.8221,8.9254,68700.0],["2016-02-02",8.8539,9.0764,8.7982,8.9492,64100.0],["2016-02-03",8.989,9.0526,8.7903,8.838,81400.0],["2016-02-04",8.7585,8.9572,8.7426,8.7982,39400.0],["2016-02-05",8.7426,8.9413,8.6393,8.7426,57100.0],["2016-02-08",8.6949,8.9969,8.679,8.9651,35800.0],["2016-02-09",8.8857,9.1082,8.7506,8.9413,42500.0],["2016-02-10",8.9651,9.0526,8.83,8.8539,21200.0],["2016-02-11",8.7426,8.7982,8.5121,8.679,63900.0],["2016-02-12",8.7426,8.8539,8.5439,8.7744,35700.0],["2016-02-16",8.8459,9.0208,8.7188,8.9572,56000.0],["2016-02-17",8.9413,8.9413,8.6313,8.679,125400.0],["2016-02-18",8.7267,8.7823,8.5121,8.6393,55800.0],["2016-02-19",8.6234,8.7108,8.5201,8.5837,44500.0],["2016-02-22",8.5598,8.7585,8.4565,8.4724,76100.0],["2016-02-23",8.4485,8.6234,8.4167,8.4485,74900.0],["2016-02-24",8.3929,8.7029,8.3929,8.679,71500.0],["2016-02-25",8.7823,8.7903,8.5519,8.6472,67900.0],["2016-02-26",8.6154,8.6949,8.4644,8.5916,53600.0],["2016-02-29",8.6154,8.8141,8.6154,8.6393,93300.0],["2016-03-01",8.7347,8.7426,8.5995,8.7108,59200.0],["2016-03-02",8.7347,8.981,8.6393,8.981,77200.0],["2016-03-03",8.9492,9.0128,8.9016,8.981,76600.0],["2016-03-04",8.9492,9.132,8.9016,9.1003,56000.0],["2016-03-07",9.0208,9.14,9.0128,9.132,91400.0],["2016-03-08",9.1003,9.1718,8.8539,8.8539,101100.0],["2016-03-09",8.8618,9.0605,8.8618,8.9413,44900.0],["2016-03-10",8.981,9.0049,8.7665,8.838,48700.0],["2016-03-11",8.9095,8.9413,8.7744,8.9334,50200.0],["2016-03-14",8.9334,8.9413,8.7744,8.9175,41800.0],["2016-03-15",8.838,9.0446,8.838,8.9254,44800.0],["2016-03-16",9.0208,9.14,8.9175,9.14,68900.0],["2016-03-17",9.1638,9.5374,9.1082,9.5294,67500.0],["2016-03-18",9.5692,9.6169,9.3705,9.4261,104900.0],["2016-03-21",9.4976,9.4976,9.1003,9.1162,57900.0],["2016-03-22",9.1241,9.1797,8.9969,9.1162,44200.0],["2016-03-23",9.0685,9.1003,8.9492,8.9492,42600.0],["2016-03-24",8.9651,9.3307,8.9413,9.0923,93800.0],["2016-03-28",9.1638,9.3228,9.1003,9.14,67600.0],["2016-03-29",9.1797,9.6089,9.1162,9.593,124000.0],["2016-03-30",9.677,9.741,9.549,9.653,58300.0],["2016-03-31",9.629,9.797,9.525,9.733,64600.0],["2016-04-01",9.717,9.9409,9.605,9.8209,56700.0],["2016-04-04",9.781,9.8289,9.629,9.693,92400.0],["2016-04-05",9.677,9.677,9.517,9.557,56700.0],["2016-04-06",9.517,9.637,9.4611,9.637,72200.0],["2016-04-07",9.541,9.677,9.541,9.645,42300.0],["2016-04-08",9.725,9.765,9.613,9.677,28500.0],["2016-04-11",9.757,9.8369,9.701,9.733,24100.0],["2016-04-12",9.741,9.9009,9.621,9.8769,63000.0],["2016-04-13",9.9089,9.9729,9.733,9.9489,43000.0],["2016-04-14",9.9889,10.1728,9.9649,10.0529,51900.0],["2016-04-15",10.0769,10.1968,10.0369,10.0849,48300.0],["2016-04-18",10.1409,10.3968,10.0529,10.3808,71600.0],["2016-04-19",10.3968,10.5727,10.3328,10.5647,68800.0],["2016-04-20",10.5327,10.7807,10.4128,10.5327,123100.0],["2016-04-21",10.4927,10.4927,10.2528,10.3328,68600.0],["2016-04-22",10.3168,10.5327,10.3168,10.4927,95900.0],["2016-04-25",10.5567,10.5567,10.3968,10.5167,49800.0],["2016-04-26",10.5087,11.0126,10.4767,10.9406,137200.0],["2016-04-27",10.9406,11.1006,10.8206,10.8926,56600.0],["2016-04-28",10.7327,11.0286,10.4368,10.9166,84700.0],["2016-04-29",10.9646,11.1086,10.8686,11.1086,87700.0],["2016-05-02",11.1405,11.3005,11.0046,11.2685,103000.0],["2016-05-03",11.2445,11.2685,10.9326,11.1405,67500.0],["2016-05-04",11.1086,11.6764,11.0126,11.5324,160000.0],["2016-05-05",11.5964,11.7164,11.3085,11.3485,100600.0],["2016-05-06",11.4045,11.7484,11.2365,11.6204,88400.0],["2016-05-09",11.6924,11.6924,11.4524,11.5564,74700.0],["2016-05-10",11.5004,11.7484,11.4604,11.6924,80100.0],["2016-05-11",11.4924,11.6684,10.8046,11.3565,150000.0],["2016-05-12",11.3405,11.4125,11.0846,11.2605,80800.0],["2016-05-13",11.2045,11.4365,11.1645,11.3805,62700.0],["2016-05-16",11.3165,11.5564,11.1405,11.4764,70600.0],["2016-05-17",11.3885,11.5164,10.9566,11.0606,83300.0],["2016-05-18",10.9726,11.2285,10.7567,11.0446,58500.0],["2016-05-19",11.0686,11.0686,10.6447,10.7727,69200.0],["2016-05-20",10.7967,10.7967,10.5967,10.6527,43100.0],["2016-05-23",10.6207,10.7167,10.5167,10.5327,41900.0],["2016-05-24",10.5727,10.8446,10.5727,10.8286,64300.0],["2016-05-25",10.8126,10.8846,10.5007,10.5487,56800.0],["2016-05-26",10.5807,10.9326,10.5567,10.8926,36600.0],["2016-05-27",10.8926,10.9646,10.8526,10.8846,15600.0],["2016-05-31",10.8766,10.8766,10.6367,10.7247,36100.0],["2016-06-01",10.7007,10.9726,10.6607,10.9486,35800.0],["2016-06-02",10.9326,10.9966,10.7167,10.8366,28300.0],["2016-06-03",10.8766,10.9326,10.6447,10.8446,34000.0],["2016-06-06",10.8046,10.9566,10.7967,10.8126,39000.0],["2016-06-07",10.8126,10.9886,10.6847,10.7087,42500.0],["2016-06-08",10.7807,11.1325,10.6047,11.1086,77100.0],["2016-06-09",11.0766,11.3965,11.0606,11.1165,77500.0],["2016-06-10",11.0766,11.0846,10.7487,10.8206,72300.0],["2016-06-13",10.7967,10.7967,10.4048,10.5807,87600.0],["2016-06-14",10.5407,10.6767,10.4368,10.5807,83900.0],["2016-06-15",10.5487,10.5487,9.637,9.677,197900.0],["2016-06-16",9.773,9.9329,9.693,9.9009,117600.0],["2016-06-17",9.9409,10.3328,9.805,10.1808,446500.0],["2016-06-20",10.2448,10.7327,10.2368,10.5727,117900.0],["2016-06-21",10.5807,10.6927,10.4528,10.5487,51400.0],["2016-06-22",10.5247,10.5727,10.4528,10.5167,49900.0],["2016-06-23",10.6047,10.7487,10.5487,10.6287,46200.0],["2016-06-24",10.1968,10.5487,10.1968,10.4847,174000.0],["2016-06-27",10.4048,10.4687,10.1488,10.3008,79700.0],["2016-06-28",10.3808,10.4687,10.2688,10.3408,44400.0],["2016-06-29",10.4333,10.6988,10.4333,10.554,67100.0],["2016-06-30",10.554,10.554,10.385,10.5057,38800.0],["2016-07-01",10.5459,10.5459,10.3046,10.3448,40600.0],["2016-07-05",10.377,10.5781,10.1759,10.554,99500.0],["2016-07-06",10.5298,10.5781,10.4253,10.5298,30400.0],["2016-07-07",10.5057,10.5379,10.2644,10.3126,63100.0],["2016-07-08",10.3529,10.4896,10.2885,10.4494,43400.0],["2016-07-11",10.5298,10.8596,10.3046,10.8516,61400.0],["2016-07-12",10.8516,11.1251,10.6907,11.0929,104100.0],["2016-07-13",11.1894,11.3262,10.8596,10.9481,76800.0],["2016-07-14",10.9401,10.9481,10.6746,10.8677,50000.0],["2016-07-15",10.8999,11.101,10.7712,10.8596,48300.0],["2016-07-18",10.8838,10.9723,10.7712,10.8677,43700.0],["2016-07-19",10.8275,11.0044,10.7712,10.8516,37100.0],["2016-07-20",10.9079,11.101,10.7631,11.0527,48000.0],["2016-07-21",11.1251,11.1251,10.8033,10.8757,40500.0],["2016-07-22",10.8596,10.9883,10.8033,10.9401,26100.0],["2016-07-25",10.9159,10.9159,10.747,10.8275,22500.0],["2016-07-26",10.8033,10.8516,10.6988,10.7229,22200.0],["2016-07-27",10.747,10.8999,10.6585,10.8838,39600.0],["2016-07-28",10.8838,10.8838,10.8194,10.8677,27000.0],["2016-07-29",10.8677,10.9723,10.7631,10.8033,35200.0],["2016-08-01",10.8355,10.8999,10.7872,10.8114,32300.0],["2016-08-02",10.8194,11.0447,10.8194,10.9481,46500.0],["2016-08-03",11.0044,11.0527,10.8838,10.9883,60400.0],["2016-08-04",11.0205,11.0286,10.924,10.9481,24500.0],["2016-08-05",10.9401,11.0447,10.8838,10.9723,40200.0],["2016-08-08",10.9964,11.2055,10.9723,11.0447,25700.0],["2016-08-09",11.109,11.109,10.8999,10.8999,19400.0],["2016-08-10",10.8677,10.924,10.7551,10.7631,51700.0],["2016-08-11",10.7551,10.8677,10.6666,10.6907,30400.0],["2016-08-12",10.7229,10.739,10.3931,10.4494,51300.0],["2016-08-15",10.4172,10.4253,10.2,10.2322,67200.0],["2016-08-16",10.2241,10.2241,9.7174,9.7817,111700.0],["2016-08-17",9.7335,9.7817,9.6852,9.7093,70900.0],["2016-08-18",9.6932,9.7898,9.6611,9.7254,67000.0],["2016-08-19",9.7013,9.7737,9.6691,9.6932,63600.0],["2016-08-22",9.7495,9.9828,9.7013,9.9265,63500.0],["2016-08-23",9.9587,10.4011,9.9587,10.2483,68000.0],["2016-08-24",10.2644,10.2644,9.7978,9.838,48800.0],["2016-08-25",9.8541,9.9828,9.8541,9.8943,25800.0],["2016-08-26",9.9506,10.3609,9.9185,10.0552,75100.0],["2016-08-29",10.1276,10.4011,10.0954,10.3931,57500.0],["2016-08-30",10.3529,10.4816,10.1598,10.2805,39900.0],["2016-08-31",10.2805,10.4172,10.1437,10.2,64100.0],["2016-09-01",10.1518,10.1678,9.83,9.9024,56600.0],["2016-09-02",9.8541,10.1196,9.8541,10.1035,26900.0],["2016-09-06",10.2,10.4172,10.2,10.2885,42100.0],["2016-09-07",10.2483,10.3207,10.2241,10.2563,28700.0],["2016-09-08",10.2,10.2724,10.1437,10.1598,29800.0],["2016-09-09",10.0794,10.1115,9.653,9.653,56500.0],["2016-09-12",9.653,9.8622,9.6208,9.7656,41600.0],["2016-09-13",9.6932,9.9185,9.2588,9.3312,100800.0],["2016-09-14",9.3312,9.7013,9.3152,9.5887,92000.0],["2016-09-15",9.6289,9.6932,9.5082,9.5726,24400.0],["2016-09-16",9.6047,9.6047,9.4519,9.5243,79100.0],["2016-09-19",9.5404,9.6369,9.5404,9.6047,29300.0],["2016-09-20",9.6208,9.6691,9.5484,9.5887,26900.0],["2016-09-21",9.5887,9.7013,9.5082,9.6369,32800.0],["2016-09-22",9.7093,9.8541,9.6611,9.7817,30400.0],["2016-09-23",9.7335,9.8139,9.6771,9.6932,27500.0],["2016-09-26",9.7013,9.7013,9.5484,9.5565,31400.0],["2016-09-27",9.5806,9.5967,9.476,9.4921,32800.0],["2016-09-28",9.476,9.476,9.283,9.3795,73900.0],["2016-09-29",9.3998,9.3998,9.2702,9.2702,50000.0],["2016-09-30",9.2702,9.4969,9.2702,9.4078,61600.0],["2016-10-03",9.2864,9.3674,9.2054,9.2054,61000.0],["2016-10-04",9.2135,9.2135,9.1083,9.1083,43500.0],["2016-10-05",9.1326,9.1731,8.9868,8.9949,64000.0],["2016-10-06",8.9868,9.0921,8.9302,9.0516,36100.0],["2016-10-07",9.0273,9.1973,8.9868,9.0111,32500.0],["2016-10-10",8.9787,9.2864,8.9383,8.9949,54800.0],["2016-10-11",8.9707,9.0111,8.7521,8.833,72300.0],["2016-10-12",8.7682,8.9706,8.7682,8.8978,99300.0],["2016-10-13",8.8735,9.0678,8.8249,8.8411,43400.0],["2016-10-14",8.8168,8.8978,8.7925,8.8573,39600.0],["2016-10-17",8.9545,8.9868,8.8249,8.9059,61800.0],["2016-10-18",8.8897,8.9464,8.7682,8.8168,53400.0],["2016-10-19",8.8492,8.8492,8.663,8.7035,105300.0],["2016-10-20",8.6387,8.7682,8.5982,8.7035,59900.0],["2016-10-21",8.6225,8.8492,8.6225,8.6873,70200.0],["2016-10-24",8.663,8.9868,8.663,8.8249,67600.0],["2016-10-25",8.8249,8.8249,8.6711,8.7035,41700.0],["2016-10-26",8.7035,8.8654,8.7035,8.7844,43000.0],["2016-10-27",8.8654,8.9464,8.7844,8.8654,48200.0],["2016-10-28",8.9059,8.9464,8.6873,8.8249,67300.0],["2016-10-31",8.8654,9.1488,8.8492,9.0678,65600.0],["2016-11-01",9.0273,9.675,8.9545,9.0273,84500.0],["2016-11-02",8.9464,9.0678,8.8654,8.9059,46100.0],["2016-11-03",8.9059,9.0273,8.8249,8.9868,28000.0],["2016-11-04",8.9464,9.4726,8.9464,9.3917,92900.0],["2016-11-07",9.6345,9.6345,9.1892,9.2702,67100.0],["2016-11-08",9.3107,9.3917,9.3107,9.3512,37800.0],["2016-11-09",9.1488,9.837,9.1002,9.837,80300.0],["2016-11-10",9.4321,9.4726,8.4687,8.582,312800.0],["2016-11-11",8.7844,9.2702,8.6549,9.2297,153400.0],["2016-11-14",9.2297,9.2297,8.7035,8.7844,67200.0],["2016-11-15",8.9868,9.1488,8.7035,8.8249,63400.0],["2016-11-16",8.7844,9.2297,8.7844,9.2297,78400.0],["2016-11-17",9.1083,9.2297,8.9868,8.9868,35200.0],["2016-11-18",9.0273,9.2297,8.8654,8.9059,68900.0],["2016-11-21",8.9059,9.1892,8.9059,9.1488,73400.0],["2016-11-22",9.1083,9.4726,8.9464,9.3107,145000.0],["2016-11-23",9.1893,9.3107,8.9464,8.9868,56300.0],["2016-11-25",8.9059,9.2297,8.9059,9.2297,29100.0],["2016-11-28",9.2297,9.5131,9.0678,9.4321,102800.0],["2016-11-29",9.2702,9.4321,9.0273,9.0678,63500.0],["2016-11-30",9.1488,9.1893,8.744,8.8654,61500.0],["2016-12-01",8.8654,8.9868,8.5011,8.7844,84300.0],["2016-12-02",8.7844,9.0273,8.7035,8.9464,40000.0],["2016-12-05",8.9868,9.0678,8.9059,8.9868,53400.0],["2016-12-06",8.9868,9.2297,8.9464,9.1488,43000.0],["2016-12-07",9.0273,9.1893,8.8249,8.8654,54100.0],["2016-12-08",8.8249,8.9059,8.7844,8.9059,67100.0],["2016-12-09",8.9059,9.1488,8.8654,9.1083,54800.0],["2016-12-12",9.2297,9.3512,9.0678,9.2297,70300.0],["2016-12-13",9.1488,9.1488,8.4201,8.4606,263800.0],["2016-12-14",8.5011,8.5415,8.0153,8.1772,242100.0],["2016-12-15",8.0963,8.3958,7.9343,8.3391,238900.0],["2016-12-16",8.4201,8.7035,8.3796,8.6225,552200.0],["2016-12-19",8.582,8.8654,8.582,8.744,87000.0],["2016-12-20",8.663,8.8249,8.582,8.7035,48400.0],["2016-12-21",8.6225,8.7844,8.4606,8.4606,106600.0],["2016-12-22",8.4201,8.7844,8.4201,8.6225,67100.0],["2016-12-23",8.6225,8.8249,8.6225,8.8249,48900.0],["2016-12-27",8.7844,8.9464,8.744,8.9464,61000.0],["2016-12-28",9.0075,9.0075,8.8445,8.8852,41200.0],["2016-12-29",8.926,9.0075,8.8852,8.9667,38800.0],["2016-12-30",8.5999,8.9667,8.5673,8.8445,109700.0],["2017-01-03",8.8445,8.8934,8.7222,8.8445,46600.0],["2017-01-04",8.8445,8.9586,8.8037,8.8852,31600.0],["2017-01-05",8.926,8.926,8.7222,8.8445,73400.0],["2017-01-06",8.8445,8.8445,8.5999,8.6407,50900.0],["2017-01-09",8.5592,8.657,8.4369,8.4776,92800.0],["2017-01-10",8.5184,8.5592,8.3554,8.5592,70200.0],["2017-01-11",8.5184,8.6814,8.5021,8.6407,51900.0],["2017-01-12",8.5999,8.6407,8.3961,8.4369,47300.0],["2017-01-13",8.3961,8.5592,8.3961,8.5592,64100.0],["2017-01-17",8.5592,8.5999,8.2739,8.3554,76600.0],["2017-01-18",8.3554,8.4369,8.2983,8.3961,92500.0],["2017-01-19",8.3961,8.3961,8.2412,8.2739,72400.0],["2017-01-20",8.2331,8.5021,8.2331,8.3554,52400.0],["2017-01-23",8.3554,8.4776,8.3554,8.4369,31000.0],["2017-01-24",8.3961,8.6244,8.3961,8.5592,72900.0],["2017-01-25",8.5999,8.6407,8.5347,8.6407,36600.0],["2017-01-26",8.5999,8.6814,8.1516,8.3961,146100.0],["2017-01-27",8.3554,8.4613,8.2331,8.3961,39800.0],["2017-01-30",8.3961,8.3961,8.2331,8.2331,35000.0],["2017-01-31",8.1923,8.4206,8.1516,8.3961,54300.0],["2017-02-01",8.3554,8.4369,8.1923,8.2739,45100.0],["2017-02-02",8.1923,8.2983,8.176,8.1923,42900.0],["2017-02-03",8.1923,8.3961,8.1516,8.3554,57900.0],["2017-02-06",8.3146,8.3961,8.2331,8.3146,28000.0],["2017-02-07",8.3554,8.3961,8.2331,8.3554,46500.0],["2017-02-08",8.3146,8.3798,8.2739,8.2739,55200.0],["2017-02-09",8.1923,8.3146,8.1923,8.3146,36700.0],["2017-02-10",8.3554,8.5184,8.3146,8.4369,47400.0],["2017-02-13",8.3961,8.5184,8.3554,8.4369,61000.0],["2017-02-14",8.4369,8.6814,8.3961,8.5592,72800.0],["2017-02-15",8.5592,8.9097,8.4776,8.8852,147700.0],["2017-02-16",8.8037,8.8852,8.763,8.8445,44200.0],["2017-02-17",8.8445,8.8445,8.6814,8.7222,66000.0],["2017-02-21",8.6407,8.7222,8.5184,8.5999,43400.0],["2017-02-22",8.5999,8.8852,8.4776,8.8852,81200.0],["2017-02-23",8.8852,8.8852,8.5836,8.6814,53300.0],["2017-02-24",8.5999,8.6814,8.4369,8.4369,63300.0],["2017-02-27",8.4369,8.5592,8.4369,8.5592,54800.0],["2017-02-28",8.4776,8.5592,8.4287,8.4369,52600.0],["2017-03-01",8.4776,8.5592,8.4369,8.4369,47800.0],["2017-03-02",8.4369,8.8037,8.4369,8.7629,73100.0],["2017-03-03",8.8445,8.8445,8.6407,8.7629,81300.0],["2017-03-06",8.6814,8.6814,8.4369,8.4776,35900.0],["2017-03-07",8.4369,8.5592,8.4369,8.4369,47800.0],["2017-03-08",8.4776,8.5021,8.4206,8.4369,56300.0],["2017-03-09",8.4369,8.4776,8.4206,8.4369,47100.0],["2017-03-10",8.4776,8.5021,8.4369,8.4369,43000.0],["2017-03-13",8.4369,8.5184,8.3554,8.3961,73200.0],["2017-03-14",8.3961,8.5918,8.2331,8.4776,49800.0],["2017-03-15",8.4776,8.7059,8.4613,8.6814,45800.0],["2017-03-16",8.5592,8.8037,8.5592,8.5999,51000.0],["2017-03-17",8.4369,8.6407,8.2739,8.6407,114100.0],["2017-03-20",8.6407,8.6407,8.5592,8.5999,38700.0],["2017-03-21",8.5592,8.7059,8.5592,8.6407,87800.0],["2017-03-22",8.5999,8.7222,8.5999,8.6407,52300.0],["2017-03-23",8.5999,8.8852,8.5999,8.8852,84400.0],["2017-03-24",8.8852,9.089,8.8037,8.9667,108400.0],["2017-03-27",8.9667,9.1705,8.926,9.1705,77900.0],["2017-03-28",9.089,9.3743,9.089,9.3336,88500.0],["2017-03-29",9.252,9.252,9.1705,9.1705,40300.0],["2017-03-30",9.191,9.3962,9.15,9.3962,72100.0],["2017-03-31",9.3141,9.7655,9.2977,9.5603,138700.0],["2017-04-03",9.5603,9.6834,9.3552,9.6014,86100.0],["2017-04-04",9.5603,9.5603,9.4372,9.5193,34400.0],["2017-04-05",9.5193,9.7655,9.4619,9.4783,82300.0],["2017-04-06",9.4372,9.4783,9.191,9.4372,56800.0],["2017-04-07",9.3141,9.5603,9.3141,9.4372,50100.0],["2017-04-10",9.3141,9.4783,9.2321,9.3552,40000.0],["2017-04-11",9.3552,9.6834,9.3141,9.5603,50600.0],["2017-04-12",9.5193,9.626,9.3962,9.5603,71300.0],["2017-04-13",9.5193,9.5439,9.191,9.2321,46100.0],["2017-04-17",9.191,9.3552,9.068,9.3552,80800.0],["2017-04-18",9.2731,9.3552,9.15,9.191,32000.0],["2017-04-19",9.191,9.2321,9.109,9.191,36500.0],["2017-04-20",9.15,9.2731,9.109,9.2321,57800.0],["2017-04-21",9.191,9.3552,9.191,9.2731,44400.0],["2017-04-24",9.2731,9.5603,9.2321,9.4783,48900.0],["2017-04-25",9.5193,9.7655,9.3798,9.7655,91200.0],["2017-04-26",9.7655,9.8065,9.4865,9.7655,85900.0],["2017-04-27",9.7655,9.8886,9.6834,9.8065,64700.0],["2017-04-28",9.7655,9.8475,9.6014,9.6834,61300.0],["2017-05-01",9.7655,9.7655,9.5603,9.7245,58500.0],["2017-05-02",9.7655,9.8065,9.6424,9.6834,39200.0],["2017-05-03",9.6424,9.8065,9.6424,9.7245,45700.0],["2017-05-04",9.7245,9.7655,9.6834,9.7245,40500.0],["2017-05-05",9.6834,9.7655,9.6424,9.7245,29300.0],["2017-05-08",9.7655,9.8475,9.6834,9.7655,42300.0],["2017-05-09",9.8065,9.8475,9.4783,9.5603,59500.0],["2017-05-10",9.5193,9.5603,9.109,9.4372,55500.0],["2017-05-11",9.8065,9.8475,9.5193,9.8065,79300.0],["2017-05-12",9.7245,9.8065,9.4372,9.4372,55700.0],["2017-05-15",9.3552,9.7245,9.3223,9.6834,35600.0],["2017-05-16",9.6424,9.8065,9.5603,9.6424,67800.0],["2017-05-17",9.5603,9.7245,9.4372,9.6014,93500.0],["2017-05-18",9.4783,9.6834,9.4783,9.5603,72500.0],["2017-05-19",9.5193,9.708,9.5193,9.6834,46600.0],["2017-05-22",9.6424,9.7245,9.5193,9.5603,40500.0],["2017-05-23",9.6014,9.6014,9.5111,9.5603,33500.0],["2017-05-24",9.5193,9.6424,9.5193,9.6014,20100.0],["2017-05-25",9.6424,9.7655,9.6424,9.6424,38900.0],["2017-05-26",9.6834,9.7245,9.6014,9.6424,28400.0],["2017-05-30",9.7245,9.7655,9.6424,9.6834,22900.0],["2017-05-31",9.6424,9.7655,9.6424,9.7245,40000.0],["2017-06-01",9.7655,9.8886,9.7245,9.8886,66100.0],["2017-06-02",9.8065,10.6271,9.8065,10.6271,170500.0],["2017-06-05",10.6682,10.6682,10.4712,10.5861,69000.0],["2017-06-06",10.463,10.504,9.8886,10.0117,109000.0],["2017-06-07",9.9296,10.2168,9.9296,10.0527,41800.0],["2017-06-08",9.9706,10.2579,9.8065,10.1758,51500.0],["2017-06-09",10.1758,10.463,10.1348,10.3399,53200.0],["2017-06-12",10.3399,10.6682,10.3399,10.6682,93500.0],["2017-06-13",10.6682,10.6846,10.5041,10.5041,58900.0],["2017-06-14",10.5041,10.6271,10.1758,10.2989,58900.0],["2017-06-15",10.2579,10.4384,10.2168,10.3399,34100.0],["2017-06-16",10.2989,10.3974,10.1348,10.1758,108000.0],["2017-06-19",10.2168,10.2168,9.9296,10.0527,72300.0],["2017-06-20",10.0937,10.1348,9.864,9.9706,31700.0],["2017-06-21",9.9953,10.0937,9.864,9.9296,49100.0],["2017-06-22",9.9296,10.0117,9.7901,9.8886,26900.0],["2017-06-23",9.8886,10.0527,9.8475,9.9706,63100.0],["2017-06-26",9.8886,10.1676,9.8886,9.9706,31700.0],["2017-06-27",9.9706,10.0937,9.6916,9.9706,51000.0],["2017-06-28",10.0527,10.2579,9.9296,10.1758,40100.0],["2017-06-29",10.1552,10.1552,9.9488,10.0313,35600.0],["2017-06-30",10.1139,10.3616,9.9075,10.2377,88900.0],["2017-07-03",10.2377,10.4937,10.0726,10.4854,34400.0],["2017-07-05",10.4854,10.4937,10.1386,10.3616,58500.0],["2017-07-06",10.3616,10.3616,9.9983,10.1964,32500.0],["2017-07-07",10.279,10.6918,10.2212,10.4441,87100.0],["2017-07-10",10.4028,10.4441,10.1139,10.1964,30600.0],["2017-07-11",10.1552,10.2212,10.0726,10.1964,23800.0],["2017-07-12",10.2377,10.568,10.2377,10.4854,45800.0],["2017-07-13",10.4854,10.568,10.279,10.4028,27700.0],["2017-07-14",10.4854,10.6505,10.4441,10.5267,38200.0],["2017-07-17",10.568,10.6918,10.4854,10.6918,44700.0],["2017-07-18",10.6918,10.6918,10.4028,10.6505,46900.0],["2017-07-19",10.568,10.7579,10.568,10.6918,47700.0],["2017-07-20",10.6918,10.6918,10.4854,10.568,49800.0],["2017-07-21",10.6505,10.6918,10.568,10.6505,37600.0],["2017-07-24",10.6093,10.6093,10.3616,10.4854,39800.0],["2017-07-25",10.4854,10.7331,10.4441,10.6093,47500.0],["2017-07-26",10.6093,10.8157,10.4854,10.5267,57100.0],["2017-07-27",10.4854,10.7331,10.3203,10.4854,72500.0],["2017-07-28",10.4441,10.6423,10.3616,10.5267,38700.0],["2017-07-31",10.4854,10.7166,10.4194,10.6505,48000.0],["2017-08-01",10.6093,10.8157,10.568,10.7331,103800.0],["2017-08-02",10.6505,10.6918,10.4606,10.4854,19900.0],["2017-08-03",10.5267,10.568,10.3616,10.4854,58800.0],["2017-08-04",10.4028,10.6093,10.4028,10.568,58100.0],["2017-08-07",10.6093,10.7331,10.5267,10.568,34100.0],["2017-08-08",10.5267,10.6918,10.5267,10.568,23200.0],["2017-08-09",10.5267,10.6093,10.4441,10.4441,27500.0],["2017-08-10",10.3203,10.3616,10.1552,10.1964,39400.0],["2017-08-11",10.279,10.3285,9.99,10.1964,79700.0],["2017-08-14",10.1552,10.4441,10.1552,10.3203,36300.0],["2017-08-15",10.279,10.3203,10.1964,10.2377,33300.0],["2017-08-16",10.1964,10.3203,10.1139,10.1552,35000.0],["2017-08-17",10.1139,10.1964,9.8662,9.8662,64400.0],["2017-08-18",9.8249,10.279,9.8249,10.2377,38300.0],["2017-08-21",10.1552,10.3203,10.1386,10.3203,34400.0],["2017-08-22",10.279,10.3451,10.2377,10.3203,55100.0],["2017-08-23",10.279,10.279,10.1139,10.1964,36900.0],["2017-08-24",10.1964,10.2377,10.1552,10.1964,17900.0],["2017-08-25",10.1552,10.1552,9.7011,9.7423,110400.0],["2017-08-28",9.7011,9.9075,9.7011,9.7423,28600.0],["2017-08-29",9.7011,9.7836,9.5772,9.6185,33700.0],["2017-08-30",9.5772,10.0313,9.5359,9.99,40800.0],["2017-08-31",9.99,10.1552,9.8497,9.8662,34800.0],["2017-09-01",9.9075,10.1139,9.7011,9.9488,30500.0],["2017-09-05",9.9488,10.0726,9.8249,9.9075,26100.0],["2017-09-06",9.9075,10.1139,9.8249,10.0313,26300.0],["2017-09-07",10.0313,10.0313,9.7836,9.8249,37500.0],["2017-09-08",9.7423,9.9322,9.7423,9.8662,25600.0],["2017-09-11",9.9075,9.9075,9.7836,9.9075,70400.0],["2017-09-12",9.9075,10.1221,9.9075,10.0313,50800.0],["2017-09-13",9.99,10.1964,9.99,10.0726,36900.0],["2017-09-14",10.0313,10.1964,9.99,10.0726,30400.0],["2017-09-15",10.0726,10.4441,9.9488,10.3203,107200.0],["2017-09-18",10.3616,10.4441,10.1139,10.3203,45600.0],["2017-09-19",10.3203,10.4441,10.1634,10.4028,36600.0],["2017-09-20",10.3616,10.4028,10.2377,10.279,49600.0],["2017-09-21",10.3203,10.3863,10.1964,10.279,44800.0],["2017-09-22",10.2377,10.4441,10.2377,10.4028,33500.0],["2017-09-25",10.4028,10.5267,10.3533,10.4854,62400.0],["2017-09-26",10.5267,11.0633,10.3616,10.9395,111300.0],["2017-09-27",10.9395,11.1459,10.6505,10.8569,136400.0],["2017-09-28",10.7331,10.8157,10.5267,10.6918,52300.0],["2017-09-29",10.7541,10.7541,10.588,10.6295,37400.0],["2017-10-02",10.7541,10.7956,10.5465,10.7956,58000.0],["2017-10-03",10.7956,10.8122,10.7126,10.7956,37500.0],["2017-10-04",10.7956,10.8205,10.6295,10.7541,32300.0],["2017-10-05",10.7956,10.7956,10.6711,10.779,35600.0],["2017-10-06",10.7126,10.8205,10.4634,10.7541,41500.0],["2017-10-09",10.7541,10.7541,10.6711,10.7126,21300.0],["2017-10-10",10.7541,10.7956,10.588,10.7541,22200.0],["2017-10-11",10.7126,10.7956,10.7126,10.7126,28200.0],["2017-10-12",10.6711,10.7956,10.6295,10.7541,20700.0],["2017-10-13",10.7541,10.8039,10.6295,10.7541,26800.0],["2017-10-16",10.6711,10.7956,10.6711,10.7541,27000.0],["2017-10-17",10.7541,10.7956,10.588,10.7126,39700.0],["2017-10-18",10.7541,10.7956,10.6295,10.6711,26000.0],["2017-10-19",10.6711,10.7956,10.6295,10.7956,24600.0],["2017-10-20",10.7541,10.8787,10.6711,10.7126,52200.0],["2017-10-23",10.7126,10.7126,10.3057,10.505,29800.0],["2017-10-24",10.5465,10.5465,10.2143,10.2558,25300.0],["2017-10-25",10.2974,10.4053,10.0482,10.2143,20000.0],["2017-10-26",10.2143,10.3804,10.0067,10.3389,47700.0],["2017-10-27",10.3389,10.5548,10.1728,10.5465,166300.0],["2017-10-30",10.6295,10.6295,10.3389,10.4053,30300.0],["2017-10-31",10.4634,10.5465,10.1977,10.2143,34700.0],["2017-11-01",10.2143,10.2974,9.3839,9.5915,83200.0],["2017-11-02",9.5084,9.9652,9.5084,9.9237,65500.0],["2017-11-03",9.8406,9.9237,9.7659,9.7991,33700.0],["2017-11-06",9.7991,9.9652,9.6745,9.7161,32300.0],["2017-11-07",9.7576,9.8406,9.5084,9.633,35200.0],["2017-11-08",9.6745,9.6745,9.4669,9.55,30300.0],["2017-11-09",9.4669,9.6911,9.4669,9.55,28500.0],["2017-11-10",9.5084,9.7576,9.4669,9.4669,23600.0],["2017-11-13",9.5085,9.7991,9.3008,9.7576,58100.0],["2017-11-14",9.6745,9.9652,9.633,9.9237,39900.0],["2017-11-15",9.9237,10.0482,9.8323,9.9652,40200.0],["2017-11-16",10.0067,10.2143,10.0067,10.1313,29600.0],["2017-11-17",10.0482,10.5465,10.015,10.3804,56000.0],["2017-11-20",10.2974,10.6295,10.2143,10.588,62700.0],["2017-11-21",10.6295,10.9617,10.2641,10.9617,82300.0],["2017-11-22",10.9202,10.9617,10.7375,10.8787,37300.0],["2017-11-24",10.8787,11.1693,10.7541,11.0032,23800.0],["2017-11-27",11.1278,11.5845,10.7126,10.7541,87100.0],["2017-11-28",10.7541,11.0447,10.7126,11.0032,33100.0],["2017-11-29",11.0032,11.4184,10.9202,11.2939,41300.0],["2017-11-30",11.3354,11.3354,10.8787,10.9202,76200.0],["2017-12-01",10.8787,11.0032,10.588,10.9202,56900.0],["2017-12-04",10.9617,11.1693,10.9617,11.0032,43900.0],["2017-12-05",10.9202,11.2108,10.7126,10.9202,46300.0],["2017-12-06",11.0032,11.0032,10.7126,10.7541,35800.0],["2017-12-07",10.7541,11.0032,10.7126,10.7956,24200.0],["2017-12-08",10.7956,11.0447,10.505,10.9617,81600.0],["2017-12-11",11.0447,11.0447,10.7541,10.8371,22800.0],["2017-12-12",10.8371,10.8371,10.6129,10.6544,33800.0],["2017-12-13",10.6711,10.7541,10.5465,10.6711,24800.0],["2017-12-14",10.588,10.6711,10.3804,10.3804,24300.0],["2017-12-15",10.3389,10.6295,10.1313,10.1728,154600.0],["2017-12-18",10.1313,10.588,10.1313,10.505,43000.0],["2017-12-19",10.4634,10.9617,10.2143,10.4634,57700.0],["2017-12-20",10.4219,10.588,10.2974,10.3389,150800.0],["2017-12-21",10.3804,10.9451,10.3804,10.588,47800.0],["2017-12-22",10.6295,10.8787,10.4219,10.4634,26600.0],["2017-12-26",10.3804,10.6711,10.2558,10.4219,21700.0],["2017-12-27",10.4219,10.8787,10.4219,10.6295,31700.0],["2017-12-28",10.6295,10.7956,10.5465,10.6711,26700.0],["2017-12-29",10.7126,10.7126,10.4219,10.4634,54600.0],["2018-01-02",10.7017,10.7101,10.4091,10.5345,57400.0],["2018-01-03",10.5345,10.5345,10.3673,10.3673,98300.0],["2018-01-04",10.4091,10.5763,10.3255,10.4927,81300.0],["2018-01-05",10.4927,10.8689,10.4927,10.7017,57600.0],["2018-01-08",10.7017,10.7853,10.4927,10.6599,57500.0],["2018-01-09",10.7017,10.8271,10.6348,10.7853,31400.0],["2018-01-10",10.7853,10.8271,10.6181,10.7017,21000.0],["2018-01-11",10.6599,10.8271,10.5763,10.7853,31100.0],["2018-01-12",10.7853,11.0362,10.6181,10.8689,50400.0],["2018-01-16",10.8689,11.1616,10.8271,11.0362,53000.0],["2018-01-17",11.0362,11.078,10.8271,10.8689,28400.0],["2018-01-18",10.8271,10.9944,10.7853,10.8271,59300.0],["2018-01-19",10.8271,11.078,10.7853,10.9107,58500.0],["2018-01-22",10.8689,11.078,10.8689,10.9944,36500.0],["2018-01-23",10.9944,11.1616,10.9107,10.9944,22500.0],["2018-01-24",10.9525,11.0362,10.8689,10.9525,34200.0],["2018-01-25",10.9525,11.2452,10.9525,11.0362,30000.0],["2018-01-26",11.0362,11.1198,10.9525,11.0362,28100.0],["2018-01-29",11.0362,11.2452,10.9944,11.2034,32800.0],["2018-01-30",11.2034,11.3288,11.078,11.2452,45200.0],["2018-01-31",11.2034,11.2452,11.0362,11.2034,65200.0],["2018-02-01",11.2452,11.3706,10.9944,11.0362,45200.0],["2018-02-02",10.9944,11.1616,10.6599,10.6599,56400.0],["2018-02-05",10.6599,10.7937,10.2001,10.2001,76700.0],["2018-02-06",10.1165,10.3673,10.0329,10.2419,99000.0],["2018-02-07",10.2837,10.4927,10.2837,10.3673,33200.0],["2018-02-08",10.4509,10.5345,10.2837,10.4509,49200.0],["2018-02-09",10.5345,10.7853,10.2419,10.4927,70200.0],["2018-02-12",10.5345,10.6432,10.2419,10.2837,75200.0],["2018-02-13",10.2001,10.6181,10.2001,10.5345,56000.0],["2018-02-14",10.5345,10.7853,10.4091,10.5345,30500.0],["2018-02-15",10.4927,10.6599,10.4509,10.6599,28400.0],["2018-02-16",10.6599,10.9944,10.5429,10.8689,39900.0],["2018-02-20",10.8689,10.8689,10.6181,10.7853,46400.0],["2018-02-21",10.8271,10.8689,10.7017,10.7017,17900.0],["2018-02-22",10.7853,10.8689,10.6599,10.8271,18900.0],["2018-02-23",10.8271,10.8689,10.7017,10.8271,34200.0],["2018-02-26",10.8689,11.0362,10.7853,10.9525,24500.0],["2018-02-27",10.9525,11.078,10.8689,10.9944,24000.0],["2018-02-28",10.9525,10.9525,10.4927,10.4927,38200.0],["2018-03-01",10.5345,10.7853,10.5262,10.6181,28800.0],["2018-03-02",10.6181,10.7853,10.5345,10.6181,16600.0],["2018-03-05",10.6599,10.8689,10.6181,10.7853,31500.0],["2018-03-06",10.8271,10.8271,10.6181,10.7017,17500.0],["2018-03-07",10.7017,10.8271,10.6599,10.8271,20300.0],["2018-03-08",10.8271,10.9525,10.7017,10.9525,38600.0],["2018-03-09",10.9944,11.287,10.8271,11.287,33900.0],["2018-03-12",11.287,11.404,11.1281,11.3288,33500.0],["2018-03-13",11.3288,11.4124,11.0445,11.287,39800.0],["2018-03-14",11.3288,11.6214,11.2368,11.5796,61000.0],["2018-03-15",11.6214,12.4575,11.6214,12.3739,66500.0],["2018-03-16",12.4575,12.4575,12.0478,12.123,82200.0],["2018-03-19",11.9558,12.2067,11.6632,12.123,52300.0],["2018-03-20",12.0394,12.2903,11.7886,12.0394,47600.0],["2018-03-21",11.9976,11.9976,11.705,11.7886,26300.0],["2018-03-22",11.705,12.2485,11.705,12.0812,50100.0],["2018-03-23",12.1231,12.4157,11.7886,12.3321,155000.0],["2018-03-26",12.4575,12.4575,11.705,11.914,64200.0],["2018-03-27",11.8304,12.1231,11.7468,11.914,35800.0],["2018-03-28",11.8722,12.4575,11.8722,12.3739,62600.0],["2018-03-29",12.5294,12.9078,12.0249,12.2351,90200.0],["2018-04-02",12.109,12.2772,11.226,11.3522,69300.0],["2018-04-03",11.3942,11.5204,11.184,11.226,42000.0],["2018-04-04",11.184,11.5624,11.184,11.5624,51600.0],["2018-04-05",11.5624,11.6044,11.3942,11.5204,27200.0],["2018-04-06",11.4783,11.6465,11.3522,11.3942,32500.0],["2018-04-09",11.4363,11.6465,11.4363,11.5204,38400.0],["2018-04-10",11.5624,11.7306,11.2681,11.3101,51100.0],["2018-04-11",11.3101,11.5624,11.226,11.4783,23000.0],["2018-04-12",11.4783,11.6885,11.4783,11.5624,30700.0],["2018-04-13",11.5624,11.6045,11.4363,11.4363,21000.0],["2018-04-16",11.4363,11.7306,11.4363,11.6465,29300.0],["2018-04-17",11.6044,12.2351,11.6044,12.1931,45000.0],["2018-04-18",12.151,12.2772,11.9829,12.109,54000.0],["2018-04-19",11.9408,12.151,11.6885,11.8567,38500.0],["2018-04-20",11.8147,12.4033,11.7726,12.0249,68500.0],["2018-04-23",12.0249,12.3949,11.7642,11.8567,33700.0],["2018-04-24",11.8988,12.151,11.6044,12.0669,55300.0],["2018-04-25",12.109,12.1931,11.8988,12.0669,46300.0],["2018-04-26",12.151,12.1931,11.7726,11.8567,39900.0],["2018-04-27",11.9828,12.0333,11.8567,11.9408,41400.0],["2018-04-30",11.5624,11.9829,11.5624,11.8988,36400.0],["2018-05-01",11.8988,11.9828,11.7726,11.9408,26200.0],["2018-05-02",11.9408,11.9408,11.8147,11.8147,30400.0],["2018-05-03",11.8147,11.9408,11.6885,11.8147,30600.0],["2018-05-04",11.6044,11.8147,11.2681,11.3522,64900.0],["2018-05-07",11.3522,11.3942,10.5954,10.6374,112100.0],["2018-05-08",10.6795,11.3522,10.6795,11.226,75300.0],["2018-05-09",11.3101,11.3101,10.9317,11.1419,69100.0],["2018-05-10",11.1419,11.3522,11.0999,11.226,29400.0],["2018-05-11",11.2681,11.7306,11.184,11.6885,32900.0],["2018-05-14",11.7306,11.7306,10.9738,10.9738,39600.0],["2018-05-15",10.9317,11.1419,10.814,11.0158,38300.0],["2018-05-16",11.0579,11.9492,10.8897,11.1419,56200.0],["2018-05-17",11.1419,11.184,10.7215,11.0158,60300.0],["2018-05-18",11.0999,11.0999,10.6374,10.7215,54700.0],["2018-05-21",10.8476,10.8897,10.5113,10.5954,94200.0],["2018-05-22",10.5113,10.9738,10.5113,10.9317,50600.0],["2018-05-23",10.8897,11.0999,10.7635,10.8056,54700.0],["2018-05-24",10.8056,11.0158,10.8056,10.9738,28200.0],["2018-05-25",11.0579,11.0579,10.9317,10.9738,23300.0],["2018-05-29",10.9317,11.0158,10.8897,10.9317,23800.0],["2018-05-30",10.9738,11.184,10.9317,11.0831,54600.0],["2018-05-31",11.0579,11.226,11.0495,11.0579,30900.0],["2018-06-01",11.0579,11.184,10.9401,11.0579,27700.0],["2018-06-04",11.142,11.142,10.8224,10.8476,28500.0],["2018-06-05",10.8897,11.3942,10.7215,10.7635,34100.0],["2018-06-06",10.7635,10.8897,10.5954,10.6374,39600.0],["2018-06-07",10.6374,10.6795,10.5533,10.6795,17300.0],["2018-06-08",10.6374,10.7635,10.629,10.6795,26000.0],["2018-06-11",10.7215,10.8476,10.5533,10.6374,26400.0],["2018-06-12",10.5954,10.8897,10.5954,10.6374,16800.0],["2018-06-13",10.7635,10.9738,10.6795,10.8056,51700.0],["2018-06-14",10.7635,10.9317,10.6795,10.9317,24300.0],["2018-06-15",10.9738,10.9738,10.7804,10.9317,41200.0],["2018-06-18",10.8897,11.0579,10.7467,10.8897,28800.0],["2018-06-19",10.8897,11.0158,10.7635,10.8897,23100.0],["2018-06-20",10.8897,10.9738,10.8476,10.8897,42100.0],["2018-06-21",10.8476,10.8897,10.7215,10.7215,47800.0],["2018-06-22",10.7215,10.9738,10.7215,10.8897,174100.0],["2018-06-25",10.8476,11.0158,10.8476,10.9738,48100.0],["2018-06-26",10.9738,11.0579,10.8476,10.8897,48400.0],["2018-06-27",10.8897,10.9317,10.7635,10.8476,23200.0],["2018-06-28",10.8897,10.9738,10.8056,10.9317,22600.0],["2018-06-29",10.8767,10.9613,10.7074,10.919,39400.0],["2018-07-02",10.919,10.919,10.5805,10.7921,34500.0],["2018-07-03",10.7497,11.0037,10.7497,10.8767,21200.0],["2018-07-05",10.919,11.0037,10.7074,10.8344,43400.0],["2018-07-06",10.7921,11.046,10.7921,11.0037,53800.0],["2018-07-09",11.0037,11.1306,10.9613,11.1306,55300.0],["2018-07-10",11.0883,11.3846,10.9614,11.3422,42600.0],["2018-07-11",11.3422,11.6385,11.2999,11.5539,55800.0],["2018-07-12",11.7655,11.9601,11.4438,11.8924,164600.0],["2018-07-13",11.8924,12.2733,11.8924,12.1887,53200.0],["2018-07-16",12.2733,12.2733,11.7909,12.104,55200.0],["2018-07-17",12.0194,12.1887,12.0025,12.1464,51300.0],["2018-07-18",12.104,12.1887,12.0533,12.1464,106600.0],["2018-07-19",12.1464,12.6119,12.1464,12.4426,39400.0],["2018-07-20",12.4849,12.5273,12.3156,12.4003,87400.0],["2018-07-23",12.4426,12.5696,11.8078,11.8924,37500.0],["2018-07-24",11.9347,12.104,11.7655,11.7655,21700.0],["2018-07-25",11.8078,11.8078,11.5539,11.6808,38600.0],["2018-07-26",11.7231,11.8755,11.6808,11.8078,29800.0],["2018-07-27",11.8078,12.0025,11.4692,11.5539,36000.0],["2018-07-30",11.5115,11.9771,11.4861,11.8078,38200.0],["2018-07-31",11.8501,12.104,11.8078,11.8924,35100.0],["2018-08-01",11.8501,11.8501,11.6385,11.7231,42000.0],["2018-08-02",11.7231,11.8247,11.6639,11.7231,18400.0],["2018-08-03",11.8501,11.8501,11.5539,11.6808,20600.0],["2018-08-06",11.6385,11.7655,11.5962,11.6808,20100.0],["2018-08-07",11.7231,11.8501,11.5539,11.6639,31400.0],["2018-08-08",11.6385,11.6808,11.5369,11.5962,14100.0],["2018-08-09",11.4692,12.0448,11.4692,12.0194,29500.0],["2018-08-10",11.9348,11.9686,11.3422,11.3422,41200.0],["2018-08-13",11.3846,11.6808,11.2576,11.5115,29900.0],["2018-08-14",11.5962,11.7655,11.5031,11.7231,27800.0],["2018-08-15",11.7231,11.7231,11.4269,11.6385,25300.0],["2018-08-16",11.6808,11.7062,11.5115,11.6808,15600.0],["2018-08-17",11.6385,11.7231,11.6385,11.6808,17600.0],["2018-08-20",11.7231,11.7655,11.6385,11.7231,24700.0],["2018-08-21",11.7655,11.9771,11.7062,11.8924,34000.0],["2018-08-22",11.9348,12.0025,11.5539,11.5539,35300.0],["2018-08-23",11.5539,11.6808,11.4692,11.5115,27000.0],["2018-08-24",11.6385,11.6808,11.4269,11.4692,33500.0],["2018-08-27",11.4692,11.5115,11.2153,11.2576,29200.0],["2018-08-28",11.2576,11.3846,11.2407,11.3422,21400.0],["2018-08-29",11.3846,11.5115,11.173,11.3422,25300.0],["2018-08-30",11.5539,11.5539,11.2576,11.3846,40100.0],["2018-08-31",11.3422,11.5115,11.2153,11.4269,36800.0],["2018-09-04",11.3846,11.5115,11.2999,11.3846,30400.0],["2018-09-05",11.3846,11.5539,11.3422,11.3422,26800.0],["2018-09-06",11.3422,12.0617,11.3422,12.0194,89000.0],["2018-09-07",12.0194,12.104,11.5962,12.0617,80800.0],["2018-09-10",12.0194,12.1464,11.8078,11.8501,23700.0],["2018-09-11",11.8078,12.0194,11.5962,11.9771,39500.0],["2018-09-12",12.0194,12.1718,11.8501,11.8924,40000.0],["2018-09-13",11.8924,12.0702,11.8078,11.8501,18600.0],["2018-09-14",11.8501,12.231,11.5962,12.0194,42600.0],["2018-09-17",12.0617,12.2225,11.7655,11.8501,21000.0],["2018-09-18",11.8501,12.231,11.7909,12.0194,43200.0],["2018-09-19",12.0617,12.231,11.6385,11.6808,25600.0],["2018-09-20",11.6808,12.2733,11.6808,12.104,44600.0],["2018-09-21",12.1887,12.6965,12.1887,12.358,84700.0],["2018-09-24",12.5696,12.5696,12.1887,12.231,21300.0],["2018-09-25",12.2733,12.2733,11.9517,12.0194,29200.0],["2018-09-26",12.104,12.231,11.7655,11.8078,31600.0],["2018-09-27",11.7655,11.8755,11.5962,11.5962,21200.0],["2018-09-28",11.5539,11.8924,11.5539,11.7231,51800.0],["2018-10-01",11.63,11.8501,11.4946,11.6216,29300.0],["2018-10-02",11.6131,11.8416,11.3846,11.4354,19900.0],["2018-10-03",11.4438,11.6131,11.3507,11.41,19000.0],["2018-10-04",11.3761,11.5539,11.2153,11.2237,26500.0],["2018-10-05",11.2153,11.4946,11.1476,11.2322,31800.0],["2018-10-08",11.2237,11.4777,11.1306,11.4354,26600.0],["2018-10-09",11.4354,11.5962,11.4015,11.4269,16400.0],["2018-10-10",11.4184,11.6046,11.173,11.2068,29900.0],["2018-10-11",11.156,11.2576,10.8767,10.9444,36000.0],["2018-10-12",10.9952,11.3169,10.7074,10.8259,58300.0],["2018-10-15",10.8005,11.0545,10.7074,11.0121,21600.0],["2018-10-16",11.0375,11.1984,10.8852,11.1052,40200.0],["2018-10-17",11.0883,11.1306,10.8344,11.0206,25600.0],["2018-10-18",10.9783,11.0291,10.7413,10.8936,40800.0],["2018-10-19",10.8598,11.0883,10.7921,11.0121,15500.0],["2018-10-22",11.0291,11.0714,10.7497,10.8513,30000.0],["2018-10-23",10.8428,10.8428,10.3773,10.6736,35100.0],["2018-10-24",10.6736,10.919,10.5043,10.572,26400.0],["2018-10-25",10.5805,10.6058,10.4366,10.6058,39100.0],["2018-10-26",10.5551,10.6905,10.3265,10.6397,28100.0],["2018-10-29",10.682,10.8259,10.4027,10.4112,34000.0],["2018-10-30",10.3858,10.7836,10.3773,10.7582,25300.0],["2018-10-31",10.8344,10.8344,10.3519,10.4112,41100.0],["2018-11-01",10.6651,10.7921,10.445,10.6482,27000.0],["2018-11-02",10.6651,10.6651,10.2927,10.3181,23900.0],["2018-11-05",10.335,10.5551,10.1065,10.1826,26100.0],["2018-11-06",10.208,10.3858,10.1826,10.335,13300.0],["2018-11-07",10.3858,10.3858,9.9879,10.0557,40700.0],["2018-11-08",9.9879,10.4535,9.9033,10.3773,54700.0],["2018-11-09",10.8767,10.8767,10.1826,10.6143,40100.0],["2018-11-12",10.6566,11.4777,10.6482,11.3422,50100.0],["2018-11-13",11.4015,11.4438,10.7243,11.156,40200.0],["2018-11-14",11.1814,11.4015,11.0798,11.0968,22100.0],["2018-11-15",11.0968,11.2322,11.0037,11.2153,21200.0],["2018-11-16",11.2407,11.2407,11.0121,11.1137,27800.0],["2018-11-19",10.9698,11.156,10.919,10.9698,22400.0],["2018-11-20",10.9613,10.9783,10.6228,10.682,17500.0],["2018-11-21",10.699,10.7921,10.5043,10.5805,24200.0],["2018-11-23",10.5805,10.7328,10.445,10.5297,8900.0],["2018-11-26",10.5551,10.6905,10.4873,10.5551,22200.0],["2018-11-27",10.5466,10.7243,10.4789,10.6651,13800.0],["2018-11-28",10.6651,10.8344,10.5127,10.7921,20000.0],["2018-11-29",10.7921,10.8344,10.2842,10.4789,30400.0],["2018-11-30",10.4873,10.699,10.3688,10.4873,47400.0],["2018-12-03",10.5127,10.7074,10.3773,10.6397,31600.0],["2018-12-04",10.6651,10.6905,10.3688,10.4112,44400.0],["2018-12-06",10.3773,10.6736,10.3773,10.5551,38700.0],["2018-12-07",10.5889,11.0037,10.462,10.8852,80600.0],["2018-12-10",10.9021,10.9952,10.3858,10.462,41000.0],["2018-12-11",10.4958,10.8513,10.3519,10.3942,40800.0],["2018-12-12",10.3858,10.5381,10.1742,10.2419,40400.0],["2018-12-13",10.2419,10.4366,10.0726,10.1826,60600.0],["2018-12-14",10.1742,10.4789,10.1234,10.2757,22400.0],["2018-12-17",10.2673,10.4704,10.0387,10.0895,31900.0],["2018-12-18",10.0049,10.1996,9.7679,9.8525,46500.0],["2018-12-19",9.8102,10.0387,9.734,9.7848,30100.0],["2018-12-20",9.7763,9.9456,9.4716,9.7171,51500.0],["2018-12-21",9.5986,10.0049,9.5309,9.6578,77000.0],["2018-12-24",9.6494,9.8271,9.387,9.387,26300.0],["2018-12-26",9.2685,9.6663,9.1077,9.5224,78500.0],["2018-12-27",9.3023,9.6917,9.1923,9.6494,49400.0],["2018-12-28",9.6494,9.9964,9.4801,9.9372,32100.0],["2018-12-31",10.0523,10.0778,9.6174,9.9414,32000.0],["2019-01-02",9.805,10.0011,9.6345,9.7027,29400.0],["2019-01-03",9.967,10.1802,9.7112,9.7794,29500.0],["2019-01-04",9.8391,10.0864,9.5066,9.6515,40100.0],["2019-01-07",9.6515,9.8647,9.5919,9.7709,33300.0],["2019-01-08",9.8135,9.9329,9.6089,9.8988,21100.0],["2019-01-09",9.9244,10.1972,9.8476,10.1546,28000.0],["2019-01-10",10.146,10.308,9.9499,10.1375,14800.0],["2019-01-11",10.1375,10.1887,10.0437,10.0949,34500.0],["2019-01-14",10.0437,10.5553,9.9073,10.5383,62600.0],["2019-01-15",10.5894,10.7599,10.4786,10.7344,39400.0],["2019-01-16",10.777,10.777,10.632,10.7514,75600.0],["2019-01-17",10.7258,10.8708,10.47,10.632,15600.0],["2019-01-18",10.6235,10.7685,10.4871,10.5638,19600.0],["2019-01-22",10.5297,10.8026,10.3933,10.6576,48300.0],["2019-01-23",10.6747,10.8026,10.47,10.6661,20500.0],["2019-01-24",10.6406,10.8367,10.5297,10.7855,20000.0],["2019-01-25",10.8196,10.9049,10.632,10.8878,32200.0],["2019-01-28",10.8793,11.0072,10.615,10.8281,42300.0],["2019-01-29",10.8111,10.9219,10.777,10.7855,22400.0],["2019-01-30",10.8622,10.9646,10.7002,10.9134,17700.0],["2019-01-31",10.9219,11.2033,10.8281,11.1266,34800.0],["2019-02-01",11.2118,11.4676,11.0839,11.2289,46600.0],["2019-02-04",11.2715,11.4164,10.956,11.3568,94800.0],["2019-02-05",11.28,11.3397,10.956,10.9987,46600.0],["2019-02-06",10.9219,11.0583,10.9219,10.9987,13500.0],["2019-02-07",11.0157,11.0583,10.7599,11.0498,22500.0],["2019-02-08",11.0754,11.1692,10.7429,10.8452,25100.0],["2019-02-11",10.9475,10.9475,10.6747,10.7258,15200.0],["2019-02-12",10.7599,11.101,10.7258,11.0839,38500.0],["2019-02-13",11.0583,11.0583,10.7685,10.9219,29800.0],["2019-02-14",11.0072,11.1521,10.939,11.118,34000.0],["2019-02-15",11.1692,11.5017,11.0924,11.3141,39100.0],["2019-02-19",11.3397,11.3397,11.0839,11.1607,18200.0],["2019-02-20",11.1521,11.2971,10.9987,11.1095,26100.0],["2019-02-21",11.118,11.2971,11.101,11.2971,27700.0],["2019-02-22",11.2971,11.4932,11.1266,11.4846,27700.0],["2019-02-25",11.5017,11.5102,11.1777,11.1862,30300.0],["2019-02-26",11.1862,11.263,11.0072,11.1862,25300.0],["2019-02-27",11.2544,11.2885,11.0413,11.2289,36500.0],["2019-02-28",11.28,11.4164,11.2289,11.263,37900.0],["2019-03-01",11.425,11.7234,11.3823,11.7149,45000.0],["2019-03-04",11.7234,11.7234,11.2885,11.2971,51800.0],["2019-03-05",11.2971,11.442,11.118,11.425,65200.0],["2019-03-06",11.4591,11.5529,11.1607,11.4761,65900.0],["2019-03-07",11.425,11.425,11.1095,11.1351,26500.0],["2019-03-08",11.0498,11.2118,10.956,11.0413,37000.0],["2019-03-11",11.0328,11.3227,10.9987,11.3056,35000.0],["2019-03-12",11.3226,11.3226,11.1095,11.2033,26800.0],["2019-03-13",11.1777,11.3653,11.0583,11.2289,37100.0],["2019-03-14",11.2374,11.3738,11.1692,11.3397,29100.0],["2019-03-15",11.3738,11.4761,11.2459,11.4164,82300.0],["2019-03-18",11.3141,11.5784,11.0924,11.5358,38700.0],["2019-03-19",11.5529,11.6466,11.0072,11.0669,39900.0],["2019-03-20",11.1095,11.2544,10.956,11.1692,49000.0],["2019-03-21",11.1777,11.2885,11.0413,11.1521,61400.0],["2019-03-22",11.1266,11.28,10.9134,10.939,44700.0],["2019-03-25",11.1436,11.1436,10.8793,11.1266,22600.0],["2019-03-26",11.1521,11.5443,10.9816,11.5017,114500.0],["2019-03-27",11.4676,11.4676,11.1607,11.3141,44600.0],["2019-03-28",11.3056,11.3056,11.0839,11.1521,27400.0],["2019-03-29",11.2251,11.2851,11.0449,11.0449,67600.0],["2019-04-01",11.1478,11.2337,11.0191,11.0706,37400.0],["2019-04-02",11.0792,11.0792,10.8389,10.9419,15500.0],["2019-04-03",10.9419,10.9848,10.6329,10.7016,51100.0],["2019-04-04",10.6844,11.0191,10.6844,10.9161,29500.0],["2019-04-05",10.8904,11.1478,10.8904,10.8904,57500.0],["2019-04-08",10.9419,10.959,10.8217,10.9161,23800.0],["2019-04-09",10.9676,10.9676,10.8046,10.8046,59200.0],["2019-04-10",10.8732,10.9762,10.7617,10.8303,21400.0],["2019-04-11",10.8131,10.9333,10.7445,10.7702,19300.0],["2019-04-12",10.8131,10.8131,10.5986,10.7617,16800.0],["2019-04-15",10.7788,10.8646,10.6844,10.8131,28000.0],["2019-04-16",10.8131,10.9247,10.7273,10.8217,53300.0],["2019-04-17",10.796,10.9075,10.7874,10.8475,30100.0],["2019-04-18",10.796,10.9247,10.7273,10.7788,29200.0],["2019-04-22",10.8303,10.899,10.7702,10.8217,27200.0],["2019-04-23",10.8732,11.0792,10.8131,11.062,71600.0],["2019-04-24",11.062,11.1564,11.0277,11.0449,23400.0],["2019-04-25",11.0019,11.1049,10.8303,10.8389,14800.0],["2019-04-26",10.8646,10.9762,10.7617,10.959,20500.0],["2019-04-29",10.8732,10.9247,10.3755,10.7187,80400.0],["2019-04-30",10.6587,10.8646,10.6158,10.8646,89200.0],["2019-05-01",10.899,11.1221,10.8303,11.0792,55100.0],["2019-05-02",11.1307,11.1307,10.8904,11.0191,18000.0],["2019-05-03",11.0963,11.2508,11.0449,11.165,44600.0],["2019-05-06",11.0706,11.2165,10.9848,11.1307,39500.0],["2019-05-07",11.0534,11.1564,11.0191,11.0792,28400.0],["2019-05-08",11.1135,11.1478,11.0449,11.0706,38700.0],["2019-05-09",11.0706,11.1736,11.0706,11.0963,27600.0],["2019-05-10",11.0277,11.2766,11.0277,11.2766,32300.0],["2019-05-13",11.4139,11.4396,11.0706,11.2851,57900.0],["2019-05-14",11.2851,11.4568,11.2594,11.4139,57100.0],["2019-05-15",11.3624,12.0918,11.3281,12.0318,75200.0],["2019-05-16",11.9717,11.9717,11.2851,11.5684,99400.0],["2019-05-17",11.5083,11.9889,11.4825,11.7915,45500.0],["2019-05-20",11.7915,11.903,11.6542,11.8001,51400.0],["2019-05-21",11.8859,11.8859,11.637,11.7142,31700.0],["2019-05-22",11.7142,12.1004,11.5941,11.9717,42800.0],["2019-05-23",11.9974,12.0404,11.6027,11.7743,32200.0],["2019-05-24",11.74,11.8258,11.4825,11.8001,37800.0],["2019-05-28",11.8001,11.8344,11.7057,11.7228,27200.0],["2019-05-29",11.6971,11.6971,11.2422,11.2508,55400.0],["2019-05-30",11.2508,11.6542,11.2508,11.5169,43600.0],["2019-05-31",11.5254,11.6628,11.4396,11.6284,39000.0],["2019-06-03",11.6713,11.9545,11.637,11.8945,30300.0],["2019-06-04",11.8859,12.006,11.7657,11.9803,45500.0],["2019-06-05",11.9545,12.006,11.7314,11.9717,18900.0],["2019-06-06",11.9631,12.0146,11.4568,11.5941,70700.0],["2019-06-07",11.6198,11.843,11.5426,11.5598,17800.0],["2019-06-10",11.6799,11.8086,11.5598,11.7915,49900.0],["2019-06-11",11.8001,11.8601,11.6971,11.74,25400.0],["2019-06-12",11.7486,11.9288,11.7486,11.8344,13400.0],["2019-06-13",11.9116,11.9288,11.8258,11.8773,21700.0],["2019-06-14",11.8344,11.9889,11.6627,11.7142,34200.0],["2019-06-17",11.8086,11.946,11.6284,11.7743,108700.0],["2019-06-18",11.7142,12.2034,11.6885,12.0404,95300.0],["2019-06-19",11.9545,12.0747,11.8601,12.0318,12700.0],["2019-06-20",12.0146,12.2034,11.9717,12.1262,21400.0],["2019-06-21",12.0489,12.1691,12.006,12.0232,111200.0],["2019-06-24",12.1004,12.1691,11.9889,12.0918,47800.0],["2019-06-25",12.1519,12.375,12.1004,12.2549,34000.0],["2019-06-26",12.2978,12.3321,11.903,12.0232,54000.0],["2019-06-27",12.0318,12.0918,11.903,12.006,46900.0],["2019-06-28",11.924,12.4075,11.924,12.3125,123700.0],["2019-07-01",12.3471,12.3903,12.2521,12.3384,48700.0],["2019-07-02",12.3816,12.4248,12.183,12.4162,27200.0],["2019-07-03",12.3903,12.4939,12.3903,12.3989,11000.0],["2019-07-05",12.5025,12.5629,12.2953,12.5457,42600.0],["2019-07-08",12.5025,12.5284,12.3298,12.468,22600.0],["2019-07-09",12.5025,12.5025,12.183,12.2089,11900.0],["2019-07-10",12.2176,12.4852,12.1485,12.2953,41100.0],["2019-07-11",12.3903,12.4248,11.9067,12.114,45400.0],["2019-07-12",12.114,12.2003,11.9844,12.0794,38100.0],["2019-07-15",12.0794,12.1485,12.0535,12.1399,15200.0],["2019-07-16",12.1399,12.3557,12.114,12.1744,43000.0],["2019-07-17",12.114,12.3125,11.8549,12.1571,30700.0],["2019-07-18",12.1658,12.278,12.0794,12.2176,17000.0],["2019-07-19",12.0881,12.4162,12.0881,12.3816,84600.0],["2019-07-22",12.3643,12.6406,12.3125,12.4593,73900.0],["2019-07-23",12.4939,12.4939,12.114,12.2089,47700.0],["2019-07-24",12.3212,12.4766,12.0708,12.0708,56600.0],["2019-07-25",12.114,12.2953,12.088,12.1917,48500.0],["2019-07-26",12.2003,12.5025,12.2003,12.3471,30400.0],["2019-07-29",12.3212,12.373,12.2176,12.2348,12500.0],["2019-07-30",12.2521,12.4334,12.2176,12.3643,25900.0],["2019-07-31",12.4162,12.5975,12.0967,12.114,73100.0],["2019-08-01",12.1744,12.5025,12.0362,12.1399,39800.0],["2019-08-02",12.1399,12.2521,11.9672,12.2003,28600.0],["2019-08-05",12.114,12.1744,11.9672,12.0449,33200.0],["2019-08-06",12.0276,12.2435,11.8808,12.0621,27200.0],["2019-08-07",12.0449,12.1226,11.924,12.0362,16800.0],["2019-08-08",12.0449,12.3039,12.0276,12.114,35000.0],["2019-08-09",12.1571,12.3039,12.114,12.1917,29100.0],["2019-08-12",12.278,12.4766,12.1399,12.2348,42100.0],["2019-08-13",12.3384,12.7615,12.3384,12.4852,42000.0],["2019-08-14",12.4421,12.6752,12.0276,12.3557,75000.0],["2019-08-15",12.3816,12.9256,12.3384,12.9169,42000.0],["2019-08-16",12.9342,13.0637,12.7874,12.9083,29500.0],["2019-08-19",12.9774,12.986,12.7874,12.8306,27800.0],["2019-08-20",12.8306,12.9428,12.6579,12.8479,19800.0],["2019-08-21",12.6925,12.6925,12.4075,12.4593,52600.0],["2019-08-22",12.537,13.081,12.4939,12.9774,70200.0],["2019-08-23",12.891,13.1328,12.3557,12.3557,85600.0],["2019-08-26",12.3471,12.822,12.1917,12.7097,45700.0],["2019-08-27",12.7356,12.8997,12.3557,12.4593,42600.0],["2019-08-28",12.4939,12.8479,12.4593,12.5629,31600.0],["2019-08-29",12.6234,12.7874,12.5802,12.6406,26300.0],["2019-08-30",12.6838,12.7615,12.4939,12.6579,22400.0],["2019-09-03",12.6234,12.8306,12.5716,12.6752,36600.0],["2019-09-04",12.727,12.7356,12.6147,12.6406,20300.0],["2019-09-05",12.6925,12.986,12.5716,12.5975,47000.0],["2019-09-06",12.6752,12.7443,12.5198,12.5284,28500.0],["2019-09-09",12.537,12.7097,12.2348,12.6493,45400.0],["2019-09-10",12.6752,12.8651,12.4593,12.6406,49100.0],["2019-09-11",12.727,13.1155,12.6579,12.8479,97600.0],["2019-09-12",12.8565,13.3659,12.8565,13.271,98400.0],["2019-09-13",13.0378,13.3659,13.0292,13.1242,108800.0],["2019-09-16",13.1673,13.271,12.8565,12.8824,126100.0],["2019-09-17",12.8392,13.0724,12.822,13.0292,79900.0],["2019-09-18",13.1069,13.3832,13.0292,13.2019,37200.0],["2019-09-19",13.2537,13.4609,13.1846,13.2969,31900.0],["2019-09-20",13.2537,13.5818,13.2451,13.5213,101500.0],["2019-09-23",13.5213,13.9876,13.4695,13.8926,119200.0],["2019-09-24",13.8926,14.5661,13.8926,14.402,154100.0],["2019-09-25",14.4798,14.7561,14.2035,14.5661,125300.0],["2019-09-26",14.5316,15.1187,14.5057,15.0842,103500.0],["2019-09-27",15.136,15.205,14.143,14.428,138300.0],["2019-09-30",14.4236,14.6319,14.3021,14.3108,60500.0],["2019-10-01",14.2761,14.4844,13.9029,14.1025,68500.0],["2019-10-02",14.0418,14.1025,13.7207,13.9984,88500.0],["2019-10-03",13.981,14.0852,13.7554,13.9029,68100.0],["2019-10-04",13.9289,14.25,13.8335,14.224,83200.0],["2019-10-07",14.224,14.2934,14.0244,14.0418,59600.0],["2019-10-08",14.0157,14.1285,13.9029,14.0852,47800.0],["2019-10-09",14.1719,14.2414,13.9723,14.2153,58300.0],["2019-10-10",14.2327,14.2848,13.9637,14.0678,48500.0],["2019-10-11",14.1459,14.3281,14.1025,14.1025,73200.0],["2019-10-14",14.1112,14.1112,13.764,13.8248,74800.0],["2019-10-15",13.8508,14.007,13.6599,13.6946,71800.0],["2019-10-16",13.8161,14.0331,13.7033,14.007,55300.0],["2019-10-17",14.0504,14.1372,13.9463,14.0852,37900.0],["2019-10-18",14.0244,14.1719,13.981,14.0765,44700.0],["2019-10-21",14.1285,14.2153,13.9723,14.1199,80900.0],["2019-10-22",14.1806,14.3976,14.1633,14.2067,33900.0],["2019-10-23",14.1199,14.6753,14.1199,14.6059,51000.0],["2019-10-24",14.6666,14.736,14.4236,14.493,52100.0],["2019-10-25",14.5104,14.6753,14.3802,14.4583,54200.0],["2019-10-28",14.4323,14.5711,14.3715,14.5538,36500.0],["2019-10-29",14.5364,15.222,14.493,14.8836,78100.0],["2019-10-30",14.9009,15.2047,14.8228,15.1526,49300.0],["2019-10-31",15.2567,15.3522,15.1179,15.222,53300.0],["2019-11-01",15.2307,15.3956,15.1266,15.1526,57800.0],["2019-11-04",15.3348,15.3782,15.0311,15.2134,62400.0],["2019-11-05",15.1873,15.4216,15.1005,15.2394,90600.0],["2019-11-06",15.4216,15.5084,15.2134,15.2567,60300.0],["2019-11-07",15.2741,15.3609,14.7013,14.8228,89800.0],["2019-11-08",14.8402,14.9443,14.7187,14.8749,58600.0],["2019-11-11",14.8662,14.8922,14.6666,14.8228,43400.0],["2019-11-12",14.5451,14.6926,13.2607,13.8248,147700.0],["2019-11-13",13.8508,13.9984,13.5384,13.9116,70400.0],["2019-11-14",13.9203,14.1893,13.7814,13.7988,104000.0],["2019-11-15",13.8422,13.9637,13.4429,13.7814,137300.0],["2019-11-18",13.8161,14.1459,13.7814,14.0331,115800.0],["2019-11-19",13.981,14.0678,13.8335,13.9376,85800.0],["2019-11-20",13.9116,14.0938,13.7901,13.9984,131400.0],["2019-11-21",13.955,14.007,13.7207,13.9116,59300.0],["2019-11-22",13.8942,14.0157,13.8422,13.9984,45600.0],["2019-11-25",14.0591,14.3021,13.981,14.2934,80800.0],["2019-11-26",14.2761,14.3889,14.1459,14.1806,49200.0],["2019-11-27",14.224,14.3021,14.1546,14.1806,37300.0],["2019-11-29",14.1372,14.5538,14.1285,14.4757,33100.0],["2019-12-02",14.5451,14.5451,14.2848,14.3889,56400.0],["2019-12-03",14.3368,14.4844,14.224,14.2934,72600.0],["2019-12-04",14.3108,14.5017,14.2761,14.3455,52600.0],["2019-12-05",14.3021,14.4844,14.2761,14.4149,54400.0],["2019-12-06",14.3802,14.5191,14.3021,14.4149,49000.0],["2019-12-09",14.4323,14.4757,14.2414,14.3715,42700.0],["2019-12-10",14.4063,14.6406,14.25,14.3455,79800.0],["2019-12-11",14.3368,14.4583,14.1893,14.4149,88700.0],["2019-12-12",14.3889,14.6059,14.2327,14.3021,55700.0],["2019-12-13",14.2587,14.4583,13.9723,14.198,84500.0],["2019-12-16",14.1372,14.3195,13.9984,14.2153,82800.0],["2019-12-17",14.1285,14.2674,14.0591,14.1719,72300.0],["2019-12-18",14.1893,14.25,14.0331,14.1806,127400.0],["2019-12-19",14.1806,14.3108,14.0678,14.2153,85100.0],["2019-12-20",14.2327,14.493,14.1459,14.4149,120500.0],["2019-12-23",14.4149,14.4844,14.1893,14.2414,27000.0],["2019-12-24",14.224,14.4496,14.2153,14.3976,13800.0],["2019-12-26",14.4236,14.4583,14.198,14.3715,67200.0],["2019-12-27",14.3282,14.4323,14.2761,14.3542,41200.0],["2019-12-30",14.25,14.4149,14.25,14.2848,40300.0],["2019-12-31",14.2891,14.3589,14.1408,14.2193,36300.0],["2020-01-02",14.2281,14.3066,13.9402,14.0187,41700.0],["2020-01-03",13.9402,14.3938,13.8878,13.9489,41300.0],["2020-01-06",14.01,14.2717,13.9663,14.0449,52900.0],["2020-01-07",14.0449,14.3502,13.9576,14.2717,91000.0],["2020-01-08",14.2106,14.4461,14.1495,14.2804,71400.0],["2020-01-09",14.2804,14.4287,14.0972,14.1495,70500.0],["2020-01-10",14.1495,14.2281,13.9664,14.0012,55900.0],["2020-01-13",14.0361,14.2368,13.9751,14.1408,93200.0],["2020-01-14",14.1757,14.2455,14.0623,14.1059,41600.0],["2020-01-15",14.1146,14.2804,14.0972,14.0972,26900.0],["2020-01-16",14.1059,14.42,14.1059,14.3153,62900.0],["2020-01-17",14.3764,14.673,14.2019,14.5944,55400.0],["2020-01-21",14.5159,14.83,14.481,14.7864,45500.0],["2020-01-22",14.83,15.397,14.83,15.3883,63600.0],["2020-01-23",15.3534,15.6936,15.2487,15.6151,59300.0],["2020-01-24",15.6587,15.9204,15.5802,15.6238,91100.0],["2020-01-27",15.6587,15.8768,15.6151,15.7808,64900.0],["2020-01-28",15.8419,16.2781,15.4232,15.5279,96300.0],["2020-01-29",15.5976,15.7372,15.2836,15.3359,52300.0],["2020-01-30",15.3272,15.397,15.1353,15.24,42200.0],["2020-01-31",15.1964,15.2574,14.8474,14.9259,83000.0],["2020-02-03",14.9085,15.1004,14.9085,14.9783,48400.0],["2020-02-04",15.0481,15.0917,14.7864,14.7864,59400.0],["2020-02-05",14.7951,15.3534,14.7776,15.2051,75400.0],["2020-02-06",15.2749,15.3796,15.083,15.1789,31900.0],["2020-02-07",15.2225,15.3272,15.1179,15.2662,31100.0],["2020-02-10",15.2749,15.5279,15.2225,15.5104,33300.0],["2020-02-11",15.5627,15.6674,15.3534,15.6325,51000.0],["2020-02-12",15.7285,15.9204,15.5889,15.8681,52400.0],["2020-02-13",15.8594,16.2868,15.8245,16.2606,44500.0],["2020-02-14",16.2694,16.4264,15.8157,15.8332,57200.0],["2020-02-18",15.8855,16.0425,15.7285,15.8942,42600.0],["2020-02-19",15.8681,15.9989,15.7372,15.9291,32800.0],["2020-02-20",15.8594,16.1123,15.7372,15.9728,28800.0],["2020-02-21",16.0077,16.0164,15.7983,15.903,32400.0],["2020-02-24",15.807,15.9553,15.6762,15.7111,49400.0],["2020-02-25",15.7459,15.7459,15.0132,15.24,51300.0],["2020-02-26",15.144,15.4493,14.9172,14.987,40800.0],["2020-02-27",14.9434,15.2138,14.6206,14.6206,69800.0],["2020-02-28",14.4112,14.4287,13.8442,14.0972,125900.0],["2020-03-02",14.1583,15.1004,14.1408,15.0393,69000.0],["2020-03-03",14.9695,15.4406,14.83,15.1178,71900.0],["2020-03-04",15.3708,15.7896,15.3098,15.7547,59200.0],["2020-03-05",15.6151,15.6587,14.83,15.1091,63000.0],["2020-03-06",14.8038,15.1266,14.4549,15.0655,47100.0],["2020-03-09",14.4025,14.9696,13.6523,13.8529,71800.0],["2020-03-10",14.4549,14.5944,13.5215,14.0361,85000.0],["2020-03-11",13.8704,13.8791,13.5215,13.661,67400.0],["2020-03-12",13.0853,13.8617,11.864,13.3819,183100.0],["2020-03-13",13.8006,14.01,13.4517,13.6436,115700.0],["2020-03-16",13.0853,13.0853,10.4857,10.5903,145400.0],["2020-03-17",10.5816,14.3153,10.4682,14.3153,146000.0],["2020-03-18",13.5651,13.9576,12.6578,13.2772,117200.0],["2020-03-19",13.0417,13.0765,11.5587,12.5968,107800.0],["2020-03-20",12.5531,13.1638,12.0733,12.7014,110900.0],["2020-03-23",12.7102,12.7102,11.3929,11.925,123000.0],["2020-03-24",12.4572,12.6491,11.8902,12.5531,73300.0],["2020-03-25",12.3787,13.3557,12.2216,12.3787,97600.0],["2020-03-26",12.3787,13.661,12.3787,13.4255,88300.0],["2020-03-27",13.0242,13.7744,12.7451,13.2423,72200.0],["2020-03-30",13.3644,13.9315,13.2946,13.8966,77900.0],["2020-03-31",13.8571,14.4447,13.366,14.3833,120400.0],["2020-04-01",13.9273,13.9273,12.5766,12.6643,74700.0],["2020-04-02",12.6293,13.4712,12.296,12.6906,54800.0],["2020-04-03",12.5152,12.7783,12.1995,12.3311,67000.0],["2020-04-06",12.7257,13.1467,12.5152,12.7696,86400.0],["2020-04-07",13.0678,13.0678,12.296,12.4889,68200.0],["2020-04-08",12.7082,13.3046,12.3925,13.1555,98100.0],["2020-04-09",13.5414,13.5852,12.9274,13.3133,53200.0],["2020-04-13",13.3133,13.3133,12.6731,12.9625,46000.0],["2020-04-14",13.2519,13.3046,12.7257,13.0239,56600.0],["2020-04-15",12.7257,13.2519,12.3135,12.4977,148800.0],["2020-04-16",12.6205,12.6205,11.7434,12.1381,146400.0],["2020-04-17",12.5328,12.6468,12.182,12.3486,126400.0],["2020-04-20",12.1206,12.9713,12.1206,12.752,78100.0],["2020-04-21",12.5591,12.8924,12.4188,12.752,43500.0],["2020-04-22",13.0064,13.0064,12.3837,12.6293,54800.0],["2020-04-23",12.5942,12.8397,12.4275,12.7082,47100.0],["2020-04-24",12.6731,13.2081,12.5065,13.0239,70700.0],["2020-04-27",13.3046,13.6378,13.1379,13.48,80200.0],["2020-04-28",13.5589,13.8132,13.3747,13.5677,60600.0],["2020-04-29",13.9448,14.1114,13.6817,13.8396,105200.0],["2020-04-30",13.8396,13.9623,13.1555,13.173,139300.0],["2020-05-01",13.1555,13.2432,12.717,12.9187,66300.0],["2020-05-04",12.9362,12.9888,12.4188,12.5591,82500.0],["2020-05-05",12.6117,12.9625,12.5065,12.5591,62000.0],["2020-05-06",12.6205,12.6205,12.2346,12.2521,57500.0],["2020-05-07",12.3311,12.5766,12.2521,12.3311,50000.0],["2020-05-08",12.5065,12.6117,12.3925,12.5415,58100.0],["2020-05-11",12.524,12.6468,12.1644,12.5415,68600.0],["2020-05-12",12.6029,12.6029,12.296,12.4012,63600.0],["2020-05-13",12.2784,12.3837,12.0241,12.296,54500.0],["2020-05-14",12.1118,12.1118,11.6119,11.7698,158000.0],["2020-05-15",11.875,11.9452,11.6996,11.7961,62000.0],["2020-05-18",12.6556,12.9011,12.1206,12.8397,107800.0],["2020-05-19",12.9011,12.9011,11.9978,12.0943,61400.0],["2020-05-20",12.3486,12.524,12.0943,12.4012,53400.0],["2020-05-21",12.4363,12.5503,12.3047,12.4626,28100.0],["2020-05-22",12.4889,12.8134,12.4188,12.8134,26100.0],["2020-05-26",13.0239,13.1204,12.8397,12.866,40400.0],["2020-05-27",13.1028,13.3133,12.8134,13.173,46300.0],["2020-05-28",13.3572,13.5238,12.9099,12.9713,49700.0],["2020-05-29",12.8924,13.0415,12.752,13.0064,33200.0],["2020-06-01",13.0415,13.3046,12.9187,13.1028,58900.0],["2020-06-02",13.1467,13.1642,12.9625,13.0239,84900.0],["2020-06-03",13.2081,13.7168,13.1993,13.5063,57300.0],["2020-06-04",13.4449,13.6641,13.0239,13.3046,70600.0],["2020-06-05",13.6817,14.2781,13.6203,14.1991,84700.0],["2020-06-08",14.4009,14.6377,14.2781,14.4622,62500.0],["2020-06-09",14.4009,14.4009,13.6554,14.0851,78500.0],["2020-06-10",14.0851,14.1728,13.7782,13.7957,44300.0],["2020-06-11",13.5677,13.594,12.8573,12.945,117100.0],["2020-06-12",13.3484,13.3923,12.5065,12.9538,143000.0],["2020-06-15",12.7433,13.3221,12.5328,13.1818,109600.0],["2020-06-16",13.5151,13.5151,13.0765,13.2695,65400.0],["2020-06-17",13.2256,13.2256,12.8047,12.8397,45400.0],["2020-06-18",12.5942,12.9274,12.5942,12.7433,74900.0],["2020-06-19",12.9362,12.9362,12.5679,12.6906,177300.0],["2020-06-22",12.6292,12.8222,12.5503,12.717,43000.0],["2020-06-23",12.8134,12.8836,12.5766,12.7959,62000.0],["2020-06-24",12.752,12.831,12.4977,12.6643,40400.0],["2020-06-25",12.6117,12.6468,12.4363,12.5942,51000.0],["2020-06-26",12.5415,12.6994,12.3749,12.3837,125100.0],["2020-06-29",12.5328,12.6643,12.4188,12.6205,86200.0],["2020-06-30",12.5808,12.8013,12.5808,12.7308,86100.0],["2020-07-01",12.8807,13.3395,12.7396,13.2425,94000.0],["2020-07-02",13.4718,13.5601,13.2954,13.4895,89700.0],["2020-07-06",13.6571,13.7806,13.5512,13.6748,79700.0],["2020-07-07",13.0131,13.1278,11.328,11.3456,298600.0],["2020-07-08",12.0514,12.0514,10.9663,11.0545,128600.0],["2020-07-09",11.0545,11.1163,10.7192,10.781,126600.0],["2020-07-10",10.7545,11.1868,10.5869,11.028,140100.0],["2020-07-13",11.0721,11.2221,10.9575,11.0016,87000.0],["2020-07-14",11.0016,11.1604,10.8163,11.0104,76800.0],["2020-07-15",11.0457,11.3986,10.9663,11.0898,120000.0],["2020-07-16",11.0898,11.1868,10.8428,11.0016,97200.0],["2020-07-17",11.0192,11.4427,10.9663,11.3721,78900.0],["2020-07-20",11.3368,11.3809,10.9398,11.028,84200.0],["2020-07-21",11.1163,11.2398,11.0369,11.1339,70300.0],["2020-07-22",11.1251,11.2662,10.8251,10.8604,112000.0],["2020-07-23",10.7986,10.9839,10.6398,10.7898,127000.0],["2020-07-24",10.7986,10.8339,10.5869,10.7457,81500.0],["2020-07-27",10.8075,10.9927,10.6751,10.7369,54100.0],["2020-07-28",10.7369,11.0633,10.684,11.0016,151200.0],["2020-07-29",11.0721,11.081,10.8604,10.9045,77300.0],["2020-07-30",10.8163,11.028,10.7986,10.9575,74900.0],["2020-07-31",10.9133,10.9663,10.684,10.8251,105600.0],["2020-08-03",10.7987,11.028,10.7016,11.0016,70400.0],["2020-08-04",11.0192,11.2309,10.9398,11.178,93300.0],["2020-08-05",11.2398,11.2662,10.9133,11.0898,85000.0],["2020-08-06",11.0192,11.081,10.9398,11.0633,65500.0],["2020-08-07",11.0104,11.2486,11.0104,11.2133,106800.0],["2020-08-10",11.2221,11.3633,11.1515,11.3015,95700.0],["2020-08-11",11.3897,11.425,10.9751,11.028,134400.0],["2020-08-12",11.081,11.1251,10.8869,10.9575,72000.0],["2020-08-13",10.9222,11.1251,10.7634,11.0898,65000.0],["2020-08-14",11.0545,11.1251,10.9045,11.1074,53600.0],["2020-08-17",11.028,11.2398,10.9222,11.0898,92200.0],["2020-08-18",11.028,11.0721,10.7634,10.8957,125100.0],["2020-08-19",10.9663,11.1957,10.9222,10.9927,50300.0],["2020-08-20",10.9398,10.9751,10.7545,10.7545,53000.0],["2020-08-21",10.7016,10.7457,10.5957,10.6398,51400.0],["2020-08-24",10.6398,10.8339,10.5781,10.7722,65200.0],["2020-08-25",10.7281,10.8075,10.6487,10.7457,35100.0],["2020-08-26",10.7104,10.7104,10.5516,10.6046,48200.0],["2020-08-27",10.6046,10.781,10.4458,10.534,58900.0],["2020-08-28",10.5428,10.5781,10.2958,10.5604,75400.0],["2020-08-31",10.5869,10.7281,10.5163,10.6134,91300.0],["2020-09-01",10.5781,10.5781,10.137,10.1811,79600.0],["2020-09-02",10.234,10.5604,10.234,10.5252,88300.0],["2020-09-03",10.5163,10.5163,10.2428,10.3134,97400.0],["2020-09-04",10.4105,10.4546,10.1193,10.1899,56700.0],["2020-09-08",10.234,10.2517,9.8723,9.9517,86000.0],["2020-09-09",9.9958,10.1723,9.837,9.8546,89900.0],["2020-09-10",9.8811,10.137,9.74,9.8194,70500.0],["2020-09-11",9.8723,9.9782,9.74,9.7752,48700.0],["2020-09-14",9.7841,10.0929,9.7576,9.9693,48100.0],["2020-09-15",10.0399,10.084,9.8105,9.8458,36700.0],["2020-09-16",9.8105,10.0399,9.8105,9.9076,42900.0],["2020-09-17",9.8635,10.0311,9.837,9.9693,45100.0],["2020-09-18",10.0399,10.2781,9.9164,10.234,152300.0],["2020-09-21",10.1105,10.137,9.8194,9.987,115300.0],["2020-09-22",10.0135,10.1017,9.5194,9.8546,92800.0],["2020-09-23",9.8546,9.8635,9.3165,9.3253,64900.0],["2020-09-24",9.343,9.4488,9.2635,9.29,29800.0],["2020-09-25",9.29,9.5194,9.29,9.5106,36600.0],["2020-09-28",9.5194,9.687,9.4047,9.4753,84400.0],["2020-09-29",9.4665,9.5547,9.2635,9.3341,64500.0],["2020-09-30",9.4097,9.4809,9.1874,9.2585,44400.0],["2020-10-01",9.2585,9.3919,9.0095,9.1785,77500.0],["2020-10-02",9.0184,9.4275,9.0184,9.3475,47800.0],["2020-10-05",9.472,9.7922,9.472,9.7922,59600.0],["2020-10-06",9.8722,9.9167,9.5698,9.6232,75300.0],["2020-10-07",9.6588,9.9078,9.6588,9.8099,44400.0],["2020-10-08",9.8722,9.97,9.721,9.8277,52400.0],["2020-10-09",9.9256,9.9967,9.6765,9.6854,52200.0],["2020-10-12",9.7566,9.9167,9.7032,9.7655,60400.0],["2020-10-13",9.6854,9.7566,9.6321,9.6321,36400.0],["2020-10-14",9.641,9.7566,9.5965,9.6499,37400.0],["2020-10-15",9.5609,9.721,9.5165,9.6765,38000.0],["2020-10-16",9.6321,9.8544,9.5965,9.8277,61100.0],["2020-10-19",9.8811,9.9789,9.5787,9.6054,32000.0],["2020-10-20",9.6499,9.7833,9.3475,9.383,48800.0],["2020-10-21",9.3919,9.5609,9.3919,9.4542,27100.0],["2020-10-22",9.4275,9.5609,9.3208,9.3386,46200.0],["2020-10-23",9.4186,9.5876,9.3386,9.5787,24500.0],["2020-10-26",9.4898,9.5698,9.3741,9.5165,27500.0],["2020-10-27",9.4809,9.5165,9.2674,9.3208,37800.0],["2020-10-28",9.2052,9.2407,9.0273,9.0273,55500.0],["2020-10-29",9.0895,9.134,8.9028,9.0273,57100.0],["2020-10-30",9.0362,9.1251,8.9206,8.9472,60700.0],["2020-11-02",9.0629,9.2941,9.054,9.2763,41700.0],["2020-11-03",9.3919,9.6321,9.3475,9.472,62700.0],["2020-11-04",9.4186,9.472,9.0984,9.1607,25000.0],["2020-11-05",9.134,9.3297,9.0362,9.1518,47600.0],["2020-11-06",9.2852,9.3741,8.9206,8.9561,53100.0],["2020-11-09",9.4809,9.9523,9.134,9.1963,93000.0],["2020-11-10",9.3208,9.4898,9.2585,9.472,93100.0],["2020-11-11",9.5609,9.7833,9.4898,9.641,136200.0],["2020-11-12",9.6143,9.6676,9.4898,9.6499,70900.0],["2020-11-13",9.7032,9.9523,9.6588,9.9434,58700.0],["2020-11-16",10.1568,10.5215,10.0323,10.4948,138500.0],["2020-11-17",9.6676,10.3258,9.5698,9.6676,127800.0],["2020-11-18",9.8099,10.1835,9.721,9.8366,67900.0],["2020-11-19",9.7744,9.8633,9.6499,9.8188,50400.0],["2020-11-20",9.7388,9.9256,9.6232,9.9078,66800.0],["2020-11-23",9.9967,10.0501,9.7477,9.8011,55200.0],["2020-11-24",9.8366,10.2191,9.7833,9.8366,123400.0],["2020-11-25",9.7922,10.228,9.7922,10.1034,59700.0],["2020-11-27",10.0501,10.1479,9.89,10.139,29500.0],["2020-11-30",10.139,10.139,9.6943,9.7477,92200.0],["2020-12-01",9.81,9.9878,9.7299,9.7922,78700.0],["2020-12-02",9.7744,10.0946,9.7032,10.0323,61500.0],["2020-12-03",10.0501,10.1924,9.9256,9.9878,54400.0],["2020-12-04",9.9789,10.2102,9.8366,10.1657,70900.0],["2020-12-07",10.1835,10.2191,10.0501,10.1301,60500.0],["2020-12-08",10.1123,10.4503,10.0145,10.4147,138500.0],["2020-12-09",10.5392,10.6104,10.4058,10.4948,80200.0],["2020-12-10",10.5037,10.6282,10.3703,10.6282,69500.0],["2020-12-11",10.646,10.6727,10.5392,10.6015,61900.0],["2020-12-14",10.6816,10.6816,10.1835,10.1835,94900.0],["2020-12-15",10.228,10.6549,10.2013,10.557,57900.0],["2020-12-16",10.5481,10.726,10.5037,10.6371,67800.0],["2020-12-17",10.6727,10.7972,10.6193,10.7705,115300.0],["2020-12-18",10.7972,11.1262,10.7082,10.7883,190300.0],["2020-12-21",10.7883,10.7972,10.3969,10.6282,108900.0],["2020-12-22",10.6282,10.8061,10.4948,10.6549,78800.0],["2020-12-23",10.7082,10.8683,10.6727,10.6993,44500.0],["2020-12-24",10.7349,10.7349,10.4503,10.5392,15600.0],["2020-12-28",10.5748,11.0195,10.5748,10.9662,104700.0],["2020-12-29",10.9217,11.0996,10.4948,10.6727,77900.0],["2020-12-30",10.6727,10.9395,10.6549,10.9395,61700.0],["2020-12-31",10.935,10.9529,10.6574,10.7917,48600.0],["2021-01-04",10.738,10.9171,10.5051,10.6484,72500.0],["2021-01-05",10.8096,11.5977,10.7917,11.544,284700.0],["2021-01-06",11.75,12.0634,11.4634,11.5798,133700.0],["2021-01-07",11.6246,11.7947,11.2126,11.6694,99400.0],["2021-01-08",11.6335,11.8574,11.4634,11.6515,89800.0],["2021-01-11",11.6515,11.8754,11.4634,11.6156,83900.0],["2021-01-12",11.6873,11.8664,11.4634,11.8306,149100.0],["2021-01-13",11.8574,11.8574,11.544,11.7231,74300.0],["2021-01-14",11.741,11.7589,11.5082,11.6783,72100.0],["2021-01-15",11.4723,11.75,11.3917,11.7141,98700.0],["2021-01-19",11.7141,11.7231,11.4634,11.6246,80600.0],["2021-01-20",11.6425,11.6425,11.2216,11.347,80600.0],["2021-01-21",11.347,11.5709,11.0246,11.4276,191400.0],["2021-01-22",11.4634,11.5082,11.1947,11.4813,93400.0],["2021-01-25",11.4992,11.5529,11.1947,11.2843,102800.0],["2021-01-26",11.2843,11.5888,11.2037,11.5709,112200.0],["2021-01-27",11.4186,11.6335,11.1052,11.4276,112700.0],["2021-01-28",11.5888,11.5888,11.1589,11.2216,81300.0],["2021-01-29",11.2216,11.5082,11.0335,11.347,147800.0],["2021-02-01",11.1947,11.4276,11.1141,11.1947,94200.0],["2021-02-02",11.2305,11.4813,11.2126,11.4365,62700.0],["2021-02-03",11.4903,11.4903,11.2395,11.3828,52100.0],["2021-02-04",11.5082,11.5082,11.2484,11.4455,78600.0],["2021-02-05",11.5529,11.7321,11.4544,11.6962,82500.0],["2021-02-08",11.7321,12.0545,11.7231,12.0366,90900.0],["2021-02-09",12.0186,12.2515,11.8933,12.1709,78200.0],["2021-02-10",12.2694,12.3231,11.8216,11.9112,87900.0],["2021-02-11",11.9828,12.1261,11.8306,12.0366,85700.0],["2021-02-12",12.0186,12.0186,11.8216,11.9112,50000.0],["2021-02-16",12.0097,12.0724,11.7321,11.8574,55300.0],["2021-02-17",12.0186,12.0186,11.6156,11.7052,72100.0],["2021-02-18",11.7141,11.7589,11.4903,11.6962,55700.0],["2021-02-19",11.7858,11.7858,11.5709,11.6425,71700.0],["2021-02-22",11.6873,11.8395,11.5709,11.8037,75800.0],["2021-02-23",11.741,11.9022,11.5619,11.5977,68200.0],["2021-02-24",11.6783,11.9828,11.6783,11.8485,84400.0],["2021-02-25",11.7858,11.9022,11.6783,11.6962,51200.0],["2021-02-26",11.6962,11.9649,11.5082,11.5977,104100.0],["2021-03-01",11.7052,12.3948,11.6515,12.2246,156700.0],["2021-03-02",12.2246,12.2246,11.741,11.7679,74200.0],["2021-03-03",11.8754,12.1798,11.75,12.0186,71900.0],["2021-03-04",12.0186,12.341,11.9022,11.956,106500.0],["2021-03-05",12.1888,12.3052,11.938,12.2425,110100.0],["2021-03-08",12.2963,13.0486,12.2873,13.0127,140400.0],["2021-03-09",13.0575,13.559,12.8694,13.4874,128200.0],["2021-03-10",13.559,13.765,13.2545,13.6755,98500.0],["2021-03-11",13.6486,13.6665,13.2993,13.5053,69700.0],["2021-03-12",13.5501,13.6934,13.4605,13.6307,64200.0],["2021-03-15",13.4784,13.4784,12.9142,13.1202,93300.0],["2021-03-16",13.0844,13.1023,12.8605,12.8963,59700.0],["2021-03-17",12.8963,12.8963,12.5381,12.7441,101800.0],["2021-03-18",12.7441,12.8336,12.3679,12.5023,90300.0],["2021-03-19",12.5649,12.6008,12.3231,12.5112,293400.0],["2021-03-22",12.4037,12.5291,12.0992,12.1888,113800.0],["2021-03-23",12.0992,12.3052,11.9022,11.938,62400.0],["2021-03-24",12.0097,12.1798,11.8037,11.8037,57200.0],["2021-03-25",11.7948,12.1082,11.7679,12.0097,63400.0],["2021-03-26",12.1261,12.3769,12.0186,12.2425,88000.0],["2021-03-29",12.2515,12.3769,12.0276,12.0724,78700.0],["2021-03-30",12.1351,12.1351,11.9201,12.0724,57900.0],["2021-03-31",12.158,12.2842,11.8966,12.1219,91900.0],["2021-04-01",12.0679,12.14,11.7524,11.9597,102400.0],["2021-04-05",12.0498,12.185,11.6353,11.6984,104000.0],["2021-04-06",12.0318,12.0318,11.6353,11.7705,115700.0],["2021-04-07",11.8065,11.8065,11.4911,11.5812,104300.0],["2021-04-08",11.5722,11.5992,11.3739,11.5902,89000.0],["2021-04-09",11.5812,11.5812,11.3198,11.3198,82000.0],["2021-04-12",11.3649,11.437,11.2838,11.3829,70700.0],["2021-04-13",11.3288,11.4911,11.1937,11.3379,73400.0],["2021-04-14",11.3018,11.5271,11.3018,11.4009,93500.0],["2021-04-15",11.5001,11.9327,11.3469,11.8516,154900.0],["2021-04-16",11.8426,11.8696,11.455,11.5091,117800.0],["2021-04-19",11.473,11.7975,11.3829,11.6353,211100.0],["2021-04-20",11.6623,11.7524,11.419,11.7164,116500.0],["2021-04-21",11.7344,11.8065,11.5001,11.5632,128900.0],["2021-04-22",11.6172,11.6172,11.3108,11.3559,89100.0],["2021-04-23",11.3559,11.3829,11.2027,11.2387,69600.0],["2021-04-26",11.3378,11.3469,10.9052,11.0224,137700.0],["2021-04-27",11.0675,11.1215,10.6889,10.743,136700.0],["2021-04-28",10.7881,10.8512,10.4546,10.6619,127200.0],["2021-04-29",10.752,10.8422,10.4997,10.6078,107800.0],["2021-04-30",10.6078,10.6619,10.4276,10.6078,158900.0],["2021-05-03",10.6799,11.1486,10.5718,10.9413,232300.0],["2021-05-04",10.9503,10.9593,10.4366,10.4817,122600.0],["2021-05-05",10.5087,10.5087,10.1211,10.4636,173800.0],["2021-05-06",10.4907,10.743,10.3915,10.725,75500.0],["2021-05-07",10.716,10.7791,10.5538,10.6709,85600.0],["2021-05-10",10.6078,10.8512,10.5447,10.8151,94800.0],["2021-05-11",10.725,11.0044,10.6259,10.9052,114900.0],["2021-05-12",10.7971,10.9413,10.2744,10.3014,120800.0],["2021-05-13",10.2744,10.5898,10.2203,10.4636,137800.0],["2021-05-14",10.4907,10.6078,10.4005,10.5447,59500.0],["2021-05-17",10.5447,10.5447,10.3104,10.4005,67200.0],["2021-05-18",10.4546,10.6529,10.4005,10.5267,72500.0],["2021-05-19",10.4546,10.6709,10.4096,10.6619,61800.0],["2021-05-20",10.6349,10.752,10.5898,10.725,73100.0],["2021-05-21",10.8151,11.3739,10.7971,11.2567,160200.0],["2021-05-24",11.3108,11.3288,10.9954,11.2297,101700.0],["2021-05-25",11.2387,11.3919,11.0404,11.0404,65200.0],["2021-05-26",11.0765,11.3018,10.9773,11.2207,52700.0],["2021-05-27",11.3108,11.5091,11.2117,11.2657,67200.0],["2021-05-28",11.2928,11.3829,11.0585,11.0945,66900.0],["2021-06-01",11.1936,11.3198,11.0404,11.2567,69700.0],["2021-06-02",11.2658,11.3559,11.1576,11.3379,61900.0],["2021-06-03",11.3108,11.6353,11.3108,11.6172,91600.0],["2021-06-04",11.6533,11.7164,11.419,11.5271,75600.0],["2021-06-07",11.5361,11.5902,11.2387,11.3018,82100.0],["2021-06-08",11.3378,11.473,11.2567,11.437,51200.0],["2021-06-09",11.437,11.5001,11.2657,11.3559,50000.0],["2021-06-10",11.3829,11.437,11.2567,11.4009,63700.0],["2021-06-11",11.482,11.8786,11.4099,11.8065,125400.0],["2021-06-14",11.8335,11.8966,11.5632,11.7975,144900.0],["2021-06-15",11.7524,11.7524,11.41,11.5632,136600.0],["2021-06-16",11.5992,11.5992,11.1756,11.2297,89000.0],["2021-06-17",11.1936,11.2657,11.0945,11.1666,90900.0],["2021-06-18",11.1035,11.2567,10.8782,11.1486,305100.0],["2021-06-21",11.2387,11.2387,10.8241,10.9954,160900.0],["2021-06-22",11.0134,11.2027,10.8602,11.1576,128700.0],["2021-06-23",11.1396,11.3649,10.9773,11.1666,101500.0],["2021-06-24",11.1936,11.2027,10.9683,11.1306,137000.0],["2021-06-25",11.1576,11.5181,11.1396,11.3739,2198900.0],["2021-06-28",11.4821,11.5091,10.9593,10.9864,138700.0],["2021-06-29",10.9773,11.1306,10.6439,10.6709,105300.0],["2021-06-30",10.8661,10.8661,10.4667,10.6482,128200.0],["2021-07-01",10.6664,10.857,10.5302,10.7572,89200.0],["2021-07-02",10.8116,10.8752,10.6301,10.7481,162400.0],["2021-07-06",10.7481,10.7844,10.5484,10.7118,123700.0],["2021-07-07",10.9478,10.9841,10.7208,10.8298,116400.0],["2021-07-08",10.8025,10.857,10.4848,10.5938,81700.0],["2021-07-09",10.5756,10.739,10.4939,10.6573,68300.0],["2021-07-12",10.6936,10.8207,10.6301,10.7844,67600.0],["2021-07-13",10.8025,11.0658,10.7299,10.9206,76800.0],["2021-07-14",11.0023,11.0658,10.8933,11.0386,49100.0],["2021-07-15",11.0658,11.0658,10.9206,11.0204,53300.0],["2021-07-16",11.0749,11.32,11.0386,11.1747,105800.0],["2021-07-19",11.1747,11.202,10.8025,10.9932,108000.0],["2021-07-20",10.9932,11.211,10.9932,11.1021,43600.0],["2021-07-21",11.1203,11.1929,10.9841,11.0295,48200.0],["2021-07-22",11.0295,11.0658,10.9024,10.9206,57600.0],["2021-07-23",10.9932,11.211,10.9659,11.1657,65700.0],["2021-07-26",11.2292,11.4834,11.1929,11.438,81300.0],["2021-07-27",11.4652,11.5832,11.3018,11.4652,59400.0],["2021-07-28",11.438,11.5288,11.2927,11.3291,30000.0],["2021-07-29",11.32,11.4834,11.3109,11.4108,43000.0],["2021-07-30",11.4561,11.5651,11.3926,11.5106,51700.0],["2021-08-02",11.6195,11.7557,11.5469,11.6922,91400.0],["2021-08-03",11.6831,11.6922,11.3654,11.4108,48100.0],["2021-08-04",11.4289,11.6105,11.32,11.438,47100.0],["2021-08-05",11.4198,11.5288,11.3744,11.5288,28700.0],["2021-08-06",11.6105,11.6105,11.2746,11.3835,60800.0],["2021-08-09",11.4017,11.4198,11.2564,11.4017,32900.0],["2021-08-10",11.4471,11.5923,11.3563,11.5378,41300.0],["2021-08-11",11.5288,11.6014,11.3654,11.4743,38100.0],["2021-08-12",11.4561,11.5288,11.1203,11.2746,46700.0],["2021-08-13",11.32,11.3291,11.2383,11.32,23000.0],["2021-08-16",11.3291,11.3926,11.202,11.3291,34700.0],["2021-08-17",11.211,11.2292,10.4394,10.5393,137600.0],["2021-08-18",10.5302,10.6845,10.4485,10.4757,51700.0],["2021-08-19",10.4576,10.7208,10.4031,10.6936,88500.0],["2021-08-20",10.6936,10.8298,10.621,10.6755,31500.0],["2021-08-23",10.6664,10.6936,10.4576,10.6119,68100.0],["2021-08-24",10.621,10.7572,10.4576,10.7572,58900.0],["2021-08-25",10.7935,10.8116,10.6301,10.6664,49400.0],["2021-08-26",10.6755,10.7118,10.5211,10.621,38800.0],["2021-08-27",10.7662,10.8933,10.621,10.8933,42900.0],["2021-08-30",10.8933,11.1112,10.8025,11.0749,39600.0],["2021-08-31",11.0295,11.1021,10.9115,11.0476,63500.0],["2021-09-01",11.0476,11.0476,10.8298,11.0476,61000.0],["2021-09-02",11.0023,11.1657,10.9115,11.1203,43800.0],["2021-09-03",11.093,11.1203,10.8842,10.9659,41300.0],["2021-09-07",10.9296,11.1112,10.8842,11.0749,73300.0],["2021-09-08",11.1112,11.1112,11.0023,11.0749,39700.0],["2021-09-09",11.0295,11.084,10.8389,10.8661,32100.0],["2021-09-10",10.9206,10.9206,10.6845,10.7481,36700.0],["2021-09-13",10.8752,10.8842,10.621,10.7027,42200.0],["2021-09-14",10.6845,10.7572,10.6028,10.7118,43900.0],["2021-09-15",10.7208,10.9115,10.6755,10.7572,63300.0],["2021-09-16",10.739,10.7935,10.5393,10.6664,65400.0],["2021-09-17",10.7118,10.7753,10.5938,10.6664,168700.0],["2021-09-20",10.5393,10.7027,10.4757,10.6845,69200.0],["2021-09-21",10.7027,10.7208,10.3305,10.3577,57700.0],["2021-09-22",10.267,10.4848,10.267,10.385,34700.0],["2021-09-23",10.385,10.6119,10.385,10.6028,36000.0],["2021-09-24",10.6028,10.6028,10.5121,10.5211,28800.0],["2021-09-27",10.503,10.7027,10.4848,10.5121,27100.0],["2021-09-28",10.4667,10.5484,10.4122,10.4576,41100.0],["2021-09-29",10.4485,10.5393,10.394,10.4485,69800.0],["2021-09-30",10.5263,10.6177,10.3891,10.4257,39700.0],["2021-10-01",10.5262,10.6726,10.3799,10.5903,64700.0],["2021-10-04",10.5811,10.9286,10.4256,10.8189,90700.0],["2021-10-05",10.828,10.8555,10.572,10.6177,38800.0],["2021-10-06",10.5445,10.5811,10.4348,10.572,35000.0],["2021-10-07",10.5354,10.7457,10.4531,10.4897,30500.0],["2021-10-08",10.4348,10.9378,10.4348,10.8555,61900.0],["2021-10-11",10.8555,10.8555,10.5171,10.5537,32400.0],["2021-10-12",10.5537,10.6726,10.4988,10.6086,16700.0],["2021-10-13",10.5811,10.7,10.4805,10.6086,24600.0],["2021-10-14",10.6086,10.6086,10.2793,10.4348,108900.0],["2021-10-15",10.4256,10.5171,10.2793,10.2793,85800.0],["2021-10-18",10.2702,10.2702,10.0964,10.1421,56300.0],["2021-10-19",10.133,10.3068,9.9867,10.2885,55900.0],["2021-10-20",10.2062,10.3982,10.1604,10.2885,60600.0],["2021-10-21",10.2976,10.3342,10.0964,10.2245,75000.0],["2021-10-22",10.1879,10.2885,10.133,10.2336,41000.0],["2021-10-25",10.2702,10.3068,10.1147,10.1879,46900.0],["2021-10-26",10.1696,10.1879,10.0415,10.133,73100.0],["2021-10-27",10.1513,10.1604,9.7489,9.8312,81100.0],["2021-10-28",9.8404,10.0873,9.758,10.0873,86300.0],["2021-10-29",10.0781,10.2153,9.9409,10.1604,54900.0],["2021-11-01",10.1879,10.4256,10.0781,10.3708,82300.0],["2021-11-02",10.3799,10.3799,10.1513,10.2793,26900.0],["2021-11-03",10.2702,10.6543,10.2153,10.3982,77300.0],["2021-11-04",10.3342,10.4805,10.2519,10.3891,36300.0],["2021-11-05",10.3982,10.5903,10.3982,10.508,37900.0],["2021-11-08",10.508,10.508,10.3891,10.4622,33300.0],["2021-11-09",10.4805,10.4805,10.3342,10.4165,25600.0],["2021-11-10",10.4165,10.4348,10.2427,10.2793,22000.0],["2021-11-11",10.2519,10.4897,10.2245,10.4348,40800.0],["2021-11-12",10.4714,10.4897,10.3342,10.3433,29200.0],["2021-11-15",10.3251,10.5354,10.2976,10.4257,51400.0],["2021-11-16",10.4622,10.5537,10.1147,10.2976,43700.0],["2021-11-17",10.2245,10.3342,10.1056,10.2976,46700.0],["2021-11-18",10.3616,10.3616,10.1056,10.3068,42800.0],["2021-11-19",10.261,10.5811,10.1879,10.5171,52900.0],["2021-11-22",10.4805,10.6086,10.3616,10.4257,46700.0],["2021-11-23",10.4531,10.4622,10.2427,10.3799,29300.0],["2021-11-24",10.2976,10.4988,10.2885,10.3433,34700.0],["2021-11-26",10.261,10.3525,10.0781,10.2519,36300.0],["2021-11-29",10.2702,10.2885,10.1056,10.2153,60500.0],["2021-11-30",10.133,10.2245,9.8312,9.9592,93900.0],["2021-12-01",10.0598,10.1513,9.6209,9.6209,91500.0],["2021-12-02",9.7489,9.8221,9.63,9.7489,54600.0],["2021-12-03",9.7489,10.2245,9.7489,10.1421,65400.0],["2021-12-06",10.1604,10.2427,9.9592,10.133,56800.0],["2021-12-07",10.1421,10.3159,10.0781,10.2702,41500.0],["2021-12-08",10.261,10.2885,9.9958,10.0141,40600.0],["2021-12-09",9.9318,9.9592,9.7489,9.8129,53900.0],["2021-12-10",9.8038,9.9684,9.7489,9.9135,94400.0],["2021-12-13",10.1056,10.1056,9.4745,9.6666,110500.0],["2021-12-14",9.6209,9.7032,9.502,9.6026,62700.0],["2021-12-15",9.63,9.7946,9.4928,9.7032,131100.0],["2021-12-16",9.7215,9.8678,9.6392,9.8221,65900.0],["2021-12-17",9.8312,10.0324,9.758,10.0324,264100.0],["2021-12-20",9.9409,9.9775,9.758,9.9409,64200.0],["2021-12-21",9.9775,10.0415,9.8769,9.9135,57900.0],["2021-12-22",9.9409,10.2245,9.9227,10.2062,58000.0],["2021-12-23",10.2702,10.2793,10.0324,10.0781,28600.0],["2021-12-27",9.9775,10.005,9.7855,9.9044,82600.0],["2021-12-28",9.9044,10.0598,9.8769,10.0598,39500.0],["2021-12-29",10.0598,10.0964,9.9592,10.0324,40500.0],["2021-12-30",10.1513,10.1513,9.8404,9.9409,147900.0],["2021-12-31",9.8995,10.0101,9.7336,9.8073,92600.0],["2022-01-03",9.7796,9.9732,9.752,9.8995,75900.0],["2022-01-04",9.8626,10.0377,9.7981,9.9363,98400.0],["2022-01-05",9.7612,10.0469,9.6045,9.8257,76000.0],["2022-01-06",9.7796,9.8626,9.3925,9.4847,132000.0],["2022-01-07",9.5216,9.7336,9.5216,9.6322,50000.0],["2022-01-10",9.6137,9.6229,9.457,9.5031,39200.0],["2022-01-11",9.457,9.5031,9.4202,9.4663,46700.0],["2022-01-12",9.5216,9.5216,9.328,9.328,49100.0],["2022-01-13",9.3372,9.4386,9.3188,9.3649,42200.0],["2022-01-14",9.328,9.3464,9.1068,9.2911,113500.0],["2022-01-18",9.2911,9.3741,9.1989,9.3003,65800.0],["2022-01-19",9.2727,9.3003,9.0791,9.0976,104100.0],["2022-01-20",9.0791,9.2911,9.0515,9.0791,93800.0],["2022-01-21",9.0238,9.2727,9.0238,9.1621,84200.0],["2022-01-24",9.2174,9.2174,8.9962,9.1621,81000.0],["2022-01-25",9.0883,9.199,9.0146,9.1344,56800.0],["2022-01-26",9.1621,9.4294,9.1436,9.1713,82000.0],["2022-01-27",9.1713,9.2358,9.0146,9.0423,51200.0],["2022-01-28",9.0238,9.0607,8.904,9.0423,70300.0],["2022-01-31",9.0146,9.3741,9.0146,9.3649,78100.0],["2022-02-01",9.3741,9.4939,9.245,9.4939,72000.0],["2022-02-02",9.4663,9.4847,9.3188,9.3556,47800.0],["2022-02-03",9.3649,9.4478,9.1252,9.1252,31400.0],["2022-02-04",9.1529,9.1989,8.9777,9.1252,45000.0],["2022-02-07",9.1252,9.2266,9.0791,9.1068,27900.0],["2022-02-08",9.1252,9.2543,9.1252,9.1344,36200.0],["2022-02-09",9.1989,9.2727,9.1252,9.2174,29500.0],["2022-02-10",9.1436,9.2635,9.033,9.0515,81900.0],["2022-02-11",9.0423,9.116,8.9962,9.033,37900.0],["2022-02-14",9.0423,9.0423,8.9316,8.9777,46700.0],["2022-02-15",9.0423,9.1713,9.033,9.0976,58400.0],["2022-02-16",9.0883,9.116,9.0054,9.0791,27700.0],["2022-02-17",9.0238,9.1897,8.9777,9.0607,31100.0],["2022-02-18",9.0054,9.1344,8.9224,8.9224,51600.0],["2022-02-22",8.9224,8.9409,8.8118,8.8856,69500.0],["2022-02-23",8.8671,8.8763,8.4708,8.4984,63700.0],["2022-02-24",8.4984,8.7012,8.3049,8.6643,81600.0],["2022-02-25",8.7104,8.8026,8.5722,8.7842,64600.0],["2022-02-28",8.7012,9.0699,8.6643,9.0238,56100.0],["2022-03-01",9.0515,9.1068,8.7934,8.8118,31300.0],["2022-03-02",8.8671,9.033,8.7934,8.9869,25900.0],["2022-03-03",9.0054,9.0883,8.9409,9.0883,26000.0],["2022-03-04",9.0607,9.1344,8.9132,9.0699,54000.0],["2022-03-07",9.1252,10.093,9.1252,10.0654,252800.0],["2022-03-08",10.1391,10.305,10.0009,10.1207,132000.0],["2022-03-09",10.1299,10.4894,9.964,10.2405,120300.0],["2022-03-10",10.2405,10.2497,9.7059,9.9548,101400.0],["2022-03-11",9.9456,10.0654,9.7704,10.0009,52400.0],["2022-03-14",10.0654,10.0654,9.2174,9.3649,114000.0],["2022-03-15",9.4017,9.7243,9.4017,9.54,39600.0],["2022-03-16",9.4478,9.8534,9.2174,9.3741,123500.0],["2022-03-17",9.4939,9.6967,9.4847,9.4939,75700.0],["2022-03-18",9.54,9.5676,8.9777,8.9777,795600.0],["2022-03-21",9.1436,9.2911,8.9777,9.2358,190500.0],["2022-03-22",9.3188,9.4478,9.1805,9.4017,139900.0],["2022-03-23",9.4017,9.4939,9.2174,9.4755,83100.0],["2022-03-24",9.54,9.54,9.2266,9.3925,76900.0],["2022-03-25",9.4663,9.5861,9.4478,9.5861,47900.0],["2022-03-28",9.5861,9.6322,9.4663,9.5861,80300.0],["2022-03-29",9.5861,9.9087,9.5861,9.881,79300.0],["2022-03-30",9.9271,10.2313,9.8257,10.1391,88300.0],["2022-03-31",10.1345,10.3853,10.1345,10.2738,165200.0],["2022-04-01",10.3296,11.0169,9.54,11.0169,188200.0],["2022-04-04",10.9148,10.9148,10.5339,10.6732,85600.0],["2022-04-05",10.6732,10.9426,10.5711,10.5989,74900.0],["2022-04-06",10.5618,10.8683,10.5618,10.6547,39500.0],["2022-04-07",10.664,10.6918,10.5525,10.6732,34700.0],["2022-04-08",10.729,10.8126,10.6175,10.664,52900.0],["2022-04-11",10.664,10.7661,10.5525,10.5525,37500.0],["2022-04-12",10.5989,10.7476,10.5989,10.6268,34200.0],["2022-04-13",10.6175,10.664,10.3667,10.4596,62200.0],["2022-04-14",10.4224,10.5896,10.4132,10.4968,28300.0],["2022-04-18",10.441,10.5804,10.2924,10.3203,17300.0],["2022-04-19",10.4224,10.5153,10.2924,10.3853,39000.0],["2022-04-20",10.3853,10.5896,10.3481,10.4596,37100.0],["2022-04-21",10.3853,10.5246,10.3574,10.3667,52000.0],["2022-04-22",10.3667,10.4782,10.3017,10.3574,33100.0],["2022-04-25",10.2274,10.2831,9.8744,9.9859,61700.0],["2022-04-26",9.9487,10.088,9.893,9.9115,19700.0],["2022-04-27",9.8744,10.1531,9.8744,9.9766,51500.0],["2022-04-28",10.0137,10.1623,9.9487,10.0695,26600.0],["2022-04-29",10.1159,10.1809,10.0323,10.1066,35700.0],["2022-05-02",10.1252,10.2181,9.8558,9.8744,46100.0],["2022-05-03",9.8558,9.9858,9.8558,9.8744,15200.0],["2022-05-04",9.8465,10.3388,9.8465,10.1623,47600.0],["2022-05-05",10.0323,10.2088,10.0323,10.1252,39200.0],["2022-05-06",10.1066,10.1716,9.8372,9.9394,30900.0],["2022-05-09",9.8094,10.1438,9.8094,10.0695,48600.0],["2022-05-10",9.8279,10.0416,9.6793,9.8094,56800.0],["2022-05-11",9.735,10.0787,9.735,9.9673,20400.0],["2022-05-12",9.9115,10.1345,9.8744,10.023,30800.0],["2022-05-13",10.0323,10.6825,10.0323,10.6175,52400.0],["2022-05-16",10.4503,10.8776,10.4503,10.4968,43400.0],["2022-05-17",10.4875,10.9891,10.4782,10.8497,59500.0],["2022-05-18",10.9148,11.5,10.729,11.1656,277600.0],["2022-05-19",11.1284,12.0759,10.9798,12.0202,212900.0],["2022-05-20",12.0295,12.8005,12.0295,12.4753,259500.0],["2022-05-23",12.4753,12.9955,12.0759,12.7447,183200.0],["2022-05-24",12.7912,13.1535,12.4661,13.1535,152700.0],["2022-05-25",12.9212,12.9862,12.624,12.7354,95000.0],["2022-05-26",12.7354,12.754,12.4568,12.4661,53000.0],["2022-05-27",12.5404,12.8283,12.3917,12.7633,77200.0],["2022-05-31",12.8098,13.2649,12.6983,13.1442,125200.0],["2022-06-01",13.0606,13.3114,12.9212,13.0699,71400.0],["2022-06-02",13.0327,13.2371,12.8376,13.1256,56500.0],["2022-06-03",13.1906,13.6829,13.0327,13.6179,106800.0],["2022-06-06",13.6179,13.6365,13.2092,13.2928,83600.0],["2022-06-07",13.3857,13.4507,13.0699,13.3207,81500.0],["2022-06-08",13.395,13.7201,13.395,13.6829,76300.0],["2022-06-09",13.6458,13.6458,13.2742,13.3114,47500.0],["2022-06-10",13.2742,13.5622,13.0513,13.4786,48700.0],["2022-06-13",13.2742,13.2835,12.1224,12.3732,173100.0],["2022-06-14",12.3546,12.3546,11.8065,11.8901,97900.0],["2022-06-15",12.0388,12.2338,11.7972,11.9923,75500.0],["2022-06-16",11.8808,11.9552,11.6579,11.7415,124900.0],["2022-06-17",11.8623,12.1967,11.7508,12.1874,360400.0],["2022-06-21",12.3174,12.7076,12.2153,12.4939,110300.0],["2022-06-22",12.3174,12.6704,12.3174,12.5125,42200.0],["2022-06-23",12.5961,13.2835,12.5589,13.0791,103200.0],["2022-06-24",13.2463,13.4786,13.1256,13.2556,60100.0],["2022-06-27",13.3857,13.3857,13.172,13.3114,55900.0],["2022-06-28",13.2742,13.5622,13.0327,13.1163,60100.0],["2022-06-29",13.042,13.107,12.7354,13.0141,44900.0],["2022-06-30",12.9253,13.6637,12.9253,13.5515,72000.0],["2022-07-01",13.6356,14.0001,13.3926,13.9066,92400.0],["2022-07-05",13.7571,13.8132,13.1029,13.4861,76300.0],["2022-07-06",13.4487,13.5422,13.187,13.187,84800.0],["2022-07-07",13.2244,13.3459,13.1122,13.2711,81800.0],["2022-07-08",13.3552,13.3552,13.0188,13.2244,66900.0],["2022-07-11",13.2244,13.5328,13.2244,13.3926,68000.0],["2022-07-12",13.4207,13.4674,12.944,12.9814,45900.0],["2022-07-13",12.9814,13.1216,12.8599,13.0188,22900.0],["2022-07-14",12.9627,13.1029,12.6823,13.0842,33800.0],["2022-07-15",13.159,13.3739,13.0468,13.3179,31100.0],["2022-07-18",13.3179,13.3459,13.0375,13.0936,44400.0],["2022-07-19",13.1403,13.7758,13.0655,13.6543,114400.0],["2022-07-20",13.6356,13.7384,13.2431,13.2898,47400.0],["2022-07-21",13.4113,13.4113,13.1309,13.2618,25100.0],["2022-07-22",13.402,13.5235,13.2805,13.3646,34000.0],["2022-07-25",13.4861,13.7758,13.4674,13.5795,120400.0],["2022-07-26",13.673,14.3459,13.5515,14.0936,182000.0],["2022-07-27",14.1309,14.2524,13.888,14.0001,73400.0],["2022-07-28",14.187,14.3739,13.8786,14.1496,57000.0],["2022-07-29",14.1964,14.7478,14.1964,14.5328,102900.0],["2022-08-01",14.6263,14.6263,13.9627,14.2618,89000.0],["2022-08-02",14.2805,14.3926,14.1309,14.2431,44300.0],["2022-08-03",14.2898,14.3739,13.7384,14.0375,71400.0],["2022-08-04",14.0749,14.3833,14.0375,14.1964,43000.0],["2022-08-05",14.2151,14.2338,13.9253,14.1123,31900.0],["2022-08-08",14.2992,14.5328,14.0001,14.1496,82300.0],["2022-08-09",14.0842,14.3085,13.9908,14.2151,79600.0],["2022-08-10",14.3552,14.3552,13.7945,13.916,59200.0],["2022-08-11",14.0188,14.0188,13.6263,13.701,68700.0],["2022-08-12",14.1964,14.1964,13.402,13.7291,113700.0],["2022-08-15",13.7197,14.7384,13.4767,14.6824,142300.0],["2022-08-16",14.7291,14.8973,14.6169,14.645,129900.0],["2022-08-17",14.5515,14.944,14.5515,14.8412,79500.0],["2022-08-18",14.888,14.888,14.4861,14.7758,122600.0],["2022-08-19",14.8412,14.9534,14.7478,14.8599,123900.0],["2022-08-22",14.9534,15.0842,14.888,14.9627,190600.0],["2022-08-23",14.9534,15.2618,14.8973,15.2057,111900.0],["2022-08-24",15.2151,15.2992,15.0562,15.1964,89100.0],["2022-08-25",15.3459,15.3459,15.0749,15.3272,136600.0],["2022-08-26",15.2992,15.4581,15.1403,15.2618,81900.0],["2022-08-29",15.0842,15.5983,14.944,15.4581,100300.0],["2022-08-30",15.4861,15.6263,15.0282,15.2057,78900.0],["2022-08-31",15.2057,15.43,15.0842,15.1403,96400.0],["2022-09-01",15.1777,15.5982,15.1123,15.5982,97700.0],["2022-09-02",15.6076,15.7011,15.0001,15.0749,103000.0],["2022-09-06",15.0562,15.3085,15.0188,15.2525,92300.0],["2022-09-07",15.374,15.9534,15.3553,15.8599,156300.0],["2022-09-08",16.0375,16.0375,15.3459,15.4581,138300.0],["2022-09-09",15.7571,16.8506,15.7291,16.6637,289400.0],["2022-09-12",17.1403,18.0562,16.7665,17.2712,283200.0],["2022-09-13",17.3646,19.2338,17.2431,18.4487,907400.0],["2022-09-14",18.1497,18.2244,16.5422,16.7198,656300.0],["2022-09-15",16.6169,17.0095,16.4487,16.9534,346200.0],["2022-09-16",16.9534,17.3366,16.1777,16.2712,607600.0],["2022-09-19",16.1683,16.9814,16.1403,16.8319,179300.0],["2022-09-20",16.8226,17.1777,16.4674,16.5889,160500.0],["2022-09-21",16.7665,16.8039,16.187,16.2151,114600.0],["2022-09-22",16.2057,16.6356,16.0282,16.4768,105800.0],["2022-09-23",16.2338,16.2898,15.3646,15.6637,177200.0],["2022-09-26",15.4487,15.9254,15.2057,15.6824,138200.0],["2022-09-27",15.6824,15.7291,15.0282,15.1496,88300.0],["2022-09-28",15.3646,15.4861,15.0282,15.3459,81400.0],["2022-09-29",15.374,15.402,14.2057,14.2151,123500.0],["2022-09-30",14.2104,14.6615,14.0224,14.4547,119600.0],["2022-10-03",14.4547,14.9622,14.3137,14.7649,93800.0],["2022-10-04",14.8401,15.216,14.6803,14.9528,80300.0],["2022-10-05",14.9622,15.0844,14.5299,14.8964,83600.0],["2022-10-06",14.7273,16.1934,14.7179,15.7141,431500.0],["2022-10-07",15.8269,16.0149,15.0468,15.3006,147600.0],["2022-10-10",15.122,15.7329,15.0844,15.2912,84000.0],["2022-10-11",15.1596,15.5167,15.0374,15.2536,60600.0],["2022-10-12",15.216,15.3006,14.7931,14.934,46000.0],["2022-10-13",14.8401,15.3946,14.3795,15.2536,80600.0],["2022-10-14",15.4415,15.5825,15.1596,15.263,61900.0],["2022-10-17",15.31,15.6389,15.0844,15.4979,67600.0],["2022-10-18",15.6107,15.8457,15.3382,15.5543,86600.0],["2022-10-19",15.451,15.6107,15.263,15.4416,61100.0],["2022-10-20",15.404,15.6483,15.1032,15.1878,74100.0],["2022-10-21",15.3946,15.7329,15.2442,15.5825,55300.0],["2022-10-24",15.6577,16.231,15.4791,16.0712,101300.0],["2022-10-25",16.09,16.4378,15.7987,16.2968,77300.0],["2022-10-26",16.3062,16.5882,16.0994,16.5882,79400.0],["2022-10-27",16.6727,17.481,16.56,16.9171,163000.0],["2022-10-28",16.9265,17.763,16.9265,17.5844,136300.0],["2022-10-31",17.6784,17.6784,16.9641,17.2554,107600.0],["2022-11-01",17.3024,17.4152,16.6821,17.2272,89400.0],["2022-11-02",17.2178,17.575,16.9171,17.1051,43100.0],["2022-11-03",16.9735,17.3588,16.8513,17.1709,52000.0],["2022-11-04",17.4058,17.6596,17.0017,17.6596,95500.0],["2022-11-07",17.6784,17.9415,17.1896,17.3682,89900.0],["2022-11-08",17.3682,17.3682,16.4566,17.0111,91300.0],["2022-11-09",17.0111,17.4058,16.9171,16.9829,50700.0],["2022-11-10",17.3212,17.3964,16.9641,17.2366,78700.0],["2022-11-11",17.1521,17.1521,16.4566,16.4566,74300.0],["2022-11-14",16.4472,16.6164,16.043,16.4566,118800.0],["2022-11-15",15.8175,15.9773,12.575,12.8758,721000.0],["2022-11-16",13.7404,15.404,13.4773,14.9904,397800.0],["2022-11-17",14.6991,15.2254,14.2949,14.8401,234700.0],["2022-11-18",14.7931,15.1408,14.4829,14.7931,212200.0],["2022-11-21",14.6897,14.7085,13.9754,14.1728,203800.0],["2022-11-22",14.1634,14.3043,13.9566,14.1258,102300.0],["2022-11-23",14.1916,14.1916,13.4209,13.5243,141700.0],["2022-11-25",13.4585,13.9096,13.2799,13.5995,46000.0],["2022-11-28",13.3739,13.7874,13.2799,13.4115,96600.0],["2022-11-29",13.4773,13.5619,13.1577,13.4209,85200.0],["2022-11-30",13.4209,13.7874,13.2423,13.6841,104700.0],["2022-12-01",13.8156,14.1822,13.6841,13.9378,106700.0],["2022-12-02",13.9002,14.0976,13.6934,13.9284,71200.0],["2022-12-05",14.0036,14.2574,13.731,14.2198,91000.0],["2022-12-06",14.2198,14.2762,13.6465,13.6465,51700.0],["2022-12-07",13.6465,13.9566,13.4491,13.872,43000.0],["2022-12-08",13.872,14.1634,13.7216,13.966,67400.0],["2022-12-09",13.9472,14.0788,13.8062,13.9284,39100.0],["2022-12-12",13.872,14.5675,13.778,14.3419,90100.0],["2022-12-13",14.6145,14.6615,14.1446,14.3701,99300.0],["2022-12-14",14.5393,14.8589,14.4077,14.6427,92900.0],["2022-12-15",14.7273,14.7273,14.0036,14.2668,74000.0],["2022-12-16",14.3419,14.3419,13.7686,13.7874,275800.0],["2022-12-19",13.7874,14.4171,13.7122,14.3325,87100.0],["2022-12-20",14.2668,14.5769,13.9942,14.4359,68900.0],["2022-12-21",14.5581,14.5581,14.1164,14.1164,43400.0],["2022-12-22",13.9472,14.0976,13.7404,13.9378,38200.0],["2022-12-23",13.966,14.0318,13.7122,13.9002,22100.0],["2022-12-27",13.825,14.3419,13.8156,14.201,75400.0],["2022-12-28",14.2386,14.4077,14.0976,14.1352,48800.0],["2022-12-29",14.2761,14.6145,14.1728,14.3419,66200.0],["2022-12-30",14.2427,14.4223,13.9308,13.9875,40900.0],["2023-01-03",13.7985,14.1009,13.4394,13.7513,68900.0],["2023-01-04",13.7513,13.893,13.4299,13.5433,47800.0],["2023-01-05",13.4677,13.5622,13.2409,13.515,32800.0],["2023-01-06",13.5244,14.0537,13.5244,13.8458,59800.0],["2023-01-09",13.5811,14.0537,13.5244,13.8552,44800.0],["2023-01-10",13.9214,14.0442,13.6756,13.808,46200.0],["2023-01-11",13.8836,13.9875,13.5528,13.8269,56400.0],["2023-01-12",13.7418,13.893,13.4205,13.7229,66000.0],["2023-01-13",13.6,14.1198,13.6,13.8836,66300.0],["2023-01-17",13.893,14.1765,13.7134,13.9686,43400.0],["2023-01-18",14.0064,14.082,13.3449,13.5339,75000.0],["2023-01-19",13.515,13.6567,13.2409,13.3827,43300.0],["2023-01-20",13.3921,13.4677,12.929,13.3921,152500.0],["2023-01-23",13.411,13.5906,13.118,13.2409,134800.0],["2023-01-24",13.2031,13.515,13.1369,13.4394,35600.0],["2023-01-25",13.3638,13.6567,13.3071,13.6095,34900.0],["2023-01-26",13.5244,13.7702,13.4016,13.4866,38000.0],["2023-01-27",13.3732,13.7134,13.3732,13.6095,47000.0],["2023-01-30",13.515,13.6756,13.2976,13.4488,37900.0],["2023-01-31",13.5433,14.0537,13.4016,13.8458,104200.0],["2023-02-01",13.7513,14.3089,13.7513,14.2049,80800.0],["2023-02-02",14.1576,14.4034,14.0915,14.1387,58200.0],["2023-02-03",14.0064,14.6964,14.0064,14.5262,70700.0],["2023-02-06",14.479,14.7247,14.2994,14.4412,33900.0],["2023-02-07",14.4317,14.5546,14.1671,14.4034,34600.0],["2023-02-08",14.3656,14.4601,14.1671,14.3183,34800.0],["2023-02-09",14.3183,14.4128,14.0064,14.0064,45200.0],["2023-02-10",14.1293,14.4128,14.0631,14.29,30000.0],["2023-02-13",14.2144,14.4601,14.186,14.4128,24800.0],["2023-02-14",14.3183,14.4412,14.0253,14.1765,39500.0],["2023-02-15",14.1576,14.5451,14.1104,14.5168,28200.0],["2023-02-16",14.3561,14.4128,14.0442,14.4128,64500.0],["2023-02-17",14.4128,14.6491,14.29,14.4601,27300.0],["2023-02-21",14.4506,14.5451,14.2144,14.4695,73300.0],["2023-02-22",14.5546,14.7531,14.479,14.5357,51200.0],["2023-02-23",14.6396,14.7909,14.3278,14.3939,42300.0],["2023-02-24",14.3656,14.3656,14.1104,14.2144,57400.0],["2023-02-27",14.2144,14.5451,14.2144,14.5073,46900.0],["2023-02-28",14.4506,14.4884,14.2238,14.4884,68500.0],["2023-03-01",14.5357,14.5546,14.2994,14.4601,42600.0],["2023-03-02",14.4601,14.5735,14.3372,14.5546,32100.0],["2023-03-03",14.6491,14.6491,14.2711,14.5546,62800.0],["2023-03-06",14.4128,14.6586,14.3278,14.5735,45800.0],["2023-03-07",14.5546,14.5546,14.2616,14.4695,49500.0],["2023-03-08",14.5073,14.6491,14.3467,14.6302,42600.0],["2023-03-09",14.5924,14.5924,14.2711,14.3089,82600.0],["2023-03-10",14.3278,14.5262,14.082,14.186,117900.0],["2023-03-13",14.2238,14.3467,13.9119,13.9686,62500.0],["2023-03-14",13.9875,14.2805,13.9119,14.1671,70400.0],["2023-03-15",14.1387,14.2333,13.9025,13.9497,112500.0],["2023-03-16",13.9875,14.3561,13.8363,13.9781,145000.0],["2023-03-17",14.0253,14.1009,13.3543,13.7323,271700.0],["2023-03-20",13.7985,13.9875,13.6567,13.808,49400.0],["2023-03-21",13.8836,13.9875,13.5339,13.5339,41300.0],["2023-03-22",13.704,13.704,13.3543,13.3921,56200.0],["2023-03-23",13.3921,13.5339,12.9101,13.1086,67900.0],["2023-03-24",12.9857,13.6095,12.9101,13.5055,53900.0],["2023-03-27",13.6189,14.3183,13.6189,14.0915,78500.0],["2023-03-28",14.186,14.4506,14.0159,14.2238,43900.0],["2023-03-29",14.2144,14.6207,14.1009,14.5357,53100.0],["2023-03-30",14.6018,14.8003,14.3939,14.6207,54200.0],["2023-03-31",14.578,15.9084,14.3214,15.6138,123800.0],["2023-04-03",15.6138,15.7089,15.1862,15.4808,103900.0],["2023-04-04",15.3763,16.1555,15.3763,15.9274,66100.0],["2023-04-05",15.8989,16.3551,15.8989,16.184,70600.0],["2023-04-06",16.1555,16.3171,15.8894,16.3076,53000.0],["2023-04-10",16.2981,16.9253,16.184,16.7732,84400.0],["2023-04-11",16.6877,16.7732,16.4501,16.5166,58500.0],["2023-04-12",16.6592,16.8683,16.2886,16.7732,62600.0],["2023-04-13",16.6592,16.7827,16.1745,16.5737,46500.0],["2023-04-14",16.4786,16.7637,16.3076,16.4786,45000.0],["2023-04-17",16.4786,16.7637,16.3266,16.4596,50800.0],["2023-04-18",16.3646,16.4406,16.1555,16.3741,36700.0],["2023-04-19",16.4026,16.5737,16.108,16.4311,46900.0],["2023-04-20",16.4121,16.4121,16.184,16.3551,32800.0],["2023-04-21",16.3931,16.7542,16.3646,16.6592,62100.0],["2023-04-24",16.6592,16.7067,16.127,16.2601,59900.0],["2023-04-25",16.222,16.3456,15.994,16.2411,80500.0],["2023-04-26",16.165,16.165,15.8609,16.013,33500.0],["2023-04-27",16.051,16.184,15.9845,16.0605,31800.0],["2023-04-28",16.1555,16.3171,15.8324,16.0605,45900.0],["2023-05-01",15.994,16.2791,15.7944,15.8514,58300.0],["2023-05-02",15.8894,16.165,15.6804,16.032,35400.0],["2023-05-03",16.032,16.5071,16.032,16.3456,45400.0],["2023-05-04",16.2791,16.3646,16.1555,16.2411,33900.0],["2023-05-05",16.2696,16.8112,16.2601,16.7922,43300.0],["2023-05-08",16.7732,16.7827,16.0985,16.2981,177100.0],["2023-05-09",16.1745,16.3931,16.108,16.2791,47200.0],["2023-05-10",16.222,16.4501,16.1555,16.3741,57000.0],["2023-05-11",16.4216,16.5356,16.203,16.2886,53400.0],["2023-05-12",16.4026,16.8112,16.3361,16.7542,66300.0],["2023-05-15",16.7827,16.8398,16.2791,16.6117,60700.0],["2023-05-16",17.1058,18.902,16.9348,18.8354,261800.0],["2023-05-17",17.9041,18.5218,17.1439,17.4765,195200.0],["2023-05-18",17.2959,18.1132,16.8683,18.0562,141000.0],["2023-05-19",18.0562,18.3793,17.657,18.3033,99400.0],["2023-05-22",18.2272,18.4933,18.0847,18.3318,97100.0],["2023-05-23",18.5028,19.3866,18.4743,18.9305,133200.0],["2023-05-24",18.959,19.3391,18.6644,18.9685,63800.0],["2023-05-25",18.9495,18.9495,18.2652,18.3983,36000.0],["2023-05-26",18.5693,18.7594,18.4078,18.7214,50900.0],["2023-05-30",18.6359,18.6359,18.2747,18.2938,81400.0],["2023-05-31",18.3793,18.6644,18.2462,18.5503,38600.0],["2023-06-01",18.4743,18.8449,18.4743,18.7404,44400.0],["2023-06-02",18.6549,19.3486,18.6549,19.1015,105000.0],["2023-06-05",19.0445,19.2346,18.9495,19.054,74000.0],["2023-06-06",19.111,19.3771,19.092,19.149,55800.0],["2023-06-07",20.6315,21.3158,20.4035,20.5935,245500.0],["2023-06-08",20.6411,21.5724,20.5935,20.8501,114300.0],["2023-06-09",21.0307,21.1067,20.7076,20.7076,98200.0],["2023-06-12",20.8501,20.9071,20.1659,20.432,83100.0],["2023-06-13",20.432,20.6981,20.2039,20.2799,119400.0],["2023-06-14",20.3655,21.0782,20.2419,20.8786,115500.0],["2023-06-15",21.0117,21.7529,20.8311,21.5534,189000.0],["2023-06-16",21.7054,21.8005,20.9832,21.3348,358600.0],["2023-06-20",21.6104,22.3992,21.4773,22.2946,212900.0],["2023-06-21",22.4752,22.9503,22.2186,22.8078,196300.0],["2023-06-22",22.8078,23.2259,22.3041,22.6938,196900.0],["2023-06-23",22.5892,22.7128,21.6579,21.8575,2216500.0],["2023-06-26",21.886,23.0454,21.6864,22.9123,197200.0],["2023-06-27",22.9789,22.9979,22.2661,22.4847,172800.0],["2023-06-28",22.5132,23.435,22.3611,23.0834,305500.0],["2023-06-29",23.0834,23.7581,23.0169,23.397,406000.0],["2023-06-30",23.726,23.726,22.801,23.1061,336000.0],["2023-07-03",23.1061,23.1061,22.5244,23.0108,111000.0],["2023-07-05",22.8963,23.5448,22.5626,23.2301,112900.0],["2023-07-06",22.3337,22.534,20.2644,20.7602,333100.0],["2023-07-07",20.6458,21.0463,20.0736,20.3788,217600.0],["2023-07-10",20.2739,20.8175,20.2739,20.7889,127000.0],["2023-07-11",20.9033,20.9224,19.8352,20.3216,160000.0],["2023-07-12",20.3406,20.5981,20.0641,20.0736,114400.0],["2023-07-13",20.0546,20.1499,19.7685,19.9211,149200.0],["2023-07-14",19.8448,19.8734,19.4633,19.5396,108000.0],["2023-07-17",19.511,20.1404,19.4538,20.0069,136300.0],["2023-07-18",20.026,20.4837,20.0164,20.3597,102700.0],["2023-07-19",20.3216,20.3883,19.6922,19.7399,110100.0],["2023-07-20",19.8257,19.9497,19.7113,19.778,65400.0],["2023-07-21",19.902,20.2548,19.8162,19.8638,75500.0],["2023-07-24",19.8257,20.0164,19.5015,19.5396,88200.0],["2023-07-25",19.5492,19.6731,19.0247,19.1772,135500.0],["2023-07-26",19.1868,19.6064,19.12,19.244,71800.0],["2023-07-27",19.2726,19.387,18.1855,18.7767,166100.0],["2023-07-28",18.7958,18.853,18.5479,18.7004,84300.0],["2023-07-31",18.8435,18.9674,18.5669,18.6528,114900.0],["2023-08-01",18.5955,18.853,18.5955,18.6051,79100.0],["2023-08-02",18.5479,18.8149,18.443,18.6528,74300.0],["2023-08-03",18.7386,18.7386,18.2141,18.319,67400.0],["2023-08-04",18.319,18.6814,18.3095,18.3667,77200.0],["2023-08-07",18.3667,18.8149,18.3095,18.5097,117600.0],["2023-08-08",18.5097,18.9293,18.5097,18.8339,108200.0],["2023-08-09",18.7863,18.9961,18.5765,18.8721,93000.0],["2023-08-10",19.0151,19.3966,18.9007,19.3775,128000.0],["2023-08-11",20.5028,22.1144,20.2834,21.5804,249100.0],["2023-08-14",22.143,24.9466,22.0953,24.4031,388200.0],["2023-08-15",24.6129,25.8144,24.4126,24.794,342800.0],["2023-08-16",24.8608,25.4616,24.527,24.6701,148500.0],["2023-08-17",24.651,24.7654,23.7355,23.7641,131500.0],["2023-08-18",23.7832,24.1265,23.6688,24.0121,166300.0],["2023-08-21",24.0216,24.5556,24.0025,24.0598,68100.0],["2023-08-22",24.0407,24.2886,23.7641,24.1265,110500.0],["2023-08-23",24.2791,24.8131,24.2791,24.6605,98800.0],["2023-08-24",24.4984,24.9371,24.2219,24.26,71700.0],["2023-08-25",24.4603,25.7286,24.2696,25.6142,175700.0],["2023-08-28",26.2245,27.3593,25.6618,26.091,160100.0],["2023-08-29",26.234,26.6917,25.8335,26.377,121600.0],["2023-08-30",26.3961,27.1399,25.8526,26.1005,218600.0],["2023-08-31",26.1291,26.3008,25.3948,25.4044,114400.0],["2023-09-01",26.0814,26.8348,25.8335,26.1482,179000.0],["2023-09-05",26.234,26.5487,25.576,26.3675,158300.0],["2023-09-06",27.6072,28.9423,27.4737,27.9028,500300.0],["2023-09-07",28.2271,28.351,27.2162,27.7503,210900.0],["2023-09-08",27.9791,28.1698,27.3211,28.0268,155400.0],["2023-09-11",28.5513,29.133,28.1794,28.9137,326900.0],["2023-09-12",29.0281,29.7147,28.6181,28.9518,229000.0],["2023-09-13",29.1902,29.4954,28.5608,28.7992,159100.0],["2023-09-14",28.9518,30.306,28.8469,30.0485,223400.0],["2023-09-15",30.182,30.3727,28.9137,29.5621,851000.0],["2023-09-18",29.5431,29.8196,28.7134,28.7706,141100.0],["2023-09-19",28.8755,29.3333,28.2175,28.4083,193500.0],["2023-09-20",28.5131,28.742,28.2175,28.2747,116900.0],["2023-09-21",28.1603,28.3224,27.55,27.8075,177000.0],["2023-09-22",27.7693,28.3224,27.7503,27.9028,130700.0],["2023-09-25",27.9124,28.1794,27.7503,28.1603,108900.0],["2023-09-26",28.1317,28.3415,27.6549,28.0268,124600.0],["2023-09-27",28.1126,28.2461,26.8539,26.9778,130000.0],["2023-09-28",26.9778,27.1018,26.4247,26.9206,129300.0],["2023-09-29",26.9063,27.3751,26.4087,27.2124,155700.0],["2023-10-02",27.5091,28.4372,27.4325,27.8822,237100.0],["2023-10-03",27.6526,28.2267,27.4325,27.6813,145600.0],["2023-10-04",27.6717,28.8391,27.4899,28.8008,119100.0],["2023-10-05",28.8582,29.8437,28.7051,29.7002,160600.0],["2023-10-06",29.6619,29.9203,28.686,29.7768,129000.0],["2023-10-09",29.7481,30.3317,29.4132,29.7672,132200.0],["2023-10-10",29.7576,29.9299,28.8965,29.7481,126700.0],["2023-10-11",29.8342,30.2073,29.3271,30.0255,133300.0],["2023-10-12",30.0543,30.0543,29.2888,29.3653,130500.0],["2023-10-13",29.3749,29.6237,28.4468,28.7051,141500.0],["2023-10-16",29.4897,29.6428,27.8535,28.0258,183400.0],["2023-10-17",27.8153,28.4372,27.777,27.9971,124000.0],["2023-10-18",27.9109,27.9205,27.1742,27.2603,97500.0],["2023-10-19",27.222,27.8248,26.8967,27.1168,86900.0],["2023-10-20",27.2124,27.5378,27.0306,27.2699,89200.0],["2023-10-23",27.0881,28.1119,27.0785,27.576,84800.0],["2023-10-24",27.5569,28.5042,27.5569,28.3989,109500.0],["2023-10-25",28.3319,29.0591,27.9683,28.3032,111800.0],["2023-10-26",28.4563,28.6955,28.064,28.1789,88200.0],["2023-10-27",28.1884,28.4563,27.7196,27.777,79700.0],["2023-10-30",27.8248,28.3894,27.5378,27.7387,74900.0],["2023-10-31",27.7004,28.3032,27.4134,28.2458,111600.0],["2023-11-01",28.3032,28.552,28.0832,28.4085,152700.0],["2023-11-02",28.4085,28.7625,28.0066,28.5616,152000.0],["2023-11-03",28.8582,30.3509,28.8582,29.9012,151800.0],["2023-11-06",29.9012,31.0015,29.8342,30.5805,153300.0],["2023-11-07",30.6858,30.9441,30.4274,30.6571,124400.0],["2023-11-08",30.8484,31.4512,30.5709,30.7145,213200.0],["2023-11-09",30.7145,30.7145,29.0783,29.2027,196900.0],["2023-11-10",31.0302,35.1159,30.8101,32.3411,680900.0],["2023-11-13",32.7717,32.7717,29.4514,32.0732,258900.0],["2023-11-14",32.5325,33.1927,32.054,33.1257,288800.0],["2023-11-15",33.0396,33.4893,32.2071,32.322,161800.0],["2023-11-16",32.5994,32.6951,31.7096,32.2645,164300.0],["2023-11-17",32.5229,33.2405,32.2454,33.03,302500.0],["2023-11-20",32.7143,32.9056,32.3411,32.743,189300.0],["2023-11-21",32.7238,34.006,32.4463,33.8625,201400.0],["2023-11-22",34.2165,34.36,33.518,34.2643,110600.0],["2023-11-24",34.3217,34.7906,34.1208,34.5227,41700.0],["2023-11-27",34.5897,36.4172,34.561,36.1397,243200.0],["2023-11-28",36.532,36.6373,33.8146,33.9486,229300.0],["2023-11-29",33.8242,35.0968,33.3362,34.3983,185400.0],["2023-11-30",34.3887,34.6662,33.9773,34.5323,166400.0],["2023-12-01",34.5322,35.4699,34.4844,35.269,120700.0],["2023-12-04",35.4508,36.0728,35.0585,36.0249,166100.0],["2023-12-05",36.0536,36.0536,35.1638,35.4795,117200.0],["2023-12-06",35.6996,36.2163,34.6662,34.6662,116500.0],["2023-12-07",34.7428,35.1829,34.1399,34.8384,97400.0],["2023-12-08",34.6471,34.9915,34.073,34.3026,140600.0],["2023-12-11",34.561,34.9054,32.7812,33.4415,208600.0],["2023-12-12",33.3075,33.7189,33.0109,33.6998,117400.0],["2023-12-13",33.6998,34.2356,33.2597,34.073,107000.0],["2023-12-14",34.2739,34.8384,33.2214,33.3649,137100.0],["2023-12-15",33.6328,34.8002,33.4989,33.7668,359300.0],["2023-12-18",33.8242,33.8242,32.054,33.0396,189900.0],["2023-12-19",33.1066,33.6233,32.7334,33.1831,193400.0],["2023-12-20",32.963,34.1399,32.9152,33.1066,165000.0],["2023-12-21",33.1448,33.5658,32.8961,33.4223,94600.0],["2023-12-22",33.4415,34.2835,33.4415,33.9199,80100.0],["2023-12-26",33.9486,35.3838,33.6711,34.8289,108200.0],["2023-12-27",35.1638,35.6709,34.8193,35.3456,107400.0],["2023-12-28",35.2212,35.5656,34.561,34.6184,107900.0],["2023-12-29",35.2755,35.2755,33.9324,34.1531,153600.0],["2024-01-02",34.038,34.7287,33.4336,33.9036,153500.0],["2024-01-03",33.7885,33.7885,32.3591,32.6661,145200.0],["2024-01-04",32.9059,33.328,32.3975,32.4358,93200.0],["2024-01-05",32.3207,32.3207,31.0927,31.3709,156200.0],["2024-01-08",31.6492,31.9753,31.0544,31.6108,110800.0],["2024-01-09",31.3709,31.63,30.8337,31.4765,85300.0],["2024-01-10",31.4669,31.9562,31.3134,31.4477,73100.0],["2024-01-11",31.4381,31.582,30.8337,31.582,81700.0],["2024-01-12",31.7643,32.0329,31.4189,31.7643,58900.0],["2024-01-16",31.6588,31.9466,31.275,31.4381,84400.0],["2024-01-17",31.1599,31.6683,31.0448,31.4093,81100.0],["2024-01-18",31.3709,31.5436,31.0831,31.4573,67300.0],["2024-01-19",31.4765,31.6204,29.9319,31.2366,160400.0],["2024-01-22",31.2846,32.1384,31.2846,31.9562,103700.0],["2024-01-23",32.1097,32.407,31.8986,32.1192,81900.0],["2024-01-24",32.4646,32.5701,31.1983,31.1983,81800.0],["2024-01-25",31.5053,32.1384,31.2079,31.4477,88600.0],["2024-01-26",31.6492,32.1576,30.6514,31.0735,83600.0],["2024-01-29",31.1791,31.7451,30.5171,31.7355,74900.0],["2024-01-30",31.7931,32.2152,30.8721,31.3613,86400.0],["2024-01-31",31.2654,32.0521,30.5651,30.6322,119700.0],["2024-02-01",30.7857,31.1119,30.0566,30.4979,119800.0],["2024-02-02",30.2965,30.4787,29.2124,29.4426,164900.0],["2024-02-05",29.3371,29.5769,28.4449,29.0685,225700.0],["2024-02-06",28.0132,28.2051,26.248,27.1114,310600.0],["2024-02-07",27.2073,27.8981,26.6701,27.7446,296400.0],["2024-02-08",27.8693,28.8286,27.8693,28.7903,143900.0],["2024-02-09",28.7807,29.0397,28.5408,29.0301,106900.0],["2024-02-12",29.0205,29.2604,28.656,28.7807,124600.0],["2024-02-13",28.4545,28.9917,28.3202,28.6176,175300.0],["2024-02-14",28.7807,29.174,28.7711,29.1069,112400.0],["2024-02-15",29.2412,29.9607,29.0781,29.7976,137700.0],["2024-02-16",29.9319,29.9319,29.0493,29.1069,116200.0],["2024-02-20",29.0397,29.5194,28.7135,28.9438,138700.0],["2024-02-21",28.963,29.0397,28.7135,28.9054,104600.0],["2024-02-22",29.0877,29.0877,28.6272,28.8766,203100.0],["2024-02-23",28.8958,28.9917,28.2051,28.2818,97100.0],["2024-02-26",28.2818,28.8286,28.042,28.56,110900.0],["2024-02-27",28.7039,28.9246,28.0899,28.1475,80200.0],["2024-02-28",27.9844,28.1763,27.8789,27.9364,49200.0],["2024-02-29",28.3586,28.9342,28.0612,28.3586,115100.0],["2024-03-01",28.3298,28.4161,27.9269,28.3202,107800.0],["2024-03-04",28.1379,28.7615,28.1379,28.4929,94900.0],["2024-03-05",28.4833,28.7327,27.9652,28.1763,77300.0],["2024-03-06",28.301,28.4737,28.0132,28.4257,75400.0],["2024-03-07",28.656,28.7615,28.3682,28.4929,53900.0],["2024-03-08",28.6272,29.0493,28.2338,28.3202,85300.0],["2024-03-11",28.4449,28.4449,27.3416,27.7925,221700.0],["2024-03-12",27.8213,27.8213,26.766,27.1882,100200.0],["2024-03-13",27.1114,27.4088,26.9771,27.1402,77300.0],["2024-03-14",27.1018,27.1114,26.2096,26.8044,89600.0],["2024-03-15",26.766,27.1498,26.5166,26.7948,122600.0],["2024-03-18",26.7468,26.862,26.1329,26.1712,82800.0],["2024-03-19",25.9122,26.3823,25.5093,26.3535,100000.0],["2024-03-20",26.2384,28.8478,26.2096,28.3969,395000.0],["2024-03-21",28.6368,28.8766,28.0612,28.3586,174100.0],["2024-03-22",27.946,28.1379,27.5527,27.6199,120400.0],["2024-03-25",28.2818,28.8766,28.2051,28.5312,193900.0],["2024-03-26",28.7711,29.0013,28.2051,28.5792,123200.0],["2024-03-27",28.7807,29.3371,28.6368,28.9246,224800.0],["2024-03-28",30.7964,32.086,27.3511,28.2076,650900.0],["2024-04-01",28.4193,28.4193,24.9259,25.638,631900.0],["2024-04-02",25.2723,26.1385,24.4447,25.2242,244800.0],["2024-04-03",25.1857,25.9749,25.0798,25.5225,154500.0],["2024-04-04",25.6669,25.9652,24.5217,24.589,141200.0],["2024-04-05",24.5602,25.3012,24.3388,25.1087,160100.0],["2024-04-08",25.1953,25.3397,24.7045,25.128,124600.0],["2024-04-09",25.1183,25.1183,24.5698,24.6756,169900.0],["2024-04-10",24.2329,24.2329,23.2898,23.4342,158600.0],["2024-04-11",23.54,24.1752,23.4534,23.7036,104400.0],["2024-04-12",23.5881,23.8287,23.3475,23.7325,88500.0],["2024-04-15",23.771,23.9538,23.2224,23.463,156400.0],["2024-04-16",23.3572,23.5015,23.0203,23.2032,156300.0],["2024-04-17",23.2706,23.5881,22.9241,22.9818,110800.0],["2024-04-18",23.0107,23.3475,22.8086,23.2032,196900.0],["2024-04-19",23.1839,23.7517,23.1551,23.5304,468600.0],["2024-04-22",23.6748,23.8672,23.1166,23.3379,133300.0],["2024-04-23",23.3379,23.9827,23.3091,23.8769,89700.0],["2024-04-24",23.7325,24.1656,23.7229,24.0116,90300.0],["2024-04-25",23.694,23.9731,23.463,23.8961,69100.0],["2024-04-26",23.9538,24.5024,23.9538,24.2714,72400.0],["2024-04-29",24.4158,24.7334,24.2714,24.4158,104000.0],["2024-04-30",24.2618,24.5794,24.0597,24.4928,72800.0],["2024-05-01",24.5313,25.2531,24.5313,24.7911,94700.0],["2024-05-02",24.8296,25.1087,24.5794,25.0414,116500.0],["2024-05-03",25.3301,25.792,25.128,25.2723,85400.0],["2024-05-06",25.3878,25.8305,25.205,25.8016,64300.0],["2024-05-07",25.9556,26.3694,25.715,26.023,116400.0],["2024-05-08",25.9364,27.2645,25.8979,27.1394,179300.0],["2024-05-09",27.1105,27.3126,26.7929,27.1394,95400.0],["2024-05-10",27.0912,27.2452,26.5138,26.7929,49900.0],["2024-05-13",26.9469,28.4771,26.8314,27.2837,358300.0],["2024-05-14",27.4281,28.8139,27.4281,28.6696,171600.0],["2024-05-15",28.8717,29.1796,27.4185,27.7842,292700.0],["2024-05-16",27.4569,27.5628,25.1087,26.8988,291800.0],["2024-05-17",27.0239,27.4184,26.5715,27.303,107900.0],["2024-05-20",27.4281,27.9574,26.7544,27.9093,210000.0],["2024-05-21",28.0344,28.5541,27.9574,28.198,126300.0],["2024-05-22",28.1499,28.352,27.6013,28.275,132900.0],["2024-05-23",28.2557,28.3038,27.4088,27.4184,149400.0],["2024-05-24",27.4184,27.4184,26.7063,26.8218,136600.0],["2024-05-28",26.6293,26.6389,25.3686,25.638,179700.0],["2024-05-29",25.5995,25.8113,25.3301,25.3301,89800.0],["2024-05-30",25.561,26.2155,25.3974,25.9267,103400.0],["2024-05-31",25.9652,26.3502,25.8401,26.0807,79600.0],["2024-06-03",26.3309,26.3309,25.4167,25.6188,111400.0],["2024-06-04",25.4937,25.4937,24.8681,25.2242,140100.0],["2024-06-05",25.4263,26.1096,25.1087,26.0326,119700.0],["2024-06-06",25.8401,26.1673,24.897,24.974,112900.0],["2024-06-07",24.7911,25.2627,24.7815,25.0606,92800.0],["2024-06-10",24.743,25.0221,24.2233,24.3484,94700.0],["2024-06-11",24.0982,24.8489,23.6748,24.8392,139200.0],["2024-06-12",25.1761,25.3974,24.1848,24.4832,131400.0],["2024-06-13",24.6564,24.9162,23.9057,24.2426,79100.0],["2024-06-14",24.1175,24.3292,23.8191,24.0597,83100.0],["2024-06-17",24.0597,24.3388,23.9057,24.1463,94500.0],["2024-06-18",24.002,24.002,23.3187,23.8961,91500.0],["2024-06-20",23.7614,24.3003,23.617,24.0597,103300.0],["2024-06-21",24.1752,24.3003,23.9827,24.1175,217500.0],["2024-06-24",24.1656,24.6083,24.1656,24.3292,46000.0],["2024-06-25",24.3003,24.3581,23.925,24.2041,48100.0],["2024-06-26",24.1078,24.4062,24.0405,24.2618,62100.0],["2024-06-27",24.3388,24.4254,24.1271,24.3292,43900.0],["2024-06-28",24.5987,25.561,24.3099,25.5418,426900.0],["2024-07-01",25.537,25.5756,24.7063,24.9768,127400.0],["2024-07-02",24.1944,24.2427,23.0934,23.6053,303100.0],["2024-07-03",23.2479,23.7984,23.2382,23.7019,94900.0],["2024-07-05",23.586,24.5228,23.5666,24.5228,120900.0],["2024-07-08",24.5228,24.5808,23.7501,23.8854,67800.0],["2024-07-09",23.8371,24.3683,23.6149,24.2041,115300.0],["2024-07-10",24.2331,24.4939,24.0689,24.4939,80300.0],["2024-07-11",24.6677,25.6625,24.5904,25.4211,94400.0],["2024-07-12",25.7012,26.4738,25.6915,26.329,115900.0],["2024-07-15",26.5608,26.8505,26.0489,26.3483,113700.0],["2024-07-16",26.667,27.9516,26.4159,27.8936,147300.0],["2024-07-17",27.6135,28.1544,27.2851,27.6811,99800.0],["2024-07-18",27.4687,27.7681,26.8119,27.1016,73300.0],["2024-07-19",27.1113,27.3238,26.7443,26.8505,76200.0],["2024-07-22",26.8505,27.3721,26.4932,27.2948,70400.0],["2024-07-23",27.2851,27.9419,27.1789,27.4783,76500.0],["2024-07-24",27.2465,28.2896,27.2272,27.4493,82500.0],["2024-07-25",27.3817,28.2317,27.3721,27.6618,73700.0],["2024-07-26",27.9999,28.5601,27.8453,28.4828,81600.0],["2024-07-29",28.5021,28.8595,27.3141,27.3914,85600.0],["2024-07-30",27.5942,27.7584,27.1403,27.5942,85700.0],["2024-07-31",27.826,28.8112,27.5942,28.0675,83000.0],["2024-08-01",28.0965,28.1834,27.0533,27.4397,66700.0],["2024-08-02",26.5608,27.2562,26.0006,27.0244,69000.0],["2024-08-05",25.4983,26.7539,24.8898,26.0102,125400.0],["2024-08-06",26.0199,26.1648,25.6142,25.9136,55000.0],["2024-08-07",26.2807,26.2807,25.6432,25.7784,43100.0],["2024-08-08",26.271,26.2903,25.9523,26.2903,36600.0],["2024-08-09",26.4545,26.4545,25.4597,25.7012,64600.0],["2024-08-12",25.7881,26.1841,25.2375,25.3921,61800.0],["2024-08-13",25.6722,26.0585,25.3438,25.875,51000.0],["2024-08-14",26.0585,26.2131,25.45,25.6818,76300.0],["2024-08-15",24.3683,26.6187,23.0837,25.9619,178700.0],["2024-08-16",25.9619,26.8891,25.8267,26.5897,124800.0],["2024-08-19",26.609,26.6767,26.0102,26.2227,155100.0],["2024-08-20",26.2131,26.2131,25.4307,25.8847,88700.0],["2024-08-21",26.1454,26.8505,25.904,26.3966,86500.0],["2024-08-22",26.242,26.2517,25.5176,25.5853,51800.0],["2024-08-23",25.7301,26.1937,25.5466,26.0392,66000.0],["2024-08-26",26.1841,26.329,25.9812,26.0972,59900.0],["2024-08-27",26.1744,27.4204,26.1551,27.0533,201100.0],["2024-08-28",26.8795,27.5169,26.609,26.6187,76700.0],["2024-08-29",26.6187,27.1403,26.2903,26.7539,82800.0],["2024-08-30",26.6573,27.0727,26.4835,26.8119,203800.0],["2024-09-03",25.4694,26.4545,25.2858,25.3341,207900.0],["2024-09-04",25.2472,25.7205,24.8705,25.2569,100000.0],["2024-09-05",25.3245,25.3245,24.658,24.8995,74800.0],["2024-09-06",24.8802,24.9188,24.0496,24.0979,148300.0],["2024-09-09",24.0882,24.6291,24.0882,24.1655,128600.0],["2024-09-10",24.2717,24.8319,24.1944,24.7353,101000.0],["2024-09-11",24.4745,24.5711,23.9143,24.0689,79700.0],["2024-09-12",24.3007,24.8802,24.1075,24.5808,66900.0],["2024-09-13",24.8512,25.1603,24.687,24.9478,112600.0],["2024-09-16",24.658,25.4887,24.658,25.2375,105800.0],["2024-09-17",25.479,26.1744,25.3921,25.8267,103300.0],["2024-09-18",25.846,26.0778,25.2279,25.2569,79900.0],["2024-09-19",25.8171,25.8171,25.054,25.4114,85600.0],["2024-09-20",25.3728,25.4114,24.6677,24.7836,340800.0],["2024-09-23",24.8222,25.1989,24.6291,24.7546,71800.0],["2024-09-24",24.8029,24.8319,24.3103,24.3103,62200.0],["2024-09-25",24.2717,24.3393,23.6922,23.7019,121400.0],["2024-09-26",23.9047,23.982,23.6149,23.8081,85300.0],["2024-09-27",24.0785,24.5421,23.8081,24.3103,66600.0],["2024-09-30",24.262,24.6098,24.1848,24.349,75600.0],["2024-10-01",24.4945,24.4945,23.9221,24.0871,90400.0],["2024-10-02",24.0191,24.446,23.7766,24.2132,61200.0],["2024-10-03",24.1356,24.3296,23.9609,24.1162,56600.0],["2024-10-04",24.3878,24.4072,24.1453,24.2423,44700.0],["2024-10-07",24.1938,24.4654,23.796,24.0579,83300.0],["2024-10-08",24.1647,24.1647,23.5244,23.8736,87100.0],["2024-10-09",23.8736,24.2326,23.8251,23.9803,48700.0],["2024-10-10",23.7863,23.9318,23.6602,23.8542,43500.0],["2024-10-11",23.8348,24.5042,23.8348,24.4557,91400.0],["2024-10-14",24.6109,25.3288,24.6109,25.1153,118100.0],["2024-10-15",25.0959,25.7459,24.9698,25.2317,134100.0],["2024-10-16",25.4646,25.8914,25.4355,25.5325,70000.0],["2024-10-17",25.5131,25.5131,25.1153,25.2996,109500.0],["2024-10-18",25.484,25.6101,25.125,25.1638,260000.0],["2024-10-21",25.0474,25.2414,24.7273,24.7952,65700.0],["2024-10-22",24.64,24.7176,24.3975,24.5721,50700.0],["2024-10-23",24.4557,24.7952,24.2035,24.3296,46300.0],["2024-10-24",24.3878,24.3878,23.6699,23.7475,42500.0],["2024-10-25",23.9415,23.9415,23.5341,23.7087,44100.0],["2024-10-28",23.9221,24.1744,23.7572,23.9124,84000.0],["2024-10-29",23.7475,23.8154,23.4565,23.5729,71500.0],["2024-10-30",23.5244,23.8639,23.2431,23.2916,78100.0],["2024-10-31",23.3304,23.505,23.0394,23.0491,73700.0],["2024-11-01",23.2722,23.5244,22.8453,22.9424,64800.0],["2024-11-04",22.9036,23.5147,22.9036,23.1752,74100.0],["2024-11-05",23.0782,23.9221,23.0588,23.8542,90400.0],["2024-11-06",24.737,25.5228,24.4945,25.0668,125600.0],["2024-11-07",24.9601,25.0959,24.3005,24.446,80000.0],["2024-11-08",24.5042,24.7176,24.2714,24.4751,75500.0],["2024-11-11",24.7952,25.0377,24.5042,24.9407,56900.0],["2024-11-12",24.7661,24.9601,24.3781,24.5236,57000.0],["2024-11-13",24.6497,24.7952,24.2908,24.3684,71400.0],["2024-11-14",24.3684,24.4654,23.4856,23.8833,115500.0],["2024-11-15",25.5713,26.4443,24.2423,24.9989,152200.0],["2024-11-18",24.7079,26.6966,24.6497,25.5131,178000.0],["2024-11-19",25.3676,25.6198,24.9892,25.3773,92000.0],["2024-11-20",25.3676,25.5713,25.0086,25.5616,61000.0],["2024-11-21",25.6392,25.9011,25.3191,25.5034,63800.0],["2024-11-22",25.6586,26.7645,25.6586,26.619,171300.0],["2024-11-25",26.454,26.9876,26.0466,26.0466,82600.0],["2024-11-26",26.0369,26.1824,25.6586,25.8138,50500.0],["2024-11-27",25.9011,26.3473,25.8623,26.26,53000.0],["2024-11-29",26.5025,26.551,26.0369,26.1242,55300.0],["2024-12-02",26.1921,26.1921,25.6295,25.8623,147300.0],["2024-12-03",25.8526,25.8817,25.2026,25.2123,121900.0],["2024-12-04",25.1735,25.222,24.6594,25.0086,141900.0],["2024-12-05",24.737,24.8243,23.9124,24.7952,119200.0],["2024-12-06",24.8437,24.9989,24.446,24.9601,104600.0],["2024-12-09",25.1347,25.3482,24.4363,24.8631,142000.0],["2024-12-10",24.9116,25.2123,24.4557,25.1347,115200.0],["2024-12-11",25.3191,25.3191,24.8049,25.0765,75500.0],["2024-12-12",24.9892,25.3094,24.737,24.8049,58900.0],["2024-12-13",24.6691,24.9892,24.4169,24.9407,58100.0],["2024-12-16",24.9601,25.6101,24.9407,25.5325,67800.0],["2024-12-17",25.5131,25.8817,25.1444,25.222,103000.0],["2024-12-18",25.4452,25.4452,23.9027,23.9221,102200.0],["2024-12-19",24.0968,24.6788,24.0871,24.4945,183900.0],["2024-12-20",24.1647,24.7079,24.0288,24.2229,333000.0],["2024-12-23",24.2908,24.6788,23.9415,24.6109,129500.0],["2024-12-24",24.7564,24.7564,24.5236,24.7079,36300.0],["2024-12-26",24.5527,25.1541,24.5527,25.0959,47600.0],["2024-12-27",24.9698,25.0862,24.6012,24.7952,58100.0],["2024-12-30",24.6497,25.1056,24.4751,25.0474,42800.0],["2024-12-31",25.0959,25.4161,24.8728,25.1153,84300.0],["2025-01-02",25.3004,25.6901,24.9497,25.1738,67900.0],["2025-01-03",25.203,25.5148,24.9692,25.4368,70800.0],["2025-01-06",25.4855,25.7875,25.1446,25.1543,78100.0],["2025-01-07",25.1056,25.2322,24.4821,24.6477,57900.0],["2025-01-08",24.599,25.1348,24.2288,25.0666,94700.0],["2025-01-10",24.8913,25.0666,24.4626,24.638,79000.0],["2025-01-13",24.3749,25.0666,24.3749,24.862,59100.0],["2025-01-14",25.0179,25.3297,24.8036,25.3199,78900.0],["2025-01-15",25.7291,25.7291,25.2128,25.5148,45600.0],["2025-01-16",25.4855,25.8168,25.3686,25.7486,41900.0],["2025-01-17",25.9142,26.0214,25.5732,25.7096,60400.0],["2025-01-21",25.8557,26.0896,25.3394,25.9532,182500.0],["2025-01-22",25.9532,26.2844,25.3491,25.4466,107800.0],["2025-01-23",25.2907,25.7291,24.862,25.5148,76200.0],["2025-01-24",25.3784,25.3881,25.0569,25.1153,43700.0],["2025-01-27",25.0374,26.0701,24.9205,25.9337,87100.0],["2025-01-28",25.846,25.846,25.4368,25.6901,61000.0],["2025-01-29",25.6512,25.7388,25.0861,25.3589,50300.0],["2025-01-30",25.6512,25.807,25.4758,25.6122,54200.0],["2025-01-31",25.544,25.7583,25.3589,25.505,71900.0],["2025-02-03",25.1738,26.1675,25.0277,26.0798,84200.0],["2025-02-04",26.0798,26.148,25.7096,25.9532,82400.0],["2025-02-05",26.0701,26.3916,25.9532,26.2259,60400.0],["2025-02-06",26.4305,26.4305,25.8947,26.187,50200.0],["2025-02-07",26.2162,26.4305,25.7583,25.7583,45000.0],["2025-02-10",25.7778,25.8947,25.4953,25.6414,44800.0],["2025-02-11",25.4466,26.1577,25.4466,26.0701,32300.0],["2025-02-12",25.7388,25.9142,25.5927,25.7486,50100.0],["2025-02-13",25.8363,26.0603,25.6901,25.9629,41000.0],["2025-02-14",25.9045,26.4305,25.5537,26.3721,84400.0],["2025-02-18",26.3818,27.6873,26.3818,27.2586,184200.0],["2025-02-19",26.9956,27.5509,26.6351,26.7131,86300.0],["2025-02-20",26.4403,26.6838,26.3039,26.6643,65300.0],["2025-02-21",26.9274,27.0248,26.4792,26.8202,147500.0],["2025-02-24",27.093,27.1514,26.2844,26.4305,152300.0],["2025-02-25",26.5864,27.2196,26.3526,26.8689,142200.0],["2025-02-26",26.9663,27.1125,26.411,26.83,88300.0],["2025-02-27",26.8007,26.8007,26.2454,26.6156,85900.0],["2025-02-28",26.6546,26.8397,26.3039,26.3721,68300.0],["2025-03-03",26.4695,27.1514,26.4403,26.5961,119200.0],["2025-03-04",26.5961,26.6936,26.2747,26.3039,98300.0],["2025-03-05",26.2649,26.7715,25.9921,26.5572,181200.0],["2025-03-06",26.3721,26.5864,26.2162,26.4695,53900.0],["2025-03-07",26.5279,27.3365,26.5279,27.1027,71300.0],["2025-03-10",26.8397,27.5411,26.83,27.054,84300.0],["2025-03-11",27.1807,28.1354,26.9663,27.4535,155100.0],["2025-03-12",27.6386,27.8042,26.9274,27.3658,88800.0],["2025-03-13",27.6873,27.9016,27.3853,27.6483,84400.0],["2025-03-14",27.7457,28.5543,27.7457,28.4277,135000.0],["2025-03-17",28.379,28.5056,28.1451,28.3497,127500.0],["2025-03-18",26.3039,27.0638,25.3686,26.45,269800.0],["2025-03-19",26.5474,27.2781,26.4208,27.093,158500.0],["2025-03-20",26.7812,27.1515,26.4987,26.8884,232500.0],["2025-03-21",26.6643,26.9566,25.7583,25.8168,927900.0],["2025-03-24",25.9044,25.9044,22.9428,23.1572,357200.0],["2025-03-25",23.1572,23.7319,23.1572,23.6248,236400.0],["2025-03-26",23.615,24.0145,23.4786,23.654,161100.0],["2025-03-27",23.7027,23.7904,23.2448,23.5176,176800.0],["2025-03-28",23.6637,24.1996,23.5371,23.8196,182100.0],["2025-03-31",23.7319,24.2775,23.7319,23.8586,263100.0],["2025-04-01",23.6824,24.1228,23.5357,23.9173,133000.0],["2025-04-02",23.9075,23.9565,23.5454,23.8586,98000.0],["2025-04-03",23.3301,24.2011,23.3301,23.8684,113100.0],["2025-04-04",23.5846,24.0054,23.2812,23.5357,315900.0],["2025-04-07",22.9876,23.5063,22.4102,22.88,183500.0],["2025-04-08",23.1833,23.5748,22.7528,23.2519,176100.0],["2025-04-09",23.0366,24.0739,22.7625,23.154,256900.0],["2025-04-10",22.88,23.2519,22.6549,23.0953,136400.0],["2025-04-11",23.154,23.5552,22.9485,23.4574,114100.0],["2025-04-14",23.5552,23.7705,23.3399,23.4574,150000.0],["2025-04-15",23.4867,23.7314,23.2519,23.5161,109900.0],["2025-04-16",23.6335,23.9173,23.2421,23.3204,103500.0],["2025-04-17",23.3008,23.7803,23.291,23.7118,109000.0],["2025-04-21",23.7118,23.8684,23.154,23.1833,97100.0],["2025-04-22",23.3693,23.888,23.3106,23.8194,75900.0],["2025-04-23",24.1228,24.4849,23.4574,23.5846,70200.0],["2025-04-24",23.6629,23.7705,23.2029,23.3791,152700.0],["2025-04-25",23.3204,23.3204,22.8702,23.1148,57100.0],["2025-04-28",23.0463,23.1736,22.7528,22.7821,85900.0],["2025-04-29",22.7919,23.5846,22.7332,23.2029,147800.0],["2025-04-30",23.1834,23.2029,22.743,22.743,126800.0],["2025-05-01",22.7723,22.8898,22.4005,22.6451,110500.0],["2025-05-02",22.8702,22.9778,22.5864,22.6745,92000.0],["2025-05-05",22.7234,22.7234,22.4396,22.6158,95400.0],["2025-05-06",22.6158,22.8506,22.5081,22.7625,99900.0],["2025-05-07",22.8506,23.0366,22.3124,22.3222,98100.0],["2025-05-08",22.4005,22.88,22.2047,22.8408,96400.0],["2025-05-09",22.8408,23.0072,22.694,22.9387,105600.0],["2025-05-12",22.8996,23.2029,22.7136,23.0757,150500.0],["2025-05-13",23.9956,26.1975,23.8097,24.3283,249800.0],["2025-05-14",24.2696,25.395,23.888,24.9253,203400.0],["2025-05-15",24.8764,25.5124,24.7981,25.5027,156400.0],["2025-05-16",25.4244,26.1094,24.9546,25.9333,118100.0],["2025-05-19",25.8354,26.4519,25.7082,26.3638,101000.0],["2025-05-20",26.3541,26.5302,25.806,25.9137,158200.0],["2025-05-21",25.8648,26.2856,25.7962,26.08,106600.0],["2025-05-22",25.8745,26.2464,25.8158,25.9235,103600.0],["2025-05-23",25.8354,26.3736,25.6005,26.2171,92300.0],["2025-05-27",26.2758,26.9021,26.2758,26.7846,122000.0],["2025-05-28",26.6868,26.6868,26.1485,26.2856,91500.0],["2025-05-29",26.2562,26.8825,26.1779,26.5889,99800.0],["2025-05-30",26.5889,26.7553,26.403,26.4519,190100.0],["2025-06-02",26.4323,26.8238,26.1388,26.5987,88900.0],["2025-06-03",26.5987,26.9706,26.5694,26.9412,99400.0],["2025-06-04",26.9412,26.9412,26.5008,26.5498,55200.0],["2025-06-05",26.54,26.8629,26.3247,26.5889,89400.0],["2025-06-06",26.6281,26.8825,26.5204,26.6379,60600.0],["2025-06-09",26.6379,27.7926,26.6379,27.7045,175800.0],["2025-06-10",27.8415,28.0764,27.4012,27.7535,163500.0],["2025-06-11",27.7633,27.9688,27.5871,27.5969,87500.0],["2025-06-12",27.5088,27.822,27.5088,27.636,93300.0],["2025-06-13",27.4795,27.822,27.411,27.5773,104300.0],["2025-06-16",27.6458,28.4874,27.6458,28.4091,133500.0],["2025-06-17",28.3798,28.3798,27.8415,27.959,291100.0],["2025-06-18",27.8905,28.8397,27.8905,28.6929,254400.0],["2025-06-20",28.8789,29.104,28.3504,28.4972,422600.0],["2025-06-23",28.5266,29.4073,28.5266,29.3878,278500.0],["2025-06-24",29.3878,29.7498,28.644,28.967,279800.0],["2025-06-25",28.9963,29.3486,28.5364,28.8985,127400.0],["2025-06-26",28.8887,29.6031,28.5853,29.4954,162200.0],["2025-06-27",29.4758,29.7498,29.104,29.192,234700.0],["2025-06-30",29.2703,29.4269,29.0648,29.378,241600.0],["2025-07-01",29.2207,30.2039,29.2207,30.135,100200.0],["2025-07-02",30.1645,30.5775,29.8204,30.4202,130900.0],["2025-07-03",30.5578,30.7741,29.8597,30.7643,63100.0],["2025-07-07",30.666,30.7053,30.0269,30.1252,89200.0],["2025-07-08",30.0957,30.312,29.6729,29.8007,108100.0],["2025-07-09",29.8401,30.0072,29.5844,29.8892,55400.0],["2025-07-10",29.7221,30.2137,29.7123,29.8597,89700.0],["2025-07-11",29.9286,30.2825,29.3091,29.4665,95400.0],["2025-07-14",29.4861,30.6168,29.437,30.4792,211900.0],["2025-07-15",30.4792,30.5676,29.2797,29.3091,122100.0],["2025-07-16",29.3288,29.4665,28.9257,29.0437,77500.0],["2025-07-17",28.9355,29.2305,28.7487,28.7979,68600.0],["2025-07-18",29.0535,29.5746,28.8569,28.9159,168500.0],["2025-07-21",29.1813,29.7811,29.0732,29.1518,87200.0],["2025-07-22",29.201,29.8696,29.1223,29.1715,103600.0],["2025-07-23",29.3681,29.5943,29.0142,29.2895,70700.0],["2025-07-24",29.2797,29.6238,29.142,29.2207,95000.0],["2025-07-25",29.3288,29.4665,29.0339,29.1617,63400.0],["2025-07-28",29.1617,29.3976,28.8077,29.0928,72500.0],["2025-07-29",29.2797,29.4075,28.9847,29.2993,76800.0],["2025-07-30",29.2993,29.6828,28.7684,28.906,154600.0],["2025-07-31",28.8077,29.0142,28.4538,28.6012,85700.0],["2025-08-01",28.5226,28.6701,27.9228,27.9523,78700.0],["2025-08-04",28.0605,28.7684,28.0605,28.6602,106400.0],["2025-08-05",28.7881,28.7881,28.4046,28.6701,71800.0],["2025-08-06",28.6307,28.6799,28.2473,28.3456,70900.0],["2025-08-07",28.5914,29.0437,28.2571,28.4144,63800.0],["2025-08-08",28.5619,28.9847,28.4931,28.7979,55800.0],["2025-08-11",28.847,29.2305,28.6799,29.2108,82300.0],["2025-08-12",30.0072,31.954,29.5648,31.7376,252800.0],["2025-08-13",31.7573,33.6844,31.7573,32.5242,312500.0],["2025-08-14",32.4849,32.7503,32.0818,32.1801,171800.0],["2025-08-15",32.2686,32.2686,31.423,31.8261,195900.0],["2025-08-18",31.9343,32.0818,31.6492,31.895,87800.0],["2025-08-19",31.9245,32.1604,31.4722,31.8556,98600.0],["2025-08-20",32.0228,32.1801,31.8261,31.9441,68300.0],["2025-08-21",31.9441,32.1604,31.659,32.0424,47400.0],["2025-08-22",32.2981,33.0748,32.1604,32.9961,95700.0],["2025-08-25",32.9961,33.124,32.5242,32.5635,62300.0],["2025-08-26",32.5635,33.1535,32.5635,32.9765,93500.0],["2025-08-27",32.7897,33.0846,32.6127,32.8192,61500.0],["2025-08-28",32.77,33.2223,32.5635,33.0355,72700.0],["2025-08-29",33.0355,33.3108,32.5537,32.711,71100.0],["2025-09-02",32.5144,32.8782,31.9736,32.0031,83700.0],["2025-09-03",31.8851,32.5242,31.8851,32.0129,71500.0],["2025-09-04",32.1014,33.0158,31.9441,32.9765,96100.0],["2025-09-05",33.2026,33.3206,32.3472,33.2223,134700.0],["2025-09-08",33.3993,33.5959,32.8585,32.9568,102600.0],["2025-09-09",33.0158,33.0551,32.5832,32.711,75400.0],["2025-09-10",32.6914,33.065,32.1899,32.3571,63000.0],["2025-09-11",32.4554,32.9765,32.1998,32.9765,65900.0],["2025-09-12",32.9371,33.0256,32.5635,32.652,55900.0],["2025-09-15",32.9077,33.0748,32.0916,33.065,66100.0],["2025-09-16",32.9863,32.9961,32.5734,32.8388,67000.0],["2025-09-17",33.0453,33.9892,32.8782,33.3894,92800.0],["2025-09-18",33.3796,33.9892,32.77,33.9302,165800.0],["2025-09-19",33.9007,33.999,32.9863,33.3501,315500.0],["2025-09-22",33.5074,34.0088,32.9961,33.94,76100.0],["2025-09-23",33.94,34.353,33.7532,34.2645,85500.0],["2025-09-24",34.412,34.5299,34.1563,34.3038,85700.0],["2025-09-25",34.2153,34.4414,34.0285,34.1367,70500.0],["2025-09-26",34.0777,34.6676,33.9105,34.5496,87800.0],["2025-09-29",34.5594,34.6676,34.1956,34.3923,85000.0],["2025-09-30",34.3136,34.8839,34.2153,34.6872,185700.0],["2025-10-01",34.4405,34.4997,33.3053,33.4731,128700.0],["2025-10-02",33.3941,33.5323,32.9894,33.1572,87000.0],["2025-10-03",33.3546,33.6212,33.019,33.0289,56100.0],["2025-10-06",33.2362,33.5224,32.7426,33.0684,99000.0],["2025-10-07",33.0091,33.1868,32.634,32.7031,74900.0],["2025-10-08",32.7821,33.1375,32.4958,33.0684,74500.0],["2025-10-09",33.1967,33.2559,32.9006,33.0289,90800.0],["2025-10-10",33.0289,33.789,33.0091,33.177,81400.0],["2025-10-13",33.5323,33.8087,33.1473,33.789,65300.0],["2025-10-14",33.4928,34.9143,33.4928,34.549,82500.0],["2025-10-15",34.8057,35.8816,34.5885,35.8718,100400.0],["2025-10-16",35.931,35.931,35.4572,35.546,96700.0],["2025-10-17",35.3387,36.0495,35.1907,35.7731,143300.0],["2025-10-20",35.8126,36.4048,35.7138,36.1186,92200.0],["2025-10-21",36.0396,36.0396,35.3585,35.7928,129200.0],["2025-10-22",35.7928,35.7928,35.3585,35.4572,82200.0],["2025-10-23",35.4572,35.5658,34.7958,34.8254,81100.0],["2025-10-24",35.0426,35.2499,34.786,34.9834,78300.0],["2025-10-27",35.0722,35.0722,34.3714,34.786,105500.0],["2025-10-28",34.6478,35.1611,34.0654,34.9439,98900.0],["2025-10-29",34.8452,34.8649,33.5126,33.6212,75000.0],["2025-10-30",33.6804,34.0357,32.8315,33.4336,131000.0],["2025-10-31",33.2954,33.6903,32.9401,33.5718,62800.0],["2025-11-03",33.7001,34.1345,33.4139,34.0456,78800.0],["2025-11-04",33.8679,34.243,32.9006,34.1147,92500.0],["2025-11-05",34.3615,35.0327,34.1048,34.2727,83600.0],["2025-11-06",34.2529,34.4207,33.6409,33.7199,63400.0],["2025-11-07",33.7495,34.5589,33.6014,34.3615,121900.0],["2025-11-10",34.3714,35.1611,33.9173,34.1147,126600.0],["2025-11-11",35.4177,37.8658,33.9963,36.7404,289100.0],["2025-11-12",36.5331,36.9774,35.9409,36.5035,152600.0],["2025-11-13",36.5035,36.5035,35.4078,35.4671,136800.0],["2025-11-14",35.1907,35.5757,34.549,35.2993,104100.0],["2025-11-17",35.4177,35.5066,33.7988,33.8482,75800.0],["2025-11-18",33.8482,34.0259,33.5915,33.8581,96000.0],["2025-11-19",34.0752,34.1739,33.4632,33.5718,60300.0],["2025-11-20",33.7199,34.2825,32.5353,32.7229,65300.0],["2025-11-21",32.7624,33.6903,32.7328,33.5521,98800.0],["2025-11-24",33.5619,33.9666,33.0684,33.6804,71000.0],["2025-11-25",33.8482,34.3121,33.7199,33.8976,72100.0],["2025-11-26",33.7001,34.1641,33.4533,33.9963,114600.0],["2025-11-28",33.9568,33.9666,33.4139,33.789,33800.0],["2025-12-01",33.6212,34.0752,32.9104,32.9499,66700.0],["2025-12-02",33.2164,33.4928,32.8512,33.0782,58000.0],["2025-12-03",33.2362,33.5521,32.871,33.5422,56100.0],["2025-12-04",33.3941,34.0357,33.1276,33.7791,53700.0],["2025-12-05",33.6409,33.9963,33.4632,33.6804,37300.0],["2025-12-08",33.8976,34.0752,33.3448,33.483,61500.0],["2025-12-09",33.6409,34.2924,33.5422,33.7594,43900.0],["2025-12-10",33.7594,34.4602,33.7594,34.1641,88600.0],["2025-12-11",34.2825,35.0623,34.2825,34.7958,55100.0],["2025-12-12",34.934,35.5954,34.2332,35.2993,79200.0],["2025-12-15",35.2993,35.9902,35.0426,35.7237,80200.0],["2025-12-16",35.7336,35.852,35.4276,35.7237,61600.0],["2025-12-17",35.7237,35.8619,35.1709,35.5559,66800.0],["2025-12-18",35.8718,36.4344,35.7336,36.1284,89900.0],["2025-12-19",35.9507,35.9507,34.8551,35.398,261200.0],["2025-12-22",35.3881,36.0396,35.3881,35.625,74900.0],["2025-12-23",35.4868,35.7829,35.0623,35.3289,53200.0],["2025-12-24",35.4473,35.704,35.1216,35.546,24900.0],["2025-12-26",35.5559,35.5855,35.1512,35.319,30800.0],["2025-12-29",35.3289,35.4671,35.1018,35.398,32100.0],["2025-12-30",35.3684,35.9507,35.24,35.3585,70300.0],["2025-12-31",35.398,35.4473,34.7761,34.8353,48500.0],["2026-01-02",34.8452,34.8452,34.1416,34.5182,78900.0],["2026-01-05",34.3893,34.7659,34.0623,34.7362,60700.0],["2026-01-06",34.538,35.5092,34.3398,35.3209,66900.0],["2026-01-07",35.4795,35.4795,34.4488,34.6867,38700.0],["2026-01-08",34.4686,35.5191,34.4686,35.2813,35400.0],["2026-01-09",35.529,35.8065,35.0335,35.4498,65000.0],["2026-01-12",35.529,36.4309,35.2813,36.2624,61700.0],["2026-01-13",36.2723,36.9462,36.2723,36.6985,68500.0],["2026-01-14",36.7976,36.9165,36.193,36.5796,66300.0],["2026-01-15",36.5597,37.4021,36.5498,37.2237,65800.0],["2026-01-16",37.2832,37.6301,37.0354,37.1246,105100.0],["2026-01-20",36.748,36.748,35.3705,35.9056,45500.0],["2026-01-21",36.1831,36.6489,35.9849,36.5201,69200.0],["2026-01-22",36.6588,37.4616,36.4606,37.3129,62700.0],["2026-01-23",37.3129,37.3129,36.53,36.9462,43300.0],["2026-01-26",37.0255,37.6202,36.7579,37.4517,43700.0],["2026-01-27",37.4814,38.7698,37.4418,37.8283,92000.0],["2026-01-28",38.0959,38.1355,36.7579,36.867,68400.0],["2026-01-29",36.9661,37.6598,36.6687,37.3427,73200.0],["2026-01-30",37.3427,37.9175,36.7679,37.5409,101400.0],["2026-02-02",37.7787,38.3932,37.4616,38.0067,88400.0],["2026-02-03",38.0067,38.3238,37.1643,37.4616,84100.0],["2026-02-04",37.7391,37.7391,36.203,36.3615,104400.0],["2026-02-05",36.3813,36.9363,36.1435,36.2723,75400.0],["2026-02-06",36.4309,36.748,36.2129,36.6985,92200.0],["2026-02-09",36.6687,36.6687,35.5687,36.193,45500.0],["2026-02-10",36.3219,37.4616,36.2525,37.1742,79900.0],["2026-02-11",37.2336,37.4616,36.4705,36.8769,77400.0],["2026-02-12",37.2237,37.2237,36.1732,36.4606,90200.0],["2026-02-13",36.4606,37.3526,36.4606,36.8769,51300.0],["2026-02-17",36.8273,37.1444,36.6588,36.7976,43200.0],["2026-02-18",36.8372,37.2138,36.203,36.2624,69300.0],["2026-02-19",36.1633,36.8471,36.1633,36.6489,161600.0],["2026-02-20",36.8075,36.8769,36.1732,36.7579,188200.0],["2026-02-23",36.8769,37.0453,36.0246,36.5201,68200.0],["2026-02-24",36.4012,37.2237,36.3813,36.9562,40800.0],["2026-02-25",37.1445,37.9274,36.6688,37.8481,48900.0],["2026-02-26",38.0463,38.3337,37.412,37.5012,134500.0],["2026-02-27",37.1345,38.1256,37.0453,37.5111,64100.0],["2026-03-02",36.9363,38.0859,36.9363,37.6895,61500.0],["2026-03-03",37.0553,38.0067,36.4705,37.7688,82800.0],["2026-03-04",37.9968,38.6013,37.6697,38.0859,97100.0],["2026-03-05",37.7391,37.7391,35.8957,36.1534,86900.0],["2026-03-06",35.6777,36.1732,34.5776,34.9741,119000.0],["2026-03-09",34.6173,35.648,34.0722,35.2416,122600.0],["2026-03-10",34.9047,34.984,33.7848,34.1911,213600.0],["2026-03-11",34.211,34.2902,33.428,34.0326,138100.0],["2026-03-12",33.537,34.092,33.537,34.0722,150300.0],["2026-03-13",34.5281,34.7858,34.0722,34.4191,131100.0],["2026-03-16",34.9641,35.2714,34.1515,34.2902,144400.0],["2026-03-17",32.0604,32.9226,30.2765,31.0693,310800.0],["2026-03-18",30.7225,31.8919,29.9098,31.2378,453300.0],["2026-03-19",30.7918,31.5549,29.8206,30.4152,455700.0],["2026-03-20",30.6729,31.2081,29.9098,30.2468,886300.0],["2026-03-23",31.0,32.3775,30.5143,32.0901,331000.0],["2026-03-24",32.2982,32.8334,31.8225,32.1694,133400.0],["2026-03-25",32.1793,32.3973,31.9315,31.9613,80400.0],["2026-03-26",31.9117,32.2586,31.5946,32.0207,81100.0],["2026-03-27",31.7234,32.1793,31.5252,31.8027,84900.0],["2026-03-30",32.1099,32.7244,31.5946,32.7145,113300.0],["2026-03-31",32.9523,33.2893,32.4469,32.8235,119400.0],["2026-04-01",32.7538,33.5799,32.6941,32.933,102000.0],["2026-04-02",32.7339,33.9282,32.0173,33.8287,100900.0],["2026-04-06",33.8187,33.9979,33.1619,33.4007,95200.0],["2026-04-07",33.4007,33.8486,32.9827,33.759,77400.0],["2026-04-08",34.5751,34.5751,33.7391,34.5254,86400.0],["2026-04-09",34.5254,35.6301,34.5254,35.5306,80500.0],["2026-04-10",35.5306,35.7396,35.023,35.1424,61200.0],["2026-04-13",34.7244,34.7841,33.4704,33.6296,180900.0],["2026-04-14",33.7988,34.0974,33.2614,33.9083,97200.0],["2026-04-15",33.8785,34.1074,33.5102,33.7889,128700.0],["2026-04-16",33.7889,34.0377,32.4851,32.5946,286400.0],["2026-04-17",32.6941,32.9429,31.7884,32.3856,589800.0],["2026-04-20",32.5548,34.0974,32.5548,33.4405,175200.0],["2026-04-21",33.3709,33.7988,33.0225,33.0524,114700.0],["2026-04-22",33.0823,34.0377,33.0823,33.3609,110300.0],["2026-04-23",33.3609,34.2566,33.3609,33.8984,114000.0],["2026-04-24",33.6794,34.396,33.4107,33.56,536100.0],["2026-04-27",33.6595,34.0775,33.4505,33.6396,83700.0],["2026-04-28",33.7192,33.769,33.1221,33.1221,80800.0],["2026-04-29",32.8732,32.9827,32.0969,32.2661,97500.0],["2026-04-30",32.1567,32.6941,31.7387,31.8979,109300.0],["2026-05-01",32.0671,32.7638,31.6192,31.9775,118600.0],["2026-05-04",31.8481,32.3358,31.3704,31.9676,71400.0],["2026-05-05",32.286,32.8533,32.286,32.6443,77000.0],["2026-05-06",32.7439,33.132,32.4751,32.9031,97000.0],["2026-05-07",32.9031,33.2017,32.6941,33.0225,70400.0],["2026-05-08",33.0225,33.2913,32.6742,32.7638,70500.0],["2026-05-11",32.7737,33.3908,32.5647,32.7041,89000.0],["2026-05-12",30.614,31.4202,29.9273,30.196,165300.0],["2026-05-13",30.1662,30.8529,29.3401,29.8974,145100.0],["2026-05-14",29.8676,30.0567,29.1609,29.1809,111500.0],["2026-05-15",29.0017,29.2704,28.5937,28.8325,173400.0],["2026-05-18",28.8524,29.2704,28.4742,28.524,97600.0],["2026-05-19",28.3647,28.8524,28.1458,28.4543,130200.0],["2026-05-20",28.4742,28.8425,28.106,28.4543,123800.0],["2026-05-21",28.3946,29.2107,28.0363,28.9022,104200.0],["2026-05-22",28.2652,29.3799,28.2652,29.2704,86500.0],["2026-05-26",29.579,30.2557,29.4496,30.0368,108500.0],["2026-05-27",30.1064,30.5145,29.9074,30.0666,68100.0],["2026-05-28",30.0368,30.3254,29.8775,30.0069,52300.0],["2026-05-29",29.997,30.3353,29.8278,30.0368,54800.0],["2026-06-01",29.6785,30.0666,29.3899,29.9074,110800.0],["2026-06-02",29.8079,30.206,29.778,29.8576,85800.0],["2026-06-03",29.9074,30.415,29.0415,29.35,134200.0],["2026-06-04",29.569,29.9771,29.569,29.9173,58900.0],["2026-06-05",30.0567,30.2259,29.7382,29.778,68900.0],["2026-06-08",29.778,30.0865,29.2107,29.3003,114900.0],["2026-06-09",29.579,30.3254,29.2804,30.0169,107300.0],["2026-06-10",30.206,30.4846,29.8775,29.9472,113700.0],["2026-06-11",29.9572,30.1761,29.36,29.9173,137500.0],["2026-06-12",29.997,30.3055,29.8974,29.9671,65400.0],["2026-06-15",29.7481,30.5742,29.3899,29.6884,90000.0],["2026-06-16",29.9173,30.0567,29.569,29.7481,110600.0],["2026-06-17",29.7481,30.1463,29.3003,29.5591,84500.0],["2026-06-18",29.8477,29.9572,29.4098,29.7481,285300.0],["2026-06-22",29.7382,30.0268,28.733,28.8823,100200.0],["2026-06-23",29.0017,29.5292,28.8723,29.3003,71800.0],["2026-06-24",29.3003,29.788,29.1311,29.3102,106700.0],["2026-06-25",29.2207,29.5192,28.6335,28.942,136200.0],["2026-06-26",29.0614,29.4396,28.932,29.35,417300.0],["2026-06-29",29.4595,29.569,28.7628,29.1809,102700.0],["2026-06-30",28.9918,29.5391,28.7927,29.36,128400.0],["2026-07-01",29.39,29.9,29.24,29.49,93800.0],["2026-07-02",29.48,29.8,29.39,29.44,70100.0],["2026-07-06",29.5,29.54,29.16,29.25,74700.0],["2026-07-07",29.52,29.58,28.55,28.67,89500.0],["2026-07-08",28.75,29.27,28.51,28.9,89000.0],["2026-07-09",28.91,29.09,28.79,28.86,69800.0],["2026-07-10",28.86,29.06,28.79,28.89,57800.0],["2026-07-13",28.98,29.04,28.77,28.9,70700.0],["2026-07-14",29.11,29.12,28.65,28.89,90600.0],["2026-07-15",29.0,29.2,28.77,29.13,87600.0],["2026-07-16",29.13,29.56,29.13,29.56,69800.0],["2026-07-17",29.47,29.61,29.07,29.17,147400.0],["2026-07-20",29.16,29.325,29,29,61459.014683],["2026-07-21",29,29.4293,28.66,28.84,81818.763143]]}