{"t":"FBNC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-04-30",1.4523,1.4523,1.4523,1.4523,191250.0],["1987-05-01",1.4523,1.4523,1.4523,1.4523,82350.0],["1987-05-04",1.4523,1.4523,1.3909,1.4421,27900.0],["1987-05-05",1.4421,1.4523,1.3705,1.3705,16650.0],["1987-05-06",1.3705,1.4318,1.35,1.3909,24300.0],["1987-05-07",1.3909,1.4114,1.3296,1.3296,7650.0],["1987-05-08",1.3909,1.3909,1.3909,1.3909,900.0],["1987-05-11",1.3909,1.3909,1.3909,1.3909,1800.0],["1987-05-12",1.3909,1.3909,1.3909,1.3909,0.0],["1987-05-13",1.3705,1.3705,1.35,1.3705,10350.0],["1987-05-14",1.3705,1.3705,1.3705,1.3705,1350.0],["1987-05-15",1.3705,1.4114,1.3296,1.3296,1800.0],["1987-05-18",1.4114,1.4114,1.4114,1.4114,900.0],["1987-05-19",1.4114,1.4114,1.4114,1.4114,450.0],["1987-05-20",1.4114,1.4114,1.4114,1.4114,0.0],["1987-05-21",1.4114,1.4114,1.35,1.35,6300.0],["1987-05-22",1.35,1.35,1.35,1.35,900.0],["1987-05-26",1.3296,1.3296,1.3296,1.3296,1350.0],["1987-05-27",1.3296,1.3296,1.3296,1.3296,11700.0],["1987-05-28",1.3296,1.35,1.3296,1.3296,24300.0],["1987-05-29",1.4114,1.4114,1.4114,1.4114,900.0],["1987-06-01",1.3296,1.3296,1.3296,1.3296,2250.0],["1987-06-02",1.3296,1.3296,1.3296,1.3296,900.0],["1987-06-03",1.3296,1.35,1.3296,1.35,4500.0],["1987-06-04",1.35,1.3909,1.3296,1.3909,18900.0],["1987-06-05",1.3909,1.3909,1.3909,1.3909,0.0],["1987-06-08",1.3909,1.4114,1.3296,1.3296,12150.0],["1987-06-09",1.3296,1.3296,1.3296,1.3296,0.0],["1987-06-10",1.3296,1.3296,1.3296,1.3296,0.0],["1987-06-11",1.3296,1.35,1.3296,1.35,5400.0],["1987-06-12",1.4114,1.4114,1.4114,1.4114,4950.0],["1987-06-15",1.3296,1.3296,1.3296,1.3296,450.0],["1987-06-16",1.3296,1.3296,1.3296,1.3296,900.0],["1987-06-17",1.3296,1.35,1.3296,1.3296,10350.0],["1987-06-18",1.3296,1.3296,1.3296,1.3296,0.0],["1987-06-19",1.3909,1.3909,1.3909,1.3909,450.0],["1987-06-22",1.3909,1.3909,1.3909,1.3909,0.0],["1987-06-23",1.3296,1.3296,1.3296,1.3296,3150.0],["1987-06-24",1.3296,1.3296,1.3296,1.3296,0.0],["1987-06-25",1.4114,1.4114,1.4114,1.4114,28350.0],["1987-06-26",1.4114,1.4114,1.4114,1.4114,0.0],["1987-06-29",1.395,1.395,1.3334,1.395,90900.0],["1987-06-30",1.3334,1.3334,1.3334,1.3334,1350.0],["1987-07-01",1.3334,1.3334,1.3334,1.3334,900.0],["1987-07-02",1.3334,1.3334,1.3334,1.3334,4500.0],["1987-07-06",1.3334,1.3334,1.3334,1.3334,0.0],["1987-07-07",1.3334,1.3334,1.3334,1.3334,0.0],["1987-07-08",1.395,1.395,1.395,1.395,1800.0],["1987-07-09",1.395,1.395,1.395,1.395,900.0],["1987-07-10",1.3334,1.3334,1.3334,1.3334,2250.0],["1987-07-13",1.395,1.395,1.395,1.395,1350.0],["1987-07-14",1.395,1.395,1.3334,1.395,4950.0],["1987-07-15",1.395,1.395,1.395,1.395,2700.0],["1987-07-16",1.3334,1.3334,1.3334,1.3334,4500.0],["1987-07-17",1.3334,1.3334,1.3334,1.3334,900.0],["1987-07-20",1.3334,1.3334,1.3334,1.3334,2700.0],["1987-07-21",1.3744,1.3744,1.3744,1.3744,450.0],["1987-07-22",1.3744,1.3744,1.3334,1.3334,1350.0],["1987-07-23",1.3334,1.3334,1.3334,1.3334,0.0],["1987-07-24",1.3539,1.3539,1.3539,1.3539,22500.0],["1987-07-27",1.3539,1.3539,1.3539,1.3539,0.0],["1987-07-28",1.3539,1.395,1.3334,1.3539,27450.0],["1987-07-29",1.3539,1.3642,1.3334,1.3334,32400.0],["1987-07-30",1.3334,1.3334,1.3334,1.3334,450.0],["1987-07-31",1.3129,1.3129,1.3129,1.3129,5850.0],["1987-08-03",1.3129,1.3129,1.3129,1.3129,0.0],["1987-08-04",1.3129,1.3129,1.3129,1.3129,0.0],["1987-08-05",1.3129,1.3129,1.3129,1.3129,1350.0],["1987-08-06",1.3129,1.3129,1.3129,1.3129,0.0],["1987-08-07",1.3129,1.3129,1.3129,1.3129,0.0],["1987-08-10",1.3129,1.3129,1.3129,1.3129,450.0],["1987-08-11",1.3129,1.3539,1.3129,1.3129,43200.0],["1987-08-12",1.3129,1.3129,1.3129,1.3129,900.0],["1987-08-13",1.3129,1.3129,1.3129,1.3129,1350.0],["1987-08-14",1.3129,1.3129,1.3129,1.3129,2250.0],["1987-08-17",1.3129,1.3334,1.2719,1.2719,22950.0],["1987-08-18",1.2719,1.3129,1.2719,1.3129,30600.0],["1987-08-19",1.3129,1.3129,1.3129,1.3129,0.0],["1987-08-20",1.3129,1.3129,1.2719,1.3129,18000.0],["1987-08-21",1.3129,1.3129,1.3129,1.3129,0.0],["1987-08-24",1.3129,1.3129,1.3129,1.3129,0.0],["1987-08-25",1.3334,1.3334,1.3334,1.3334,1800.0],["1987-08-26",1.2719,1.2719,1.2719,1.2719,900.0],["1987-08-27",1.2719,1.2719,1.2719,1.2719,0.0],["1987-08-28",1.2719,1.2719,1.2719,1.2719,900.0],["1987-08-31",1.2719,1.2719,1.2719,1.2719,0.0],["1987-09-01",1.2719,1.2719,1.2719,1.2719,1350.0],["1987-09-02",1.2719,1.3129,1.2719,1.3129,3150.0],["1987-09-03",1.3334,1.3334,1.3334,1.3334,4500.0],["1987-09-04",1.3334,1.3334,1.2719,1.2719,1800.0],["1987-09-08",1.2719,1.3334,1.2719,1.2719,17100.0],["1987-09-09",1.2719,1.2719,1.2719,1.2719,0.0],["1987-09-10",1.2719,1.2719,1.2719,1.2719,2250.0],["1987-09-11",1.2719,1.2719,1.2719,1.2719,0.0],["1987-09-14",1.3334,1.3334,1.3334,1.3334,900.0],["1987-09-15",1.3334,1.3334,1.3334,1.3334,0.0],["1987-09-16",1.3334,1.3334,1.3334,1.3334,0.0],["1987-09-17",1.3334,1.3334,1.3334,1.3334,0.0],["1987-09-18",1.2719,1.2719,1.2719,1.2719,6750.0],["1987-09-21",1.2719,1.2719,1.2719,1.2719,4500.0],["1987-09-22",1.2719,1.3334,1.2719,1.3334,1350.0],["1987-09-23",1.2719,1.2719,1.2719,1.2719,2250.0],["1987-09-24",1.276,1.276,1.276,1.276,0.0],["1987-09-25",1.276,1.3377,1.2554,1.2554,4500.0],["1987-09-28",1.2554,1.3172,1.2554,1.3172,13500.0],["1987-09-29",1.3172,1.3172,1.3172,1.3172,0.0],["1987-09-30",1.3172,1.3377,1.2554,1.2554,7200.0],["1987-10-01",1.3172,1.3172,1.3172,1.3172,4500.0],["1987-10-02",1.2348,1.2348,1.2348,1.2348,3150.0],["1987-10-05",1.2348,1.2348,1.2348,1.2348,0.0],["1987-10-06",1.2348,1.2348,1.2348,1.2348,0.0],["1987-10-07",1.2966,1.2966,1.2966,1.2966,2250.0],["1987-10-08",1.2348,1.2348,1.2348,1.2348,900.0],["1987-10-09",1.2966,1.2966,1.2966,1.2966,450.0],["1987-10-12",1.2966,1.2966,1.2966,1.2966,0.0],["1987-10-13",1.276,1.276,1.276,1.276,900.0],["1987-10-14",1.2451,1.2451,1.2142,1.2142,5850.0],["1987-10-15",1.2142,1.2142,1.2142,1.2142,0.0],["1987-10-16",1.2142,1.2142,1.2142,1.2142,0.0],["1987-10-19",1.1937,1.1937,1.1525,1.1525,5400.0],["1987-10-20",1.1525,1.1731,1.0702,1.0702,37350.0],["1987-10-21",1.0702,1.1525,1.0702,1.1113,17550.0],["1987-10-22",1.1113,1.1113,1.029,1.1113,8550.0],["1987-10-23",1.029,1.029,1.029,1.029,450.0],["1987-10-26",1.029,1.029,1.029,1.029,0.0],["1987-10-27",1.029,1.029,1.029,1.029,2250.0],["1987-10-28",1.029,1.0702,1.0084,1.0702,9000.0],["1987-10-29",1.0702,1.0702,1.0702,1.0702,1800.0],["1987-10-30",1.0702,1.0702,0.9879,0.9879,1350.0],["1987-11-02",0.9879,0.9879,0.9879,0.9879,0.0],["1987-11-03",0.9879,0.9879,0.9879,0.9879,6750.0],["1987-11-04",1.029,1.1113,1.029,1.1113,18000.0],["1987-11-05",1.1113,1.1113,0.9879,1.1113,32400.0],["1987-11-06",1.1113,1.1113,1.029,1.1113,5400.0],["1987-11-09",1.1113,1.1319,1.0496,1.1319,19800.0],["1987-11-10",1.0496,1.0496,1.0496,1.0496,2250.0],["1987-11-11",1.0496,1.0496,1.0496,1.0496,0.0],["1987-11-12",1.0496,1.0496,1.0496,1.0496,0.0],["1987-11-13",1.0496,1.0496,1.0496,1.0496,2250.0],["1987-11-16",1.0496,1.0496,1.0496,1.0496,0.0],["1987-11-17",1.0496,1.1319,1.0496,1.1319,900.0],["1987-11-18",1.1319,1.1319,1.1319,1.1319,0.0],["1987-11-19",1.1319,1.1319,1.1319,1.1319,0.0],["1987-11-20",1.1319,1.1319,1.1319,1.1319,0.0],["1987-11-23",1.0496,1.0496,1.0496,1.0496,450.0],["1987-11-24",1.0496,1.0496,1.0496,1.0496,2250.0],["1987-11-25",1.0496,1.0496,1.0496,1.0496,0.0],["1987-11-27",1.0496,1.0496,1.0496,1.0496,0.0],["1987-11-30",1.0496,1.0496,1.0496,1.0496,0.0],["1987-12-01",1.0496,1.1113,1.029,1.029,3600.0],["1987-12-02",1.029,1.1113,1.029,1.029,12600.0],["1987-12-03",1.029,1.029,1.029,1.029,0.0],["1987-12-04",1.029,1.1113,1.029,1.1113,5850.0],["1987-12-07",1.1113,1.1113,0.9879,1.0084,52200.0],["1987-12-08",1.0084,1.0908,0.9879,1.0908,13950.0],["1987-12-09",1.0908,1.1113,0.9879,1.1113,3600.0],["1987-12-10",1.0908,1.0908,0.9879,1.0908,9900.0],["1987-12-11",1.0702,1.0702,1.0702,1.0702,2700.0],["1987-12-14",1.0702,1.0702,1.0702,1.0702,2250.0],["1987-12-15",1.0702,1.0702,0.9467,0.9467,15300.0],["1987-12-16",0.9467,1.0393,0.9467,0.9467,90900.0],["1987-12-17",0.9467,1.0702,0.9467,0.9467,9000.0],["1987-12-18",0.9467,1.0702,0.9467,1.0702,44100.0],["1987-12-21",1.0702,1.0702,0.9467,0.9467,31050.0],["1987-12-22",0.9467,1.0702,0.9467,0.9467,12150.0],["1987-12-23",0.9467,1.0496,0.9467,0.9467,27900.0],["1987-12-24",0.9879,1.0702,0.9879,0.9879,47250.0],["1987-12-28",0.9467,0.9467,0.9467,0.9467,11700.0],["1987-12-29",0.9467,0.9879,0.9467,0.9879,39600.0],["1987-12-30",0.9879,0.9982,0.9467,0.9467,1800.0],["1987-12-31",0.9467,1.0599,0.9467,0.9467,11250.0],["1988-01-04",1.0702,1.0702,1.0702,1.0702,3150.0],["1988-01-05",1.0702,1.1113,1.0702,1.0702,7200.0],["1988-01-06",1.029,1.029,1.029,1.029,2250.0],["1988-01-07",1.029,1.029,1.029,1.029,0.0],["1988-01-08",1.0496,1.0496,1.0496,1.0496,900.0],["1988-01-11",1.0496,1.0496,1.0496,1.0496,450.0],["1988-01-12",1.0496,1.0496,1.0496,1.0496,0.0],["1988-01-13",1.0496,1.0496,1.0496,1.0496,0.0],["1988-01-14",1.0496,1.0496,1.0496,1.0496,0.0],["1988-01-15",1.0496,1.0496,1.0496,1.0496,0.0],["1988-01-18",1.0496,1.0496,1.0496,1.0496,0.0],["1988-01-19",1.0496,1.0496,1.0496,1.0496,0.0],["1988-01-20",1.1113,1.1113,1.1113,1.1113,2250.0],["1988-01-21",1.1113,1.1113,1.1113,1.1113,0.0],["1988-01-22",1.0496,1.0496,1.0496,1.0496,450.0],["1988-01-25",0.9918,0.9918,0.9918,0.9918,900.0],["1988-01-26",1.0331,1.157,1.0331,1.157,8550.0],["1988-01-27",1.0331,1.0331,1.0331,1.0331,9000.0],["1988-01-28",1.0951,1.0951,1.0951,1.0951,450.0],["1988-01-29",1.0537,1.0537,1.0537,1.0537,900.0],["1988-02-01",1.1777,1.1777,1.1777,1.1777,450.0],["1988-02-02",1.1777,1.1777,1.1777,1.1777,0.0],["1988-02-03",1.1777,1.1777,1.1777,1.1777,900.0],["1988-02-04",1.1777,1.1777,1.1777,1.1777,0.0],["1988-02-05",1.1777,1.1777,1.1777,1.1777,0.0],["1988-02-08",1.1777,1.1777,1.1777,1.1777,0.0],["1988-02-09",1.1777,1.1777,1.1777,1.1777,0.0],["1988-02-10",1.1777,1.1777,1.1777,1.1777,0.0],["1988-02-11",1.1777,1.1777,1.1777,1.1777,0.0],["1988-02-12",1.1777,1.1777,1.1777,1.1777,0.0],["1988-02-16",1.0744,1.0744,1.0744,1.0744,450.0],["1988-02-17",1.0744,1.0744,1.0744,1.0744,0.0],["1988-02-18",1.0951,1.1777,1.0951,1.1777,5400.0],["1988-02-19",1.1777,1.1777,1.0744,1.1777,7200.0],["1988-02-22",1.1777,1.1777,1.1777,1.1777,0.0],["1988-02-23",1.1777,1.1777,1.1777,1.1777,0.0],["1988-02-24",1.1364,1.1364,1.0744,1.0744,1800.0],["1988-02-25",1.1777,1.1777,1.1777,1.1777,900.0],["1988-02-26",1.1777,1.1777,1.1777,1.1777,0.0],["1988-02-29",1.1674,1.1674,1.0744,1.1674,4500.0],["1988-03-01",1.0744,1.0744,1.0744,1.0744,450.0],["1988-03-02",1.0744,1.0744,1.0744,1.0744,0.0],["1988-03-03",1.0744,1.0744,1.0744,1.0744,450.0],["1988-03-04",1.0744,1.0744,1.0744,1.0744,0.0],["1988-03-07",1.0744,1.0744,1.0744,1.0744,0.0],["1988-03-08",1.0744,1.0744,1.0744,1.0744,0.0],["1988-03-09",1.1984,1.1984,1.1984,1.1984,900.0],["1988-03-10",1.1984,1.1984,1.1984,1.1984,0.0],["1988-03-11",1.1984,1.1984,1.1984,1.1984,0.0],["1988-03-14",1.1984,1.1984,1.1984,1.1984,0.0],["1988-03-15",1.1984,1.1984,1.1984,1.1984,0.0],["1988-03-16",1.1984,1.1984,1.1984,1.1984,0.0],["1988-03-17",1.1984,1.1984,1.1984,1.1984,0.0],["1988-03-18",1.1984,1.1984,1.1984,1.1984,0.0],["1988-03-21",1.0744,1.0744,1.0744,1.0744,900.0],["1988-03-22",1.0744,1.0744,1.0744,1.0744,0.0],["1988-03-23",1.0744,1.0744,1.0744,1.0744,0.0],["1988-03-24",1.1157,1.2397,1.1157,1.2397,23400.0],["1988-03-25",1.2438,1.2438,1.2438,1.2438,0.0],["1988-03-28",1.2438,1.2438,1.2438,1.2438,0.0],["1988-03-29",1.2335,1.2335,1.1402,1.1402,9000.0],["1988-03-30",1.1402,1.1402,1.1402,1.1402,0.0],["1988-03-31",1.2438,1.2438,1.2438,1.2438,900.0],["1988-04-04",1.2438,1.2438,1.2438,1.2438,0.0],["1988-04-05",1.2438,1.2438,1.2438,1.2438,900.0],["1988-04-06",1.2438,1.2438,1.2438,1.2438,0.0],["1988-04-07",1.2438,1.2438,1.2438,1.2438,900.0],["1988-04-08",1.2438,1.2853,1.1195,1.2853,2700.0],["1988-04-11",1.2024,1.2024,1.1195,1.2024,9000.0],["1988-04-12",1.2024,1.2024,1.2024,1.2024,0.0],["1988-04-13",1.2024,1.2024,1.2024,1.2024,0.0],["1988-04-14",1.2853,1.2853,1.2853,1.2853,450.0],["1988-04-15",1.2853,1.2853,1.2853,1.2853,0.0],["1988-04-18",1.2853,1.2853,1.2853,1.2853,0.0],["1988-04-19",1.2438,1.2438,1.2438,1.2438,2250.0],["1988-04-20",1.2438,1.2438,1.2438,1.2438,0.0],["1988-04-21",1.2438,1.2646,1.1609,1.1609,1800.0],["1988-04-22",1.1609,1.1609,1.1609,1.1609,0.0],["1988-04-25",1.1609,1.1609,1.1609,1.1609,0.0],["1988-04-26",1.1609,1.1609,1.1609,1.1609,0.0],["1988-04-27",1.1195,1.1195,1.1195,1.1195,1350.0],["1988-04-28",1.2024,1.2024,1.2024,1.2024,1350.0],["1988-04-29",1.2853,1.2853,1.2853,1.2853,450.0],["1988-05-02",1.2853,1.2853,1.2853,1.2853,450.0],["1988-05-03",1.2853,1.2853,1.2853,1.2853,0.0],["1988-05-04",1.1195,1.1195,1.1195,1.1195,900.0],["1988-05-05",1.1195,1.1195,1.1195,1.1195,0.0],["1988-05-06",1.1195,1.2438,1.1195,1.2438,4500.0],["1988-05-09",1.1195,1.1195,1.1195,1.1195,1800.0],["1988-05-10",1.1195,1.1195,1.1195,1.1195,900.0],["1988-05-11",1.1195,1.1195,1.1195,1.1195,0.0],["1988-05-12",1.1609,1.2024,1.1609,1.2024,19800.0],["1988-05-13",1.2024,1.2024,1.2024,1.2024,0.0],["1988-05-16",1.2024,1.2024,1.2024,1.2024,0.0],["1988-05-17",1.2024,1.2024,1.0987,1.2024,5400.0],["1988-05-18",1.2024,1.2127,1.1505,1.2127,900.0],["1988-05-19",1.0987,1.0987,1.0987,1.0987,1800.0],["1988-05-20",1.0987,1.0987,1.0987,1.0987,0.0],["1988-05-23",1.0987,1.0987,1.0987,1.0987,0.0],["1988-05-24",1.0987,1.0987,1.0987,1.0987,450.0],["1988-05-25",1.0987,1.0987,1.0987,1.0987,0.0],["1988-05-26",1.0987,1.0987,1.0987,1.0987,0.0],["1988-05-27",1.0987,1.0987,1.0987,1.0987,0.0],["1988-05-31",1.0987,1.0987,1.0987,1.0987,450.0],["1988-06-01",1.0987,1.0987,1.0987,1.0987,0.0],["1988-06-02",1.0987,1.0987,1.0987,1.0987,0.0],["1988-06-03",1.0987,1.0987,1.0987,1.0987,0.0],["1988-06-06",1.0987,1.0987,1.0987,1.0987,0.0],["1988-06-07",1.0987,1.0987,1.0987,1.0987,0.0],["1988-06-08",1.0987,1.0987,1.0987,1.0987,0.0],["1988-06-09",1.0987,1.0987,1.0987,1.0987,0.0],["1988-06-10",1.0987,1.0987,1.0987,1.0987,0.0],["1988-06-13",1.0987,1.0987,1.0987,1.0987,450.0],["1988-06-14",1.0987,1.0987,1.0987,1.0987,0.0],["1988-06-15",1.0987,1.0987,1.0987,1.0987,0.0],["1988-06-16",1.0987,1.0987,1.0987,1.0987,450.0],["1988-06-17",1.0987,1.0987,1.0987,1.0987,0.0],["1988-06-20",1.0987,1.0987,1.0987,1.0987,450.0],["1988-06-21",1.2646,1.2646,1.2646,1.2646,900.0],["1988-06-22",1.0987,1.0987,1.0987,1.0987,5850.0],["1988-06-23",1.0987,1.0987,1.0987,1.0987,0.0],["1988-06-24",1.0987,1.0987,1.0987,1.0987,7200.0],["1988-06-27",1.0987,1.0987,1.0987,1.0987,0.0],["1988-06-28",1.0987,1.0987,1.0987,1.0987,0.0],["1988-06-29",1.0987,1.0987,1.0987,1.0987,450.0],["1988-06-30",1.0987,1.2024,1.0987,1.2024,2700.0],["1988-07-01",1.0987,1.0987,1.0987,1.0987,2250.0],["1988-07-05",1.0987,1.0987,1.0987,1.0987,0.0],["1988-07-06",1.0987,1.0987,1.0987,1.0987,900.0],["1988-07-07",1.0987,1.0987,1.0987,1.0987,2700.0],["1988-07-08",1.0987,1.0987,1.0987,1.0987,2250.0],["1988-07-11",1.1816,1.192,1.1816,1.192,4950.0],["1988-07-12",1.192,1.192,1.192,1.192,0.0],["1988-07-13",1.192,1.192,1.192,1.192,0.0],["1988-07-14",1.192,1.192,1.192,1.192,0.0],["1988-07-15",1.192,1.192,1.192,1.192,0.0],["1988-07-18",1.192,1.192,1.192,1.192,0.0],["1988-07-19",1.192,1.192,1.192,1.192,0.0],["1988-07-20",1.1816,1.1816,1.1816,1.1816,15750.0],["1988-07-21",1.1816,1.1816,1.1816,1.1816,0.0],["1988-07-22",1.0987,1.0987,1.0987,1.0987,450.0],["1988-07-25",1.1029,1.1029,1.1029,1.1029,0.0],["1988-07-26",1.1029,1.1029,1.1029,1.1029,1350.0],["1988-07-27",1.1029,1.1029,1.1029,1.1029,0.0],["1988-07-28",1.1029,1.1029,1.1029,1.1029,0.0],["1988-07-29",1.1029,1.1029,1.1029,1.1029,0.0],["1988-08-01",1.1029,1.1029,1.1029,1.1029,2250.0],["1988-08-02",1.1861,1.1861,1.1861,1.1861,450.0],["1988-08-03",1.1861,1.1861,1.1861,1.1861,0.0],["1988-08-04",1.1029,1.1029,1.1029,1.1029,3600.0],["1988-08-05",1.1133,1.1133,1.1133,1.1133,2250.0],["1988-08-08",1.1133,1.1133,1.1133,1.1133,0.0],["1988-08-09",1.1133,1.1133,1.1133,1.1133,0.0],["1988-08-10",1.1133,1.1133,1.1133,1.1133,0.0],["1988-08-11",1.2069,1.2069,1.2069,1.2069,2250.0],["1988-08-12",1.2069,1.2069,1.2069,1.2069,0.0],["1988-08-15",1.1861,1.1861,1.1029,1.1861,2700.0],["1988-08-16",1.1861,1.1861,1.1861,1.1861,0.0],["1988-08-17",1.1861,1.1861,1.1029,1.1237,11700.0],["1988-08-18",1.1237,1.1861,1.1029,1.1029,9900.0],["1988-08-19",1.1029,1.1861,1.1029,1.1861,6750.0],["1988-08-22",1.1029,1.1029,1.1029,1.1029,2250.0],["1988-08-23",1.1861,1.1861,1.1861,1.1861,900.0],["1988-08-24",1.1861,1.1861,1.1861,1.1861,0.0],["1988-08-25",1.1861,1.1861,1.1861,1.1861,0.0],["1988-08-26",1.1861,1.1861,1.1861,1.1861,0.0],["1988-08-29",1.1861,1.1861,1.1861,1.1861,0.0],["1988-08-30",1.1861,1.1861,1.1861,1.1861,0.0],["1988-08-31",1.1861,1.1861,1.1861,1.1861,900.0],["1988-09-01",1.1861,1.1861,1.1861,1.1861,0.0],["1988-09-02",1.1861,1.1861,1.1861,1.1861,0.0],["1988-09-06",1.1861,1.1861,1.1861,1.1861,0.0],["1988-09-07",1.1861,1.1861,1.1861,1.1861,0.0],["1988-09-08",1.0821,1.0821,1.0821,1.0821,450.0],["1988-09-09",1.0821,1.0821,1.0821,1.0821,450.0],["1988-09-12",1.0821,1.0821,1.0821,1.0821,0.0],["1988-09-13",1.0821,1.0821,1.0821,1.0821,0.0],["1988-09-14",1.0821,1.0821,1.0821,1.0821,0.0],["1988-09-15",1.0821,1.0821,1.0821,1.0821,0.0],["1988-09-16",1.0821,1.0821,1.0821,1.0821,0.0],["1988-09-19",1.0821,1.0821,1.0821,1.0821,0.0],["1988-09-20",1.0821,1.0821,1.0821,1.0821,1800.0],["1988-09-21",1.1237,1.2485,1.1237,1.2485,1800.0],["1988-09-22",1.2485,1.2485,1.2485,1.2485,0.0],["1988-09-23",1.2485,1.2485,1.2485,1.2485,0.0],["1988-09-26",1.2485,1.2485,1.2485,1.2485,0.0],["1988-09-27",1.0821,1.0821,1.0821,1.0821,1350.0],["1988-09-28",1.0821,1.0821,1.0821,1.0821,0.0],["1988-09-29",1.0821,1.0821,1.0821,1.0821,0.0],["1988-09-30",1.0821,1.0821,1.0821,1.0821,0.0],["1988-10-03",1.0821,1.0821,1.0821,1.0821,0.0],["1988-10-04",1.0821,1.0821,1.0821,1.0821,0.0],["1988-10-05",1.0821,1.0821,1.0821,1.0821,0.0],["1988-10-06",1.0821,1.0821,1.0821,1.0821,0.0],["1988-10-07",1.0863,1.0863,1.0863,1.0863,2700.0],["1988-10-10",1.0863,1.0863,1.0863,1.0863,0.0],["1988-10-11",1.0863,1.0863,1.0863,1.0863,0.0],["1988-10-12",1.0863,1.0863,1.0863,1.0863,8100.0],["1988-10-13",1.0863,1.0863,1.0863,1.0863,0.0],["1988-10-14",1.0863,1.0863,1.0863,1.0863,9000.0],["1988-10-17",1.0863,1.0863,1.0863,1.0863,450.0],["1988-10-18",1.0863,1.0863,1.0863,1.0863,0.0],["1988-10-19",1.0863,1.0863,1.0863,1.0863,0.0],["1988-10-20",1.0863,1.0863,1.0863,1.0863,0.0],["1988-10-21",1.0863,1.0863,1.0863,1.0863,0.0],["1988-10-24",1.0863,1.0863,1.0863,1.0863,9000.0],["1988-10-25",1.0863,1.0863,1.0863,1.0863,0.0],["1988-10-26",1.0863,1.0863,1.0863,1.0863,0.0],["1988-10-27",1.0863,1.0863,1.0863,1.0863,0.0],["1988-10-28",1.0863,1.0863,1.0863,1.0863,0.0],["1988-10-31",1.0863,1.0863,1.0863,1.0863,0.0],["1988-11-01",1.0863,1.0863,1.0863,1.0863,0.0],["1988-11-02",1.0863,1.1698,1.0863,1.1698,7650.0],["1988-11-03",1.1385,1.1385,1.0863,1.0863,24300.0],["1988-11-04",1.0863,1.0863,1.0863,1.0863,0.0],["1988-11-07",1.0863,1.0863,1.0863,1.0863,0.0],["1988-11-08",1.1489,1.1489,1.1489,1.1489,4500.0],["1988-11-09",1.1385,1.1385,1.0863,1.0863,2250.0],["1988-11-10",1.0863,1.0863,1.0863,1.0863,0.0],["1988-11-11",1.0863,1.0863,1.0863,1.0863,450.0],["1988-11-14",1.128,1.128,1.128,1.128,4500.0],["1988-11-15",1.1071,1.1071,1.1071,1.1071,450.0],["1988-11-16",1.1071,1.1071,1.1071,1.1071,0.0],["1988-11-17",1.1071,1.1385,1.1071,1.1385,9000.0],["1988-11-18",1.128,1.128,1.128,1.128,9000.0],["1988-11-21",1.128,1.128,1.128,1.128,0.0],["1988-11-22",1.128,1.128,1.128,1.128,0.0],["1988-11-23",1.1071,1.1071,1.1071,1.1071,450.0],["1988-11-25",1.1071,1.1071,1.1071,1.1071,0.0],["1988-11-28",1.1071,1.1071,1.1071,1.1071,0.0],["1988-11-29",1.1071,1.1071,1.1071,1.1071,0.0],["1988-11-30",1.1071,1.1071,1.1071,1.1071,2700.0],["1988-12-01",1.1071,1.1071,1.1071,1.1071,0.0],["1988-12-02",1.1071,1.1071,1.1071,1.1071,450.0],["1988-12-05",1.1071,1.1071,1.1071,1.1071,0.0],["1988-12-06",1.1071,1.1071,1.1071,1.1071,0.0],["1988-12-07",1.1071,1.1071,1.1071,1.1071,0.0],["1988-12-08",1.1071,1.1385,1.1071,1.1385,46800.0],["1988-12-09",1.1071,1.1071,1.1071,1.1071,4050.0],["1988-12-12",1.1071,1.1489,1.1071,1.1385,27000.0],["1988-12-13",1.1385,1.1385,1.1385,1.1385,0.0],["1988-12-14",1.1385,1.1385,1.1385,1.1385,0.0],["1988-12-15",1.1385,1.1385,1.1385,1.1385,0.0],["1988-12-16",1.1385,1.1594,1.128,1.1594,1800.0],["1988-12-19",1.1071,1.1071,1.1071,1.1071,13950.0],["1988-12-20",1.1071,1.1071,1.1071,1.1071,4950.0],["1988-12-21",1.1071,1.1071,1.1071,1.1071,0.0],["1988-12-22",1.1071,1.1907,1.1071,1.1594,16650.0],["1988-12-23",1.1594,1.1594,1.1594,1.1594,4500.0],["1988-12-27",1.1594,1.1594,1.1594,1.1594,0.0],["1988-12-28",1.1325,1.1325,1.0906,1.0906,10350.0],["1988-12-29",1.0486,1.0486,1.0486,1.0486,2250.0],["1988-12-30",1.0696,1.0801,1.0696,1.0696,29700.0],["1989-01-03",1.0696,1.0696,1.0696,1.0696,0.0],["1989-01-04",1.0696,1.0696,1.0696,1.0696,900.0],["1989-01-05",1.0696,1.0696,1.0696,1.0696,0.0],["1989-01-06",1.0906,1.0906,1.0906,1.0906,10800.0],["1989-01-09",1.0906,1.0906,1.0906,1.0906,0.0],["1989-01-10",1.0906,1.0906,1.0906,1.0906,0.0],["1989-01-11",1.0906,1.0906,1.0906,1.0906,0.0],["1989-01-12",1.0906,1.0906,1.0906,1.0906,0.0],["1989-01-13",1.1325,1.1325,1.1325,1.1325,4050.0],["1989-01-16",1.1325,1.1325,1.1325,1.1325,0.0],["1989-01-17",1.1954,1.1954,1.1954,1.1954,3150.0],["1989-01-18",1.1954,1.1954,1.1954,1.1954,0.0],["1989-01-19",1.1954,1.1954,1.1954,1.1954,1800.0],["1989-01-20",1.1954,1.1954,1.1954,1.1954,0.0],["1989-01-23",1.1954,1.1954,1.1954,1.1954,0.0],["1989-01-24",1.1954,1.2164,1.1115,1.2164,8550.0],["1989-01-25",1.2164,1.2164,1.1325,1.2164,31950.0],["1989-01-26",1.2164,1.2164,1.1325,1.2164,10350.0],["1989-01-27",1.2164,1.2164,1.2164,1.2164,0.0],["1989-01-30",1.2164,1.2164,1.1745,1.1745,50400.0],["1989-01-31",1.2164,1.2164,1.2164,1.2164,900.0],["1989-02-01",1.2164,1.2164,1.2164,1.2164,0.0],["1989-02-02",1.2164,1.2584,1.1745,1.2269,31500.0],["1989-02-03",1.2269,1.2584,1.1745,1.2584,38700.0],["1989-02-06",1.2584,1.2584,1.2584,1.2584,0.0],["1989-02-07",1.2584,1.2584,1.1745,1.2584,11250.0],["1989-02-08",1.2584,1.2584,1.1745,1.2584,2700.0],["1989-02-09",1.2584,1.2584,1.2584,1.2584,0.0],["1989-02-10",1.2584,1.2584,1.2584,1.2584,0.0],["1989-02-13",1.1745,1.1745,1.1745,1.1745,450.0],["1989-02-14",1.1745,1.1745,1.1745,1.1745,0.0],["1989-02-15",1.1745,1.1745,1.1745,1.1745,0.0],["1989-02-16",1.1745,1.1745,1.1745,1.1745,450.0],["1989-02-17",1.1745,1.2374,1.1745,1.1745,4950.0],["1989-02-21",1.1745,1.1745,1.1745,1.1745,0.0],["1989-02-22",1.1745,1.1745,1.1745,1.1745,0.0],["1989-02-23",1.1745,1.1745,1.1745,1.1745,0.0],["1989-02-24",1.1954,1.2793,1.1954,1.2793,34650.0],["1989-02-27",1.2793,1.2793,1.1745,1.1745,4950.0],["1989-02-28",1.1745,1.1745,1.1745,1.1745,0.0],["1989-03-01",1.1745,1.2793,1.1745,1.2793,28350.0],["1989-03-02",1.2793,1.2793,1.2793,1.2793,13500.0],["1989-03-03",1.2793,1.3003,1.2164,1.3003,24750.0],["1989-03-06",1.2793,1.2793,1.2793,1.2793,900.0],["1989-03-07",1.2793,1.2793,1.2793,1.2793,0.0],["1989-03-08",1.2793,1.2793,1.2793,1.2793,0.0],["1989-03-09",1.2374,1.2374,1.2374,1.2374,900.0],["1989-03-10",1.2374,1.3003,1.2164,1.3003,7650.0],["1989-03-13",1.3003,1.3003,1.3003,1.3003,0.0],["1989-03-14",1.3003,1.3003,1.3003,1.3003,0.0],["1989-03-15",1.3003,1.3003,1.3003,1.3003,0.0],["1989-03-16",1.3003,1.3003,1.2164,1.2479,44550.0],["1989-03-17",1.2479,1.3213,1.2164,1.2164,5400.0],["1989-03-20",1.2898,1.3213,1.2898,1.2898,2700.0],["1989-03-21",1.2898,1.3003,1.2584,1.2584,10350.0],["1989-03-22",1.3213,1.3213,1.3213,1.3213,900.0],["1989-03-23",1.3003,1.3003,1.3003,1.3003,450.0],["1989-03-27",1.3049,1.3049,1.2207,1.2628,3600.0],["1989-03-28",1.2628,1.2628,1.2628,1.2628,0.0],["1989-03-29",1.2839,1.2944,1.2839,1.2944,3150.0],["1989-03-30",1.3049,1.3049,1.3049,1.3049,450.0],["1989-03-31",1.3049,1.3049,1.3049,1.3049,9000.0],["1989-04-03",1.3049,1.3049,1.2207,1.2207,900.0],["1989-04-04",1.2207,1.2207,1.2207,1.2207,0.0],["1989-04-05",1.2207,1.2207,1.2207,1.2207,1350.0],["1989-04-06",1.2313,1.326,1.2313,1.326,61650.0],["1989-04-07",1.326,1.347,1.2418,1.347,38250.0],["1989-04-10",1.347,1.347,1.347,1.347,0.0],["1989-04-11",1.347,1.347,1.347,1.347,0.0],["1989-04-12",1.347,1.347,1.2839,1.2839,9900.0],["1989-04-13",1.2839,1.2839,1.2839,1.2839,0.0],["1989-04-14",1.3891,1.3891,1.3891,1.3891,900.0],["1989-04-17",1.3155,1.3155,1.3155,1.3155,9000.0],["1989-04-18",1.3155,1.3891,1.3049,1.3681,31950.0],["1989-04-19",1.3681,1.3681,1.3681,1.3681,5400.0],["1989-04-20",1.3681,1.3681,1.3681,1.3681,0.0],["1989-04-21",1.3681,1.3891,1.3049,1.3891,9900.0],["1989-04-24",1.3996,1.3996,1.3996,1.3996,2250.0],["1989-04-25",1.3996,1.3996,1.3996,1.3996,0.0],["1989-04-26",1.3996,1.4312,1.3049,1.347,44100.0],["1989-04-27",1.347,1.347,1.347,1.347,27450.0],["1989-04-28",1.4102,1.4102,1.4102,1.4102,6750.0],["1989-05-01",1.3049,1.3049,1.3049,1.3049,4950.0],["1989-05-02",1.3049,1.3049,1.3049,1.3049,2700.0],["1989-05-03",1.3049,1.4102,1.3049,1.3681,18900.0],["1989-05-04",1.3681,1.3891,1.3049,1.3891,1350.0],["1989-05-05",1.3891,1.4102,1.3049,1.3049,4500.0],["1989-05-08",1.3049,1.4312,1.3049,1.3049,1800.0],["1989-05-09",1.3049,1.3049,1.3049,1.3049,450.0],["1989-05-10",1.3049,1.3049,1.3049,1.3049,0.0],["1989-05-11",1.4102,1.4102,1.4102,1.4102,2250.0],["1989-05-12",1.4102,1.4102,1.4102,1.4102,0.0],["1989-05-15",1.3049,1.3049,1.3049,1.3049,450.0],["1989-05-16",1.3049,1.3891,1.3049,1.3891,7200.0],["1989-05-17",1.4312,1.4312,1.4312,1.4312,450.0],["1989-05-18",1.4102,1.4102,1.326,1.326,13950.0],["1989-05-19",1.326,1.326,1.326,1.326,0.0],["1989-05-22",1.326,1.326,1.326,1.326,8550.0],["1989-05-23",1.326,1.326,1.326,1.326,0.0],["1989-05-24",1.326,1.326,1.326,1.326,0.0],["1989-05-25",1.326,1.326,1.326,1.326,0.0],["1989-05-26",1.347,1.3891,1.347,1.3891,14850.0],["1989-05-30",1.3891,1.3891,1.3891,1.3891,900.0],["1989-05-31",1.3891,1.4102,1.347,1.4102,9900.0],["1989-06-01",1.347,1.347,1.347,1.347,1800.0],["1989-06-02",1.3891,1.4102,1.3891,1.4102,5850.0],["1989-06-05",1.4102,1.4102,1.4102,1.4102,0.0],["1989-06-06",1.3891,1.3891,1.3891,1.3891,1350.0],["1989-06-07",1.347,1.347,1.347,1.347,6750.0],["1989-06-08",1.347,1.347,1.347,1.347,0.0],["1989-06-09",1.347,1.347,1.347,1.347,0.0],["1989-06-12",1.3891,1.3891,1.3891,1.3891,900.0],["1989-06-13",1.3891,1.3891,1.3891,1.3891,4500.0],["1989-06-14",1.3891,1.4312,1.347,1.4312,16200.0],["1989-06-15",1.347,1.347,1.347,1.347,450.0],["1989-06-16",1.347,1.4312,1.347,1.4312,27000.0],["1989-06-19",1.4312,1.4312,1.347,1.4312,4500.0],["1989-06-20",1.4102,1.4102,1.347,1.347,900.0],["1989-06-21",1.347,1.347,1.347,1.347,0.0],["1989-06-22",1.347,1.347,1.347,1.347,0.0],["1989-06-23",1.4312,1.4312,1.4312,1.4312,4050.0],["1989-06-26",1.3514,1.3514,1.3514,1.3514,4050.0],["1989-06-27",1.3514,1.3514,1.3514,1.3514,0.0],["1989-06-28",1.3514,1.3514,1.3514,1.3514,0.0],["1989-06-29",1.3514,1.3514,1.3514,1.3514,0.0],["1989-06-30",1.3514,1.3514,1.3514,1.3514,4950.0],["1989-07-03",1.3514,1.3514,1.3514,1.3514,900.0],["1989-07-05",1.3514,1.3725,1.3514,1.3514,18000.0],["1989-07-06",1.3514,1.4253,1.3514,1.4253,17100.0],["1989-07-07",1.4253,1.4253,1.4253,1.4253,0.0],["1989-07-10",1.3514,1.3514,1.3514,1.3514,2250.0],["1989-07-11",1.3514,1.3725,1.3514,1.3514,6750.0],["1989-07-12",1.3514,1.3514,1.3514,1.3514,0.0],["1989-07-13",1.3514,1.3514,1.3514,1.3514,0.0],["1989-07-14",1.4359,1.4359,1.4359,1.4359,4500.0],["1989-07-17",1.3514,1.3514,1.3514,1.3514,4500.0],["1989-07-18",1.3514,1.3514,1.3514,1.3514,0.0],["1989-07-19",1.3514,1.4781,1.3514,1.4147,3150.0],["1989-07-20",1.3725,1.3725,1.3725,1.3725,4500.0],["1989-07-21",1.3725,1.4147,1.3514,1.4147,4950.0],["1989-07-24",1.4147,1.4147,1.4147,1.4147,0.0],["1989-07-25",1.3725,1.3725,1.3725,1.3725,4500.0],["1989-07-26",1.3725,1.4147,1.3514,1.4147,27900.0],["1989-07-27",1.4147,1.4147,1.4147,1.4147,0.0],["1989-07-28",1.4147,1.4147,1.4147,1.4147,0.0],["1989-07-31",1.3514,1.3514,1.3514,1.3514,2700.0],["1989-08-01",1.3514,1.3514,1.3514,1.3514,3150.0],["1989-08-02",1.3514,1.3514,1.3514,1.3514,0.0],["1989-08-03",1.3514,1.3514,1.3514,1.3514,0.0],["1989-08-04",1.3514,1.3514,1.3514,1.3514,15300.0],["1989-08-07",1.3514,1.3514,1.3514,1.3514,0.0],["1989-08-08",1.3514,1.3514,1.3514,1.3514,1800.0],["1989-08-09",1.3514,1.4147,1.3514,1.4147,6300.0],["1989-08-10",1.4147,1.4359,1.3514,1.3514,21150.0],["1989-08-11",1.4359,1.4359,1.4359,1.4359,900.0],["1989-08-14",1.4359,1.4359,1.3514,1.4359,13950.0],["1989-08-15",1.4147,1.4147,1.3725,1.4147,36000.0],["1989-08-16",1.3514,1.3514,1.3514,1.3514,1350.0],["1989-08-17",1.4147,1.4147,1.4147,1.4147,900.0],["1989-08-18",1.4147,1.4147,1.4147,1.4147,0.0],["1989-08-21",1.3514,1.3514,1.3514,1.3514,4500.0],["1989-08-22",1.3514,1.3514,1.3514,1.3514,450.0],["1989-08-23",1.3514,1.4147,1.3514,1.3514,20700.0],["1989-08-24",1.3514,1.4359,1.3514,1.4042,7200.0],["1989-08-25",1.4042,1.4042,1.4042,1.4042,0.0],["1989-08-28",1.4042,1.4359,1.3514,1.4359,58950.0],["1989-08-29",1.4359,1.4359,1.3514,1.4359,40950.0],["1989-08-30",1.3514,1.3514,1.3514,1.3514,2700.0],["1989-08-31",1.3514,1.4359,1.3514,1.4359,28350.0],["1989-09-01",1.4147,1.4147,1.3514,1.4147,50400.0],["1989-09-05",1.4147,1.4147,1.3514,1.4147,31500.0],["1989-09-06",1.4147,1.4147,1.4147,1.4147,0.0],["1989-09-07",1.4147,1.4147,1.3514,1.4147,79200.0],["1989-09-08",1.4147,1.4359,1.4147,1.4359,1800.0],["1989-09-11",1.3725,1.3725,1.3725,1.3725,8100.0],["1989-09-12",1.3725,1.3725,1.3725,1.3725,0.0],["1989-09-13",1.4359,1.4359,1.4359,1.4359,4500.0],["1989-09-14",1.4359,1.4359,1.4359,1.4359,0.0],["1989-09-15",1.3725,1.3725,1.3725,1.3725,2700.0],["1989-09-18",1.3725,1.3725,1.3725,1.3725,0.0],["1989-09-19",1.3725,1.457,1.3725,1.457,24750.0],["1989-09-20",1.457,1.457,1.457,1.457,0.0],["1989-09-21",1.457,1.457,1.457,1.457,0.0],["1989-09-22",1.457,1.457,1.457,1.457,0.0],["1989-09-25",1.3769,1.3769,1.3769,1.3769,1350.0],["1989-09-26",1.3769,1.3769,1.3769,1.3769,0.0],["1989-09-27",1.3769,1.3769,1.3769,1.3769,17100.0],["1989-09-28",1.3769,1.3769,1.3769,1.3769,0.0],["1989-09-29",1.3769,1.3769,1.3769,1.3769,900.0],["1989-10-02",1.3769,1.3981,1.3769,1.3981,31500.0],["1989-10-03",1.3981,1.3981,1.3981,1.3981,0.0],["1989-10-04",1.3981,1.4405,1.3769,1.3769,21600.0],["1989-10-05",1.3769,1.3769,1.3769,1.3769,9000.0],["1989-10-06",1.3769,1.3769,1.3769,1.3769,0.0],["1989-10-09",1.3769,1.4193,1.3557,1.4193,9900.0],["1989-10-10",1.3981,1.3981,1.3451,1.3981,12150.0],["1989-10-11",1.3345,1.3345,1.3345,1.3345,450.0],["1989-10-12",1.3345,1.3345,1.3345,1.3345,0.0],["1989-10-13",1.3345,1.4193,1.3345,1.3345,4500.0],["1989-10-16",1.3345,1.3557,1.2922,1.3134,31500.0],["1989-10-17",1.3134,1.3134,1.3134,1.3134,0.0],["1989-10-18",1.3134,1.3134,1.3134,1.3134,0.0],["1989-10-19",1.3134,1.3134,1.3134,1.3134,0.0],["1989-10-20",1.3134,1.3134,1.3134,1.3134,450.0],["1989-10-23",1.3134,1.3134,1.3134,1.3134,0.0],["1989-10-24",1.2498,1.2498,1.2498,1.2498,900.0],["1989-10-25",1.2498,1.2498,1.2498,1.2498,0.0],["1989-10-26",1.2498,1.2498,1.2498,1.2498,0.0],["1989-10-27",1.2498,1.2498,1.2498,1.2498,0.0],["1989-10-30",1.2498,1.2498,1.2498,1.2498,0.0],["1989-10-31",1.271,1.3134,1.271,1.3134,30150.0],["1989-11-01",1.3134,1.3345,1.271,1.3028,6300.0],["1989-11-02",1.3028,1.3028,1.3028,1.3028,0.0],["1989-11-03",1.3028,1.3134,1.271,1.271,4500.0],["1989-11-06",1.271,1.3134,1.271,1.271,3600.0],["1989-11-07",1.271,1.3028,1.2498,1.3028,900.0],["1989-11-08",1.3028,1.3028,1.3028,1.3028,0.0],["1989-11-09",1.3028,1.3028,1.3028,1.3028,0.0],["1989-11-10",1.3028,1.3028,1.3028,1.3028,0.0],["1989-11-13",1.2498,1.2498,1.2498,1.2498,900.0],["1989-11-14",1.2498,1.2498,1.2498,1.2498,0.0],["1989-11-15",1.2498,1.2922,1.2498,1.2922,16650.0],["1989-11-16",1.2922,1.2922,1.2922,1.2922,0.0],["1989-11-17",1.2922,1.3134,1.2498,1.3134,21600.0],["1989-11-20",1.2498,1.2498,1.2498,1.2498,4500.0],["1989-11-21",1.2498,1.2922,1.2286,1.2922,13050.0],["1989-11-22",1.2922,1.2922,1.2922,1.2922,0.0],["1989-11-24",1.2922,1.2922,1.2922,1.2922,0.0],["1989-11-27",1.2922,1.2922,1.2922,1.2922,0.0],["1989-11-28",1.2922,1.2922,1.2286,1.2922,9000.0],["1989-11-29",1.2922,1.2922,1.2922,1.2922,0.0],["1989-11-30",1.2286,1.2286,1.2286,1.2286,4950.0],["1989-12-01",1.2286,1.2286,1.2286,1.2286,0.0],["1989-12-04",1.2286,1.2286,1.2286,1.2286,0.0],["1989-12-05",1.2286,1.2286,1.2286,1.2286,0.0],["1989-12-06",1.2286,1.2286,1.2286,1.2286,0.0],["1989-12-07",1.2286,1.2286,1.2286,1.2286,450.0],["1989-12-08",1.2286,1.2286,1.2286,1.2286,0.0],["1989-12-11",1.2286,1.271,1.2286,1.271,15300.0],["1989-12-12",1.271,1.271,1.271,1.271,0.0],["1989-12-13",1.271,1.271,1.2286,1.271,1350.0],["1989-12-14",1.271,1.271,1.2286,1.2604,24750.0],["1989-12-15",1.2604,1.2604,1.2604,1.2604,0.0],["1989-12-18",1.2604,1.2604,1.2604,1.2604,0.0],["1989-12-19",1.2604,1.2604,1.2604,1.2604,0.0],["1989-12-20",1.2604,1.271,1.2286,1.271,11250.0],["1989-12-21",1.271,1.271,1.271,1.271,0.0],["1989-12-22",1.2757,1.2757,1.2757,1.2757,0.0],["1989-12-26",1.1481,1.1481,1.1162,1.1162,1350.0],["1989-12-27",1.1162,1.1162,1.1162,1.1162,0.0],["1989-12-28",1.1481,1.1481,1.1481,1.1481,1350.0],["1989-12-29",1.1481,1.1481,1.1056,1.1481,14400.0],["1990-01-02",1.1481,1.1481,1.0631,1.1481,900.0],["1990-01-03",1.1481,1.1481,1.1481,1.1481,450.0],["1990-01-04",1.1481,1.1481,1.1056,1.1481,18000.0],["1990-01-05",1.0843,1.0843,1.0843,1.0843,900.0],["1990-01-08",1.0843,1.0843,1.0843,1.0843,0.0],["1990-01-09",1.1481,1.1481,1.1481,1.1481,450.0],["1990-01-10",1.1481,1.1481,1.1481,1.1481,4500.0],["1990-01-11",1.1481,1.1694,1.1056,1.1056,1350.0],["1990-01-12",1.1056,1.1056,1.1056,1.1056,0.0],["1990-01-15",1.1056,1.1056,1.1056,1.1056,0.0],["1990-01-16",1.1056,1.1694,1.0843,1.0843,2700.0],["1990-01-17",1.0843,1.1268,1.0843,1.0843,2700.0],["1990-01-18",1.1694,1.1694,1.1694,1.1694,4050.0],["1990-01-19",1.1694,1.1694,1.1694,1.1694,0.0],["1990-01-22",1.1694,1.1694,1.1694,1.1694,0.0],["1990-01-23",1.1694,1.1694,1.1694,1.1694,0.0],["1990-01-24",1.1694,1.1694,1.1694,1.1694,0.0],["1990-01-25",1.1694,1.1694,1.1694,1.1694,0.0],["1990-01-26",1.1056,1.1056,1.1056,1.1056,450.0],["1990-01-29",1.1056,1.1694,1.1056,1.1056,8100.0],["1990-01-30",1.1056,1.1056,1.1056,1.1056,0.0],["1990-01-31",1.1056,1.1056,1.1056,1.1056,0.0],["1990-02-01",1.1694,1.1694,1.1694,1.1694,900.0],["1990-02-02",1.1694,1.1694,1.1268,1.1694,13950.0],["1990-02-05",1.1694,1.1694,1.1056,1.1694,29700.0],["1990-02-06",1.1694,1.1906,1.1268,1.1906,22500.0],["1990-02-07",1.1906,1.1906,1.1056,1.1906,900.0],["1990-02-08",1.1906,1.1906,1.1906,1.1906,1800.0],["1990-02-09",1.1906,1.1906,1.1906,1.1906,0.0],["1990-02-12",1.1906,1.1906,1.1906,1.1906,0.0],["1990-02-13",1.1481,1.1481,1.1481,1.1481,2700.0],["1990-02-14",1.1481,1.1481,1.1481,1.1481,0.0],["1990-02-15",1.1481,1.1481,1.1481,1.1481,0.0],["1990-02-16",1.1481,1.1481,1.1481,1.1481,0.0],["1990-02-20",1.1906,1.1906,1.1906,1.1906,5400.0],["1990-02-21",1.1906,1.1906,1.1906,1.1906,0.0],["1990-02-22",1.1906,1.1906,1.1906,1.1906,0.0],["1990-02-23",1.1906,1.1906,1.1694,1.1694,18900.0],["1990-02-26",1.1694,1.2119,1.1694,1.2119,7200.0],["1990-02-27",1.2119,1.2119,1.2119,1.2119,0.0],["1990-02-28",1.2119,1.2119,1.2119,1.2119,0.0],["1990-03-01",1.2119,1.2119,1.2119,1.2119,0.0],["1990-03-02",1.2119,1.2544,1.2119,1.2119,2250.0],["1990-03-05",1.2119,1.2119,1.2119,1.2119,900.0],["1990-03-06",1.2119,1.2757,1.2119,1.2757,13500.0],["1990-03-07",1.2757,1.2757,1.2757,1.2757,0.0],["1990-03-08",1.2757,1.2757,1.2757,1.2757,0.0],["1990-03-09",1.2757,1.2757,1.2757,1.2757,0.0],["1990-03-12",1.2119,1.2119,1.2119,1.2119,2700.0],["1990-03-13",1.2119,1.2119,1.2119,1.2119,0.0],["1990-03-14",1.2331,1.2757,1.2331,1.2757,9000.0],["1990-03-15",1.2757,1.2757,1.2757,1.2757,0.0],["1990-03-16",1.2757,1.2757,1.2757,1.2757,0.0],["1990-03-19",1.2757,1.2757,1.2757,1.2757,0.0],["1990-03-20",1.2119,1.2119,1.2119,1.2119,450.0],["1990-03-21",1.2119,1.2119,1.2119,1.2119,0.0],["1990-03-22",1.2119,1.2119,1.2119,1.2119,0.0],["1990-03-23",1.2331,1.2331,1.2331,1.2331,450.0],["1990-03-26",1.2378,1.2378,1.2378,1.2378,0.0],["1990-03-27",1.3019,1.3019,1.3019,1.3019,900.0],["1990-03-28",1.3019,1.3019,1.3019,1.3019,0.0],["1990-03-29",1.3019,1.3019,1.3019,1.3019,0.0],["1990-03-30",1.3019,1.3232,1.2378,1.3232,7650.0],["1990-04-02",1.3232,1.3232,1.3232,1.3232,1800.0],["1990-04-03",1.2592,1.2592,1.2592,1.2592,900.0],["1990-04-04",1.2592,1.2592,1.2592,1.2592,0.0],["1990-04-05",1.3232,1.3232,1.3232,1.3232,450.0],["1990-04-06",1.2805,1.2805,1.2805,1.2805,5400.0],["1990-04-09",1.2805,1.2805,1.2805,1.2805,0.0],["1990-04-10",1.3125,1.3445,1.3125,1.3445,9000.0],["1990-04-11",1.3019,1.3019,1.3019,1.3019,450.0],["1990-04-12",1.3019,1.3445,1.2805,1.3125,24300.0],["1990-04-16",1.2805,1.2805,1.2805,1.2805,900.0],["1990-04-17",1.2805,1.3659,1.2805,1.3659,17550.0],["1990-04-18",1.3659,1.3659,1.2805,1.3659,22500.0],["1990-04-19",1.3659,1.3659,1.3659,1.3659,0.0],["1990-04-20",1.3659,1.3659,1.3659,1.3659,0.0],["1990-04-23",1.3659,1.3659,1.3659,1.3659,0.0],["1990-04-24",1.2805,1.2805,1.2805,1.2805,2250.0],["1990-04-25",1.3659,1.5793,1.3659,1.5366,81450.0],["1990-04-26",1.5153,1.5153,1.4086,1.5153,2700.0],["1990-04-27",1.5366,1.5793,1.5366,1.5793,8100.0],["1990-04-30",1.5793,1.5793,1.5793,1.5793,0.0],["1990-05-01",1.5793,1.5793,1.5793,1.5793,0.0],["1990-05-02",1.2805,1.2805,1.2805,1.2805,6300.0],["1990-05-03",1.2805,1.3232,1.2805,1.3232,4950.0],["1990-05-04",1.3232,1.3659,1.3232,1.3232,2250.0],["1990-05-07",1.3232,1.3232,1.3232,1.3232,0.0],["1990-05-08",1.3232,1.3232,1.3232,1.3232,0.0],["1990-05-09",1.3232,1.3232,1.3232,1.3232,0.0],["1990-05-10",1.3232,1.4086,1.3232,1.3232,2250.0],["1990-05-11",1.3659,1.3659,1.3659,1.3659,450.0],["1990-05-14",1.3872,1.3872,1.3872,1.3872,900.0],["1990-05-15",1.3872,1.3872,1.3872,1.3872,0.0],["1990-05-16",1.3872,1.3872,1.3872,1.3872,0.0],["1990-05-17",1.3232,1.3232,1.3232,1.3232,1350.0],["1990-05-18",1.3232,1.3232,1.3232,1.3232,450.0],["1990-05-21",1.3232,1.3232,1.3232,1.3232,0.0],["1990-05-22",1.3232,1.3232,1.3232,1.3232,1350.0],["1990-05-23",1.3232,1.4086,1.3232,1.3232,11250.0],["1990-05-24",1.3232,1.3232,1.3232,1.3232,900.0],["1990-05-25",1.4086,1.4086,1.4086,1.4086,900.0],["1990-05-29",1.4086,1.4086,1.4086,1.4086,0.0],["1990-05-30",1.4086,1.4086,1.4086,1.4086,0.0],["1990-05-31",1.4086,1.4086,1.4086,1.4086,0.0],["1990-06-01",1.4086,1.4086,1.4086,1.4086,0.0],["1990-06-04",1.2805,1.2805,1.2805,1.2805,900.0],["1990-06-05",1.2805,1.3019,1.2805,1.3019,5400.0],["1990-06-06",1.3019,1.3019,1.3019,1.3019,0.0],["1990-06-07",1.2805,1.2805,1.2805,1.2805,450.0],["1990-06-08",1.2805,1.2805,1.2805,1.2805,0.0],["1990-06-11",1.2378,1.2378,1.2378,1.2378,3150.0],["1990-06-12",1.2378,1.3232,1.2378,1.3232,5850.0],["1990-06-13",1.3232,1.3232,1.3232,1.3232,0.0],["1990-06-14",1.2378,1.2378,1.1952,1.1952,22500.0],["1990-06-15",1.2805,1.2805,1.2805,1.2805,900.0],["1990-06-18",1.1952,1.1952,1.1952,1.1952,4500.0],["1990-06-19",1.1952,1.1952,1.1952,1.1952,0.0],["1990-06-20",1.1098,1.1098,1.1098,1.1098,2250.0],["1990-06-21",1.1098,1.1738,1.1098,1.1098,5850.0],["1990-06-22",1.1098,1.1098,1.1098,1.1098,0.0],["1990-06-25",1.1162,1.1162,1.1162,1.1162,0.0],["1990-06-26",1.1162,1.1162,1.1162,1.1162,0.0],["1990-06-27",1.1162,1.1162,1.1162,1.1162,0.0],["1990-06-28",1.1162,1.1162,1.1162,1.1162,450.0],["1990-06-29",1.1162,1.1162,1.1162,1.1162,0.0],["1990-07-02",1.1162,1.1162,1.1162,1.1162,0.0],["1990-07-03",1.1162,1.1162,1.1162,1.1162,0.0],["1990-07-05",1.2236,1.2236,1.2236,1.2236,2700.0],["1990-07-06",1.2236,1.2236,1.2236,1.2236,0.0],["1990-07-09",1.2236,1.2236,1.2236,1.2236,0.0],["1990-07-10",1.2236,1.2236,1.2236,1.2236,0.0],["1990-07-11",1.2236,1.2236,1.2236,1.2236,0.0],["1990-07-12",1.2236,1.2236,1.2236,1.2236,0.0],["1990-07-13",1.2236,1.2236,1.2236,1.2236,0.0],["1990-07-16",1.2236,1.2236,1.2236,1.2236,0.0],["1990-07-17",1.2236,1.245,1.1699,1.1699,3600.0],["1990-07-18",1.1699,1.1699,1.1699,1.1699,0.0],["1990-07-19",1.1699,1.1699,1.1699,1.1699,0.0],["1990-07-20",1.245,1.245,1.245,1.245,450.0],["1990-07-23",1.245,1.245,1.245,1.245,0.0],["1990-07-24",1.245,1.245,1.245,1.245,0.0],["1990-07-25",1.1162,1.1162,1.1162,1.1162,1350.0],["1990-07-26",1.1162,1.1162,1.1162,1.1162,0.0],["1990-07-27",1.1162,1.1162,1.1162,1.1162,0.0],["1990-07-30",1.1162,1.1162,1.1162,1.1162,0.0],["1990-07-31",1.1162,1.1162,1.1162,1.1162,0.0],["1990-08-01",1.1162,1.1162,1.1162,1.1162,0.0],["1990-08-02",1.1162,1.1162,1.1162,1.1162,0.0],["1990-08-03",1.1162,1.1162,1.1162,1.1162,0.0],["1990-08-06",1.1162,1.2021,1.1162,1.2021,16200.0],["1990-08-07",1.1162,1.1162,1.1162,1.1162,450.0],["1990-08-08",1.1162,1.1162,1.1162,1.1162,0.0],["1990-08-09",1.1162,1.1162,1.1162,1.1162,0.0],["1990-08-10",1.1162,1.1162,1.1162,1.1162,0.0],["1990-08-13",1.1162,1.1162,1.1162,1.1162,0.0],["1990-08-14",1.1162,1.1162,1.1162,1.1162,0.0],["1990-08-15",1.1162,1.1162,1.1162,1.1162,0.0],["1990-08-16",1.1592,1.1592,1.1592,1.1592,4500.0],["1990-08-17",1.1592,1.2021,1.1162,1.2021,20250.0],["1990-08-20",1.1162,1.1162,1.1162,1.1162,3150.0],["1990-08-21",1.1162,1.2236,1.1162,1.2236,48600.0],["1990-08-22",1.1162,1.1162,1.1162,1.1162,450.0],["1990-08-23",1.1162,1.2236,1.1162,1.2236,21600.0],["1990-08-24",1.2236,1.2236,1.2236,1.2236,0.0],["1990-08-27",1.2236,1.2236,1.2236,1.2236,0.0],["1990-08-28",1.2236,1.2236,1.2236,1.2236,0.0],["1990-08-29",1.2236,1.2236,1.2236,1.2236,0.0],["1990-08-30",1.2236,1.2236,1.2236,1.2236,0.0],["1990-08-31",1.2236,1.2236,1.2236,1.2236,0.0],["1990-09-04",1.2236,1.2236,1.2236,1.2236,0.0],["1990-09-05",1.1162,1.1162,1.1162,1.1162,450.0],["1990-09-06",1.1162,1.1162,1.1162,1.1162,450.0],["1990-09-07",1.1162,1.1162,1.1162,1.1162,0.0],["1990-09-10",1.1162,1.1162,1.1162,1.1162,0.0],["1990-09-11",1.1377,1.2236,1.1377,1.2236,1350.0],["1990-09-12",1.2236,1.2236,1.1377,1.2236,20700.0],["1990-09-13",1.1377,1.1377,1.1377,1.1377,18000.0],["1990-09-14",1.1377,1.2236,1.1377,1.2236,38700.0],["1990-09-17",1.2236,1.2236,1.2236,1.2236,0.0],["1990-09-18",1.2236,1.2236,1.2236,1.2236,0.0],["1990-09-19",1.2236,1.2236,1.2236,1.2236,0.0],["1990-09-20",1.1377,1.1377,1.1377,1.1377,3150.0],["1990-09-21",1.1377,1.1377,1.1377,1.1377,0.0],["1990-09-24",1.1442,1.1442,1.1442,1.1442,0.0],["1990-09-25",1.1442,1.1442,1.1442,1.1442,0.0],["1990-09-26",1.2521,1.2521,1.2521,1.2521,4500.0],["1990-09-27",1.2521,1.2521,1.2521,1.2521,0.0],["1990-09-28",1.1442,1.1442,1.1226,1.1226,19350.0],["1990-10-01",1.1226,1.1226,1.1226,1.1226,0.0],["1990-10-02",1.1442,1.2305,1.1442,1.2305,22500.0],["1990-10-03",1.2305,1.2305,1.2305,1.2305,0.0],["1990-10-04",1.2305,1.2305,1.2305,1.2305,0.0],["1990-10-05",1.2953,1.2953,1.2953,1.2953,450.0],["1990-10-08",1.2953,1.2953,1.2953,1.2953,0.0],["1990-10-09",1.2089,1.2089,1.1442,1.1442,9000.0],["1990-10-10",1.1442,1.1442,1.1442,1.1442,0.0],["1990-10-11",1.1442,1.1442,1.1442,1.1442,0.0],["1990-10-12",1.1442,1.1442,1.1442,1.1442,0.0],["1990-10-15",1.1442,1.1442,1.1442,1.1442,0.0],["1990-10-16",1.1442,1.1442,1.1442,1.1442,0.0],["1990-10-17",1.1442,1.1442,1.1442,1.1442,0.0],["1990-10-18",1.1442,1.1442,1.1442,1.1442,0.0],["1990-10-19",1.1442,1.1442,1.1442,1.1442,0.0],["1990-10-22",1.1442,1.1442,1.1442,1.1442,3600.0],["1990-10-23",1.1442,1.1442,1.1442,1.1442,0.0],["1990-10-24",1.2305,1.2305,1.2305,1.2305,3600.0],["1990-10-25",1.2305,1.2413,1.1226,1.1442,7200.0],["1990-10-26",1.1226,1.1226,1.1226,1.1226,450.0],["1990-10-29",1.1226,1.1226,1.1226,1.1226,0.0],["1990-10-30",1.1226,1.1226,1.1226,1.1226,0.0],["1990-10-31",1.1226,1.1226,1.1226,1.1226,0.0],["1990-11-01",1.1226,1.1226,1.1226,1.1226,0.0],["1990-11-02",1.1226,1.1226,1.1226,1.1226,0.0],["1990-11-05",1.1226,1.1226,1.1226,1.1226,0.0],["1990-11-06",1.1226,1.1226,1.1226,1.1226,0.0],["1990-11-07",1.1226,1.1226,1.1226,1.1226,0.0],["1990-11-08",1.1226,1.1226,1.1226,1.1226,1800.0],["1990-11-09",1.1442,1.1442,1.1442,1.1442,3150.0],["1990-11-12",1.2305,1.2305,1.2305,1.2305,3150.0],["1990-11-13",1.2305,1.2305,1.2305,1.2305,0.0],["1990-11-14",1.2305,1.2305,1.2305,1.2305,0.0],["1990-11-15",1.2305,1.2305,1.2305,1.2305,0.0],["1990-11-16",1.2305,1.2521,1.2089,1.2089,4050.0],["1990-11-19",1.2089,1.2089,1.2089,1.2089,0.0],["1990-11-20",1.2089,1.2305,1.1442,1.2305,2250.0],["1990-11-21",1.2305,1.2305,1.2305,1.2305,0.0],["1990-11-23",1.2305,1.2305,1.2305,1.2305,0.0],["1990-11-26",1.2305,1.2305,1.2305,1.2305,0.0],["1990-11-27",1.2305,1.2305,1.2305,1.2305,0.0],["1990-11-28",1.2305,1.2305,1.2305,1.2305,0.0],["1990-11-29",1.2305,1.2305,1.2305,1.2305,0.0],["1990-11-30",1.2305,1.2305,1.2305,1.2305,0.0],["1990-12-03",1.2305,1.2305,1.2305,1.2305,0.0],["1990-12-04",1.2305,1.2305,1.2305,1.2305,0.0],["1990-12-05",1.2305,1.2629,1.1873,1.1873,10350.0],["1990-12-06",1.1873,1.2737,1.1658,1.2737,10800.0],["1990-12-07",1.2089,1.2089,1.2089,1.2089,450.0],["1990-12-10",1.2089,1.2089,1.2089,1.2089,0.0],["1990-12-11",1.2089,1.2089,1.2089,1.2089,0.0],["1990-12-12",1.2089,1.2089,1.2089,1.2089,0.0],["1990-12-13",1.2089,1.2089,1.2089,1.2089,0.0],["1990-12-14",1.2089,1.2089,1.2089,1.2089,0.0],["1990-12-17",1.2089,1.2089,1.2089,1.2089,0.0],["1990-12-18",1.1873,1.1873,1.1873,1.1873,4500.0],["1990-12-19",1.1873,1.1873,1.1873,1.1873,0.0],["1990-12-20",1.1873,1.1873,1.1873,1.1873,0.0],["1990-12-21",1.1873,1.1873,1.1873,1.1873,450.0],["1990-12-24",1.1939,1.1939,1.1939,1.1939,0.0],["1990-12-26",1.1939,1.1939,1.1939,1.1939,0.0],["1990-12-27",1.1939,1.1939,1.1939,1.1939,0.0],["1990-12-28",1.107,1.107,1.107,1.107,900.0],["1990-12-31",1.107,1.107,1.107,1.107,0.0],["1991-01-02",1.107,1.107,1.107,1.107,0.0],["1991-01-03",1.107,1.107,1.107,1.107,0.0],["1991-01-04",1.107,1.107,1.107,1.107,0.0],["1991-01-07",1.107,1.107,1.107,1.107,0.0],["1991-01-08",1.107,1.107,1.107,1.107,0.0],["1991-01-09",1.1722,1.259,1.1722,1.1722,900.0],["1991-01-10",1.1722,1.1722,1.1722,1.1722,0.0],["1991-01-11",1.1722,1.1722,1.1722,1.1722,0.0],["1991-01-14",1.1722,1.1722,1.1722,1.1722,0.0],["1991-01-15",1.107,1.107,1.107,1.107,1350.0],["1991-01-16",1.107,1.107,1.107,1.107,0.0],["1991-01-17",1.107,1.107,1.107,1.107,0.0],["1991-01-18",1.107,1.107,1.107,1.107,0.0],["1991-01-21",1.107,1.107,1.107,1.107,0.0],["1991-01-22",1.107,1.107,1.107,1.107,0.0],["1991-01-23",1.107,1.107,1.107,1.107,0.0],["1991-01-24",1.1287,1.1939,1.1287,1.1287,20700.0],["1991-01-25",1.1287,1.1939,1.1287,1.1939,45000.0],["1991-01-28",1.1939,1.1939,1.1939,1.1939,0.0],["1991-01-29",1.1939,1.2156,1.1504,1.2156,9900.0],["1991-01-30",1.2156,1.2156,1.2156,1.2156,0.0],["1991-01-31",1.2156,1.2156,1.2156,1.2156,0.0],["1991-02-01",1.2156,1.2156,1.2156,1.2156,0.0],["1991-02-04",1.2156,1.2156,1.2156,1.2156,0.0],["1991-02-05",1.2156,1.2156,1.2156,1.2156,0.0],["1991-02-06",1.2156,1.2156,1.2156,1.2156,0.0],["1991-02-07",1.1287,1.1287,1.0636,1.0636,5850.0],["1991-02-08",1.0636,1.0636,1.0636,1.0636,0.0],["1991-02-11",1.0636,1.0636,1.0636,1.0636,0.0],["1991-02-12",1.0636,1.0636,1.0636,1.0636,0.0],["1991-02-13",1.0636,1.0636,1.0636,1.0636,0.0],["1991-02-14",1.0636,1.0636,1.0636,1.0636,0.0],["1991-02-15",1.0636,1.0636,1.0636,1.0636,6300.0],["1991-02-19",1.0636,1.0636,1.0636,1.0636,0.0],["1991-02-20",1.0636,1.0636,1.0636,1.0636,0.0],["1991-02-21",1.107,1.107,1.107,1.107,900.0],["1991-02-22",1.107,1.107,1.107,1.107,0.0],["1991-02-25",1.107,1.107,1.107,1.107,0.0],["1991-02-26",1.107,1.107,1.107,1.107,0.0],["1991-02-27",0.9985,0.9985,0.9985,0.9985,450.0],["1991-02-28",0.9985,0.9985,0.9985,0.9985,0.0],["1991-03-01",1.0853,1.0853,1.0853,1.0853,450.0],["1991-03-04",1.0853,1.0853,1.0853,1.0853,450.0],["1991-03-05",1.0853,1.0853,1.0853,1.0853,0.0],["1991-03-06",1.0853,1.0853,0.9985,1.0853,6750.0],["1991-03-07",1.0853,1.0853,1.0853,1.0853,0.0],["1991-03-08",1.0853,1.0853,1.0853,1.0853,0.0],["1991-03-11",1.0853,1.0853,1.0853,1.0853,0.0],["1991-03-12",1.0853,1.0853,1.0853,1.0853,0.0],["1991-03-13",1.0419,1.0419,0.9985,1.0419,4950.0],["1991-03-14",0.9985,0.9985,0.9985,0.9985,450.0],["1991-03-15",1.1287,1.1287,1.1287,1.1287,1350.0],["1991-03-18",1.1287,1.1287,1.1287,1.1287,0.0],["1991-03-19",1.1287,1.1287,1.1287,1.1287,0.0],["1991-03-20",1.0853,1.0853,1.0202,1.0202,4050.0],["1991-03-21",1.0202,1.0202,1.0202,1.0202,0.0],["1991-03-22",1.0268,1.0268,1.0268,1.0268,0.0],["1991-03-25",1.0268,1.0268,1.0268,1.0268,0.0],["1991-03-26",1.0268,1.0268,1.0268,1.0268,0.0],["1991-03-27",1.0268,1.0268,1.0268,1.0268,0.0],["1991-03-28",1.0268,1.0268,1.0268,1.0268,0.0],["1991-04-01",1.0049,1.0049,1.0049,1.0049,1350.0],["1991-04-02",1.136,1.136,1.136,1.136,14850.0],["1991-04-03",1.0705,1.0705,1.0049,1.0705,6300.0],["1991-04-04",1.0705,1.0705,1.0705,1.0705,0.0],["1991-04-05",1.0705,1.0705,1.0705,1.0705,0.0],["1991-04-08",1.0705,1.0923,1.0049,1.0923,8100.0],["1991-04-09",1.0923,1.0923,1.0923,1.0923,0.0],["1991-04-10",1.0923,1.0923,1.0923,1.0923,0.0],["1991-04-11",1.0923,1.0923,1.0923,1.0923,0.0],["1991-04-12",1.0923,1.0923,1.0923,1.0923,0.0],["1991-04-15",1.0923,1.0923,1.0923,1.0923,0.0],["1991-04-16",1.0923,1.0923,1.0923,1.0923,0.0],["1991-04-17",1.0923,1.0923,1.0923,1.0923,0.0],["1991-04-18",1.0923,1.0923,1.0923,1.0923,0.0],["1991-04-19",1.0923,1.0923,1.0923,1.0923,0.0],["1991-04-22",1.0923,1.0923,1.0923,1.0923,0.0],["1991-04-23",1.0923,1.0923,1.0923,1.0923,0.0],["1991-04-24",1.0923,1.0923,1.0923,1.0923,0.0],["1991-04-25",1.0923,1.0923,1.0486,1.0923,4500.0],["1991-04-26",1.0923,1.0923,1.0923,1.0923,0.0],["1991-04-29",1.0923,1.0923,1.0923,1.0923,0.0],["1991-04-30",1.0923,1.0923,1.0923,1.0923,0.0],["1991-05-01",1.0923,1.0923,1.0923,1.0923,0.0],["1991-05-02",1.0049,1.0049,1.0049,1.0049,2700.0],["1991-05-03",1.136,1.136,1.136,1.136,450.0],["1991-05-06",1.136,1.136,1.136,1.136,0.0],["1991-05-07",1.136,1.136,1.136,1.136,0.0],["1991-05-08",1.136,1.136,1.136,1.136,0.0],["1991-05-09",1.136,1.136,1.136,1.136,0.0],["1991-05-10",1.136,1.136,1.136,1.136,0.0],["1991-05-13",1.0923,1.0923,1.0486,1.0923,1800.0],["1991-05-14",1.0923,1.1141,1.0049,1.1141,24300.0],["1991-05-15",1.1141,1.1141,1.1141,1.1141,0.0],["1991-05-16",1.1141,1.1141,1.1141,1.1141,0.0],["1991-05-17",1.1141,1.1141,1.1141,1.1141,0.0],["1991-05-20",1.1141,1.1141,1.1141,1.1141,0.0],["1991-05-21",1.1141,1.1141,1.1141,1.1141,0.0],["1991-05-22",1.0923,1.0923,1.0049,1.0923,2700.0],["1991-05-23",1.0923,1.0923,1.0923,1.0923,0.0],["1991-05-24",1.0923,1.0923,1.0923,1.0923,900.0],["1991-05-28",1.0923,1.0923,1.0923,1.0923,0.0],["1991-05-29",1.0923,1.0923,1.0923,1.0923,0.0],["1991-05-30",1.0923,1.0923,1.0923,1.0923,0.0],["1991-05-31",1.0923,1.0923,1.0923,1.0923,0.0],["1991-06-03",1.0923,1.0923,0.9612,1.0923,7650.0],["1991-06-04",1.0486,1.0486,1.0486,1.0486,900.0],["1991-06-05",1.0486,1.0486,1.0486,1.0486,0.0],["1991-06-06",1.0486,1.0486,1.0486,1.0486,0.0],["1991-06-07",1.0923,1.0923,1.0923,1.0923,900.0],["1991-06-10",1.0923,1.0923,1.0923,1.0923,0.0],["1991-06-11",1.0486,1.0486,0.9612,1.0486,7200.0],["1991-06-12",1.0486,1.0486,1.0486,1.0486,0.0],["1991-06-13",0.9612,0.9612,0.9612,0.9612,1350.0],["1991-06-14",0.9612,0.9612,0.9612,0.9612,0.0],["1991-06-17",0.9612,0.9612,0.9612,0.9612,0.0],["1991-06-18",0.9612,0.9612,0.9612,0.9612,0.0],["1991-06-19",0.9612,1.0049,0.9612,1.0049,7200.0],["1991-06-20",1.0049,1.0049,1.0049,1.0049,0.0],["1991-06-21",1.0049,1.0049,1.0049,1.0049,0.0],["1991-06-24",1.056,1.056,1.056,1.056,2700.0],["1991-06-25",1.056,1.056,1.056,1.056,0.0],["1991-06-26",1.056,1.056,1.056,1.056,0.0],["1991-06-27",1.056,1.056,1.056,1.056,0.0],["1991-06-28",1.056,1.056,1.056,1.056,0.0],["1991-07-01",0.968,0.968,0.968,0.968,4500.0],["1991-07-02",0.968,0.968,0.968,0.968,0.0],["1991-07-03",0.968,0.968,0.968,0.968,0.0],["1991-07-05",0.968,0.968,0.968,0.968,0.0],["1991-07-08",0.968,1.056,0.968,1.056,24750.0],["1991-07-09",1.056,1.056,1.056,1.056,0.0],["1991-07-10",0.968,0.968,0.968,0.968,1800.0],["1991-07-11",0.968,0.968,0.968,0.968,0.0],["1991-07-12",0.968,0.968,0.968,0.968,0.0],["1991-07-15",0.968,0.968,0.968,0.968,1350.0],["1991-07-16",0.968,1.034,0.968,1.034,3150.0],["1991-07-17",1.034,1.034,1.034,1.034,0.0],["1991-07-18",1.034,1.034,1.034,1.034,0.0],["1991-07-19",1.034,1.034,1.034,1.034,0.0],["1991-07-22",1.034,1.034,1.034,1.034,0.0],["1991-07-23",0.968,0.968,0.968,0.968,2250.0],["1991-07-24",0.968,0.968,0.968,0.968,0.0],["1991-07-25",0.968,1.034,0.968,0.968,90000.0],["1991-07-26",0.968,1.012,0.968,0.968,14850.0],["1991-07-29",0.968,0.968,0.968,0.968,0.0],["1991-07-30",1.012,1.034,1.012,1.034,9000.0],["1991-07-31",1.034,1.0999,0.968,0.968,6300.0],["1991-08-01",1.034,1.0999,1.034,1.034,22950.0],["1991-08-02",1.034,1.034,1.034,1.034,0.0],["1991-08-05",1.034,1.034,1.034,1.034,0.0],["1991-08-06",1.034,1.034,1.034,1.034,0.0],["1991-08-07",1.0999,1.0999,1.0999,1.0999,450.0],["1991-08-08",1.0999,1.0999,1.0999,1.0999,0.0],["1991-08-09",1.0999,1.0999,1.0999,1.0999,0.0],["1991-08-12",1.0999,1.0999,1.0999,1.0999,0.0],["1991-08-13",1.012,1.012,0.99,1.012,8100.0],["1991-08-14",1.012,1.012,1.012,1.012,0.0],["1991-08-15",1.034,1.056,1.034,1.056,22050.0],["1991-08-16",1.056,1.056,1.056,1.056,2250.0],["1991-08-19",1.056,1.056,1.056,1.056,0.0],["1991-08-20",1.056,1.056,1.056,1.056,0.0],["1991-08-21",1.056,1.056,1.056,1.056,0.0],["1991-08-22",1.012,1.012,0.946,1.012,11700.0],["1991-08-23",1.012,1.012,1.012,1.012,0.0],["1991-08-26",1.012,1.012,1.012,1.012,0.0],["1991-08-27",1.012,1.012,1.012,1.012,0.0],["1991-08-28",0.946,0.946,0.946,0.946,900.0],["1991-08-29",0.946,0.946,0.946,0.946,2700.0],["1991-08-30",0.946,0.946,0.946,0.946,0.0],["1991-09-03",0.946,0.946,0.946,0.946,0.0],["1991-09-04",0.946,1.034,0.946,1.023,45000.0],["1991-09-05",0.946,0.946,0.946,0.946,450.0],["1991-09-06",0.946,0.946,0.946,0.946,0.0],["1991-09-09",0.946,0.968,0.946,0.968,4950.0],["1991-09-10",0.968,0.968,0.946,0.946,1800.0],["1991-09-11",0.946,0.946,0.946,0.946,0.0],["1991-09-12",0.946,0.946,0.946,0.946,1350.0],["1991-09-13",0.946,1.034,0.946,1.034,32400.0],["1991-09-16",0.946,0.946,0.946,0.946,450.0],["1991-09-17",0.946,0.946,0.946,0.946,0.0],["1991-09-18",0.946,0.946,0.946,0.946,0.0],["1991-09-19",0.946,0.946,0.946,0.946,0.0],["1991-09-20",0.946,1.012,0.946,1.012,4950.0],["1991-09-23",1.012,1.012,1.012,1.012,0.0],["1991-09-24",1.019,1.019,1.019,1.019,0.0],["1991-09-25",1.0855,1.0855,1.0855,1.0855,450.0],["1991-09-26",1.0855,1.0855,1.0855,1.0855,0.0],["1991-09-27",1.0633,1.0633,0.9526,0.9526,13500.0],["1991-09-30",0.9747,1.0633,0.9747,0.9747,6750.0],["1991-10-01",0.9747,1.0412,0.9526,1.0412,62550.0],["1991-10-02",1.0412,1.0412,1.0412,1.0412,0.0],["1991-10-03",1.0412,1.0412,1.0412,1.0412,0.0],["1991-10-04",1.0301,1.0301,1.0301,1.0301,900.0],["1991-10-07",0.9526,0.9526,0.9526,0.9526,9000.0],["1991-10-08",0.9526,0.9526,0.9526,0.9526,2250.0],["1991-10-09",0.9526,0.9526,0.9526,0.9526,0.0],["1991-10-10",0.9526,0.9526,0.9526,0.9526,450.0],["1991-10-11",0.9526,0.9526,0.9526,0.9526,0.0],["1991-10-14",0.9526,0.9526,0.9526,0.9526,0.0],["1991-10-15",0.9526,0.9526,0.9526,0.9526,0.0],["1991-10-16",0.9526,0.9526,0.9526,0.9526,0.0],["1991-10-17",0.9526,0.9526,0.9526,0.9526,0.0],["1991-10-18",0.9526,1.0412,0.9526,1.0412,135000.0],["1991-10-21",1.0412,1.0412,1.0412,1.0412,0.0],["1991-10-22",0.9526,0.9526,0.9526,0.9526,450.0],["1991-10-23",0.9526,0.9526,0.9526,0.9526,0.0],["1991-10-24",0.9526,0.9526,0.9526,0.9526,0.0],["1991-10-25",0.9526,0.9526,0.9526,0.9526,0.0],["1991-10-28",0.9526,0.9526,0.9526,0.9526,0.0],["1991-10-29",0.9526,0.9526,0.9526,0.9526,0.0],["1991-10-30",0.9526,0.9526,0.9526,0.9526,0.0],["1991-10-31",0.9526,0.9526,0.9526,0.9526,0.0],["1991-11-01",0.9526,0.9526,0.9526,0.9526,0.0],["1991-11-04",0.9526,0.9526,0.9526,0.9526,0.0],["1991-11-05",0.9526,0.9526,0.9526,0.9526,0.0],["1991-11-06",0.9526,0.9526,0.9526,0.9526,0.0],["1991-11-07",1.0633,1.0633,1.0633,1.0633,450.0],["1991-11-08",1.0855,1.0855,1.0855,1.0855,8550.0],["1991-11-11",1.0855,1.0855,1.0855,1.0855,0.0],["1991-11-12",1.0855,1.0855,1.0855,1.0855,0.0],["1991-11-13",1.0855,1.0855,1.0855,1.0855,0.0],["1991-11-14",1.0855,1.0855,1.0855,1.0855,0.0],["1991-11-15",0.9526,1.0301,0.9526,1.0301,1800.0],["1991-11-18",1.019,1.019,1.019,1.019,1350.0],["1991-11-19",1.019,1.019,1.019,1.019,0.0],["1991-11-20",1.019,1.019,1.019,1.019,0.0],["1991-11-21",1.019,1.019,1.019,1.019,0.0],["1991-11-22",1.019,1.019,1.019,1.019,0.0],["1991-11-25",1.019,1.019,1.019,1.019,0.0],["1991-11-26",1.019,1.019,1.019,1.019,0.0],["1991-11-27",0.9526,1.0412,0.9526,1.0412,13500.0],["1991-11-29",1.0412,1.0412,1.0412,1.0412,0.0],["1991-12-02",1.019,1.019,1.019,1.019,2250.0],["1991-12-03",0.9747,0.9747,0.9747,0.9747,3600.0],["1991-12-04",0.9747,0.9747,0.9747,0.9747,0.0],["1991-12-05",0.9747,0.9747,0.9747,0.9747,0.0],["1991-12-06",0.9747,0.9747,0.9747,0.9747,0.0],["1991-12-09",0.9747,0.9747,0.9747,0.9747,0.0],["1991-12-10",0.9747,1.0633,0.9747,1.0633,9000.0],["1991-12-11",0.9747,0.9747,0.9747,0.9747,450.0],["1991-12-12",0.9747,0.9747,0.9747,0.9747,0.0],["1991-12-13",0.9747,0.9747,0.9747,0.9747,0.0],["1991-12-16",0.9747,0.9747,0.9747,0.9747,0.0],["1991-12-17",0.9747,0.9747,0.9747,0.9747,0.0],["1991-12-18",0.9747,0.9747,0.9747,0.9747,0.0],["1991-12-19",0.9747,0.9747,0.9747,0.9747,0.0],["1991-12-20",0.9747,0.9747,0.9747,0.9747,0.0],["1991-12-23",0.9747,0.9969,0.9747,0.9969,33300.0],["1991-12-24",1.004,1.004,1.004,1.004,0.0],["1991-12-26",1.004,1.004,1.004,1.004,0.0],["1991-12-27",1.004,1.004,1.004,1.004,0.0],["1991-12-30",1.004,1.004,1.004,1.004,0.0],["1991-12-31",1.004,1.004,1.004,1.004,0.0],["1992-01-02",0.9817,0.9817,0.9817,0.9817,1350.0],["1992-01-03",0.9817,0.9817,0.9817,0.9817,0.0],["1992-01-06",0.9817,0.9817,0.9817,0.9817,0.0],["1992-01-07",0.9817,0.9817,0.9817,0.9817,0.0],["1992-01-08",0.9817,0.9817,0.9817,0.9817,0.0],["1992-01-09",0.9817,0.9817,0.9817,0.9817,0.0],["1992-01-10",1.1156,1.1156,0.9817,0.9817,15300.0],["1992-01-13",0.9817,0.9817,0.9817,0.9817,0.0],["1992-01-14",0.9817,0.9817,0.9817,0.9817,0.0],["1992-01-15",0.9817,0.9817,0.9817,0.9817,32850.0],["1992-01-16",0.9817,0.9817,0.9817,0.9817,0.0],["1992-01-17",0.9817,0.9817,0.9817,0.9817,0.0],["1992-01-20",0.9817,1.0487,0.9817,0.9817,19800.0],["1992-01-21",0.9817,0.9817,0.9817,0.9817,0.0],["1992-01-22",0.9817,0.9817,0.9817,0.9817,6300.0],["1992-01-23",0.9817,0.9817,0.9817,0.9817,0.0],["1992-01-24",0.9817,0.9817,0.9817,0.9817,0.0],["1992-01-27",0.9817,0.9817,0.9817,0.9817,0.0],["1992-01-28",0.9817,0.9817,0.9817,0.9817,0.0],["1992-01-29",0.9817,0.9817,0.9817,0.9817,0.0],["1992-01-30",0.9817,0.9817,0.9817,0.9817,0.0],["1992-01-31",1.0263,1.0263,1.0263,1.0263,11250.0],["1992-02-03",1.0263,1.0263,1.0263,1.0263,0.0],["1992-02-04",1.0263,1.071,0.9817,1.071,15750.0],["1992-02-05",1.1156,1.1156,1.1156,1.1156,450.0],["1992-02-06",1.1156,1.1156,1.1156,1.1156,0.0],["1992-02-07",1.1156,1.1156,1.1156,1.1156,0.0],["1992-02-10",0.9817,0.9817,0.9817,0.9817,900.0],["1992-02-11",0.9817,0.9817,0.9817,0.9817,0.0],["1992-02-12",1.0487,1.0487,1.0487,1.0487,900.0],["1992-02-13",1.0487,1.0487,1.0487,1.0487,0.0],["1992-02-14",1.0487,1.0487,1.0487,1.0487,0.0],["1992-02-18",1.0487,1.0487,1.0487,1.0487,0.0],["1992-02-19",1.071,1.071,1.071,1.071,2700.0],["1992-02-20",1.071,1.071,1.071,1.071,0.0],["1992-02-21",1.071,1.071,1.071,1.071,0.0],["1992-02-24",1.071,1.071,1.071,1.071,0.0],["1992-02-25",0.9817,0.9817,0.9817,0.9817,450.0],["1992-02-26",0.9817,0.9817,0.9817,0.9817,0.0],["1992-02-27",0.9817,0.9817,0.9817,0.9817,0.0],["1992-02-28",0.9817,0.9817,0.9817,0.9817,0.0],["1992-03-02",0.9817,0.9817,0.9817,0.9817,2700.0],["1992-03-03",0.9817,0.9817,0.9817,0.9817,0.0],["1992-03-04",0.9817,0.9817,0.9817,0.9817,0.0],["1992-03-05",0.9817,0.9817,0.9817,0.9817,0.0],["1992-03-06",0.9817,0.9817,0.9817,0.9817,0.0],["1992-03-09",0.9817,0.9817,0.9817,0.9817,0.0],["1992-03-10",0.9817,0.9817,0.9817,0.9817,0.0],["1992-03-11",0.9929,1.0375,0.9929,1.0375,16200.0],["1992-03-12",1.0375,1.0375,1.0375,1.0375,0.0],["1992-03-13",1.0263,1.1156,1.0263,1.1156,12150.0],["1992-03-16",1.071,1.1156,1.071,1.1156,28350.0],["1992-03-17",1.1156,1.1156,1.1156,1.1156,0.0],["1992-03-18",1.1156,1.1156,1.1156,1.1156,0.0],["1992-03-19",1.1156,1.1156,1.1156,1.1156,0.0],["1992-03-20",1.1156,1.1156,1.1156,1.1156,0.0],["1992-03-23",1.1156,1.1156,1.1156,1.1156,0.0],["1992-03-24",1.1156,1.1156,1.1156,1.1156,0.0],["1992-03-25",1.1237,1.1237,1.1237,1.1237,0.0],["1992-03-26",1.1237,1.1237,1.1237,1.1237,0.0],["1992-03-27",1.0338,1.0338,1.0338,1.0338,1350.0],["1992-03-30",1.0338,1.0338,1.0338,1.0338,6300.0],["1992-03-31",1.0338,1.0338,1.0338,1.0338,0.0],["1992-04-01",1.0338,1.0338,1.0338,1.0338,0.0],["1992-04-02",1.0338,1.0338,1.0338,1.0338,0.0],["1992-04-03",1.0338,1.0338,1.0338,1.0338,0.0],["1992-04-06",1.0338,1.0338,1.0338,1.0338,0.0],["1992-04-07",0.9888,0.9888,0.9888,0.9888,8550.0],["1992-04-08",0.9888,0.9888,0.9888,0.9888,3150.0],["1992-04-09",0.9888,0.9888,0.9888,0.9888,0.0],["1992-04-10",0.9888,0.9888,0.9888,0.9888,0.0],["1992-04-13",0.9888,0.9888,0.9888,0.9888,0.0],["1992-04-14",0.9888,1.0338,0.9888,1.0338,18000.0],["1992-04-15",1.0563,1.0787,1.0563,1.0787,5400.0],["1992-04-16",1.0787,1.0787,1.0787,1.0787,0.0],["1992-04-20",1.0787,1.0787,1.0787,1.0787,0.0],["1992-04-21",1.0563,1.0675,1.0563,1.0675,10800.0],["1992-04-22",1.0787,1.0787,1.0787,1.0787,2250.0],["1992-04-23",1.0338,1.0338,1.0338,1.0338,1800.0],["1992-04-24",1.0338,1.0338,1.0338,1.0338,0.0],["1992-04-27",1.0338,1.0338,1.0338,1.0338,0.0],["1992-04-28",1.0113,1.0113,1.0113,1.0113,900.0],["1992-04-29",1.0113,1.0113,1.0113,1.0113,0.0],["1992-04-30",1.0113,1.0113,1.0113,1.0113,0.0],["1992-05-01",1.0113,1.0113,1.0113,1.0113,0.0],["1992-05-04",1.0113,1.0113,1.0113,1.0113,0.0],["1992-05-05",1.1462,1.1462,1.1462,1.1462,1800.0],["1992-05-06",1.1462,1.1462,1.1462,1.1462,900.0],["1992-05-07",1.0338,1.0338,1.0338,1.0338,1350.0],["1992-05-08",1.1462,1.1911,1.1462,1.1911,8100.0],["1992-05-11",1.1911,1.1911,1.1911,1.1911,0.0],["1992-05-12",1.1911,1.1911,1.1911,1.1911,0.0],["1992-05-13",1.2136,1.236,1.2136,1.236,2250.0],["1992-05-14",1.2585,1.2585,1.2585,1.2585,2250.0],["1992-05-15",1.281,1.3259,1.281,1.3259,9000.0],["1992-05-18",1.3259,1.3259,1.3259,1.3259,0.0],["1992-05-19",1.3259,1.3259,1.3259,1.3259,0.0],["1992-05-20",1.236,1.236,1.236,1.236,5850.0],["1992-05-21",1.3709,1.3709,1.3709,1.3709,1350.0],["1992-05-22",1.3709,1.3709,1.3709,1.3709,0.0],["1992-05-26",1.3934,1.4383,1.3934,1.4383,4950.0],["1992-05-27",1.4608,1.5732,1.4608,1.4608,10350.0],["1992-05-28",1.4608,1.4608,1.4608,1.4608,2700.0],["1992-05-29",1.5282,1.5282,1.5282,1.5282,900.0],["1992-06-01",1.4158,1.5507,1.4158,1.4383,21600.0],["1992-06-02",1.4158,1.5282,1.4158,1.4383,14850.0],["1992-06-03",1.4158,1.5282,1.3934,1.3934,16650.0],["1992-06-04",1.3934,1.3934,1.3934,1.3934,0.0],["1992-06-05",1.3484,1.4608,1.3484,1.4608,2700.0],["1992-06-08",1.4608,1.4608,1.4608,1.4608,0.0],["1992-06-09",1.3484,1.3484,1.3484,1.3484,1350.0],["1992-06-10",1.3484,1.3484,1.3484,1.3484,0.0],["1992-06-11",1.3484,1.3484,1.3484,1.3484,0.0],["1992-06-12",1.3259,1.3259,1.3259,1.3259,5400.0],["1992-06-15",1.4158,1.4158,1.4158,1.4158,3600.0],["1992-06-16",1.3372,1.3597,1.3372,1.3597,18000.0],["1992-06-17",1.4158,1.4158,1.3484,1.4158,58950.0],["1992-06-18",1.4158,1.4158,1.4158,1.4158,1350.0],["1992-06-19",1.3934,1.4383,1.3709,1.4383,45900.0],["1992-06-22",1.4383,1.4383,1.4383,1.4383,450.0],["1992-06-23",1.4383,1.4383,1.4383,1.4383,1800.0],["1992-06-24",1.4469,1.4469,1.4469,1.4469,0.0],["1992-06-25",1.3452,1.3678,1.3452,1.3678,18000.0],["1992-06-26",1.3113,1.3113,1.3113,1.3113,3600.0],["1992-06-29",1.3113,1.3113,1.3113,1.3113,450.0],["1992-06-30",1.3113,1.3113,1.3113,1.3113,0.0],["1992-07-01",1.3113,1.3113,1.3113,1.3113,0.0],["1992-07-02",1.3678,1.4469,1.3678,1.3678,6750.0],["1992-07-06",1.4469,1.4469,1.3565,1.3565,16650.0],["1992-07-07",1.3565,1.3565,1.3565,1.3565,0.0],["1992-07-08",1.3565,1.3565,1.3565,1.3565,0.0],["1992-07-09",1.3339,1.3339,1.3339,1.3339,21600.0],["1992-07-10",1.3339,1.3339,1.3339,1.3339,0.0],["1992-07-13",1.3791,1.3791,1.3791,1.3791,450.0],["1992-07-14",1.3791,1.3791,1.3791,1.3791,0.0],["1992-07-15",1.3791,1.3791,1.3791,1.3791,0.0],["1992-07-16",1.2434,1.2434,1.2434,1.2434,7200.0],["1992-07-17",1.2434,1.2434,1.2434,1.2434,0.0],["1992-07-20",1.2434,1.2886,1.2434,1.2886,2700.0],["1992-07-21",1.3339,1.3339,1.3339,1.3339,1350.0],["1992-07-22",1.3339,1.3339,1.3339,1.3339,0.0],["1992-07-23",1.3339,1.3339,1.3339,1.3339,0.0],["1992-07-24",1.3339,1.3339,1.3339,1.3339,0.0],["1992-07-27",1.3339,1.3339,1.3339,1.3339,0.0],["1992-07-28",1.3791,1.3791,1.3113,1.3791,36000.0],["1992-07-29",1.3791,1.3791,1.3791,1.3791,0.0],["1992-07-30",1.3791,1.3791,1.3791,1.3791,0.0],["1992-07-31",1.3791,1.3791,1.3791,1.3791,0.0],["1992-08-03",1.3565,1.4243,1.3565,1.4243,2700.0],["1992-08-04",1.4243,1.4243,1.4243,1.4243,0.0],["1992-08-05",1.2886,1.2886,1.2886,1.2886,1350.0],["1992-08-06",1.2886,1.2886,1.2886,1.2886,0.0],["1992-08-07",1.2886,1.2886,1.266,1.266,6750.0],["1992-08-10",1.2434,1.2434,1.2434,1.2434,450.0],["1992-08-11",1.2434,1.2434,1.2434,1.2434,1350.0],["1992-08-12",1.2434,1.2434,1.2434,1.2434,2250.0],["1992-08-13",1.2434,1.2434,1.2434,1.2434,0.0],["1992-08-14",1.3678,1.3678,1.2434,1.2434,12600.0],["1992-08-17",1.2886,1.2886,1.1982,1.1982,19350.0],["1992-08-18",1.1982,1.1982,1.1982,1.1982,0.0],["1992-08-19",1.2208,1.2208,1.2208,1.2208,4500.0],["1992-08-20",1.266,1.266,1.266,1.266,5400.0],["1992-08-21",1.266,1.266,1.266,1.266,0.0],["1992-08-24",1.266,1.266,1.266,1.266,0.0],["1992-08-25",1.266,1.266,1.266,1.266,0.0],["1992-08-26",1.1869,1.1982,1.1756,1.1982,74250.0],["1992-08-27",1.1982,1.1982,1.1982,1.1982,0.0],["1992-08-28",1.1982,1.1982,1.1982,1.1982,0.0],["1992-08-31",1.153,1.1756,1.153,1.1756,42300.0],["1992-09-01",1.2886,1.2886,1.2886,1.2886,450.0],["1992-09-02",1.153,1.1982,1.153,1.1982,54000.0],["1992-09-03",1.266,1.2886,1.2208,1.2886,11250.0],["1992-09-04",1.2886,1.2886,1.2886,1.2886,0.0],["1992-09-08",1.2886,1.2886,1.2886,1.2886,0.0],["1992-09-09",1.2886,1.2886,1.2886,1.2886,0.0],["1992-09-10",1.2886,1.2886,1.2886,1.2886,0.0],["1992-09-11",1.2886,1.2886,1.2886,1.2886,0.0],["1992-09-14",1.3113,1.3113,1.3113,1.3113,900.0],["1992-09-15",1.3113,1.3113,1.3113,1.3113,0.0],["1992-09-16",1.3113,1.3113,1.3113,1.3113,0.0],["1992-09-17",1.1756,1.1756,1.1756,1.1756,900.0],["1992-09-18",1.1756,1.1756,1.1756,1.1756,0.0],["1992-09-21",1.1756,1.1756,1.1756,1.1756,0.0],["1992-09-22",1.1756,1.1756,1.1756,1.1756,0.0],["1992-09-23",1.1756,1.1756,1.1756,1.1756,0.0],["1992-09-24",1.1866,1.1866,1.1866,1.1866,0.0],["1992-09-25",1.2778,1.2778,1.2778,1.2778,450.0],["1992-09-28",1.2778,1.2778,1.2778,1.2778,0.0],["1992-09-29",1.2778,1.2778,1.2778,1.2778,0.0],["1992-09-30",1.2778,1.2778,1.2778,1.2778,0.0],["1992-10-01",1.2778,1.2778,1.2778,1.2778,0.0],["1992-10-02",1.2778,1.2778,1.2778,1.2778,0.0],["1992-10-05",1.2322,1.2322,1.2322,1.2322,4500.0],["1992-10-06",1.1866,1.1866,1.1866,1.1866,900.0],["1992-10-07",1.1866,1.1866,1.1866,1.1866,0.0],["1992-10-08",1.1866,1.1866,1.1866,1.1866,0.0],["1992-10-09",1.1866,1.1866,1.1866,1.1866,0.0],["1992-10-12",1.1866,1.1866,1.1866,1.1866,0.0],["1992-10-13",1.1866,1.1866,1.1866,1.1866,0.0],["1992-10-14",1.1866,1.1866,1.1866,1.1866,0.0],["1992-10-15",1.1866,1.1866,1.1866,1.1866,0.0],["1992-10-16",1.1866,1.1866,1.1866,1.1866,0.0],["1992-10-19",1.1866,1.1866,1.1866,1.1866,0.0],["1992-10-20",1.1866,1.1866,1.1866,1.1866,0.0],["1992-10-21",1.1866,1.1866,1.1866,1.1866,0.0],["1992-10-22",1.1866,1.1866,1.1866,1.1866,0.0],["1992-10-23",1.1866,1.1866,1.1866,1.1866,0.0],["1992-10-26",1.1866,1.1866,1.1866,1.1866,3150.0],["1992-10-27",1.1866,1.1866,1.1866,1.1866,0.0],["1992-10-28",1.1866,1.1866,1.1866,1.1866,0.0],["1992-10-29",1.1866,1.1866,1.1866,1.1866,0.0],["1992-10-30",1.1866,1.1866,1.1866,1.1866,0.0],["1992-11-02",1.2778,1.3235,1.2778,1.3235,2700.0],["1992-11-03",1.3235,1.3235,1.3235,1.3235,0.0],["1992-11-04",1.3235,1.3235,1.3235,1.3235,0.0],["1992-11-05",1.3463,1.3463,1.3463,1.3463,2250.0],["1992-11-06",1.3463,1.3463,1.3463,1.3463,0.0],["1992-11-09",1.3463,1.3463,1.3463,1.3463,0.0],["1992-11-10",1.3463,1.3463,1.3463,1.3463,0.0],["1992-11-11",1.3463,1.3463,1.3463,1.3463,0.0],["1992-11-12",1.3463,1.3463,1.3463,1.3463,0.0],["1992-11-13",1.2778,1.2778,1.2778,1.2778,1350.0],["1992-11-16",1.2778,1.2778,1.2778,1.2778,0.0],["1992-11-17",1.3691,1.3691,1.255,1.255,3600.0],["1992-11-18",1.255,1.255,1.255,1.255,0.0],["1992-11-19",1.3691,1.3691,1.3691,1.3691,115650.0],["1992-11-20",1.2778,1.3691,1.2778,1.3691,3150.0],["1992-11-23",1.3691,1.3691,1.3691,1.3691,0.0],["1992-11-24",1.3691,1.3691,1.3691,1.3691,0.0],["1992-11-25",1.3691,1.3691,1.3691,1.3691,0.0],["1992-11-27",1.2322,1.2322,1.2322,1.2322,2250.0],["1992-11-30",1.3691,1.3691,1.3691,1.3691,2250.0],["1992-12-01",1.3691,1.3691,1.3691,1.3691,0.0],["1992-12-02",1.3691,1.3691,1.3691,1.3691,0.0],["1992-12-03",1.3691,1.3691,1.3691,1.3691,4050.0],["1992-12-04",1.3691,1.3691,1.3691,1.3691,1800.0],["1992-12-07",1.3691,1.3691,1.3691,1.3691,0.0],["1992-12-08",1.3691,1.3691,1.3691,1.3691,0.0],["1992-12-09",1.3691,1.3691,1.3691,1.3691,0.0],["1992-12-10",1.3691,1.3691,1.3235,1.3235,4500.0],["1992-12-11",1.2322,1.2322,1.2322,1.2322,1800.0],["1992-12-14",1.2322,1.2322,1.2322,1.2322,0.0],["1992-12-15",1.2322,1.2322,1.2322,1.2322,0.0],["1992-12-16",1.3691,1.3691,1.3691,1.3691,2700.0],["1992-12-17",1.3691,1.3691,1.3691,1.3691,1350.0],["1992-12-18",1.2322,1.2322,1.2322,1.2322,1350.0],["1992-12-21",1.2322,1.2322,1.2322,1.2322,0.0],["1992-12-22",1.2322,1.2322,1.2322,1.2322,0.0],["1992-12-23",1.2322,1.2322,1.2322,1.2322,1350.0],["1992-12-24",1.2432,1.2432,1.2432,1.2432,0.0],["1992-12-28",1.2432,1.2432,1.2432,1.2432,0.0],["1992-12-29",1.2432,1.2432,1.2432,1.2432,0.0],["1992-12-30",1.2432,1.2432,1.2432,1.2432,0.0],["1992-12-31",1.4044,1.4044,1.4044,1.4044,3600.0],["1993-01-04",1.4044,1.4044,1.4044,1.4044,0.0],["1993-01-05",1.4044,1.4044,1.4044,1.4044,2700.0],["1993-01-06",1.4044,1.4044,1.4044,1.4044,4500.0],["1993-01-07",1.4044,1.4044,1.3814,1.3814,12150.0],["1993-01-08",1.4159,1.4159,1.4044,1.4159,4050.0],["1993-01-11",1.4274,1.4274,1.4274,1.4274,4500.0],["1993-01-12",1.3814,1.3814,1.3814,1.3814,8100.0],["1993-01-13",1.3814,1.3814,1.3814,1.3814,0.0],["1993-01-14",1.4735,1.4735,1.4735,1.4735,2250.0],["1993-01-15",1.4735,1.4735,1.4735,1.4735,0.0],["1993-01-18",1.3584,1.3584,1.3584,1.3584,450.0],["1993-01-19",1.3584,1.3584,1.3584,1.3584,0.0],["1993-01-20",1.3584,1.3584,1.3584,1.3584,0.0],["1993-01-21",1.3584,1.3584,1.3584,1.3584,14850.0],["1993-01-22",1.4965,1.4965,1.4965,1.4965,450.0],["1993-01-25",1.5195,1.5195,1.5195,1.5195,5400.0],["1993-01-26",1.5195,1.5195,1.5195,1.5195,0.0],["1993-01-27",1.5195,1.5195,1.5195,1.5195,0.0],["1993-01-28",1.5195,1.5195,1.5195,1.5195,1800.0],["1993-01-29",1.4274,1.4735,1.4274,1.4735,2700.0],["1993-02-01",1.3814,1.3814,1.3814,1.3814,900.0],["1993-02-02",1.3814,1.3814,1.3814,1.3814,0.0],["1993-02-03",1.3814,1.4505,1.3814,1.3814,6300.0],["1993-02-04",1.3814,1.3814,1.3814,1.3814,0.0],["1993-02-05",1.5195,1.5195,1.5195,1.5195,450.0],["1993-02-08",1.5195,1.5195,1.5195,1.5195,0.0],["1993-02-09",1.3814,1.3814,1.3814,1.3814,1350.0],["1993-02-10",1.4274,1.4735,1.4274,1.4735,9900.0],["1993-02-11",1.5195,1.5195,1.5195,1.5195,3600.0],["1993-02-12",1.5195,1.5195,1.5195,1.5195,0.0],["1993-02-16",1.4735,1.5195,1.4735,1.5195,1350.0],["1993-02-17",1.5195,1.5195,1.5195,1.5195,450.0],["1993-02-18",1.4274,1.462,1.4274,1.4274,44550.0],["1993-02-19",1.4274,1.4274,1.4274,1.4274,0.0],["1993-02-22",1.4274,1.4274,1.4274,1.4274,0.0],["1993-02-23",1.5195,1.5195,1.5195,1.5195,450.0],["1993-02-24",1.4505,1.4505,1.4505,1.4505,4500.0],["1993-02-25",1.5195,1.5195,1.5195,1.5195,1350.0],["1993-02-26",1.5195,1.5195,1.5195,1.5195,900.0],["1993-03-01",1.5195,1.5195,1.5195,1.5195,1350.0],["1993-03-02",1.3814,1.3814,1.3814,1.3814,3150.0],["1993-03-03",1.3814,1.3814,1.3814,1.3814,900.0],["1993-03-04",1.3814,1.5195,1.3814,1.5195,1800.0],["1993-03-05",1.5195,1.5195,1.5195,1.5195,2700.0],["1993-03-08",1.5195,1.5195,1.5195,1.5195,0.0],["1993-03-09",1.4965,1.5195,1.4735,1.4735,7200.0],["1993-03-10",1.4735,1.5195,1.4735,1.4735,22500.0],["1993-03-11",1.5195,1.5656,1.4389,1.4389,12600.0],["1993-03-12",1.4389,1.4389,1.4389,1.4389,0.0],["1993-03-15",1.4274,1.4274,1.4274,1.4274,7650.0],["1993-03-16",1.4735,1.5656,1.4735,1.5656,4950.0],["1993-03-17",1.4735,1.5195,1.4735,1.5195,6300.0],["1993-03-18",1.4735,1.4735,1.4274,1.4274,1350.0],["1993-03-19",1.4274,1.4274,1.4274,1.4274,0.0],["1993-03-22",1.4274,1.4274,1.4274,1.4274,0.0],["1993-03-23",1.5656,1.5656,1.5656,1.5656,1350.0],["1993-03-24",1.5656,1.5656,1.5656,1.5656,0.0],["1993-03-25",1.5786,1.5786,1.5786,1.5786,0.0],["1993-03-26",1.5089,1.5089,1.5089,1.5089,5850.0],["1993-03-29",1.5089,1.5089,1.5089,1.5089,0.0],["1993-03-30",1.4393,1.4393,1.4393,1.4393,9900.0],["1993-03-31",1.4393,1.4393,1.4393,1.4393,0.0],["1993-04-01",1.4393,1.4393,1.4393,1.4393,0.0],["1993-04-02",1.5786,1.5786,1.5786,1.5786,2250.0],["1993-04-05",1.5786,1.5786,1.5786,1.5786,1350.0],["1993-04-06",1.5786,1.5786,1.4857,1.4857,4500.0],["1993-04-07",1.5786,1.5786,1.5786,1.5786,900.0],["1993-04-08",1.5786,1.5786,1.5786,1.5786,450.0],["1993-04-12",1.5321,1.5321,1.3929,1.3929,4050.0],["1993-04-13",1.5321,1.5321,1.4741,1.5089,39600.0],["1993-04-14",1.5321,1.5321,1.4741,1.5089,18450.0],["1993-04-15",1.5321,1.5321,1.5321,1.5321,1800.0],["1993-04-16",1.4857,1.5321,1.4393,1.4393,98100.0],["1993-04-19",1.5321,1.5321,1.4857,1.4857,9450.0],["1993-04-20",1.4393,1.5786,1.4393,1.5786,7200.0],["1993-04-21",1.5786,1.5786,1.5786,1.5786,0.0],["1993-04-22",1.5786,1.5786,1.5786,1.5786,450.0],["1993-04-23",1.5321,1.5321,1.4857,1.4857,27000.0],["1993-04-26",1.5786,1.5786,1.5786,1.5786,5850.0],["1993-04-27",1.5786,1.5786,1.5786,1.5786,450.0],["1993-04-28",1.5786,1.5786,1.5786,1.5786,0.0],["1993-04-29",1.5786,1.5786,1.5786,1.5786,900.0],["1993-04-30",1.5786,1.5786,1.5786,1.5786,0.0],["1993-05-03",1.5786,1.5786,1.5786,1.5786,0.0],["1993-05-04",1.5786,1.5786,1.5786,1.5786,1350.0],["1993-05-05",1.5786,1.5786,1.5786,1.5786,0.0],["1993-05-06",1.567,1.567,1.5089,1.5089,9900.0],["1993-05-07",1.5089,1.5786,1.5089,1.5786,24750.0],["1993-05-10",1.625,1.625,1.4857,1.625,13050.0],["1993-05-11",1.625,1.625,1.4857,1.625,9000.0],["1993-05-12",1.625,1.625,1.625,1.625,4050.0],["1993-05-13",1.625,1.625,1.625,1.625,0.0],["1993-05-14",1.4857,1.4857,1.4857,1.4857,3600.0],["1993-05-17",1.625,1.625,1.625,1.625,450.0],["1993-05-18",1.625,1.625,1.625,1.625,0.0],["1993-05-19",1.5321,1.5786,1.4857,1.5786,21150.0],["1993-05-20",1.625,1.625,1.5786,1.5786,16200.0],["1993-05-21",1.5786,1.5786,1.5786,1.5786,0.0],["1993-05-24",1.4857,1.4857,1.4857,1.4857,900.0],["1993-05-25",1.4857,1.4857,1.4857,1.4857,0.0],["1993-05-26",1.625,1.625,1.5437,1.5437,14850.0],["1993-05-27",1.625,1.625,1.625,1.625,450.0],["1993-05-28",1.625,1.625,1.625,1.625,900.0],["1993-06-01",1.625,1.625,1.625,1.625,0.0],["1993-06-02",1.625,1.625,1.625,1.625,0.0],["1993-06-03",1.625,1.625,1.625,1.625,0.0],["1993-06-04",1.625,1.625,1.625,1.625,0.0],["1993-06-07",1.625,1.625,1.625,1.625,900.0],["1993-06-08",1.625,1.625,1.625,1.625,2700.0],["1993-06-09",1.625,1.625,1.625,1.625,900.0],["1993-06-10",1.625,1.625,1.5437,1.5437,13500.0],["1993-06-11",1.5437,1.5437,1.5437,1.5437,0.0],["1993-06-14",1.5437,1.5437,1.5437,1.5437,0.0],["1993-06-15",1.5437,1.5437,1.5437,1.5437,0.0],["1993-06-16",1.5437,1.5437,1.5437,1.5437,0.0],["1993-06-17",1.5437,1.5437,1.5437,1.5437,0.0],["1993-06-18",1.5437,1.5437,1.5437,1.5437,0.0],["1993-06-21",1.5437,1.5437,1.5437,1.5437,0.0],["1993-06-22",1.5089,1.5089,1.5089,1.5089,2250.0],["1993-06-23",1.625,1.625,1.625,1.625,450.0],["1993-06-24",1.6381,1.6381,1.6381,1.6381,0.0],["1993-06-25",1.6381,1.6381,1.6381,1.6381,450.0],["1993-06-28",1.6381,1.6381,1.6381,1.6381,0.0],["1993-06-29",1.6381,1.6381,1.6381,1.6381,0.0],["1993-06-30",1.6381,1.6381,1.5211,1.6381,11700.0],["1993-07-01",1.6381,1.6381,1.6381,1.6381,900.0],["1993-07-02",1.6381,1.6381,1.6381,1.6381,0.0],["1993-07-06",1.6381,1.6381,1.4977,1.4977,16650.0],["1993-07-07",1.5913,1.5913,1.5913,1.5913,450.0],["1993-07-08",1.5913,1.5913,1.5913,1.5913,0.0],["1993-07-09",1.4977,1.6381,1.4977,1.5913,7200.0],["1993-07-12",1.6381,1.6381,1.6381,1.6381,900.0],["1993-07-13",1.6381,1.6381,1.6381,1.6381,0.0],["1993-07-14",1.6147,1.6381,1.5445,1.6381,5400.0],["1993-07-15",1.6381,1.6381,1.4977,1.4977,4500.0],["1993-07-16",1.4977,1.4977,1.4977,1.4977,0.0],["1993-07-19",1.4977,1.4977,1.4977,1.4977,900.0],["1993-07-20",1.4977,1.6381,1.4977,1.6381,1800.0],["1993-07-21",1.6381,1.6381,1.6381,1.6381,0.0],["1993-07-22",1.6381,1.6381,1.6381,1.6381,0.0],["1993-07-23",1.6381,1.6381,1.6381,1.6381,0.0],["1993-07-26",1.6381,1.6381,1.6381,1.6381,0.0],["1993-07-27",1.5445,1.6381,1.5445,1.6381,4950.0],["1993-07-28",1.6381,1.6381,1.6381,1.6381,1350.0],["1993-07-29",1.6381,1.6381,1.6381,1.6381,2700.0],["1993-07-30",1.6381,1.6381,1.6381,1.6381,2700.0],["1993-08-02",1.6381,1.6381,1.6381,1.6381,1350.0],["1993-08-03",1.6381,1.6381,1.6381,1.6381,3600.0],["1993-08-04",1.6381,1.6381,1.5211,1.5211,6300.0],["1993-08-05",1.6381,1.6381,1.6381,1.6381,3150.0],["1993-08-06",1.6381,1.6381,1.6381,1.6381,0.0],["1993-08-09",1.6147,1.6147,1.6147,1.6147,3150.0],["1993-08-10",1.6381,1.6381,1.6381,1.6381,1350.0],["1993-08-11",1.5913,1.6381,1.5913,1.6381,4950.0],["1993-08-12",1.6381,1.6381,1.6381,1.6381,0.0],["1993-08-13",1.6381,1.6381,1.5094,1.6381,22500.0],["1993-08-16",1.4977,1.4977,1.4977,1.4977,450.0],["1993-08-17",1.4977,1.4977,1.4977,1.4977,0.0],["1993-08-18",1.4977,1.4977,1.4977,1.4977,5850.0],["1993-08-19",1.4977,1.6381,1.4977,1.5679,22950.0],["1993-08-20",1.4977,1.5913,1.4977,1.5913,6300.0],["1993-08-23",1.5913,1.5913,1.5913,1.5913,0.0],["1993-08-24",1.6381,1.6381,1.4977,1.4977,29250.0],["1993-08-25",1.6381,1.6381,1.6381,1.6381,3600.0],["1993-08-26",1.6381,1.6381,1.6381,1.6381,2250.0],["1993-08-27",1.4977,1.4977,1.4977,1.4977,900.0],["1993-08-30",1.4977,1.4977,1.4977,1.4977,0.0],["1993-08-31",1.5445,1.5445,1.5445,1.5445,450.0],["1993-09-01",1.5679,1.6381,1.5679,1.6381,2700.0],["1993-09-02",1.4977,1.4977,1.4977,1.4977,4500.0],["1993-09-03",1.6381,1.6381,1.6381,1.6381,1800.0],["1993-09-07",1.6381,1.6381,1.5211,1.5211,4050.0],["1993-09-08",1.6381,1.6381,1.6381,1.6381,2250.0],["1993-09-09",1.6381,1.6381,1.5679,1.5679,2700.0],["1993-09-10",1.6381,1.6381,1.6381,1.6381,2700.0],["1993-09-13",1.6381,1.6381,1.6381,1.6381,3150.0],["1993-09-14",1.5679,1.6381,1.5679,1.6381,40950.0],["1993-09-15",1.6381,1.6381,1.6381,1.6381,1350.0],["1993-09-16",1.6381,1.6381,1.5679,1.5679,12600.0],["1993-09-17",1.5679,1.5679,1.5679,1.5679,0.0],["1993-09-20",1.6381,1.6381,1.6381,1.6381,2250.0],["1993-09-21",1.6381,1.6381,1.6381,1.6381,3600.0],["1993-09-22",1.6381,1.6381,1.6381,1.6381,0.0],["1993-09-23",1.6381,1.6381,1.6381,1.6381,1800.0],["1993-09-24",1.6523,1.6523,1.6523,1.6523,0.0],["1993-09-27",1.6523,1.6523,1.6523,1.6523,3600.0],["1993-09-28",1.6523,1.6523,1.6523,1.6523,0.0],["1993-09-29",1.6523,1.6523,1.6523,1.6523,450.0],["1993-09-30",1.6523,1.6523,1.6523,1.6523,900.0],["1993-10-01",1.6523,1.6523,1.5106,1.5106,1800.0],["1993-10-04",1.6523,1.6523,1.6523,1.6523,3600.0],["1993-10-05",1.6523,1.6523,1.6523,1.6523,0.0],["1993-10-06",1.6523,1.6523,1.6523,1.6523,9900.0],["1993-10-07",1.6523,1.6523,1.6523,1.6523,1350.0],["1993-10-08",1.6523,1.6523,1.5579,1.6523,14400.0],["1993-10-11",1.6051,1.6051,1.6051,1.6051,900.0],["1993-10-12",1.6995,1.6995,1.6995,1.6995,900.0],["1993-10-13",1.6995,1.6995,1.6169,1.6995,5400.0],["1993-10-14",1.6995,1.6995,1.6995,1.6995,5850.0],["1993-10-15",1.6995,1.6995,1.6995,1.6995,1350.0],["1993-10-18",1.6995,1.6995,1.6995,1.6995,4500.0],["1993-10-19",1.6051,1.6995,1.6051,1.6051,9900.0],["1993-10-20",1.6051,1.6051,1.6051,1.6051,0.0],["1993-10-21",1.6051,1.6051,1.6051,1.6051,0.0],["1993-10-22",1.6995,1.6995,1.6995,1.6995,900.0],["1993-10-25",1.6995,1.6995,1.6995,1.6995,5850.0],["1993-10-26",1.6995,1.6995,1.6995,1.6995,2250.0],["1993-10-27",1.6995,1.6995,1.6995,1.6995,450.0],["1993-10-28",1.6995,1.6995,1.6995,1.6995,0.0],["1993-10-29",1.6995,1.6995,1.6995,1.6995,450.0],["1993-11-01",1.6995,1.6995,1.6995,1.6995,0.0],["1993-11-02",1.6995,1.6995,1.6995,1.6995,0.0],["1993-11-03",1.6051,1.6051,1.6051,1.6051,1800.0],["1993-11-04",1.6287,1.6995,1.6287,1.6287,13050.0],["1993-11-05",1.6759,1.6759,1.6759,1.6759,6750.0],["1993-11-08",1.6759,1.6759,1.6759,1.6759,0.0],["1993-11-09",1.6051,1.6051,1.6051,1.6051,450.0],["1993-11-10",1.6051,1.6523,1.6051,1.6523,11700.0],["1993-11-11",1.6523,1.6523,1.6523,1.6523,0.0],["1993-11-12",1.6523,1.6523,1.6523,1.6523,0.0],["1993-11-15",1.6995,1.6995,1.6995,1.6995,900.0],["1993-11-16",1.6995,1.6995,1.6995,1.6995,0.0],["1993-11-17",1.6995,1.6995,1.6995,1.6995,450.0],["1993-11-18",1.6995,1.6995,1.6051,1.6051,1350.0],["1993-11-19",1.6051,1.6051,1.6051,1.6051,9450.0],["1993-11-22",1.6877,1.6877,1.6877,1.6877,450.0],["1993-11-23",1.6995,1.6995,1.6995,1.6995,1350.0],["1993-11-24",1.6995,1.6995,1.6995,1.6995,0.0],["1993-11-26",1.6995,1.6995,1.6995,1.6995,0.0],["1993-11-29",1.6995,1.6995,1.6995,1.6995,0.0],["1993-11-30",1.6995,1.6995,1.6995,1.6995,900.0],["1993-12-01",1.6523,1.6995,1.6523,1.6995,28800.0],["1993-12-02",1.6995,1.6995,1.6995,1.6995,900.0],["1993-12-03",1.6995,1.6995,1.6051,1.6051,2250.0],["1993-12-06",1.6995,1.6995,1.6995,1.6995,1350.0],["1993-12-07",1.6995,1.6995,1.6995,1.6995,4950.0],["1993-12-08",1.6995,1.6995,1.6995,1.6995,2700.0],["1993-12-09",1.6995,1.6995,1.6995,1.6995,450.0],["1993-12-10",1.6995,1.6995,1.6995,1.6995,450.0],["1993-12-13",1.6995,1.6995,1.6995,1.6995,450.0],["1993-12-14",1.6995,1.6995,1.6995,1.6995,0.0],["1993-12-15",1.6995,1.6995,1.6995,1.6995,450.0],["1993-12-16",1.6995,1.6995,1.6995,1.6995,1800.0],["1993-12-17",1.6995,1.6995,1.6995,1.6995,0.0],["1993-12-20",1.6051,1.6995,1.6051,1.6995,2250.0],["1993-12-21",1.6995,1.6995,1.6995,1.6995,6750.0],["1993-12-22",1.7939,1.7939,1.7939,1.7939,8100.0],["1993-12-23",1.7939,1.7939,1.7939,1.7939,1350.0],["1993-12-27",1.7939,1.7939,1.7939,1.7939,0.0],["1993-12-28",1.8082,1.8082,1.8082,1.8082,0.0],["1993-12-29",1.8082,1.8082,1.8082,1.8082,0.0],["1993-12-30",1.8557,1.8557,1.8557,1.8557,9000.0],["1993-12-31",1.9985,1.9985,1.9985,1.9985,2250.0],["1994-01-03",1.9033,1.9033,1.8557,1.8557,15750.0],["1994-01-04",1.832,1.832,1.7606,1.8082,137700.0],["1994-01-05",1.8082,1.8082,1.8082,1.8082,0.0],["1994-01-06",1.8082,1.8082,1.8082,1.8082,0.0],["1994-01-07",1.7606,1.9033,1.7606,1.7606,11700.0],["1994-01-10",1.7606,1.7606,1.7606,1.7606,0.0],["1994-01-11",1.7606,1.7606,1.7606,1.7606,0.0],["1994-01-12",1.7606,1.7606,1.7606,1.7606,0.0],["1994-01-13",1.713,1.713,1.713,1.713,450.0],["1994-01-14",1.7606,1.7606,1.7606,1.7606,6750.0],["1994-01-17",1.7606,1.7606,1.7606,1.7606,0.0],["1994-01-18",1.7606,1.7606,1.7606,1.7606,0.0],["1994-01-19",1.7606,1.7606,1.7606,1.7606,0.0],["1994-01-20",1.7606,1.7606,1.7606,1.7606,0.0],["1994-01-21",1.7606,1.7606,1.7606,1.7606,0.0],["1994-01-24",1.9033,1.9033,1.9033,1.9033,2250.0],["1994-01-25",1.9033,1.9033,1.9033,1.9033,4050.0],["1994-01-26",1.9033,1.9033,1.9033,1.9033,0.0],["1994-01-27",1.9033,1.9033,1.9033,1.9033,0.0],["1994-01-28",1.9033,1.9033,1.9033,1.9033,0.0],["1994-01-31",1.9033,1.9033,1.9033,1.9033,0.0],["1994-02-01",1.9033,1.9033,1.9033,1.9033,0.0],["1994-02-02",1.9033,1.9033,1.9033,1.9033,0.0],["1994-02-03",1.7606,1.7606,1.7606,1.7606,1800.0],["1994-02-04",1.7606,1.7606,1.7606,1.7606,0.0],["1994-02-07",1.7606,1.7606,1.7606,1.7606,0.0],["1994-02-08",1.7606,1.7606,1.7606,1.7606,0.0],["1994-02-09",1.9033,1.9033,1.9033,1.9033,3150.0],["1994-02-10",1.8795,1.9033,1.8082,1.8557,29250.0],["1994-02-11",1.8557,1.9033,1.8557,1.9033,18450.0],["1994-02-14",1.9033,1.9033,1.9033,1.9033,0.0],["1994-02-15",1.9033,1.9033,1.9033,1.9033,0.0],["1994-02-16",1.832,1.832,1.832,1.832,900.0],["1994-02-17",1.832,1.832,1.832,1.832,0.0],["1994-02-18",1.832,1.832,1.832,1.832,0.0],["1994-02-22",1.9033,1.9033,1.9033,1.9033,900.0],["1994-02-23",1.9033,1.9033,1.9033,1.9033,0.0],["1994-02-24",1.9033,1.9033,1.9033,1.9033,10350.0],["1994-02-25",1.9033,1.9033,1.9033,1.9033,0.0],["1994-02-28",1.9985,1.9985,1.9985,1.9985,2250.0],["1994-03-01",1.8082,1.9985,1.8082,1.9985,2250.0],["1994-03-02",1.8557,1.9985,1.8557,1.9985,5400.0],["1994-03-03",1.8557,1.8557,1.8557,1.8557,450.0],["1994-03-04",1.9033,1.9033,1.9033,1.9033,450.0],["1994-03-07",1.9033,1.9033,1.9033,1.9033,2250.0],["1994-03-08",1.9033,1.9033,1.9033,1.9033,0.0],["1994-03-09",1.9033,1.9033,1.9033,1.9033,0.0],["1994-03-10",1.9033,1.9033,1.9033,1.9033,0.0],["1994-03-11",1.9033,1.9033,1.9033,1.9033,900.0],["1994-03-14",1.9033,1.9033,1.9033,1.9033,0.0],["1994-03-15",1.9033,1.9033,1.9033,1.9033,0.0],["1994-03-16",1.9033,1.9033,1.9033,1.9033,0.0],["1994-03-17",1.9033,1.9033,1.9033,1.9033,0.0],["1994-03-18",1.9033,1.9033,1.9033,1.9033,0.0],["1994-03-21",1.9033,1.9033,1.9033,1.9033,0.0],["1994-03-22",1.9033,1.9033,1.9033,1.9033,0.0],["1994-03-23",1.9033,1.9033,1.9033,1.9033,0.0],["1994-03-24",1.9033,1.9033,1.9033,1.9033,0.0],["1994-03-25",1.9177,1.9177,1.9177,1.9177,0.0],["1994-03-28",1.9177,1.9177,1.9177,1.9177,0.0],["1994-03-29",1.9177,1.9177,1.9177,1.9177,0.0],["1994-03-30",2.0136,2.0136,2.0136,2.0136,900.0],["1994-03-31",1.9177,1.9177,1.8698,1.9177,38250.0],["1994-04-04",1.8937,1.8937,1.7979,1.7979,4500.0],["1994-04-05",1.7979,1.7979,1.7979,1.7979,0.0],["1994-04-06",1.9177,1.9177,1.9177,1.9177,1350.0],["1994-04-07",1.7259,1.7259,1.7259,1.7259,900.0],["1994-04-08",1.7259,1.7259,1.7259,1.7259,0.0],["1994-04-11",1.7259,1.7259,1.7259,1.7259,0.0],["1994-04-12",1.7259,1.7259,1.7259,1.7259,0.0],["1994-04-13",1.7259,1.7259,1.7259,1.7259,0.0],["1994-04-14",1.7259,1.7259,1.7259,1.7259,0.0],["1994-04-15",1.7259,1.7259,1.7259,1.7259,0.0],["1994-04-18",1.7259,1.7259,1.7259,1.7259,0.0],["1994-04-19",1.7259,1.7259,1.7259,1.7259,0.0],["1994-04-20",1.7259,1.7259,1.7259,1.7259,0.0],["1994-04-21",1.7259,1.7259,1.7259,1.7259,0.0],["1994-04-22",1.9177,1.9177,1.9177,1.9177,5400.0],["1994-04-25",1.9177,1.9177,1.9177,1.9177,4500.0],["1994-04-26",1.9177,1.9177,1.9177,1.9177,0.0],["1994-04-28",1.9177,1.9177,1.9177,1.9177,900.0],["1994-04-29",1.9177,1.9177,1.9177,1.9177,0.0],["1994-05-02",1.8218,1.8218,1.8218,1.8218,11250.0],["1994-05-03",1.8218,1.8218,1.8218,1.8218,0.0],["1994-05-04",1.8218,1.8218,1.8218,1.8218,0.0],["1994-05-05",1.8218,1.8218,1.8218,1.8218,0.0],["1994-05-06",1.9177,1.9177,1.9177,1.9177,1350.0],["1994-05-09",1.9177,1.9177,1.9177,1.9177,0.0],["1994-05-10",1.9177,1.9657,1.8698,1.9657,7200.0],["1994-05-11",1.8698,1.8937,1.8698,1.8937,9000.0],["1994-05-12",1.8698,1.9177,1.8698,1.9177,17550.0],["1994-05-13",1.9177,1.9177,1.9177,1.9177,450.0],["1994-05-16",1.8218,1.9177,1.8218,1.9177,5400.0],["1994-05-17",1.9177,1.9177,1.9177,1.9177,2250.0],["1994-05-18",1.9177,1.9177,1.9177,1.9177,0.0],["1994-05-19",1.9177,1.9896,1.9177,1.9177,9900.0],["1994-05-20",1.9177,1.9177,1.9177,1.9177,0.0],["1994-05-23",1.9177,1.9177,1.9177,1.9177,0.0],["1994-05-24",1.8218,1.8458,1.8218,1.8458,52200.0],["1994-05-25",1.8937,1.8937,1.8937,1.8937,4500.0],["1994-05-26",2.0136,2.0136,2.0136,2.0136,450.0],["1994-05-27",2.0136,2.0136,2.0136,2.0136,0.0],["1994-05-31",2.0136,2.0136,2.0136,2.0136,0.0],["1994-06-01",2.0136,2.0136,2.0136,2.0136,0.0],["1994-06-02",2.0136,2.0136,2.0136,2.0136,0.0],["1994-06-03",1.9177,1.9177,1.9177,1.9177,900.0],["1994-06-06",1.9177,1.9177,1.9177,1.9177,0.0],["1994-06-07",1.9177,1.9177,1.9177,1.9177,0.0],["1994-06-08",1.9177,1.9177,1.9177,1.9177,0.0],["1994-06-09",1.9177,1.9177,1.9177,1.9177,0.0],["1994-06-10",1.9177,1.9177,1.9177,1.9177,0.0],["1994-06-13",2.0016,2.0016,2.0016,2.0016,1350.0],["1994-06-14",2.0016,2.0016,2.0016,2.0016,0.0],["1994-06-15",2.0016,2.0016,2.0016,2.0016,0.0],["1994-06-16",2.0016,2.0016,2.0016,2.0016,0.0],["1994-06-17",2.0016,2.0016,2.0016,2.0016,0.0],["1994-06-20",2.0016,2.0016,2.0016,2.0016,0.0],["1994-06-21",2.0016,2.0016,2.0016,2.0016,0.0],["1994-06-22",1.9177,1.9177,1.8458,1.9177,2250.0],["1994-06-23",1.8458,1.8458,1.8458,1.8458,900.0],["1994-06-24",1.8603,1.8603,1.8603,1.8603,0.0],["1994-06-27",1.8603,1.8603,1.8603,1.8603,0.0],["1994-06-28",1.8603,1.8603,1.8603,1.8603,0.0],["1994-06-29",1.8603,1.8603,1.8603,1.8603,0.0],["1994-06-30",1.9328,1.9328,1.8361,1.8361,15750.0],["1994-07-01",1.8361,1.8361,1.8361,1.8361,0.0],["1994-07-05",1.8361,1.8361,1.8361,1.8361,0.0],["1994-07-06",1.9569,2.0173,1.9569,2.0173,4500.0],["1994-07-07",2.0294,2.0777,1.9811,2.0777,84150.0],["1994-07-08",2.0777,2.0777,2.0777,2.0777,0.0],["1994-07-11",2.0777,2.0777,1.9811,1.9811,13950.0],["1994-07-12",1.9811,1.9811,1.9811,1.9811,0.0],["1994-07-13",1.9811,1.9811,1.9811,1.9811,0.0],["1994-07-14",1.9811,1.9811,1.9811,1.9811,0.0],["1994-07-15",1.9811,1.9811,1.9811,1.9811,0.0],["1994-07-18",1.9811,1.9811,1.9811,1.9811,0.0],["1994-07-19",1.9811,1.9811,1.9811,1.9811,0.0],["1994-07-20",1.9811,1.9811,1.9811,1.9811,0.0],["1994-07-21",1.9811,1.9811,1.9811,1.9811,0.0],["1994-07-22",1.9328,1.9328,1.9328,1.9328,1800.0],["1994-07-25",2.126,2.126,2.126,2.126,4050.0],["1994-07-26",2.1019,2.1019,2.0053,2.0053,9000.0],["1994-07-27",2.1019,2.1019,2.1019,2.1019,3150.0],["1994-07-28",2.1019,2.1019,2.1019,2.1019,0.0],["1994-07-29",2.1019,2.1019,2.1019,2.1019,0.0],["1994-08-01",2.1019,2.1019,2.1019,2.1019,0.0],["1994-08-02",2.1019,2.1019,2.1019,2.1019,0.0],["1994-08-03",2.1019,2.1019,2.1019,2.1019,0.0],["1994-08-04",2.0294,2.126,1.9569,2.126,5850.0],["1994-08-05",2.126,2.126,2.126,2.126,0.0],["1994-08-08",2.126,2.126,2.126,2.126,0.0],["1994-08-09",1.9811,1.9811,1.9811,1.9811,900.0],["1994-08-10",1.9811,1.9811,1.9811,1.9811,0.0],["1994-08-11",1.9811,1.9811,1.9811,1.9811,4950.0],["1994-08-12",1.9811,1.9811,1.9811,1.9811,0.0],["1994-08-15",1.9811,1.9811,1.9811,1.9811,9450.0],["1994-08-16",1.9811,1.9811,1.9811,1.9811,0.0],["1994-08-17",2.126,2.126,1.9811,1.9811,14850.0],["1994-08-18",1.9328,1.9328,1.7395,1.7395,63450.0],["1994-08-19",1.8361,1.8845,1.8361,1.8361,19800.0],["1994-08-22",1.8845,1.9086,1.7395,1.9086,24750.0],["1994-08-23",1.9086,1.9086,1.9086,1.9086,0.0],["1994-08-24",1.7395,1.7395,1.7395,1.7395,900.0],["1994-08-25",1.7395,1.7637,1.7395,1.7637,13050.0],["1994-08-26",1.7395,1.8845,1.7395,1.8845,20700.0],["1994-08-29",1.8845,1.8845,1.8845,1.8845,0.0],["1994-08-30",1.7395,1.7637,1.7395,1.7637,5850.0],["1994-08-31",1.7637,1.7637,1.7637,1.7637,0.0],["1994-09-01",1.9328,1.9328,1.9328,1.9328,450.0],["1994-09-02",1.9328,1.9328,1.9328,1.9328,0.0],["1994-09-06",1.9328,1.9328,1.9328,1.9328,1350.0],["1994-09-07",1.9328,1.9328,1.9328,1.9328,900.0],["1994-09-08",1.9328,1.9328,1.9328,1.9328,0.0],["1994-09-09",1.9328,1.9328,1.9328,1.9328,0.0],["1994-09-12",1.7637,1.7637,1.7637,1.7637,3150.0],["1994-09-13",1.8845,1.8845,1.8845,1.8845,2250.0],["1994-09-14",1.8845,1.8845,1.8845,1.8845,0.0],["1994-09-15",1.8845,1.8845,1.8845,1.8845,0.0],["1994-09-16",1.8845,1.8845,1.8845,1.8845,0.0],["1994-09-19",1.8845,1.8845,1.8845,1.8845,0.0],["1994-09-20",1.8845,1.8845,1.8845,1.8845,0.0],["1994-09-21",1.7637,1.8603,1.7637,1.8603,1800.0],["1994-09-22",1.8603,1.8603,1.8603,1.8603,0.0],["1994-09-23",1.7878,1.7878,1.7878,1.7878,25650.0],["1994-09-26",1.8034,1.8034,1.8034,1.8034,0.0],["1994-09-27",1.8765,1.8765,1.8765,1.8765,3150.0],["1994-09-28",1.8765,1.8765,1.8765,1.8765,0.0],["1994-09-29",1.8765,1.8765,1.8765,1.8765,0.0],["1994-09-30",1.8765,1.8765,1.8765,1.8765,0.0],["1994-10-03",1.8765,1.8765,1.8765,1.8765,0.0],["1994-10-04",1.8765,1.8765,1.8765,1.8765,0.0],["1994-10-05",1.8765,1.8765,1.8765,1.8765,0.0],["1994-10-06",1.8765,1.8765,1.8765,1.8765,0.0],["1994-10-07",1.9496,1.9496,1.9496,1.9496,3600.0],["1994-10-10",1.9496,1.9496,1.9496,1.9496,0.0],["1994-10-11",1.9496,1.9496,1.9496,1.9496,0.0],["1994-10-12",1.9496,1.9496,1.9496,1.9496,0.0],["1994-10-13",1.8522,1.8522,1.8522,1.8522,2250.0],["1994-10-14",1.8522,1.8522,1.8522,1.8522,0.0],["1994-10-17",1.8156,1.8156,1.8156,1.8156,900.0],["1994-10-18",1.8156,1.8156,1.8156,1.8156,0.0],["1994-10-19",1.974,1.974,1.974,1.974,10800.0],["1994-10-20",1.974,1.974,1.974,1.974,0.0],["1994-10-21",1.974,1.974,1.974,1.974,0.0],["1994-10-24",1.9984,2.1446,1.9496,2.1446,22050.0],["1994-10-25",2.0959,2.2421,2.0959,2.0959,22050.0],["1994-10-26",2.0959,2.0959,2.0959,2.0959,0.0],["1994-10-27",2.0959,2.0959,2.0959,2.0959,0.0],["1994-10-28",2.0959,2.0959,2.0959,2.0959,0.0],["1994-10-31",2.0959,2.0959,2.0959,2.0959,1350.0],["1994-11-01",2.0959,2.0959,2.0959,2.0959,0.0],["1994-11-02",2.0959,2.0959,2.0959,2.0959,0.0],["1994-11-03",2.0959,2.0959,2.0959,2.0959,0.0],["1994-11-04",2.0959,2.169,2.0959,2.0959,13950.0],["1994-11-07",2.1446,2.1446,2.1446,2.1446,6750.0],["1994-11-08",2.0959,2.0959,2.0959,2.0959,450.0],["1994-11-09",2.0959,2.0959,2.0959,2.0959,0.0],["1994-11-10",2.0959,2.0959,2.0959,2.0959,0.0],["1994-11-11",2.0959,2.0959,2.0959,2.0959,0.0],["1994-11-14",2.169,2.169,2.0959,2.0959,14850.0],["1994-11-15",2.1446,2.1446,2.0959,2.1446,16650.0],["1994-11-16",2.0959,2.1446,2.0959,2.1446,8100.0],["1994-11-17",2.1446,2.1446,2.1446,2.1446,0.0],["1994-11-18",2.0959,2.2177,2.0959,2.2177,2700.0],["1994-11-21",2.0959,2.0959,2.0959,2.0959,450.0],["1994-11-22",2.0959,2.2421,2.0959,2.2421,3150.0],["1994-11-23",2.2421,2.2421,2.2421,2.2421,0.0],["1994-11-25",2.2421,2.2421,2.2421,2.2421,0.0],["1994-11-28",2.0959,2.0959,2.0959,2.0959,900.0],["1994-11-29",2.0959,2.0959,2.0959,2.0959,0.0],["1994-11-30",2.0959,2.0959,2.0959,2.0959,0.0],["1994-12-01",2.0959,2.0959,2.0959,2.0959,0.0],["1994-12-02",2.1933,2.1933,2.0471,2.0959,16650.0],["1994-12-05",2.0959,2.0959,2.0959,2.0959,0.0],["1994-12-06",2.0959,2.0959,2.0959,2.0959,0.0],["1994-12-07",2.0959,2.0959,2.0959,2.0959,0.0],["1994-12-08",2.0471,2.0471,2.0471,2.0471,900.0],["1994-12-09",2.0471,2.0471,2.0471,2.0471,2250.0],["1994-12-12",1.9984,1.9984,1.9984,1.9984,2250.0],["1994-12-13",1.9984,1.9984,1.9984,1.9984,0.0],["1994-12-14",1.9984,1.9984,1.9984,1.9984,0.0],["1994-12-15",1.9984,1.9984,1.9984,1.9984,0.0],["1994-12-16",1.9984,1.9984,1.9984,1.9984,0.0],["1994-12-19",1.9984,1.9984,1.9984,1.9984,0.0],["1994-12-20",1.9984,1.9984,1.9984,1.9984,0.0],["1994-12-21",1.9984,1.9984,1.9984,1.9984,0.0],["1994-12-22",2.1446,2.1446,2.1446,2.1446,900.0],["1994-12-23",2.1613,2.1613,2.1613,2.1613,0.0],["1994-12-27",2.1122,2.1122,2.0631,2.0631,6750.0],["1994-12-28",2.0631,2.0631,2.0631,2.0631,0.0],["1994-12-29",2.0631,2.0631,2.0631,2.0631,0.0],["1994-12-30",2.0631,2.0631,2.0631,2.0631,0.0],["1995-01-03",2.0631,2.0631,2.0631,2.0631,0.0],["1995-01-04",2.0631,2.0631,2.0631,2.0631,0.0],["1995-01-05",2.0631,2.0631,2.0631,2.0631,0.0],["1995-01-06",2.0631,2.0631,2.0631,2.0631,1800.0],["1995-01-09",2.0139,2.1613,2.0139,2.1613,2700.0],["1995-01-10",2.1613,2.1613,2.1613,2.1613,0.0],["1995-01-11",2.1613,2.1613,2.1613,2.1613,0.0],["1995-01-12",2.0139,2.1613,2.0139,2.1613,3150.0],["1995-01-13",2.1613,2.1613,2.1613,2.1613,450.0],["1995-01-16",2.1613,2.1613,2.1613,2.1613,0.0],["1995-01-17",2.1613,2.1613,2.1613,2.1613,0.0],["1995-01-18",2.1613,2.1613,2.0631,2.0631,3600.0],["1995-01-19",2.0631,2.0631,2.0631,2.0631,0.0],["1995-01-20",2.0631,2.0631,2.0631,2.0631,0.0],["1995-01-23",2.1613,2.1613,2.0385,2.1613,8100.0],["1995-01-24",2.1613,2.1613,2.1613,2.1613,0.0],["1995-01-25",2.1613,2.1613,2.1613,2.1613,3600.0],["1995-01-26",2.1613,2.1613,2.1613,2.1613,0.0],["1995-01-27",2.1613,2.1613,2.1613,2.1613,0.0],["1995-01-30",2.1613,2.1613,2.1613,2.1613,0.0],["1995-01-31",2.1613,2.1613,2.1613,2.1613,0.0],["1995-02-01",2.0631,2.0631,2.0631,2.0631,450.0],["1995-02-02",2.0385,2.0385,2.0385,2.0385,450.0],["1995-02-03",2.0385,2.0385,2.0385,2.0385,0.0],["1995-02-06",2.0385,2.1613,2.0385,2.1613,1800.0],["1995-02-07",2.1613,2.1613,2.1613,2.1613,0.0],["1995-02-08",2.1613,2.1613,2.1613,2.1613,0.0],["1995-02-09",2.0385,2.0385,2.0385,2.0385,900.0],["1995-02-10",2.0385,2.0385,2.0385,2.0385,0.0],["1995-02-13",2.0385,2.0385,2.0385,2.0385,0.0],["1995-02-14",2.0385,2.0385,2.0385,2.0385,0.0],["1995-02-15",2.0385,2.0385,2.0385,2.0385,0.0],["1995-02-16",2.0999,2.0999,2.0631,2.0631,8100.0],["1995-02-17",2.0631,2.0631,2.0631,2.0631,0.0],["1995-02-21",2.0631,2.0631,2.0631,2.0631,0.0],["1995-02-22",2.0631,2.0631,2.0631,2.0631,0.0],["1995-02-23",2.0631,2.0631,2.0631,2.0631,0.0],["1995-02-24",2.0631,2.0631,2.0631,2.0631,0.0],["1995-02-27",2.0631,2.0631,2.0631,2.0631,0.0],["1995-02-28",2.0631,2.0631,2.0631,2.0631,2700.0],["1995-03-01",2.0631,2.0631,2.0631,2.0631,0.0],["1995-03-02",2.0631,2.0631,2.0631,2.0631,0.0],["1995-03-03",2.0631,2.0631,2.0631,2.0631,0.0],["1995-03-06",2.0631,2.0631,2.0631,2.0631,0.0],["1995-03-07",2.0631,2.0631,2.0631,2.0631,0.0],["1995-03-08",2.1613,2.1613,2.0631,2.0631,52650.0],["1995-03-09",2.0631,2.0631,2.0631,2.0631,0.0],["1995-03-10",2.1122,2.1613,2.0631,2.0631,16650.0],["1995-03-13",2.0631,2.0631,2.0631,2.0631,0.0],["1995-03-14",2.0631,2.0631,2.0631,2.0631,0.0],["1995-03-15",2.0692,2.0753,2.0692,2.0753,8100.0],["1995-03-16",2.0753,2.0753,2.0753,2.0753,0.0],["1995-03-17",2.1122,2.2104,2.0876,2.0876,8550.0],["1995-03-20",2.2104,2.2104,2.2104,2.2104,900.0],["1995-03-21",2.0631,2.1122,2.0631,2.1122,4950.0],["1995-03-22",2.1122,2.1122,2.1122,2.1122,0.0],["1995-03-23",2.1122,2.1122,2.1122,2.1122,0.0],["1995-03-24",2.2104,2.2104,2.0631,2.0631,3600.0],["1995-03-27",2.2037,2.2161,2.0799,2.0799,12600.0],["1995-03-28",2.1789,2.1789,2.1789,2.1789,450.0],["1995-03-29",2.1789,2.1789,2.1789,2.1789,0.0],["1995-03-30",2.1789,2.1789,2.1789,2.1789,0.0],["1995-03-31",2.1789,2.1789,2.1789,2.1789,0.0],["1995-04-03",2.1789,2.1789,2.1789,2.1789,0.0],["1995-04-04",2.2285,2.2285,2.1789,2.1789,900.0],["1995-04-05",2.1789,2.1789,2.1789,2.1789,0.0],["1995-04-06",2.1789,2.1789,2.1789,2.1789,0.0],["1995-04-07",2.1789,2.1789,2.1789,2.1789,0.0],["1995-04-10",2.1789,2.2285,2.083,2.1666,17100.0],["1995-04-11",2.1294,2.1789,2.1294,2.1789,8100.0],["1995-04-12",2.1789,2.1789,2.1789,2.1789,0.0],["1995-04-13",2.0799,2.0799,2.0799,2.0799,1350.0],["1995-04-17",2.0799,2.0799,2.0799,2.0799,0.0],["1995-04-18",2.1789,2.1789,2.1418,2.1418,4950.0],["1995-04-19",2.1418,2.1418,2.1418,2.1418,0.0],["1995-04-20",2.1418,2.1418,2.1418,2.1418,0.0],["1995-04-21",2.1418,2.1418,2.1418,2.1418,0.0],["1995-04-24",2.1789,2.1789,2.0799,2.0799,6300.0],["1995-04-25",2.1789,2.1789,2.1789,2.1789,4050.0],["1995-04-26",2.1789,2.1789,2.1789,2.1789,2250.0],["1995-04-27",2.1789,2.1789,2.1789,2.1789,4050.0],["1995-04-28",2.1789,2.1789,2.1789,2.1789,1350.0],["1995-05-01",2.0799,2.1789,2.0799,2.0799,7650.0],["1995-05-02",2.0799,2.0799,2.0799,2.0799,0.0],["1995-05-03",2.0799,2.0799,2.0799,2.0799,0.0],["1995-05-04",2.0799,2.0799,2.0799,2.0799,900.0],["1995-05-05",2.0799,2.0799,2.0799,2.0799,2250.0],["1995-05-08",2.0799,2.0799,2.0799,2.0799,0.0],["1995-05-09",2.0799,2.0799,2.0799,2.0799,0.0],["1995-05-10",2.2285,2.2285,2.0799,2.0799,10350.0],["1995-05-11",2.0799,2.0799,2.0799,2.0799,0.0],["1995-05-12",2.0799,2.0799,2.0799,2.0799,0.0],["1995-05-15",2.0799,2.0799,2.0799,2.0799,0.0],["1995-05-16",2.1542,2.1542,2.0799,2.0799,9000.0],["1995-05-17",2.0799,2.0799,2.0799,2.0799,0.0],["1995-05-18",2.1789,2.2285,2.0799,2.1789,27900.0],["1995-05-19",2.1789,2.1789,2.1789,2.1789,0.0],["1995-05-22",2.1789,2.1789,2.1789,2.1789,0.0],["1995-05-23",2.1789,2.1789,2.1789,2.1789,0.0],["1995-05-24",2.1789,2.1789,2.1789,2.1789,3600.0],["1995-05-25",2.2285,2.2285,2.1542,2.1542,2700.0],["1995-05-26",2.1789,2.1789,2.1789,2.1789,2250.0],["1995-05-30",2.1789,2.1789,2.1789,2.1789,0.0],["1995-05-31",2.1789,2.2285,2.0799,2.2285,13500.0],["1995-06-01",2.2285,2.2285,2.2285,2.2285,0.0],["1995-06-02",2.2285,2.2285,2.2285,2.2285,0.0],["1995-06-05",2.0799,2.0799,2.0799,2.0799,450.0],["1995-06-06",2.0799,2.0799,2.0799,2.0799,0.0],["1995-06-07",2.0799,2.0799,2.0799,2.0799,0.0],["1995-06-08",2.0799,2.0799,2.0799,2.0799,0.0],["1995-06-09",2.0799,2.1789,2.0799,2.1789,5400.0],["1995-06-12",2.2285,2.2285,2.0799,2.0799,9900.0],["1995-06-13",2.0799,2.0799,2.0799,2.0799,0.0],["1995-06-14",2.0799,2.0799,2.0799,2.0799,0.0],["1995-06-15",2.0799,2.0799,2.0799,2.0799,0.0],["1995-06-16",2.0799,2.0799,2.0799,2.0799,0.0],["1995-06-19",2.2285,2.2285,2.0799,2.0799,2250.0],["1995-06-20",2.0799,2.0799,2.0799,2.0799,0.0],["1995-06-21",2.0799,2.0799,2.0799,2.0799,0.0],["1995-06-22",2.0799,2.0799,2.0799,2.0799,0.0],["1995-06-23",2.1789,2.1789,2.0799,2.0799,1800.0],["1995-06-26",2.0799,2.0799,2.0799,2.0799,0.0],["1995-06-27",2.2285,2.2285,2.1789,2.1789,16200.0],["1995-06-28",2.1959,2.1959,2.1959,2.1959,0.0],["1995-06-29",2.1959,2.1959,2.1959,2.1959,0.0],["1995-06-30",2.1959,2.1959,2.1959,2.1959,0.0],["1995-07-03",2.1959,2.1959,2.1959,2.1959,0.0],["1995-07-05",2.1959,2.1959,2.1959,2.1959,0.0],["1995-07-06",2.1959,2.1959,2.1959,2.1959,0.0],["1995-07-07",2.1959,2.1959,2.1959,2.1959,0.0],["1995-07-10",2.1959,2.1959,2.1959,2.1959,0.0],["1995-07-11",2.1959,2.1959,2.1959,2.1959,0.0],["1995-07-12",2.1959,2.1959,2.1959,2.1959,0.0],["1995-07-13",2.1959,2.1959,2.1959,2.1959,0.0],["1995-07-14",2.1959,2.1959,2.1959,2.1959,0.0],["1995-07-17",2.1959,2.1959,2.1959,2.1959,0.0],["1995-07-18",2.0961,2.146,2.0961,2.146,1800.0],["1995-07-19",2.146,2.146,2.146,2.146,0.0],["1995-07-20",2.146,2.146,2.146,2.146,0.0],["1995-07-21",2.146,2.146,2.146,2.146,0.0],["1995-07-24",2.146,2.146,2.146,2.146,0.0],["1995-07-25",2.0961,2.171,2.0961,2.171,10350.0],["1995-07-26",2.0961,2.171,2.0961,2.171,7650.0],["1995-07-27",2.171,2.171,2.171,2.171,0.0],["1995-07-28",2.171,2.171,2.171,2.171,0.0],["1995-07-31",2.171,2.171,2.171,2.171,0.0],["1995-08-01",2.0961,2.1959,2.0961,2.171,4950.0],["1995-08-02",2.171,2.171,2.171,2.171,0.0],["1995-08-03",2.171,2.171,2.171,2.171,0.0],["1995-08-04",2.171,2.171,2.171,2.171,0.0],["1995-08-07",2.2209,2.2209,2.146,2.146,2250.0],["1995-08-08",2.146,2.146,2.146,2.146,0.0],["1995-08-09",2.146,2.146,2.146,2.146,0.0],["1995-08-10",2.1959,2.1959,2.1959,2.1959,900.0],["1995-08-11",2.1959,2.1959,2.1959,2.1959,0.0],["1995-08-14",2.1959,2.1959,2.1959,2.1959,0.0],["1995-08-15",2.1959,2.1959,2.1959,2.1959,0.0],["1995-08-16",2.1959,2.1959,2.1959,2.1959,0.0],["1995-08-17",2.1959,2.1959,2.1959,2.1959,0.0],["1995-08-18",2.2458,2.2458,2.2458,2.2458,1800.0],["1995-08-21",2.2458,2.2458,2.0961,2.0961,10350.0],["1995-08-22",2.0961,2.0961,2.0961,2.0961,0.0],["1995-08-23",2.0961,2.0961,2.0961,2.0961,0.0],["1995-08-24",2.2458,2.2458,2.2458,2.2458,450.0],["1995-08-25",2.0961,2.2458,2.0961,2.2209,23850.0],["1995-08-28",2.2209,2.2458,2.2209,2.2458,2250.0],["1995-08-29",2.2458,2.2458,2.2458,2.2458,0.0],["1995-08-30",2.2458,2.2458,2.2458,2.2458,0.0],["1995-08-31",2.0961,2.0961,2.0961,2.0961,2250.0],["1995-09-01",2.0961,2.0961,2.0961,2.0961,0.0],["1995-09-05",2.2084,2.2084,2.0961,2.0961,6750.0],["1995-09-06",2.1959,2.2458,2.0961,2.146,33750.0],["1995-09-07",2.2458,2.2458,2.2458,2.2458,450.0],["1995-09-08",2.2458,2.2458,2.0961,2.2458,48600.0],["1995-09-11",2.2458,2.2458,2.146,2.146,9000.0],["1995-09-12",2.146,2.146,2.146,2.146,0.0],["1995-09-13",2.146,2.2458,2.146,2.2458,6750.0],["1995-09-14",2.2458,2.2458,2.146,2.146,13500.0],["1995-09-15",2.146,2.146,2.146,2.146,0.0],["1995-09-18",2.146,2.146,2.146,2.146,0.0],["1995-09-19",2.146,2.146,2.146,2.146,0.0],["1995-09-20",2.146,2.146,2.146,2.146,0.0],["1995-09-21",2.2458,2.2458,2.171,2.2458,27000.0],["1995-09-22",2.2458,2.8946,2.2458,2.8946,55350.0],["1995-09-25",2.6451,2.6451,2.5952,2.5952,11250.0],["1995-09-26",2.5453,2.5453,2.5453,2.5453,900.0],["1995-09-27",2.5633,2.5633,2.5633,2.5633,0.0],["1995-09-28",2.5885,2.5885,2.5885,2.5885,1350.0],["1995-09-29",2.8147,2.9152,2.5633,2.8398,166050.0],["1995-10-02",2.9403,2.9654,2.9403,2.9654,10350.0],["1995-10-03",2.9654,2.9654,2.9654,2.9654,450.0],["1995-10-04",2.89,2.89,2.7895,2.7895,6300.0],["1995-10-05",2.7895,2.8147,2.7895,2.8147,1800.0],["1995-10-06",2.8147,2.8147,2.8147,2.8147,0.0],["1995-10-09",2.8147,2.8147,2.8147,2.8147,0.0],["1995-10-10",2.8147,2.8147,2.8147,2.8147,0.0],["1995-10-11",2.8147,2.8147,2.8147,2.8147,0.0],["1995-10-12",2.8272,2.8649,2.7895,2.8649,50400.0],["1995-10-13",2.7895,2.8649,2.7895,2.8649,59400.0],["1995-10-16",2.8649,2.8649,2.7895,2.8649,9450.0],["1995-10-17",2.8649,2.8649,2.8649,2.8649,900.0],["1995-10-18",2.8649,2.8649,2.8649,2.8649,0.0],["1995-10-19",2.7895,2.8649,2.7393,2.8649,29250.0],["1995-10-20",2.8649,2.8649,2.8649,2.8649,0.0],["1995-10-23",2.8649,2.8649,2.8649,2.8649,0.0],["1995-10-24",2.8649,2.8649,2.8649,2.8649,0.0],["1995-10-25",2.8524,2.8524,2.7393,2.7393,4500.0],["1995-10-26",2.8649,2.8649,2.7141,2.7141,2700.0],["1995-10-27",2.689,2.7895,2.689,2.7895,10800.0],["1995-10-30",2.7895,2.7895,2.7895,2.7895,0.0],["1995-10-31",2.8021,2.8021,2.7141,2.7141,8100.0],["1995-11-01",2.6639,2.6639,2.6639,2.6639,450.0],["1995-11-02",2.6639,2.6639,2.6639,2.6639,0.0],["1995-11-03",2.6639,2.6639,2.6639,2.6639,0.0],["1995-11-06",2.6639,2.6639,2.6639,2.6639,7650.0],["1995-11-07",2.6639,2.6639,2.6639,2.6639,0.0],["1995-11-08",2.6639,2.6639,2.6639,2.6639,0.0],["1995-11-09",2.8649,2.8649,2.8649,2.8649,6300.0],["1995-11-10",2.6639,2.7895,2.6639,2.7895,4500.0],["1995-11-13",2.7895,2.7895,2.7895,2.7895,0.0],["1995-11-14",2.7895,2.7895,2.7895,2.7895,0.0],["1995-11-15",2.7895,2.7895,2.7895,2.7895,0.0],["1995-11-16",2.7895,2.7895,2.7895,2.7895,0.0],["1995-11-17",2.6639,2.6639,2.6639,2.6639,900.0],["1995-11-20",2.6639,2.6639,2.6639,2.6639,0.0],["1995-11-21",2.777,2.777,2.6639,2.7644,2700.0],["1995-11-22",2.7644,2.7644,2.7644,2.7644,0.0],["1995-11-24",2.7644,2.7644,2.7644,2.7644,0.0],["1995-11-27",2.7644,2.7644,2.7644,2.7644,0.0],["1995-11-28",2.7644,2.7644,2.7644,2.7644,0.0],["1995-11-29",2.7644,2.7644,2.7644,2.7644,0.0],["1995-11-30",2.8147,2.8147,2.8147,2.8147,450.0],["1995-12-01",2.8147,2.8147,2.8147,2.8147,0.0],["1995-12-04",2.8147,2.8147,2.8147,2.8147,0.0],["1995-12-05",2.8147,2.8147,2.8147,2.8147,0.0],["1995-12-06",2.8147,2.8147,2.8147,2.8147,450.0],["1995-12-07",2.689,2.7895,2.6639,2.6639,9900.0],["1995-12-08",2.6639,2.6639,2.6639,2.6639,0.0],["1995-12-11",2.777,2.777,2.777,2.777,1350.0],["1995-12-12",2.777,2.777,2.777,2.777,0.0],["1995-12-13",2.777,2.777,2.777,2.777,0.0],["1995-12-14",2.777,2.777,2.777,2.777,0.0],["1995-12-15",2.6639,2.7644,2.6639,2.7141,9000.0],["1995-12-18",2.7141,2.7141,2.7141,2.7141,0.0],["1995-12-19",2.6639,2.8147,2.6639,2.7895,22500.0],["1995-12-20",2.6639,2.6639,2.6639,2.6639,10350.0],["1995-12-21",2.6639,2.6639,2.6639,2.6639,0.0],["1995-12-22",2.6639,2.6639,2.6639,2.6639,3600.0],["1995-12-26",2.6639,2.6639,2.6639,2.6639,0.0],["1995-12-27",2.6568,2.6821,2.5809,2.6062,8550.0],["1995-12-28",2.7833,2.7833,2.5809,2.5809,6750.0],["1995-12-29",2.5809,2.5809,2.5809,2.5809,0.0],["1996-01-02",2.7327,2.7327,2.7327,2.7327,4050.0],["1996-01-03",2.5809,2.7327,2.5303,2.5303,15300.0],["1996-01-04",2.5303,2.5303,2.5303,2.5303,0.0],["1996-01-05",2.4797,2.4797,2.4291,2.4797,5400.0],["1996-01-08",2.4797,2.4797,2.4797,2.4797,0.0],["1996-01-09",2.4797,2.4797,2.4797,2.4797,0.0],["1996-01-10",2.4797,2.4797,2.4797,2.4797,0.0],["1996-01-11",2.4797,2.4797,2.4797,2.4797,0.0],["1996-01-12",2.4797,2.4797,2.4797,2.4797,0.0],["1996-01-15",2.4797,2.4797,2.4797,2.4797,0.0],["1996-01-16",2.3532,2.4544,2.3532,2.4544,9900.0],["1996-01-17",2.4797,2.5809,2.4797,2.5809,9000.0],["1996-01-18",2.5809,2.5809,2.5303,2.5303,12600.0],["1996-01-19",2.5303,2.5303,2.5303,2.5303,0.0],["1996-01-22",2.5303,2.5303,2.5303,2.5303,0.0],["1996-01-23",2.5303,2.5303,2.5303,2.5303,0.0],["1996-01-24",2.5303,2.5303,2.5303,2.5303,0.0],["1996-01-25",2.6315,2.6315,2.4797,2.4797,10800.0],["1996-01-26",2.4291,2.4291,2.4291,2.4291,900.0],["1996-01-29",2.5809,2.5809,2.4797,2.5809,11250.0],["1996-01-30",2.5809,2.5809,2.5809,2.5809,0.0],["1996-01-31",2.4291,2.4291,2.4291,2.4291,4500.0],["1996-02-01",2.4797,2.4797,2.4797,2.4797,3600.0],["1996-02-02",2.4797,2.4797,2.4797,2.4797,0.0],["1996-02-05",2.5303,2.5303,2.4797,2.5303,21150.0],["1996-02-06",2.6315,2.6315,2.505,2.5303,10800.0],["1996-02-07",2.5303,2.5303,2.5303,2.5303,0.0],["1996-02-08",2.5303,2.5303,2.5303,2.5303,0.0],["1996-02-09",2.4797,2.5303,2.4797,2.5303,5400.0],["1996-02-12",2.5303,2.5303,2.5303,2.5303,0.0],["1996-02-13",2.4797,2.4797,2.4797,2.4797,1350.0],["1996-02-14",2.4797,2.4797,2.4797,2.4797,0.0],["1996-02-15",2.4797,2.4797,2.4797,2.4797,0.0],["1996-02-16",2.4797,2.4797,2.4797,2.4797,0.0],["1996-02-20",2.4797,2.4797,2.4797,2.4797,0.0],["1996-02-21",2.5809,2.5809,2.4544,2.5809,15750.0],["1996-02-22",2.5809,2.5809,2.5809,2.5809,0.0],["1996-02-23",2.4797,2.5809,2.4797,2.5809,9900.0],["1996-02-26",2.5809,2.5809,2.5809,2.5809,0.0],["1996-02-27",2.5809,2.5809,2.5809,2.5809,0.0],["1996-02-28",2.5682,2.5682,2.5682,2.5682,4950.0],["1996-02-29",2.505,2.6062,2.505,2.505,13500.0],["1996-03-01",2.505,2.505,2.505,2.505,0.0],["1996-03-04",2.505,2.505,2.505,2.505,0.0],["1996-03-05",2.5303,2.6315,2.5303,2.5556,104400.0],["1996-03-06",2.5809,2.5809,2.5809,2.5809,2250.0],["1996-03-07",2.5935,2.5935,2.5935,2.5935,900.0],["1996-03-08",2.5809,2.5809,2.5809,2.5809,900.0],["1996-03-11",2.5682,2.6315,2.5682,2.6315,3150.0],["1996-03-12",2.6315,2.6315,2.6315,2.6315,0.0],["1996-03-13",2.6315,2.6315,2.6315,2.6315,0.0],["1996-03-14",2.6315,2.6315,2.6315,2.6315,0.0],["1996-03-15",2.5935,2.5935,2.5935,2.5935,1350.0],["1996-03-18",2.5746,2.5746,2.5746,2.5746,1800.0],["1996-03-19",2.5556,2.6315,2.5556,2.6315,4050.0],["1996-03-20",2.6315,2.6315,2.6315,2.6315,0.0],["1996-03-21",2.6315,2.6315,2.6315,2.6315,0.0],["1996-03-22",2.6315,2.6315,2.6315,2.6315,0.0],["1996-03-25",2.6315,2.6315,2.6315,2.6315,5850.0],["1996-03-26",2.6062,2.6062,2.6062,2.6062,4500.0],["1996-03-27",2.6084,2.6084,2.6084,2.6084,0.0],["1996-03-28",2.6084,2.6084,2.6084,2.6084,0.0],["1996-03-29",2.6084,2.6084,2.6084,2.6084,13950.0],["1996-04-01",2.6337,2.6591,2.5831,2.5957,9900.0],["1996-04-02",2.6591,2.6591,2.6591,2.6591,4500.0],["1996-04-03",2.6591,2.6591,2.6591,2.6591,0.0],["1996-04-04",2.6591,2.6591,2.5578,2.5578,4950.0],["1996-04-08",2.5578,2.5578,2.5578,2.5578,0.0],["1996-04-09",2.6211,2.6211,2.6211,2.6211,3150.0],["1996-04-10",2.6084,2.6084,2.6084,2.6084,9000.0],["1996-04-11",2.6591,2.6591,2.6084,2.6084,4050.0],["1996-04-12",2.735,2.735,2.735,2.735,4500.0],["1996-04-15",2.735,2.735,2.735,2.735,0.0],["1996-04-16",2.735,2.735,2.735,2.735,0.0],["1996-04-17",2.6844,2.8363,2.6844,2.8363,1350.0],["1996-04-18",2.7097,2.7097,2.7097,2.7097,2250.0],["1996-04-19",2.8363,2.8363,2.7983,2.7983,2700.0],["1996-04-22",2.7983,2.7983,2.7983,2.7983,0.0],["1996-04-23",2.7983,2.7983,2.7983,2.7983,0.0],["1996-04-24",2.6844,2.6844,2.6844,2.6844,5850.0],["1996-04-25",2.9376,3.0389,2.811,2.8363,27000.0],["1996-04-26",2.8363,2.9883,2.8363,2.9883,10350.0],["1996-04-29",3.0896,3.0896,3.0896,3.0896,900.0],["1996-04-30",3.0896,3.0896,3.0896,3.0896,450.0],["1996-05-01",3.0896,3.0896,3.0896,3.0896,0.0],["1996-05-02",2.8363,2.9883,2.8363,2.9883,2700.0],["1996-05-03",2.9883,2.9883,2.9883,2.9883,0.0],["1996-05-06",2.8617,2.8617,2.8617,2.8617,4500.0],["1996-05-07",2.7857,2.7857,2.7857,2.7857,1800.0],["1996-05-08",2.7857,2.7857,2.7857,2.7857,450.0],["1996-05-09",2.7857,2.7857,2.7857,2.7857,0.0],["1996-05-10",2.7857,2.7857,2.7857,2.7857,0.0],["1996-05-13",2.7857,2.7857,2.7857,2.7857,0.0],["1996-05-14",2.8363,2.925,2.8363,2.925,8550.0],["1996-05-15",2.925,2.925,2.925,2.925,0.0],["1996-05-16",2.925,2.925,2.925,2.925,0.0],["1996-05-17",3.0136,3.0136,2.8617,2.8617,4500.0],["1996-05-20",2.8617,2.8617,2.8617,2.8617,0.0],["1996-05-21",2.8617,3.0136,2.8617,3.0136,5400.0],["1996-05-22",2.9883,2.9883,2.9123,2.9123,6300.0],["1996-05-23",3.0136,3.0136,3.0136,3.0136,1800.0],["1996-05-24",2.9376,2.963,2.9376,2.963,9900.0],["1996-05-28",3.0389,3.0389,2.9883,2.9883,1800.0],["1996-05-29",2.9376,3.0389,2.9376,2.9883,4050.0],["1996-05-30",2.9883,2.9883,2.9883,2.9883,0.0],["1996-05-31",2.9883,2.9883,2.9883,2.9883,0.0],["1996-06-03",2.9883,2.9883,2.9883,2.9883,0.0],["1996-06-04",2.9883,2.9883,2.9883,2.9883,0.0],["1996-06-05",2.9883,2.9883,2.9883,2.9883,0.0],["1996-06-06",3.0136,3.0136,2.9376,2.9376,18000.0],["1996-06-07",2.9376,2.9376,2.9376,2.9376,0.0],["1996-06-10",2.9376,2.9376,2.9376,2.9376,0.0],["1996-06-11",2.9376,2.9376,2.9376,2.9376,0.0],["1996-06-12",2.9756,3.0389,2.9756,3.0389,4050.0],["1996-06-13",2.9376,3.0389,2.9376,3.0389,3600.0],["1996-06-14",3.0389,3.0389,3.0389,3.0389,0.0],["1996-06-17",3.0389,3.0389,3.0389,3.0389,0.0],["1996-06-18",3.0389,3.0389,3.0389,3.0389,0.0],["1996-06-19",3.0389,3.0389,3.0389,3.0389,0.0],["1996-06-20",2.9883,2.9883,2.9376,2.9376,11250.0],["1996-06-21",2.9883,2.9883,2.9883,2.9883,5850.0],["1996-06-24",2.9883,2.9883,2.9883,2.9883,0.0],["1996-06-25",2.9883,2.9883,2.9883,2.9883,0.0],["1996-06-26",2.9883,2.9883,2.9883,2.9883,0.0],["1996-06-27",3.0107,3.0107,3.0107,3.0107,0.0],["1996-06-28",3.0618,3.0618,2.9852,2.9852,2700.0],["1996-07-01",2.9852,2.9852,2.9852,2.9852,0.0],["1996-07-02",2.9597,2.9597,2.9597,2.9597,450.0],["1996-07-03",2.9597,2.9597,2.9597,2.9597,0.0],["1996-07-05",2.9597,2.9597,2.9597,2.9597,0.0],["1996-07-08",3.0235,3.0235,3.0235,3.0235,450.0],["1996-07-09",3.0235,3.0235,3.0235,3.0235,0.0],["1996-07-10",3.0235,3.0235,3.0235,3.0235,0.0],["1996-07-11",3.0235,3.0235,3.0235,3.0235,0.0],["1996-07-12",3.0235,3.0235,3.0235,3.0235,0.0],["1996-07-15",3.0107,3.0107,3.0107,3.0107,900.0],["1996-07-16",3.0107,3.0235,2.9597,2.9597,46800.0],["1996-07-17",2.9597,3.0618,2.9597,3.0618,12600.0],["1996-07-18",3.0618,3.0618,2.9597,3.0618,36900.0],["1996-07-19",3.0618,3.0618,3.0618,3.0618,0.0],["1996-07-22",3.0618,3.0618,2.9597,2.9597,2250.0],["1996-07-23",2.9597,2.9597,2.9597,2.9597,0.0],["1996-07-24",2.9597,2.9597,2.9597,2.9597,0.0],["1996-07-25",2.9597,2.9597,2.9597,2.9597,0.0],["1996-07-26",2.9852,3.0618,2.9597,3.0618,18450.0],["1996-07-29",3.0618,3.0618,3.0618,3.0618,0.0],["1996-07-30",3.0618,3.0618,3.0618,3.0618,0.0],["1996-07-31",3.0618,3.0618,3.0618,3.0618,0.0],["1996-08-01",3.0107,3.049,2.9597,2.9597,24300.0],["1996-08-02",2.9597,2.9597,2.9597,2.9597,0.0],["1996-08-05",2.9597,2.9597,2.9597,2.9597,0.0],["1996-08-06",2.8576,3.0362,2.8576,3.0362,2250.0],["1996-08-07",2.8576,2.8576,2.8576,2.8576,450.0],["1996-08-08",2.9023,2.9023,2.9023,2.9023,1350.0],["1996-08-09",2.9151,2.9151,2.9151,2.9151,2250.0],["1996-08-12",2.9725,2.9725,2.8576,2.8576,3600.0],["1996-08-13",2.8576,2.8576,2.8576,2.8576,0.0],["1996-08-14",2.8194,2.8194,2.8194,2.8194,450.0],["1996-08-15",2.8576,2.9087,2.8576,2.9087,4500.0],["1996-08-16",2.9087,2.9087,2.9087,2.9087,0.0],["1996-08-19",2.9087,2.9087,2.8576,2.8576,9450.0],["1996-08-20",2.8704,2.8704,2.8576,2.8576,2700.0],["1996-08-21",3.0107,3.0107,2.9597,2.9597,4050.0],["1996-08-22",3.0618,3.2148,2.9597,3.1638,20250.0],["1996-08-23",3.1702,3.2148,3.1702,3.2148,1800.0],["1996-08-26",3.2148,3.2148,3.2148,3.2148,4500.0],["1996-08-27",3.2914,3.3679,3.2914,3.3679,6750.0],["1996-08-28",3.3679,3.3679,3.1638,3.1638,1800.0],["1996-08-29",3.1638,3.3679,3.1128,3.1128,2250.0],["1996-08-30",3.3679,3.3679,3.2404,3.2404,22500.0],["1996-09-03",3.2404,3.2404,3.2404,3.2404,0.0],["1996-09-04",3.3169,3.3169,3.1638,3.1638,9000.0],["1996-09-05",3.1638,3.1638,3.1638,3.1638,0.0],["1996-09-06",3.1638,3.1638,3.1638,3.1638,0.0],["1996-09-09",3.1638,3.1638,3.1638,3.1638,0.0],["1996-09-10",3.3169,3.3169,3.2148,3.2148,3600.0],["1996-09-11",3.2148,3.2148,3.2148,3.2148,0.0],["1996-09-12",3.2148,3.2148,3.2148,3.2148,0.0],["1996-09-13",3.1638,3.1638,3.1638,3.1638,2700.0],["1996-09-16",3.2659,3.47,3.2659,3.47,5400.0],["1996-09-17",3.4445,3.4445,3.2659,3.2659,5625.0],["1996-09-18",3.3679,3.3679,3.1128,3.3679,1575.0],["1996-09-19",3.3679,3.3679,3.3679,3.3679,0.0],["1996-09-20",3.3679,3.3679,2.9597,3.0618,27900.0],["1996-09-23",2.9597,2.9597,2.9597,2.9597,450.0],["1996-09-24",3.1893,3.1893,2.9597,3.1128,1575.0],["1996-09-25",3.1128,3.1128,3.1128,3.1128,0.0],["1996-09-26",3.2896,3.2896,3.2896,3.2896,1125.0],["1996-09-27",3.2896,3.2896,3.2896,3.2896,0.0],["1996-09-30",3.2896,3.2896,3.2896,3.2896,0.0],["1996-10-01",3.2896,3.2896,3.2896,3.2896,450.0],["1996-10-02",3.2896,3.2896,3.2896,3.2896,0.0],["1996-10-03",3.2896,3.2896,3.2896,3.2896,1350.0],["1996-10-04",3.0326,3.0583,3.0326,3.0326,6075.0],["1996-10-07",3.0326,3.0326,3.0326,3.0326,0.0],["1996-10-08",3.0326,3.1868,3.0326,3.1868,6750.0],["1996-10-09",3.1868,3.1868,3.1868,3.1868,0.0],["1996-10-10",3.1868,3.1868,3.1868,3.1868,0.0],["1996-10-11",3.1868,3.1868,3.1868,3.1868,0.0],["1996-10-14",3.1868,3.1868,3.1868,3.1868,0.0],["1996-10-15",3.2896,3.2896,3.084,3.084,11250.0],["1996-10-16",3.084,3.084,3.084,3.084,0.0],["1996-10-17",3.084,3.084,3.084,3.084,0.0],["1996-10-18",3.084,3.084,3.084,3.084,0.0],["1996-10-21",3.084,3.084,3.084,3.084,0.0],["1996-10-22",3.084,3.084,3.084,3.084,0.0],["1996-10-23",3.084,3.084,3.084,3.084,0.0],["1996-10-24",3.084,3.084,3.084,3.084,0.0],["1996-10-25",3.3924,3.3924,3.3924,3.3924,450.0],["1996-10-28",3.1868,3.3924,3.1868,3.2382,9900.0],["1996-10-29",3.3924,3.3924,3.3924,3.3924,450.0],["1996-10-30",3.341,3.341,3.341,3.341,675.0],["1996-10-31",3.341,3.341,3.341,3.341,0.0],["1996-11-01",3.2896,3.2896,3.1868,3.1868,1350.0],["1996-11-04",3.1868,3.1868,3.1868,3.1868,0.0],["1996-11-05",3.1868,3.1868,3.1868,3.1868,0.0],["1996-11-06",3.341,3.341,3.2382,3.2382,7650.0],["1996-11-07",3.341,3.341,3.2382,3.2382,900.0],["1996-11-08",3.341,3.341,3.2382,3.2382,900.0],["1996-11-11",3.1868,3.1868,3.1868,3.1868,900.0],["1996-11-12",3.1868,3.1868,3.1868,3.1868,0.0],["1996-11-13",3.1868,3.1868,3.1868,3.1868,0.0],["1996-11-14",3.1868,3.1868,3.1868,3.1868,0.0],["1996-11-15",3.341,3.341,3.341,3.341,1575.0],["1996-11-18",3.341,3.341,3.341,3.341,0.0],["1996-11-19",3.341,3.341,3.341,3.341,0.0],["1996-11-20",3.341,3.341,3.341,3.341,0.0],["1996-11-21",3.341,3.4438,3.1868,3.4438,11475.0],["1996-11-22",3.4952,3.4952,3.341,3.341,9900.0],["1996-11-25",3.4952,3.4952,3.4952,3.4952,3150.0],["1996-11-26",3.4952,3.4952,3.341,3.4952,11025.0],["1996-11-27",3.598,3.598,3.4952,3.598,14175.0],["1996-11-29",3.598,3.598,3.598,3.598,0.0],["1996-12-02",3.7008,3.7008,3.5466,3.5466,2250.0],["1996-12-03",3.5466,3.5466,3.5466,3.5466,900.0],["1996-12-04",3.5466,3.5466,3.5466,3.5466,2250.0],["1996-12-05",3.7008,3.8036,3.598,3.598,9900.0],["1996-12-06",3.598,3.8036,3.598,3.8036,6075.0],["1996-12-09",3.8036,3.8036,3.8036,3.8036,0.0],["1996-12-10",3.8036,3.8036,3.8036,3.8036,0.0],["1996-12-11",3.7008,3.7008,3.7008,3.7008,2025.0],["1996-12-12",3.7522,3.7522,3.7522,3.7522,4500.0],["1996-12-13",3.7522,3.7522,3.7522,3.7522,2250.0],["1996-12-16",3.7522,3.7522,3.7522,3.7522,0.0],["1996-12-17",3.9064,3.9064,3.9064,3.9064,225.0],["1996-12-18",3.8807,3.9578,3.855,3.855,31725.0],["1996-12-19",4.0092,4.0092,4.0092,4.0092,225.0],["1996-12-20",4.0092,4.0092,4.0092,4.0092,0.0],["1996-12-23",4.0092,4.0092,4.0092,4.0092,1125.0],["1996-12-24",4.0092,4.0092,4.0092,4.0092,0.0],["1996-12-26",4.0092,4.0092,4.0092,4.0092,0.0],["1996-12-27",4.0319,4.0319,4.0319,4.0319,3375.0],["1996-12-30",4.0319,4.0319,4.0319,4.0319,450.0],["1996-12-31",3.8252,3.8252,3.8252,3.8252,450.0],["1997-01-02",4.032,4.1353,3.9286,3.9286,9450.0],["1997-01-03",4.1353,4.1353,3.9286,3.9286,450.0],["1997-01-06",4.2387,4.2387,4.1095,4.2387,7200.0],["1997-01-07",3.9803,4.2387,3.9286,4.2387,12375.0],["1997-01-08",4.2387,4.2904,4.2387,4.2904,3825.0],["1997-01-09",4.2387,4.7039,4.2387,4.4455,11475.0],["1997-01-10",4.3938,4.3938,4.3421,4.3421,2925.0],["1997-01-13",4.3421,4.6523,4.3421,4.6523,7200.0],["1997-01-14",4.3421,4.3421,4.3421,4.3421,3150.0],["1997-01-15",4.4972,4.4972,4.4972,4.4972,2700.0],["1997-01-16",4.4972,4.4972,4.4972,4.4972,0.0],["1997-01-17",4.4972,4.4972,4.4972,4.4972,0.0],["1997-01-20",4.6523,4.6523,4.6523,4.6523,225.0],["1997-01-21",4.3938,4.6523,4.3938,4.6523,4500.0],["1997-01-22",4.7039,4.7039,4.7039,4.7039,225.0],["1997-01-23",4.7039,4.7039,4.7039,4.7039,450.0],["1997-01-24",4.7039,4.7039,4.7039,4.7039,0.0],["1997-01-27",4.7039,4.7039,4.7039,4.7039,0.0],["1997-01-28",4.3421,4.6522,4.3421,4.523,11025.0],["1997-01-29",4.5489,4.5489,4.5489,4.5489,450.0],["1997-01-30",4.5489,4.5489,4.5489,4.5489,0.0],["1997-01-31",4.6522,4.6522,4.6006,4.6006,2250.0],["1997-02-03",4.6523,4.6523,4.6523,4.6523,225.0],["1997-02-04",4.6522,4.7298,4.6006,4.6006,6300.0],["1997-02-05",4.7556,4.7556,4.7556,4.7556,1350.0],["1997-02-06",4.7556,4.7556,4.7556,4.7556,0.0],["1997-02-07",4.8073,5.0141,4.7556,4.7556,14625.0],["1997-02-10",4.859,4.859,4.859,4.859,1125.0],["1997-02-11",5.0658,5.2467,4.9107,5.2467,17325.0],["1997-02-12",5.2467,5.2467,5.2467,5.2467,450.0],["1997-02-13",5.2725,5.2725,5.2725,5.2725,450.0],["1997-02-14",4.9107,4.9107,4.9107,4.9107,2250.0],["1997-02-18",5.3242,5.3242,5.1692,5.2209,3600.0],["1997-02-19",5.2209,5.2209,5.2209,5.2209,0.0],["1997-02-20",5.1692,5.2725,5.0658,5.2725,4950.0],["1997-02-21",5.3242,5.3242,5.3242,5.3242,675.0],["1997-02-24",5.3242,5.3242,5.3242,5.3242,0.0],["1997-02-25",5.3242,5.3242,5.3242,5.3242,1575.0],["1997-02-26",4.9624,4.9624,4.9624,4.9624,900.0],["1997-02-27",5.0658,5.5827,5.0658,5.531,2925.0],["1997-02-28",5.5827,5.5827,5.1175,5.1175,2025.0],["1997-03-03",5.1175,5.1175,5.1175,5.1175,0.0],["1997-03-04",5.5827,5.5827,5.2725,5.2725,1800.0],["1997-03-05",5.1175,5.1175,5.1175,5.1175,450.0],["1997-03-06",5.1175,5.1175,5.1175,5.1175,0.0],["1997-03-07",5.531,5.531,5.531,5.531,225.0],["1997-03-10",5.531,5.531,5.531,5.531,0.0],["1997-03-11",5.531,5.531,5.3759,5.3759,450.0],["1997-03-12",5.3759,5.3759,5.3759,5.3759,0.0],["1997-03-13",5.531,5.531,5.531,5.531,450.0],["1997-03-14",5.531,5.531,5.531,5.531,0.0],["1997-03-17",5.1175,5.1175,5.1175,5.1175,225.0],["1997-03-18",5.1175,5.1175,5.1175,5.1175,0.0],["1997-03-19",5.3242,5.3242,5.3242,5.3242,900.0],["1997-03-20",5.1175,5.1175,5.0141,5.1175,9675.0],["1997-03-21",4.9624,4.9624,4.9624,4.9624,2475.0],["1997-03-24",4.9624,4.9624,4.9624,4.9624,0.0],["1997-03-25",4.9107,5.0658,4.859,5.0141,9000.0],["1997-03-26",5.0411,5.0411,5.0411,5.0411,0.0],["1997-03-27",4.8852,4.8852,4.8852,4.8852,1125.0],["1997-03-31",4.8592,5.1451,4.8592,4.8592,4500.0],["1997-04-01",4.8852,4.8852,4.8852,4.8852,450.0],["1997-04-02",4.7813,4.8852,4.7813,4.8852,2025.0],["1997-04-03",4.8852,4.8852,4.8852,4.8852,0.0],["1997-04-04",4.8852,4.8852,4.8852,4.8852,0.0],["1997-04-07",4.7813,4.8852,4.7293,4.8852,4950.0],["1997-04-08",5.0411,5.0411,5.0411,5.0411,225.0],["1997-04-09",4.7813,5.0931,4.7813,4.9891,4950.0],["1997-04-10",4.9891,4.9891,4.9891,4.9891,0.0],["1997-04-11",4.9891,4.9891,4.9891,4.9891,0.0],["1997-04-14",4.6773,4.6773,4.6773,4.6773,1350.0],["1997-04-15",4.9891,4.9891,4.6254,4.6254,2250.0],["1997-04-16",4.6254,4.6254,4.6254,4.6254,0.0],["1997-04-17",4.6254,4.6254,4.6254,4.6254,0.0],["1997-04-18",4.6254,4.6254,4.6254,4.6254,0.0],["1997-04-21",4.7293,4.7293,4.5734,4.5734,900.0],["1997-04-22",4.5734,4.5734,4.5734,4.5734,0.0],["1997-04-23",4.6254,4.6254,4.6254,4.6254,2250.0],["1997-04-24",4.6254,4.6254,4.6254,4.6254,0.0],["1997-04-25",4.6254,4.6254,4.6254,4.6254,0.0],["1997-04-28",4.5214,4.8072,4.5214,4.5214,6525.0],["1997-04-29",4.7293,4.7293,4.7293,4.7293,2250.0],["1997-04-30",4.5214,4.6254,4.5214,4.6254,1800.0],["1997-05-01",4.8852,4.8852,4.5734,4.5734,31275.0],["1997-05-02",4.5734,4.5734,4.5734,4.5734,0.0],["1997-05-05",4.6254,4.8852,4.5734,4.8852,17775.0],["1997-05-06",4.8852,4.8852,4.8852,4.8852,0.0],["1997-05-07",4.7553,4.8852,4.6773,4.6773,2475.0],["1997-05-08",4.8852,4.8852,4.8592,4.8592,2250.0],["1997-05-09",4.8592,4.8592,4.8592,4.8592,0.0],["1997-05-12",4.8592,4.8592,4.8592,4.8592,0.0],["1997-05-13",4.8592,4.8592,4.8592,4.8592,0.0],["1997-05-14",4.8852,4.8852,4.8852,4.8852,900.0],["1997-05-15",4.8852,4.8852,4.8592,4.8592,450.0],["1997-05-16",4.8592,4.8592,4.8592,4.8592,0.0],["1997-05-19",4.6254,4.7813,4.6254,4.6513,4950.0],["1997-05-20",4.7293,4.8852,4.7293,4.8852,3375.0],["1997-05-21",4.8852,4.8852,4.8852,4.8852,0.0],["1997-05-22",4.8852,4.8852,4.7293,4.7293,5175.0],["1997-05-23",4.8852,4.8852,4.7293,4.7293,2250.0],["1997-05-27",4.7293,4.7293,4.7293,4.7293,0.0],["1997-05-28",4.7293,4.8852,4.7293,4.8852,1125.0],["1997-05-29",4.7293,4.7293,4.7293,4.7293,675.0],["1997-05-30",4.8332,4.8332,4.6773,4.7813,4950.0],["1997-06-02",4.7813,4.7813,4.7813,4.7813,0.0],["1997-06-03",4.6773,4.7293,4.6773,4.7293,2925.0],["1997-06-04",4.7293,4.7293,4.7293,4.7293,0.0],["1997-06-05",4.8852,4.8852,4.8852,4.8852,450.0],["1997-06-06",4.7813,4.7813,4.7813,4.7813,1575.0],["1997-06-09",4.7813,4.7813,4.7813,4.7813,0.0],["1997-06-10",4.7813,4.7813,4.7813,4.7813,1575.0],["1997-06-11",4.7813,4.7813,4.7813,4.7813,0.0],["1997-06-12",4.7813,4.7813,4.7813,4.7813,0.0],["1997-06-13",4.7293,4.8852,4.7293,4.8852,675.0],["1997-06-16",4.7293,4.7293,4.7293,4.7293,2250.0],["1997-06-17",4.7293,4.7293,4.7293,4.7293,0.0],["1997-06-18",4.7293,4.7293,4.7293,4.7293,0.0],["1997-06-19",4.7293,4.7293,4.7293,4.7293,0.0],["1997-06-20",4.7293,4.7293,4.7293,4.7293,0.0],["1997-06-23",4.6773,4.7293,4.6773,4.7293,2250.0],["1997-06-24",4.6773,4.6773,4.6773,4.6773,1350.0],["1997-06-25",4.6773,4.6773,4.6773,4.6773,0.0],["1997-06-26",4.7045,4.7045,4.7045,4.7045,0.0],["1997-06-27",4.7045,4.7045,4.7045,4.7045,225.0],["1997-06-30",4.7045,4.7045,4.7045,4.7045,0.0],["1997-07-01",4.7045,4.7045,4.7045,4.7045,675.0],["1997-07-02",4.8613,4.8613,4.8613,4.8613,5400.0],["1997-07-03",4.8613,4.8613,4.8613,4.8613,1350.0],["1997-07-07",4.7045,4.8613,4.7045,4.7045,1575.0],["1997-07-08",4.7045,4.7045,4.7045,4.7045,0.0],["1997-07-09",4.7045,4.7045,4.7045,4.7045,0.0],["1997-07-10",4.8613,4.8613,4.8613,4.8613,8775.0],["1997-07-11",4.8352,4.8352,4.8352,4.8352,2250.0],["1997-07-14",4.8613,4.8613,4.8352,4.8352,12825.0],["1997-07-15",4.8613,4.8613,4.8613,4.8613,1125.0],["1997-07-16",4.8613,4.8613,4.8352,4.8613,11250.0],["1997-07-17",4.9136,4.9136,4.9136,4.9136,2025.0],["1997-07-18",4.9397,4.9397,4.9397,4.9397,900.0],["1997-07-21",4.9397,4.9397,4.8613,4.8613,2250.0],["1997-07-22",4.8352,4.9397,4.8352,4.9397,2700.0],["1997-07-23",4.9397,4.9397,4.9397,4.9397,0.0],["1997-07-24",5.0181,5.1227,4.9136,5.0965,10575.0],["1997-07-25",5.0965,5.0965,5.0965,5.0965,0.0],["1997-07-28",5.0965,5.0965,5.0965,5.0965,0.0],["1997-07-29",5.175,5.175,5.175,5.175,1800.0],["1997-07-30",4.9136,4.9136,4.9136,4.9136,900.0],["1997-07-31",4.9136,5.0181,4.9136,5.0181,2250.0],["1997-08-01",5.0181,5.0181,5.0181,5.0181,0.0],["1997-08-04",5.0181,5.0181,5.0181,5.0181,0.0],["1997-08-05",5.0181,5.0181,5.0181,5.0181,225.0],["1997-08-06",5.175,5.175,5.0704,5.175,5175.0],["1997-08-07",5.175,5.175,5.175,5.175,2700.0],["1997-08-08",5.175,5.175,5.0704,5.175,7650.0],["1997-08-11",5.175,5.175,5.175,5.175,3825.0],["1997-08-12",5.1227,5.175,5.1227,5.1227,3600.0],["1997-08-13",5.175,5.175,5.0181,5.175,9225.0],["1997-08-14",5.175,5.175,5.175,5.175,1350.0],["1997-08-15",5.0704,5.0704,5.0704,5.0704,2700.0],["1997-08-18",5.0704,5.0704,5.0704,5.0704,0.0],["1997-08-19",5.0704,5.0704,5.0704,5.0704,0.0],["1997-08-20",5.0704,5.0704,5.0704,5.0704,0.0],["1997-08-21",5.0704,5.0704,5.0704,5.0704,0.0],["1997-08-22",5.0704,5.0704,5.0704,5.0704,0.0],["1997-08-25",5.175,5.175,5.175,5.175,2025.0],["1997-08-26",5.175,5.175,5.175,5.175,0.0],["1997-08-27",5.175,5.175,5.175,5.175,0.0],["1997-08-28",5.2272,5.2272,5.0181,5.0181,7875.0],["1997-08-29",5.2272,5.2272,5.2272,5.2272,3375.0],["1997-09-02",5.2272,5.2272,5.2272,5.2272,675.0],["1997-09-03",5.2272,5.2272,5.2272,5.2272,0.0],["1997-09-04",5.175,5.175,5.175,5.175,3825.0],["1997-09-05",5.175,5.175,5.175,5.175,0.0],["1997-09-08",5.175,5.175,5.175,5.175,2250.0],["1997-09-09",5.2795,5.2795,5.175,5.2795,9225.0],["1997-09-10",5.175,5.2272,5.175,5.2272,1350.0],["1997-09-11",5.2795,5.384,5.2272,5.384,4950.0],["1997-09-12",5.4886,5.5409,5.4886,5.5409,1350.0],["1997-09-15",5.4886,5.4886,5.4886,5.4886,1125.0],["1997-09-16",5.4886,5.4886,5.4886,5.4886,0.0],["1997-09-17",5.2272,5.5409,5.2272,5.5409,1350.0],["1997-09-18",5.5409,5.5409,5.5409,5.5409,0.0],["1997-09-19",5.5409,5.5409,5.5409,5.5409,225.0],["1997-09-22",5.5409,5.5409,5.5409,5.5409,675.0],["1997-09-23",5.5409,5.5409,5.3318,5.3318,2025.0],["1997-09-24",5.3318,5.3318,5.3318,5.3318,225.0],["1997-09-25",5.567,5.6454,5.567,5.6454,4275.0],["1997-09-26",5.7252,5.8303,5.5677,5.8303,4950.0],["1997-09-29",5.8303,5.8303,5.8303,5.8303,0.0],["1997-09-30",5.8303,5.8303,5.8303,5.8303,0.0],["1997-10-01",5.8828,5.8828,5.7252,5.7252,675.0],["1997-10-02",5.6859,5.6859,5.5151,5.5151,2925.0],["1997-10-03",5.8828,5.8828,5.8828,5.8828,450.0],["1997-10-06",5.8828,5.8828,5.8828,5.8828,0.0],["1997-10-07",5.8828,5.8828,5.8828,5.8828,0.0],["1997-10-08",5.8828,5.8828,5.8828,5.8828,0.0],["1997-10-09",5.6727,5.6727,5.6727,5.6727,2925.0],["1997-10-10",5.5151,5.5151,5.5151,5.5151,1800.0],["1997-10-13",5.4626,5.4626,5.4626,5.4626,225.0],["1997-10-14",5.6727,5.6727,5.6727,5.6727,450.0],["1997-10-15",5.6727,5.6727,5.6727,5.6727,0.0],["1997-10-16",5.6727,5.6727,5.6727,5.6727,0.0],["1997-10-17",5.4626,5.4626,5.4626,5.4626,5850.0],["1997-10-20",5.4626,5.4626,5.4626,5.4626,225.0],["1997-10-21",5.7778,5.7778,5.5677,5.7778,1350.0],["1997-10-22",5.5151,5.8303,5.5151,5.8303,3150.0],["1997-10-23",5.5677,5.5677,5.5677,5.5677,1800.0],["1997-10-24",5.5677,5.5677,5.5677,5.5677,0.0],["1997-10-27",5.5151,5.5939,5.5151,5.5939,12150.0],["1997-10-28",5.4626,5.5677,5.4626,5.5677,1350.0],["1997-10-29",5.5677,5.5677,5.5677,5.5677,900.0],["1997-10-30",5.5677,5.5677,5.5677,5.5677,6300.0],["1997-10-31",5.6202,5.6202,5.6202,5.6202,1575.0],["1997-11-03",5.6202,5.6202,5.6202,5.6202,0.0],["1997-11-04",5.6202,5.6202,5.6202,5.6202,0.0],["1997-11-05",5.6202,5.6202,5.6202,5.6202,0.0],["1997-11-06",5.6202,5.6202,5.6202,5.6202,0.0],["1997-11-07",5.6202,5.6202,5.6202,5.6202,0.0],["1997-11-10",5.6202,5.6202,5.6202,5.6202,0.0],["1997-11-11",5.7778,5.7778,5.7778,5.7778,675.0],["1997-11-12",5.7778,5.9353,5.7778,5.9353,2025.0],["1997-11-13",5.9353,5.9353,5.9353,5.9353,0.0],["1997-11-14",5.9353,5.9353,5.9353,5.9353,0.0],["1997-11-17",5.9353,5.9353,5.9353,5.9353,0.0],["1997-11-18",5.9353,5.9353,5.9353,5.9353,0.0],["1997-11-19",5.9353,5.9353,5.9353,5.9353,225.0],["1997-11-20",5.9879,6.0929,5.9879,6.0929,1125.0],["1997-11-21",5.9353,6.1192,5.9353,6.1192,3825.0],["1997-11-24",6.1192,6.1192,6.1192,6.1192,0.0],["1997-11-25",6.1192,6.1192,6.1192,6.1192,0.0],["1997-11-26",6.1192,6.1192,6.1192,6.1192,0.0],["1997-11-28",6.4081,6.4081,6.4081,6.4081,450.0],["1997-12-01",6.4081,6.4081,6.4081,6.4081,900.0],["1997-12-02",6.4081,6.4081,6.4081,6.4081,0.0],["1997-12-03",6.8283,7.3535,6.8283,7.3535,8100.0],["1997-12-04",7.3535,7.3535,6.7757,6.9333,3825.0],["1997-12-05",7.301,7.3535,7.1172,7.1172,3150.0],["1997-12-08",7.1172,7.1172,7.1172,7.1172,0.0],["1997-12-09",6.9333,6.9333,6.9333,6.9333,8325.0],["1997-12-10",6.9333,6.9333,6.9333,6.9333,0.0],["1997-12-11",7.0384,7.0384,6.8808,6.8808,1125.0],["1997-12-12",6.8808,6.8808,6.8808,6.8808,0.0],["1997-12-15",6.8808,6.8808,6.8808,6.8808,0.0],["1997-12-16",6.8808,6.8808,6.8808,6.8808,0.0],["1997-12-17",6.8808,7.301,6.8808,7.301,1575.0],["1997-12-18",7.301,7.301,7.301,7.301,0.0],["1997-12-19",7.0909,7.0909,6.8808,6.8808,4500.0],["1997-12-22",6.8808,6.8808,6.8808,6.8808,0.0],["1997-12-23",6.8808,6.8808,6.8808,6.8808,0.0],["1997-12-24",6.8808,6.8808,6.8808,6.8808,0.0],["1997-12-26",6.8808,6.8808,6.8808,6.8808,0.0],["1997-12-29",6.9082,6.9082,6.9082,6.9082,6300.0],["1997-12-30",6.9082,6.9082,6.9082,6.9082,0.0],["1997-12-31",6.8555,7.3828,6.75,7.3828,8325.0],["1998-01-02",7.0664,7.0664,6.8555,6.8555,3375.0],["1998-01-05",6.75,6.75,6.75,6.75,450.0],["1998-01-06",6.75,6.75,6.75,6.75,0.0],["1998-01-07",6.75,6.75,6.75,6.75,1125.0],["1998-01-08",6.961,6.961,6.961,6.961,1125.0],["1998-01-09",6.6445,6.6445,6.6445,6.6445,1575.0],["1998-01-12",6.6445,6.6445,6.6445,6.6445,0.0],["1998-01-13",6.6445,6.6445,6.5391,6.5391,1575.0],["1998-01-14",6.5654,6.5654,6.5654,6.5654,225.0],["1998-01-15",6.961,7.3828,6.961,7.2246,14625.0],["1998-01-16",7.2246,7.2246,7.2246,7.2246,0.0],["1998-01-20",7.3301,7.4356,7.1719,7.1719,2475.0],["1998-01-21",7.4883,7.4883,7.4883,7.4883,1350.0],["1998-01-22",7.4883,7.4883,7.4883,7.4883,0.0],["1998-01-23",7.2774,7.3828,7.0664,7.0664,6750.0],["1998-01-26",7.3828,7.3828,7.0928,7.0928,5850.0],["1998-01-27",7.6465,7.6992,6.961,7.106,14400.0],["1998-01-28",6.961,6.961,6.8555,6.8555,2250.0],["1998-01-29",6.8555,6.8555,6.8555,6.8555,0.0],["1998-01-30",7.3828,7.3828,7.3828,7.3828,450.0],["1998-02-02",7.3828,7.3828,7.3828,7.3828,0.0],["1998-02-03",7.3828,7.3828,7.3828,7.3828,0.0],["1998-02-04",7.0664,7.0664,7.0664,7.0664,2700.0],["1998-02-05",7.1719,7.1719,7.1719,7.1719,2025.0],["1998-02-06",7.1719,7.1719,7.1719,7.1719,0.0],["1998-02-09",7.541,7.541,7.1192,7.1192,1350.0],["1998-02-10",6.9082,6.9082,6.9082,6.9082,675.0],["1998-02-11",6.9082,6.9082,6.9082,6.9082,0.0],["1998-02-12",6.9082,6.9082,6.9082,6.9082,0.0],["1998-02-13",6.9082,7.0928,6.9082,7.0928,1125.0],["1998-02-17",7.0664,7.0928,6.8555,6.9346,14850.0],["1998-02-18",6.9346,6.9346,6.9346,6.9346,0.0],["1998-02-19",7.0664,7.0664,7.0664,7.0664,2475.0],["1998-02-20",7.0664,7.0664,7.0664,7.0664,0.0],["1998-02-23",7.0137,7.0137,6.961,6.961,1575.0],["1998-02-24",6.8028,7.0401,6.8028,6.9082,1125.0],["1998-02-25",7.0664,7.0664,6.9082,6.9082,1575.0],["1998-02-26",6.9082,7.0664,6.4863,6.6973,24750.0],["1998-02-27",6.6973,6.6973,6.6973,6.6973,0.0],["1998-03-02",6.6973,6.6973,6.6973,6.6973,0.0],["1998-03-03",6.1699,6.3809,6.1699,6.1699,3825.0],["1998-03-04",6.5918,6.6445,6.5918,6.6445,2250.0],["1998-03-05",6.3281,6.6445,6.3281,6.6445,3600.0],["1998-03-06",6.6445,6.6445,6.6445,6.6445,0.0],["1998-03-09",6.6445,6.6445,6.6445,6.6445,675.0],["1998-03-10",6.3281,6.3281,6.3281,6.3281,11025.0],["1998-03-11",6.75,6.75,6.75,6.75,1350.0],["1998-03-12",6.75,6.75,6.75,6.75,675.0],["1998-03-13",6.3809,6.6445,6.3809,6.6445,4500.0],["1998-03-16",6.75,6.75,6.75,6.75,900.0],["1998-03-17",6.75,6.75,6.75,6.75,0.0],["1998-03-18",6.75,6.75,6.75,6.75,0.0],["1998-03-19",6.75,7.2246,6.6445,7.1983,8775.0],["1998-03-20",7.4356,8.8594,7.4356,8.8594,14850.0],["1998-03-23",7.9102,7.9893,7.8047,7.9893,5175.0],["1998-03-24",7.8574,7.9629,7.8574,7.9629,450.0],["1998-03-25",7.6992,7.6992,7.3828,7.3828,5400.0],["1998-03-26",7.3828,7.4883,7.3828,7.4883,1800.0],["1998-03-27",7.5201,7.5201,7.5201,7.5201,0.0],["1998-03-30",7.5201,7.5201,7.5201,7.5201,0.0],["1998-03-31",7.9967,7.9967,7.9967,7.9967,1350.0],["1998-04-01",7.626,7.626,7.626,7.626,225.0],["1998-04-02",7.626,7.626,7.626,7.626,0.0],["1998-04-03",7.8378,7.9173,7.626,7.626,5625.0],["1998-04-06",7.626,7.626,7.626,7.626,0.0],["1998-04-07",7.626,7.626,7.2023,7.2023,2925.0],["1998-04-08",7.2023,7.2023,7.2023,7.2023,0.0],["1998-04-09",7.3612,7.7849,7.3612,7.626,9450.0],["1998-04-13",7.626,7.626,7.626,7.626,0.0],["1998-04-14",7.626,7.626,7.626,7.626,450.0],["1998-04-15",7.7319,7.7319,7.626,7.626,3600.0],["1998-04-16",7.8378,7.8378,7.8378,7.8378,450.0],["1998-04-17",7.626,7.8378,7.626,7.7319,1125.0],["1998-04-20",7.7319,7.7319,7.7319,7.7319,0.0],["1998-04-21",7.7319,7.7319,7.7319,7.7319,0.0],["1998-04-22",7.626,7.626,7.2023,7.2023,1125.0],["1998-04-23",7.2023,7.2023,7.2023,7.2023,0.0],["1998-04-24",7.2023,7.5201,7.2023,7.5201,675.0],["1998-04-27",7.3082,7.573,7.3082,7.573,4275.0],["1998-04-28",7.8378,7.8378,7.626,7.626,11925.0],["1998-04-29",7.5201,7.5201,7.5201,7.5201,4500.0],["1998-04-30",7.8908,7.8908,7.626,7.626,450.0],["1998-05-01",7.626,7.626,7.626,7.626,0.0],["1998-05-04",7.5201,7.5201,7.3082,7.3082,2700.0],["1998-05-05",7.2156,7.2156,7.2023,7.2023,450.0],["1998-05-06",7.295,7.8378,7.295,7.626,675.0],["1998-05-07",7.626,7.626,7.626,7.626,0.0],["1998-05-08",7.679,7.679,7.626,7.679,4500.0],["1998-05-11",7.679,7.679,7.679,7.679,0.0],["1998-05-12",7.8246,7.8246,7.5201,7.5201,675.0],["1998-05-13",7.5201,7.5201,7.5201,7.5201,0.0],["1998-05-14",7.5201,7.5201,7.5201,7.5201,0.0],["1998-05-15",7.2023,7.3612,7.2023,7.3612,1125.0],["1998-05-18",7.3612,7.3612,7.3612,7.3612,0.0],["1998-05-19",7.3612,7.3612,7.3612,7.3612,0.0],["1998-05-20",7.8378,7.8378,7.8378,7.8378,450.0],["1998-05-21",7.8378,7.8378,7.8378,7.8378,0.0],["1998-05-22",7.5201,7.5201,7.5201,7.5201,2025.0],["1998-05-26",7.2023,7.2023,7.1494,7.1494,1125.0],["1998-05-27",7.5201,7.626,7.4936,7.4936,6075.0],["1998-05-28",7.4936,7.4936,7.4936,7.4936,0.0],["1998-05-29",6.9905,6.9905,6.9905,6.9905,900.0],["1998-06-01",6.9905,6.9905,6.9905,6.9905,0.0],["1998-06-02",6.9905,6.9905,6.9905,6.9905,0.0],["1998-06-03",7.2553,7.2553,7.2553,7.2553,225.0],["1998-06-04",6.7787,6.7787,6.7787,6.7787,225.0],["1998-06-05",6.7787,6.7787,6.7787,6.7787,0.0],["1998-06-08",6.8316,6.8316,6.5668,6.5668,8550.0],["1998-06-09",6.5668,6.5668,6.5668,6.5668,1800.0],["1998-06-10",6.5668,6.8846,6.5668,6.8846,1800.0],["1998-06-11",6.6198,6.7787,6.6198,6.7787,3150.0],["1998-06-12",6.7787,6.7787,6.7787,6.7787,0.0],["1998-06-15",7.4142,7.4142,7.4142,7.4142,1350.0],["1998-06-16",6.8846,7.0964,6.5668,6.7787,4950.0],["1998-06-17",6.7787,6.7787,6.7787,6.7787,0.0],["1998-06-18",7.0964,7.3612,7.0964,7.3612,1125.0],["1998-06-19",7.3612,7.3612,7.3612,7.3612,0.0],["1998-06-22",7.3612,7.3612,7.3612,7.3612,0.0],["1998-06-23",6.5668,6.7787,6.5668,6.7787,1125.0],["1998-06-24",6.7787,6.7787,6.7787,6.7787,0.0],["1998-06-25",6.7787,6.7787,6.7787,6.7787,0.0],["1998-06-26",7.3427,7.3427,7.1298,7.1298,2250.0],["1998-06-29",7.1298,7.1298,7.1298,7.1298,0.0],["1998-06-30",7.2362,7.2362,7.2362,7.2362,450.0],["1998-07-01",7.1298,7.1298,7.1298,7.1298,1350.0],["1998-07-02",7.1298,7.1298,7.1298,7.1298,0.0],["1998-07-06",7.1298,7.1298,7.1298,7.1298,0.0],["1998-07-07",7.1298,7.1298,7.1298,7.1298,0.0],["1998-07-08",7.1298,7.1298,7.1298,7.1298,0.0],["1998-07-09",7.1298,7.1298,7.1298,7.1298,0.0],["1998-07-10",6.917,7.0234,6.917,7.0234,2250.0],["1998-07-13",7.0234,7.0234,7.0234,7.0234,0.0],["1998-07-14",6.7042,6.7042,6.7042,6.7042,5850.0],["1998-07-15",6.7574,6.8106,6.7042,6.7042,4275.0],["1998-07-16",6.7042,6.7042,6.7042,6.7042,0.0],["1998-07-17",6.7042,6.7042,6.7042,6.7042,0.0],["1998-07-20",6.7042,6.7042,6.7042,6.7042,0.0],["1998-07-21",7.0234,7.0234,6.5578,6.5578,1350.0],["1998-07-22",6.5578,6.5578,6.3317,6.3317,4950.0],["1998-07-23",6.3317,6.3317,6.3317,6.3317,0.0],["1998-07-24",7.0234,7.2362,6.4913,7.2362,6075.0],["1998-07-27",7.2362,7.2362,7.2362,7.2362,450.0],["1998-07-28",7.2362,7.2362,7.2362,7.2362,0.0],["1998-07-29",7.1298,7.2229,7.1298,7.2229,2250.0],["1998-07-30",7.2229,7.2229,7.2229,7.2229,0.0],["1998-07-31",7.2229,7.2229,7.2229,7.2229,0.0],["1998-08-03",6.8106,7.0234,6.2785,6.5978,2925.0],["1998-08-04",6.2785,6.2785,6.2785,6.2785,900.0],["1998-08-05",6.2785,6.2785,6.2785,6.2785,0.0],["1998-08-06",6.2785,6.2785,6.2785,6.2785,0.0],["1998-08-07",6.2785,6.2785,6.2785,6.2785,0.0],["1998-08-10",6.2785,6.2785,6.2785,6.2785,0.0],["1998-08-11",6.5978,6.7042,6.2785,6.7042,12600.0],["1998-08-12",6.7042,6.7042,6.7042,6.7042,0.0],["1998-08-13",6.7042,6.7042,6.7042,6.7042,0.0],["1998-08-14",6.7042,6.7042,6.7042,6.7042,0.0],["1998-08-17",6.7042,6.7042,6.7042,6.7042,0.0],["1998-08-18",6.7042,6.7042,6.7042,6.7042,0.0],["1998-08-19",6.7042,6.7042,6.7042,6.7042,1800.0],["1998-08-20",6.7042,6.7042,6.7042,6.7042,0.0],["1998-08-21",6.7042,6.7042,6.7042,6.7042,225.0],["1998-08-24",6.7042,6.7042,6.7042,6.7042,0.0],["1998-08-25",6.7042,7.183,6.7042,7.183,2250.0],["1998-08-26",6.1721,6.1721,6.1721,6.1721,2700.0],["1998-08-27",6.1721,6.1721,6.1721,6.1721,0.0],["1998-08-28",6.917,7.1298,6.917,7.1298,4500.0],["1998-08-31",6.3051,6.3051,6.3051,6.3051,450.0],["1998-09-01",6.3051,6.3051,6.3051,6.3051,0.0],["1998-09-02",6.3051,6.3051,6.3051,6.3051,0.0],["1998-09-03",6.3317,6.3317,6.2785,6.2785,4050.0],["1998-09-04",6.5978,6.5978,6.5978,6.5978,675.0],["1998-09-08",6.2253,6.2253,6.2253,6.2253,450.0],["1998-09-09",6.2253,6.2253,6.2253,6.2253,0.0],["1998-09-10",6.2253,6.2253,6.2253,6.2253,225.0],["1998-09-11",6.2253,6.2253,6.2253,6.2253,0.0],["1998-09-14",6.2785,6.2785,6.2785,6.2785,900.0],["1998-09-15",6.651,6.7042,6.2785,6.2785,4725.0],["1998-09-16",6.2785,6.2785,6.2785,6.2785,0.0],["1998-09-17",6.2785,6.2785,6.2785,6.2785,225.0],["1998-09-18",6.1721,6.3849,6.1721,6.3849,4050.0],["1998-09-21",6.3849,6.3849,6.3849,6.3849,0.0],["1998-09-22",6.3849,6.3849,6.3849,6.3849,0.0],["1998-09-23",6.3849,6.3849,6.3849,6.3849,0.0],["1998-09-24",6.5978,6.5978,6.5978,6.5978,675.0],["1998-09-25",6.1721,6.1721,6.1721,6.1721,8550.0],["1998-09-28",6.2042,6.2042,6.2042,6.2042,0.0],["1998-09-29",6.2042,6.2042,6.2042,6.2042,0.0],["1998-09-30",6.2042,6.2042,6.2042,6.2042,0.0],["1998-10-01",6.2042,6.2042,6.2042,6.2042,0.0],["1998-10-02",6.6321,6.6321,6.6321,6.6321,675.0],["1998-10-05",6.6321,6.6321,6.6321,6.6321,0.0],["1998-10-06",6.6321,6.6321,6.6321,6.6321,0.0],["1998-10-07",6.2042,6.2042,6.1507,6.1507,2700.0],["1998-10-08",6.1507,6.1507,5.9902,6.1507,7650.0],["1998-10-09",6.1507,6.1507,6.1507,6.1507,0.0],["1998-10-12",6.0437,6.0437,6.0437,6.0437,900.0],["1998-10-13",6.0437,6.0437,6.0437,6.0437,0.0],["1998-10-14",6.0437,6.0437,6.0437,6.0437,0.0],["1998-10-15",6.0437,6.0437,6.0437,6.0437,0.0],["1998-10-16",5.1345,5.1345,5.1345,5.1345,900.0],["1998-10-19",5.5624,5.5624,5.5624,5.5624,675.0],["1998-10-20",5.3484,5.7763,5.3484,5.7763,9000.0],["1998-10-21",5.6159,5.7228,5.5624,5.5624,2700.0],["1998-10-22",5.5624,5.7763,5.2415,5.4554,14400.0],["1998-10-23",5.7763,5.7763,5.1479,5.7763,3600.0],["1998-10-26",5.7763,5.7763,5.7763,5.7763,1125.0],["1998-10-27",5.7763,5.8833,5.7763,5.8833,4725.0],["1998-10-28",5.9902,7.2739,5.9902,7.0064,17550.0],["1998-10-29",7.0064,7.0064,6.6321,6.6321,2925.0],["1998-10-30",6.4716,6.4716,6.4716,6.4716,1350.0],["1998-11-02",6.3646,6.3646,6.3646,6.3646,225.0],["1998-11-03",6.3646,6.3646,6.3646,6.3646,1800.0],["1998-11-04",6.3646,6.3646,6.3646,6.3646,0.0],["1998-11-05",6.3646,6.3646,6.3646,6.3646,0.0],["1998-11-06",6.3646,6.3646,6.3646,6.3646,0.0],["1998-11-09",6.846,7.0599,6.6321,6.6321,6750.0],["1998-11-10",6.846,6.9797,6.846,6.846,1800.0],["1998-11-11",6.846,6.846,6.846,6.846,0.0],["1998-11-12",6.7925,7.0599,6.739,6.739,6750.0],["1998-11-13",7.0599,7.0599,7.0599,7.0599,450.0],["1998-11-16",6.6321,6.6321,6.6321,6.6321,225.0],["1998-11-17",6.6321,6.6321,6.6321,6.6321,450.0],["1998-11-18",6.3111,6.3111,6.2844,6.2844,1350.0],["1998-11-19",6.2844,6.2844,6.2844,6.2844,0.0],["1998-11-20",6.4716,6.4716,6.4716,6.4716,225.0],["1998-11-23",6.4716,6.4716,6.4716,6.4716,0.0],["1998-11-24",6.4716,6.4716,6.4716,6.4716,0.0],["1998-11-25",6.2042,6.2042,6.2042,6.2042,225.0],["1998-11-27",6.2042,6.2042,6.2042,6.2042,0.0],["1998-11-30",6.1507,6.1507,6.1507,6.1507,1125.0],["1998-12-01",6.2042,6.2042,6.2042,6.2042,1350.0],["1998-12-02",5.7496,5.7496,5.7496,5.7496,225.0],["1998-12-03",5.7496,5.7496,5.7496,5.7496,0.0],["1998-12-04",6.2042,6.2042,6.2042,6.2042,900.0],["1998-12-07",6.0972,6.0972,6.0972,6.0972,450.0],["1998-12-08",6.1507,6.1507,6.124,6.124,8325.0],["1998-12-09",6.124,6.124,6.124,6.124,0.0],["1998-12-10",6.1641,6.1774,6.1641,6.1774,4050.0],["1998-12-11",6.2042,6.2042,6.2042,6.2042,450.0],["1998-12-14",6.2042,6.2042,6.2042,6.2042,0.0],["1998-12-15",6.2042,6.2042,6.2042,6.2042,0.0],["1998-12-16",6.2042,6.2042,6.2042,6.2042,2250.0],["1998-12-17",6.2042,6.2042,6.2042,6.2042,900.0],["1998-12-18",6.2042,6.2042,6.2042,6.2042,0.0],["1998-12-21",6.2042,6.2042,6.2042,6.2042,0.0],["1998-12-22",6.2042,6.2042,6.2042,6.2042,0.0],["1998-12-23",6.3111,6.3111,6.3111,6.3111,1125.0],["1998-12-24",6.3111,6.3111,6.3111,6.3111,0.0],["1998-12-28",6.3112,6.3112,6.0972,6.2042,4050.0],["1998-12-29",6.2364,6.2364,6.2364,6.2364,0.0],["1998-12-30",6.2364,6.2364,6.2364,6.2364,0.0],["1998-12-31",6.2364,6.2364,6.2364,6.2364,0.0],["1999-01-04",6.1827,6.2902,6.1827,6.2902,1125.0],["1999-01-05",6.1827,6.3708,6.1827,6.3708,2250.0],["1999-01-06",6.1827,6.1827,6.0214,6.0214,3825.0],["1999-01-07",6.2364,6.2364,6.2364,6.2364,225.0],["1999-01-08",6.2364,6.2364,6.2364,6.2364,0.0],["1999-01-11",6.2364,6.2364,6.2364,6.2364,0.0],["1999-01-12",6.2364,6.2364,6.2364,6.2364,0.0],["1999-01-13",6.1289,6.1289,6.1289,6.1289,2925.0],["1999-01-14",6.0214,6.0214,6.0214,6.0214,225.0],["1999-01-15",6.0214,6.0214,6.0214,6.0214,0.0],["1999-01-19",6.0214,6.0214,5.8601,5.8601,2250.0],["1999-01-20",5.8601,6.0214,5.8601,6.0214,4050.0],["1999-01-21",5.8601,6.0214,5.8601,5.8601,1350.0],["1999-01-22",5.8601,5.8601,5.7526,5.7526,2475.0],["1999-01-25",5.7526,5.9139,5.7526,5.9139,675.0],["1999-01-26",5.9139,5.9139,5.8063,5.9139,1800.0],["1999-01-27",6.0752,6.0752,5.7526,6.0214,4500.0],["1999-01-28",5.8601,6.008,5.8601,6.008,2250.0],["1999-01-29",6.0752,6.2902,5.9676,5.9676,4275.0],["1999-02-01",6.2364,6.2364,6.2364,6.2364,6075.0],["1999-02-02",6.2364,6.2364,6.2364,6.2364,0.0],["1999-02-03",6.344,6.3977,6.344,6.3977,3825.0],["1999-02-04",6.2364,6.3977,6.2364,6.2364,3600.0],["1999-02-05",6.2364,6.2364,6.2364,6.2364,0.0],["1999-02-08",6.2364,6.2364,6.2364,6.2364,3825.0],["1999-02-09",5.9407,5.9407,5.9407,5.9407,1350.0],["1999-02-10",5.9139,5.9139,5.9139,5.9139,2700.0],["1999-02-11",5.9139,5.9139,5.9139,5.9139,900.0],["1999-02-12",5.9139,5.9139,5.9139,5.9139,450.0],["1999-02-16",5.9139,5.9139,5.9139,5.9139,0.0],["1999-02-17",6.1827,6.1827,6.1827,6.1827,2025.0],["1999-02-18",6.1827,6.1827,6.1827,6.1827,0.0],["1999-02-19",6.1827,6.1827,6.1827,6.1827,0.0],["1999-02-22",5.8063,6.0214,4.301,6.0214,32400.0],["1999-02-23",5.6988,5.6988,5.5913,5.5913,2025.0],["1999-02-24",5.5913,6.2364,5.5913,5.5913,24525.0],["1999-02-25",5.5913,5.8063,5.5913,5.8063,2700.0],["1999-02-26",5.9139,5.9139,5.9139,5.9139,450.0],["1999-03-01",5.6451,5.7526,5.6451,5.7526,1125.0],["1999-03-02",5.7257,5.8063,5.7257,5.8063,1350.0],["1999-03-03",5.8063,5.8063,5.8063,5.8063,0.0],["1999-03-04",5.8063,5.8063,5.8063,5.8063,0.0],["1999-03-05",5.8063,5.8063,5.8063,5.8063,0.0],["1999-03-08",5.8063,5.8063,5.8063,5.8063,0.0],["1999-03-09",5.8063,5.8063,5.8063,5.8063,2250.0],["1999-03-10",5.8063,5.8063,5.8063,5.8063,450.0],["1999-03-11",5.8063,5.8063,5.5913,5.8063,900.0],["1999-03-12",5.8063,5.8063,5.8063,5.8063,0.0],["1999-03-15",5.7257,5.7257,5.6988,5.6988,2700.0],["1999-03-16",5.6988,5.6988,5.6988,5.6988,0.0],["1999-03-17",5.6451,5.6451,5.1612,5.1612,4725.0],["1999-03-18",5.4031,5.4569,5.4031,5.43,11475.0],["1999-03-19",5.6451,5.6451,5.6451,5.6451,450.0],["1999-03-22",5.6451,5.6451,5.6451,5.6451,0.0],["1999-03-23",5.6451,5.6451,5.6451,5.6451,0.0],["1999-03-24",5.6988,5.6988,5.4838,5.4838,2700.0],["1999-03-25",5.6988,5.6988,5.6988,5.6988,450.0],["1999-03-26",5.5913,5.6988,5.5106,5.5106,900.0],["1999-03-29",5.5475,5.5475,5.5475,5.5475,1800.0],["1999-03-30",5.4663,5.4663,5.4663,5.4663,675.0],["1999-03-31",5.4121,5.6286,5.3716,5.6286,10800.0],["1999-04-01",5.4121,5.4121,4.465,4.8168,31725.0],["1999-04-05",5.1957,5.1957,4.8168,5.1957,6300.0],["1999-04-06",4.7627,5.6286,4.7627,5.6286,1800.0],["1999-04-07",5.1957,5.1957,5.1957,5.1957,225.0],["1999-04-08",5.1957,5.1957,5.1957,5.1957,0.0],["1999-04-09",5.0874,5.0874,5.0874,5.0874,225.0],["1999-04-12",5.0874,5.0874,5.0874,5.0874,0.0],["1999-04-13",5.0874,5.1415,5.0874,5.1415,1575.0],["1999-04-14",5.0874,5.1415,5.0874,5.0874,13050.0],["1999-04-15",5.1415,5.1415,5.0874,5.0874,7200.0],["1999-04-16",4.9792,5.1957,4.7627,4.7627,8325.0],["1999-04-19",5.0874,5.0874,5.0874,5.0874,225.0],["1999-04-20",5.0874,5.0874,5.0874,5.0874,2475.0],["1999-04-21",4.9792,5.0874,4.7627,4.7627,6975.0],["1999-04-22",5.0874,5.4121,5.0874,5.4121,5850.0],["1999-04-23",5.4121,5.4121,5.4121,5.4121,1575.0],["1999-04-26",5.5745,5.5745,5.4121,5.4121,5400.0],["1999-04-27",5.6286,5.6286,5.6286,5.6286,1350.0],["1999-04-28",5.4121,5.4121,5.4121,5.4121,225.0],["1999-04-29",5.4121,5.4121,5.4121,5.4121,0.0],["1999-04-30",5.6286,5.6286,5.6286,5.6286,900.0],["1999-05-03",5.6286,5.6828,5.6286,5.6286,2475.0],["1999-05-04",5.6557,5.6557,5.6557,5.6557,450.0],["1999-05-05",5.6557,5.7369,5.6286,5.6286,11025.0],["1999-05-06",5.6286,5.6286,5.6286,5.6286,0.0],["1999-05-07",5.6286,5.6286,5.6286,5.6286,4275.0],["1999-05-10",5.6286,5.6286,5.6286,5.6286,0.0],["1999-05-11",5.4392,5.6828,5.4392,5.6828,2700.0],["1999-05-12",5.6828,5.6828,5.6828,5.6828,0.0],["1999-05-13",5.6828,5.6828,5.6828,5.6828,0.0],["1999-05-14",5.4121,5.5204,5.4121,5.5204,4275.0],["1999-05-17",5.791,5.791,5.791,5.791,225.0],["1999-05-18",5.791,5.791,5.5204,5.5204,3600.0],["1999-05-19",5.6286,5.6286,5.6286,5.6286,225.0],["1999-05-20",5.4392,5.4392,5.4121,5.4121,7650.0],["1999-05-21",5.8451,6.1698,5.8451,5.8992,24300.0],["1999-05-24",5.7369,5.7369,5.7369,5.7369,225.0],["1999-05-25",5.7369,5.7369,5.7369,5.7369,0.0],["1999-05-26",5.7369,5.7639,5.4121,5.4121,4725.0],["1999-05-27",5.4121,5.4121,5.4121,5.4121,0.0],["1999-05-28",5.4121,5.4121,5.4121,5.4121,225.0],["1999-06-01",5.4121,5.4121,5.4121,5.4121,1575.0],["1999-06-02",5.4121,5.4121,5.4121,5.4121,0.0],["1999-06-03",5.5204,5.5204,5.5204,5.5204,900.0],["1999-06-04",5.2498,5.2498,4.9792,5.1957,6075.0],["1999-06-07",5.0874,5.0874,4.9251,5.0874,6975.0],["1999-06-08",5.0874,5.0874,5.0874,5.0874,0.0],["1999-06-09",5.6286,5.6286,5.4121,5.4121,1350.0],["1999-06-10",5.0333,5.0333,5.0333,5.0333,3600.0],["1999-06-11",5.0874,5.0874,5.0874,5.0874,450.0],["1999-06-14",5.1957,5.1957,5.1957,5.1957,9450.0],["1999-06-15",5.1957,5.1957,5.0874,5.0874,2475.0],["1999-06-16",5.0874,5.0874,5.0874,5.0874,0.0],["1999-06-17",5.0874,5.0874,5.0333,5.0874,4050.0],["1999-06-18",5.1957,5.3039,5.1957,5.1957,2250.0],["1999-06-21",5.0333,5.0333,5.0333,5.0333,675.0],["1999-06-22",5.0333,5.5204,5.0333,5.1415,6975.0],["1999-06-23",5.1686,5.6286,5.1686,5.6286,450.0],["1999-06-24",5.0874,5.1957,5.0874,5.1957,5850.0],["1999-06-25",5.1957,5.1957,5.1957,5.1957,0.0],["1999-06-28",5.8868,5.8868,5.8868,5.8868,225.0],["1999-06-29",5.8868,5.8868,5.8868,5.8868,0.0],["1999-06-30",5.8868,5.8868,5.8868,5.8868,0.0],["1999-07-01",5.8868,5.8868,5.8868,5.8868,0.0],["1999-07-02",5.8868,5.8868,5.8868,5.8868,0.0],["1999-07-06",5.8868,5.8868,5.8868,5.8868,0.0],["1999-07-07",5.8868,5.8868,5.8868,5.8868,0.0],["1999-07-08",5.1237,5.7778,5.1237,5.7778,3600.0],["1999-07-09",5.7778,5.7778,5.7778,5.7778,0.0],["1999-07-12",5.7778,5.7778,5.7778,5.7778,0.0],["1999-07-13",5.1782,5.1782,5.1782,5.1782,675.0],["1999-07-14",5.7778,5.7778,5.6688,5.6688,900.0],["1999-07-15",5.4508,5.4508,5.4508,5.4508,450.0],["1999-07-16",5.1373,5.1373,5.1373,5.1373,2025.0],["1999-07-19",5.3417,5.3417,5.151,5.151,675.0],["1999-07-20",5.6688,5.6688,5.2327,5.2327,12825.0],["1999-07-21",5.2327,5.2327,5.2327,5.2327,0.0],["1999-07-22",5.5598,5.5598,5.5598,5.5598,4950.0],["1999-07-23",5.6688,5.7233,5.6688,5.7233,11475.0],["1999-07-26",5.7778,5.7778,5.6688,5.7778,2475.0],["1999-07-27",5.7778,6.0776,5.7778,5.9958,11025.0],["1999-07-28",5.8868,5.8868,5.8868,5.8868,900.0],["1999-07-29",5.8732,5.8732,5.8732,5.8732,450.0],["1999-07-30",5.696,5.9413,5.696,5.9413,900.0],["1999-08-02",5.9413,5.9413,5.9413,5.9413,0.0],["1999-08-03",5.696,5.8868,5.6688,5.8868,5850.0],["1999-08-04",6.0503,6.0503,5.8868,5.9413,10125.0],["1999-08-05",5.9413,5.9413,5.9413,5.9413,0.0],["1999-08-06",5.9413,5.9413,5.9413,5.9413,0.0],["1999-08-09",5.4508,5.8868,5.4508,5.7506,5625.0],["1999-08-10",5.7506,5.7506,5.7506,5.7506,0.0],["1999-08-11",5.6688,5.6688,5.6688,5.6688,1350.0],["1999-08-12",5.6688,5.6688,5.6688,5.6688,2250.0],["1999-08-13",5.6688,5.6688,5.6688,5.6688,0.0],["1999-08-16",5.8868,5.8868,5.8868,5.8868,225.0],["1999-08-17",5.7778,5.8868,5.7778,5.8868,3600.0],["1999-08-18",5.8868,5.8868,5.8868,5.8868,0.0],["1999-08-19",5.9413,6.3229,5.9413,6.1048,9675.0],["1999-08-20",6.1594,6.2139,6.1594,6.1594,5400.0],["1999-08-23",6.2684,6.3229,6.1594,6.1866,4050.0],["1999-08-24",6.3229,6.3229,6.3229,6.3229,2025.0],["1999-08-25",6.2684,6.2684,6.1594,6.1594,2475.0],["1999-08-26",6.3229,6.5409,6.1048,6.3229,12150.0],["1999-08-27",6.2139,6.2139,6.1594,6.1594,450.0],["1999-08-30",6.3229,6.4319,6.3229,6.4319,2025.0],["1999-08-31",6.2139,6.2139,6.2139,6.2139,450.0],["1999-09-01",6.2684,6.4864,6.0503,6.1048,9000.0],["1999-09-02",6.1594,6.1594,5.8323,5.8323,1125.0],["1999-09-03",5.8323,5.8323,5.8323,5.8323,0.0],["1999-09-07",5.8323,5.8323,5.8323,5.8323,0.0],["1999-09-08",5.8868,5.8868,5.7506,5.7506,4050.0],["1999-09-09",5.7778,5.7778,5.7506,5.7506,1350.0],["1999-09-10",5.6688,5.6688,5.4508,5.4508,3375.0],["1999-09-13",5.6688,6.1048,5.6688,6.1048,1125.0],["1999-09-14",6.5409,6.5409,4.9057,5.2327,2100.0],["1999-09-15",5.9686,5.9686,5.5598,5.7642,1350.0],["1999-09-16",5.7642,6.2139,5.7233,5.7233,4350.0],["1999-09-17",6.2139,6.5409,6.2139,6.2547,9600.0],["1999-09-20",6.2956,6.2956,5.7233,6.2139,1350.0],["1999-09-21",6.2956,6.2956,6.173,6.2956,1500.0],["1999-09-22",6.0503,6.0503,6.0503,6.0503,450.0],["1999-09-23",6.1321,6.1321,5.8868,5.8868,5550.0],["1999-09-24",6.1321,6.2956,5.7233,5.7233,3750.0],["1999-09-27",5.9686,6.2139,5.9686,5.9686,600.0],["1999-09-28",6.0469,6.376,6.0469,6.2526,4200.0],["1999-09-29",6.2526,6.2526,6.2526,6.2526,0.0],["1999-09-30",6.2526,6.2526,6.2526,6.2526,0.0],["1999-10-01",6.2526,6.3348,6.2526,6.3348,1500.0],["1999-10-04",6.5817,6.5817,6.5817,6.5817,150.0],["1999-10-05",6.5817,6.5817,6.5817,6.5817,0.0],["1999-10-06",6.2937,6.2937,6.2937,6.2937,1950.0],["1999-10-07",6.5817,6.5817,6.5817,6.5817,450.0],["1999-10-08",6.5817,6.5817,6.5817,6.5817,0.0],["1999-10-11",6.2937,6.2937,6.2937,6.2937,150.0],["1999-10-12",6.3348,6.3348,6.2937,6.2937,4650.0],["1999-10-13",6.2937,6.3348,6.2937,6.3348,10350.0],["1999-10-14",6.2937,6.2937,6.2937,6.2937,750.0],["1999-10-15",6.2937,6.2937,6.2937,6.2937,0.0],["1999-10-18",6.5817,6.5817,6.5817,6.5817,150.0],["1999-10-19",6.5817,6.5817,6.5817,6.5817,0.0],["1999-10-20",6.5817,6.5817,6.5817,6.5817,0.0],["1999-10-21",6.5817,6.5817,6.5817,6.5817,0.0],["1999-10-22",6.5817,6.5817,6.5817,6.5817,0.0],["1999-10-25",6.5817,6.5817,6.5817,6.5817,750.0],["1999-10-26",6.5817,6.5817,6.5817,6.5817,4650.0],["1999-10-27",6.5817,6.5817,6.3657,6.5817,4200.0],["1999-10-28",6.5817,6.5817,6.5817,6.5817,1200.0],["1999-10-29",6.5817,6.5817,6.5817,6.5817,0.0],["1999-11-01",6.5817,6.5817,6.5817,6.5817,0.0],["1999-11-02",6.5817,6.5817,6.5817,6.5817,0.0],["1999-11-03",6.4171,6.4171,6.4171,6.4171,300.0],["1999-11-04",6.4994,6.4994,6.2526,6.2526,3300.0],["1999-11-05",6.2526,6.2526,6.2526,6.2526,0.0],["1999-11-08",6.2526,6.2526,6.2526,6.2526,0.0],["1999-11-09",6.2526,6.2526,6.2526,6.2526,0.0],["1999-11-10",6.2526,6.2526,6.2526,6.2526,0.0],["1999-11-11",6.2526,6.2526,6.2526,6.2526,0.0],["1999-11-12",6.2526,6.2526,6.2526,6.2526,0.0],["1999-11-15",6.2526,6.2526,6.2526,6.2526,0.0],["1999-11-16",6.2526,6.3348,6.2114,6.2114,1800.0],["1999-11-17",6.3348,6.3348,6.3348,6.3348,150.0],["1999-11-18",6.3348,6.3348,6.3348,6.3348,0.0],["1999-11-19",6.1703,6.1703,6.0058,6.0058,4200.0],["1999-11-22",6.2114,6.2114,6.2114,6.2114,150.0],["1999-11-23",6.0058,6.0058,6.0058,6.0058,1050.0],["1999-11-24",5.9235,5.9235,5.9235,5.9235,1500.0],["1999-11-26",5.9235,5.9235,5.9235,5.9235,0.0],["1999-11-29",6.088,6.088,5.5944,5.8412,9750.0],["1999-11-30",5.6767,5.8824,5.6767,5.8824,2850.0],["1999-12-01",5.9646,6.2526,5.9646,6.2526,3000.0],["1999-12-02",6.2526,6.2526,6.0058,6.0058,1350.0],["1999-12-03",6.0058,6.0058,6.0058,6.0058,150.0],["1999-12-06",6.088,6.088,5.5944,5.5944,3000.0],["1999-12-07",6.2526,6.4171,5.9235,5.9235,12450.0],["1999-12-08",5.9235,6.088,5.9235,5.9235,4650.0],["1999-12-09",6.1703,6.1703,5.9235,6.088,6450.0],["1999-12-10",6.2526,6.2526,6.2526,6.2526,150.0],["1999-12-13",5.8824,5.8824,5.8412,5.8412,2400.0],["1999-12-14",5.8412,5.8412,5.8412,5.8412,300.0],["1999-12-15",5.759,5.759,5.5944,5.5944,5250.0],["1999-12-16",5.5944,5.759,5.4299,5.759,15450.0],["1999-12-17",5.6767,5.6767,5.1831,5.1831,18150.0],["1999-12-20",5.0185,5.5121,4.9774,5.5121,9450.0],["1999-12-21",5.5121,5.5121,5.5121,5.5121,0.0],["1999-12-22",5.3476,5.3476,5.3476,5.3476,150.0],["1999-12-23",5.1008,5.1008,5.0185,5.1008,3300.0],["1999-12-27",5.1008,5.4402,5.1008,5.1419,3600.0],["1999-12-28",5.2653,5.759,5.2653,5.3476,12900.0],["1999-12-29",5.5507,5.5507,5.5507,5.5507,2400.0],["1999-12-30",5.4679,5.5507,5.3436,5.385,4950.0],["1999-12-31",5.4679,5.4679,5.4679,5.4679,300.0],["2000-01-03",5.5922,5.5922,5.3022,5.4679,5850.0],["2000-01-04",5.4679,5.4679,5.4679,5.4679,0.0],["2000-01-05",5.1986,5.4679,5.1986,5.3022,10350.0],["2000-01-06",5.385,5.385,5.3022,5.3022,4800.0],["2000-01-07",5.3022,5.4679,5.2194,5.3022,20700.0],["2000-01-10",5.3022,5.3022,5.3022,5.3022,900.0],["2000-01-11",5.4265,5.4265,5.1986,5.4265,8850.0],["2000-01-12",5.4265,5.4265,5.4265,5.4265,0.0],["2000-01-13",5.2608,5.385,5.2194,5.2608,11850.0],["2000-01-14",5.1986,5.1986,5.1986,5.1986,1950.0],["2000-01-18",5.1986,5.1986,5.1986,5.1986,1650.0],["2000-01-19",4.9708,5.2401,4.9708,5.2401,750.0],["2000-01-20",5.2608,5.3022,5.2608,5.3022,13200.0],["2000-01-21",5.6336,5.6336,5.1779,5.1779,31500.0],["2000-01-24",5.1365,5.6336,4.9708,5.6336,5550.0],["2000-01-25",5.4058,5.5093,5.385,5.5093,1950.0],["2000-01-26",5.2401,5.5507,5.2401,5.4058,5550.0],["2000-01-27",5.4058,5.6336,5.4058,5.5715,15150.0],["2000-01-28",5.4886,5.6336,5.4886,5.5922,12300.0],["2000-01-31",5.4265,5.53,5.3436,5.3436,4050.0],["2000-02-01",5.385,5.5093,5.2401,5.5093,5250.0],["2000-02-02",5.385,5.5507,5.385,5.385,7050.0],["2000-02-03",5.2194,5.385,5.2194,5.385,2700.0],["2000-02-04",5.385,5.7164,5.385,5.7164,11100.0],["2000-02-07",5.7164,5.7164,5.7164,5.7164,0.0],["2000-02-08",5.5507,5.5507,5.3022,5.5507,2100.0],["2000-02-09",5.2193,5.4679,5.2193,5.4265,4050.0],["2000-02-10",5.7993,5.7993,5.3022,5.3022,3150.0],["2000-02-11",5.3022,5.4265,5.3022,5.4265,13800.0],["2000-02-14",5.3022,5.385,5.3022,5.385,7500.0],["2000-02-15",5.3436,5.4265,5.3022,5.4265,11700.0],["2000-02-16",5.4265,5.4265,5.4265,5.4265,0.0],["2000-02-17",5.4265,5.4265,5.4265,5.4265,0.0],["2000-02-18",5.3229,5.385,5.1365,5.3229,8250.0],["2000-02-22",5.1365,5.1365,5.1365,5.1365,5850.0],["2000-02-23",5.385,5.385,5.2194,5.2194,2850.0],["2000-02-24",5.0537,5.1365,5.0537,5.1365,450.0],["2000-02-25",5.1365,5.385,4.6394,5.385,16800.0],["2000-02-28",5.385,5.385,5.385,5.385,150.0],["2000-02-29",5.2194,5.385,5.2194,5.3022,5700.0],["2000-03-01",4.9708,5.385,4.8051,5.0537,6450.0],["2000-03-02",5.385,5.385,5.0537,5.0537,1950.0],["2000-03-03",4.9708,5.3436,4.598,4.6032,30450.0],["2000-03-06",5.1365,5.1365,4.6394,4.6394,3600.0],["2000-03-07",4.888,4.888,4.7637,4.7637,2700.0],["2000-03-08",4.6394,4.8051,4.6394,4.8051,4200.0],["2000-03-09",4.7223,4.7223,4.7223,4.7223,1950.0],["2000-03-10",4.5566,4.7223,4.5566,4.6394,7500.0],["2000-03-13",4.5566,4.9708,4.5566,4.9708,15600.0],["2000-03-14",4.9708,4.9708,4.9708,4.9708,5700.0],["2000-03-15",4.9915,5.4265,4.9915,5.0951,14550.0],["2000-03-16",5.4265,5.4265,5.2194,5.2194,24000.0],["2000-03-17",5.2608,5.3022,5.2608,5.3022,5400.0],["2000-03-20",5.3022,5.3022,5.3022,5.3022,0.0],["2000-03-21",5.2194,5.2608,4.9708,5.0122,10650.0],["2000-03-22",5.0951,5.2608,5.0122,5.0122,4650.0],["2000-03-23",5.2608,5.2608,4.888,5.0122,5100.0],["2000-03-24",5.0122,5.0122,5.0122,5.0122,0.0],["2000-03-27",4.888,5.0951,4.888,5.0951,5550.0],["2000-03-28",5.1365,5.3022,4.0595,4.0595,25950.0],["2000-03-29",5.0241,5.1916,4.5217,4.6892,36900.0],["2000-03-30",5.1079,5.1079,4.438,4.8567,35700.0],["2000-03-31",4.5426,4.6892,3.4332,4.0402,131250.0],["2000-04-03",4.3542,4.4798,4.103,4.4798,22500.0],["2000-04-04",4.5217,4.5217,4.3542,4.3542,15300.0],["2000-04-05",4.2705,4.438,4.1868,4.2286,14550.0],["2000-04-06",4.438,4.438,4.438,4.438,750.0],["2000-04-07",4.438,4.438,4.438,4.438,300.0],["2000-04-10",4.5217,4.5217,4.5217,4.5217,2100.0],["2000-04-11",4.5217,4.5217,4.5217,4.5217,750.0],["2000-04-12",4.8148,4.9404,4.8148,4.9404,4050.0],["2000-04-13",5.0241,5.0241,4.8567,5.0241,3750.0],["2000-04-14",4.8985,5.0241,4.6892,4.8357,25650.0],["2000-04-17",4.9404,5.2335,4.9404,5.1079,12450.0],["2000-04-18",5.1079,5.2753,5.0241,5.0241,9450.0],["2000-04-19",5.0241,5.1497,4.8567,4.9404,15600.0],["2000-04-20",4.9195,4.9404,4.9195,4.9404,1050.0],["2000-04-24",4.8567,4.9404,4.8567,4.9404,13050.0],["2000-04-25",5.2753,5.3172,5.1707,5.1707,12000.0],["2000-04-26",5.3172,5.3172,5.066,5.1079,6900.0],["2000-04-27",5.1079,5.1079,5.0241,5.1079,4800.0],["2000-04-28",5.1497,5.1497,5.0869,5.0869,1500.0],["2000-05-01",5.0241,5.0241,5.0241,5.0241,900.0],["2000-05-02",4.9404,5.1916,4.9404,5.1916,3150.0],["2000-05-03",5.1916,5.3172,5.1707,5.3172,6900.0],["2000-05-04",5.3172,5.3172,5.3172,5.3172,0.0],["2000-05-05",5.2963,5.3172,5.2963,5.3172,5400.0],["2000-05-08",5.3172,5.3172,4.8776,5.3172,4650.0],["2000-05-09",5.1916,5.3381,5.1916,5.1916,1650.0],["2000-05-10",5.3381,5.3381,4.9823,4.9823,7200.0],["2000-05-11",5.2753,5.2753,5.2753,5.2753,150.0],["2000-05-12",5.2544,5.2544,5.2544,5.2544,150.0],["2000-05-15",5.2544,5.2544,5.2544,5.2544,0.0],["2000-05-16",5.2544,5.2544,5.2544,5.2544,0.0],["2000-05-17",5.2753,5.3591,5.2753,5.3591,19950.0],["2000-05-18",5.0241,5.0241,5.0241,5.0241,150.0],["2000-05-19",5.066,5.066,4.9404,4.9404,1650.0],["2000-05-22",4.9404,4.9404,4.8567,4.9404,5400.0],["2000-05-23",4.7729,4.7729,4.7729,4.7729,900.0],["2000-05-24",4.8567,4.8567,4.8567,4.8567,1050.0],["2000-05-25",4.8985,4.9404,4.8985,4.8985,3000.0],["2000-05-26",4.8148,4.8148,4.8148,4.8148,600.0],["2000-05-30",4.9404,5.7777,4.8985,5.6103,52350.0],["2000-05-31",5.5475,5.7777,5.1916,5.5265,4950.0],["2000-06-01",5.1079,5.2753,5.1079,5.2753,600.0],["2000-06-02",5.694,5.694,5.2753,5.2753,450.0],["2000-06-05",5.1079,5.1079,5.1079,5.1079,150.0],["2000-06-06",5.1079,5.1079,5.1079,5.1079,300.0],["2000-06-07",5.6521,5.6731,5.6521,5.6731,13200.0],["2000-06-08",5.3591,5.3591,5.1079,5.1079,3150.0],["2000-06-09",5.1079,5.1079,5.1079,5.1079,150.0],["2000-06-12",5.3591,5.3591,5.1079,5.1079,3900.0],["2000-06-13",5.0241,5.0241,4.8985,4.8985,1200.0],["2000-06-14",5.5265,5.5265,4.8567,4.8567,3450.0],["2000-06-15",4.7729,5.1916,4.6892,4.8567,12300.0],["2000-06-16",4.7729,4.7729,4.7729,4.7729,300.0],["2000-06-19",4.7939,4.7939,4.6264,4.6264,4950.0],["2000-06-20",4.752,4.752,4.4484,4.4484,4050.0],["2000-06-21",4.4589,4.5636,4.2705,4.438,27450.0],["2000-06-22",4.6473,4.6473,4.3542,4.6473,1050.0],["2000-06-23",4.5217,4.5217,4.3542,4.3542,1350.0],["2000-06-26",4.5008,4.5426,4.5008,4.5426,1500.0],["2000-06-27",4.6055,4.7729,4.5427,4.5636,9750.0],["2000-06-28",4.6498,4.7766,4.6498,4.6498,5400.0],["2000-06-29",4.7344,4.8189,4.4807,4.4807,13350.0],["2000-06-30",4.4807,4.6921,4.4807,4.6921,2100.0],["2000-07-03",4.6921,4.6921,4.6921,4.6921,0.0],["2000-07-05",4.6498,4.7766,4.6498,4.6498,4050.0],["2000-07-06",4.6498,4.6498,4.6498,4.6498,0.0],["2000-07-07",4.6498,5.0303,4.6498,4.9034,7800.0],["2000-07-10",4.7344,4.8189,4.6921,4.6921,8550.0],["2000-07-11",4.6498,4.6498,4.5653,4.6075,1200.0],["2000-07-12",4.6075,4.6075,4.6075,4.6075,0.0],["2000-07-13",4.6287,4.671,4.6287,4.6287,21150.0],["2000-07-14",4.6287,4.6287,4.6287,4.6287,0.0],["2000-07-17",4.6498,4.6498,4.6287,4.6287,1650.0],["2000-07-18",4.6287,4.6287,4.6287,4.6287,18000.0],["2000-07-19",4.6287,4.6287,4.6287,4.6287,0.0],["2000-07-20",4.6075,4.7344,4.6075,4.7344,6600.0],["2000-07-21",4.7344,4.7344,4.7344,4.7344,0.0],["2000-07-24",4.9034,4.9034,4.9034,4.9034,150.0],["2000-07-25",5.0303,5.0303,4.8823,4.8823,1200.0],["2000-07-26",5.0725,5.0725,4.9034,4.9034,7200.0],["2000-07-27",4.988,4.988,4.988,4.988,450.0],["2000-07-28",4.988,4.988,4.988,4.988,150.0],["2000-07-31",4.9034,4.988,4.9034,4.988,3000.0],["2000-08-01",4.8189,4.8189,4.6709,4.6709,9750.0],["2000-08-02",4.6709,4.6709,4.6709,4.6709,0.0],["2000-08-03",4.6709,4.6709,4.6709,4.6709,0.0],["2000-08-04",4.8823,4.8823,4.8823,4.8823,1050.0],["2000-08-07",5.0725,5.0725,4.8612,4.8612,2550.0],["2000-08-08",4.7344,4.7344,4.7344,4.7344,300.0],["2000-08-09",4.7555,4.7555,4.6709,4.6709,2850.0],["2000-08-10",4.6921,4.9034,4.6921,4.9034,3750.0],["2000-08-11",4.8612,4.8612,4.6709,4.6709,5250.0],["2000-08-14",4.7344,4.8612,4.7344,4.8612,4800.0],["2000-08-15",4.7344,4.84,4.7344,4.84,6600.0],["2000-08-16",4.6921,4.6921,4.6921,4.6921,150.0],["2000-08-17",4.6921,4.6921,4.6921,4.6921,0.0],["2000-08-18",4.6921,4.6921,4.6921,4.6921,150.0],["2000-08-21",4.6921,4.6921,4.6498,4.6498,3150.0],["2000-08-22",4.523,4.5653,4.2694,4.5653,10200.0],["2000-08-23",4.5864,4.5864,4.5653,4.5864,9900.0],["2000-08-24",4.5864,4.5864,4.5864,4.5864,0.0],["2000-08-25",4.523,4.7344,4.523,4.6921,7200.0],["2000-08-28",4.6921,4.6921,4.6921,4.6921,0.0],["2000-08-29",4.6921,4.6921,4.6921,4.6921,0.0],["2000-08-30",4.7344,4.7344,4.6921,4.7344,5250.0],["2000-08-31",4.7344,4.8189,4.7344,4.8189,1350.0],["2000-09-01",4.8189,4.8189,4.8189,4.8189,0.0],["2000-09-05",4.7344,4.7766,4.6921,4.7344,26700.0],["2000-09-06",4.7766,4.988,4.7766,4.988,11550.0],["2000-09-07",5.0303,5.0725,4.988,5.0725,10800.0],["2000-09-08",5.0303,5.1148,5.0303,5.0725,25650.0],["2000-09-11",5.0514,5.0514,5.0514,5.0514,900.0],["2000-09-12",5.0514,5.0514,4.9034,4.9034,10800.0],["2000-09-13",4.988,4.988,4.988,4.988,600.0],["2000-09-14",4.988,4.988,4.9457,4.9457,1350.0],["2000-09-15",4.9034,4.988,4.9034,4.988,10950.0],["2000-09-18",4.988,5.0937,4.988,5.0937,1350.0],["2000-09-19",5.0725,5.1993,4.988,5.0303,12450.0],["2000-09-20",4.988,5.1359,4.988,5.0725,25050.0],["2000-09-21",5.0303,5.2416,4.988,5.1148,17400.0],["2000-09-22",5.2416,5.2416,4.5653,4.5653,6300.0],["2000-09-25",4.8189,4.8612,4.8189,4.8612,3300.0],["2000-09-26",5.1148,5.1148,4.9034,4.9034,1050.0],["2000-09-27",4.8612,5.0725,4.8612,5.0725,4950.0],["2000-09-28",5.0725,5.1993,5.0725,5.1993,8700.0],["2000-09-29",5.2416,5.2416,5.1571,5.2416,4050.0],["2000-10-02",5.2416,5.2416,5.0725,5.0725,34950.0],["2000-10-03",5.0725,5.1148,5.0303,5.0303,10350.0],["2000-10-04",5.1571,5.1571,5.0725,5.0725,11850.0],["2000-10-05",5.2416,5.2416,5.0514,5.0514,31800.0],["2000-10-06",5.0303,5.2416,5.0303,5.2416,3000.0],["2000-10-09",5.0725,5.0725,4.9034,4.988,6450.0],["2000-10-10",5.0725,5.2416,5.0725,5.1148,15750.0],["2000-10-11",5.1688,5.319,5.1688,5.319,25500.0],["2000-10-12",5.319,5.319,5.2332,5.319,32850.0],["2000-10-13",5.2761,5.3619,5.2761,5.3619,20550.0],["2000-10-16",5.319,5.3619,5.2761,5.319,17400.0],["2000-10-17",5.319,5.319,5.319,5.319,0.0],["2000-10-18",4.89,5.0616,4.89,5.0187,8850.0],["2000-10-19",4.8042,5.0187,4.6327,4.89,6300.0],["2000-10-20",5.2332,5.2546,4.9973,5.2546,12750.0],["2000-10-23",5.2332,5.2332,5.0831,5.2332,2700.0],["2000-10-24",5.1903,5.1903,5.1045,5.1474,12000.0],["2000-10-25",5.2546,5.319,5.2546,5.319,8550.0],["2000-10-26",5.2975,5.2975,5.1957,5.1957,2550.0],["2000-10-27",5.319,5.4048,5.319,5.4048,17550.0],["2000-10-30",5.4048,5.4477,5.2332,5.2332,9600.0],["2000-10-31",5.1474,5.1474,5.1474,5.1474,1500.0],["2000-11-01",5.2117,5.319,5.1903,5.2332,7800.0],["2000-11-02",5.201,5.2332,5.1474,5.1474,13350.0],["2000-11-03",5.1474,5.1474,5.1474,5.1474,5250.0],["2000-11-06",5.1045,5.2761,5.1045,5.1474,7200.0],["2000-11-07",5.1474,5.2117,5.1474,5.1474,11250.0],["2000-11-08",5.1903,5.4048,5.1903,5.3619,14700.0],["2000-11-09",5.3619,5.4906,5.2546,5.319,36600.0],["2000-11-10",5.3404,5.4155,5.3404,5.3619,18450.0],["2000-11-13",5.3404,5.4262,5.2761,5.319,10650.0],["2000-11-14",5.3833,5.3833,5.2546,5.2546,9150.0],["2000-11-15",5.3404,5.3404,5.2761,5.2761,5700.0],["2000-11-16",5.319,5.319,5.319,5.319,5400.0],["2000-11-17",5.2761,5.2975,5.2761,5.2761,5550.0],["2000-11-20",5.2761,5.2761,5.2546,5.2761,6300.0],["2000-11-21",5.2975,5.319,5.2546,5.2546,35400.0],["2000-11-22",5.2761,5.2975,5.2546,5.2546,3300.0],["2000-11-24",5.2975,5.2975,5.2975,5.2975,3450.0],["2000-11-27",5.319,5.319,5.2546,5.2975,13650.0],["2000-11-28",5.2975,5.3404,5.2761,5.2761,30300.0],["2000-11-29",5.2761,5.2975,5.2546,5.2975,10350.0],["2000-11-30",5.2546,5.2546,5.2546,5.2546,450.0],["2000-12-01",5.2761,5.2761,5.2332,5.2332,21150.0],["2000-12-04",5.2332,5.2761,5.2332,5.2332,49650.0],["2000-12-05",5.2332,5.2975,5.2332,5.2546,24600.0],["2000-12-06",5.2975,5.2975,5.2546,5.2546,4500.0],["2000-12-07",5.2975,5.4048,5.2975,5.3833,102450.0],["2000-12-08",5.4262,5.4477,5.3619,5.3619,17550.0],["2000-12-11",5.3619,5.4477,5.3619,5.4477,1350.0],["2000-12-12",5.4048,5.512,5.4048,5.4477,15000.0],["2000-12-13",5.4906,5.4906,5.319,5.319,29700.0],["2000-12-14",5.4048,5.4048,5.4048,5.4048,450.0],["2000-12-15",5.4477,5.4477,5.2332,5.2975,87750.0],["2000-12-18",5.319,5.3833,5.319,5.3619,10500.0],["2000-12-19",5.3512,5.3833,5.319,5.3833,13350.0],["2000-12-20",5.3833,5.4262,5.3833,5.4262,750.0],["2000-12-21",5.4048,5.4477,5.4048,5.4477,4650.0],["2000-12-22",5.4048,5.5335,5.4048,5.5335,48600.0],["2000-12-26",5.5335,5.5335,5.4477,5.4906,52350.0],["2000-12-27",5.491,5.6106,5.4801,5.5236,5850.0],["2000-12-28",5.5671,5.5889,5.4801,5.5019,12300.0],["2000-12-29",5.5019,5.5671,5.4801,5.4801,11850.0],["2001-01-02",5.3931,5.5671,5.3931,5.5236,23100.0],["2001-01-03",5.5019,5.6541,5.4801,5.5671,26400.0],["2001-01-04",5.6541,5.7411,5.5671,5.6541,14100.0],["2001-01-05",5.6106,5.6976,5.6106,5.6976,34500.0],["2001-01-08",5.7411,5.7411,5.6541,5.6976,8100.0],["2001-01-09",5.6976,5.6976,5.6976,5.6976,0.0],["2001-01-10",5.7411,6.2195,5.7193,6.0455,21300.0],["2001-01-11",6.0455,6.6109,5.9151,6.1325,26700.0],["2001-01-12",6.2195,6.3065,6.176,6.263,4800.0],["2001-01-16",6.263,6.35,6.263,6.35,11550.0],["2001-01-17",6.35,6.35,6.2195,6.2195,9150.0],["2001-01-18",6.1978,6.3282,6.1978,6.2195,15750.0],["2001-01-19",6.1543,6.2195,6.1325,6.2195,17550.0],["2001-01-22",6.1978,6.1978,6.1543,6.1543,2400.0],["2001-01-23",6.1543,6.1543,6.1325,6.1543,1950.0],["2001-01-24",6.1543,6.176,6.089,6.089,7950.0],["2001-01-25",6.3065,6.3065,6.1543,6.1543,21000.0],["2001-01-26",6.176,6.437,6.176,6.263,46950.0],["2001-01-29",6.263,6.4805,6.263,6.4805,6150.0],["2001-01-30",6.524,6.6979,6.5022,6.6109,45150.0],["2001-01-31",6.5674,6.8719,6.5674,6.6544,29550.0],["2001-02-01",6.6653,6.7632,6.6109,6.7632,2100.0],["2001-02-02",6.7849,6.7849,6.5457,6.5457,8850.0],["2001-02-05",6.9154,6.9154,6.437,6.437,5400.0],["2001-02-06",6.437,6.524,6.437,6.524,600.0],["2001-02-07",6.6979,6.7849,6.6544,6.7849,9900.0],["2001-02-08",6.7197,6.9154,6.6979,6.7632,11100.0],["2001-02-09",6.6109,6.7197,6.5674,6.5674,3450.0],["2001-02-12",6.5674,6.6109,6.5674,6.6109,3450.0],["2001-02-13",6.5674,6.6109,6.524,6.6109,16200.0],["2001-02-14",6.6109,6.6979,6.6109,6.6327,4950.0],["2001-02-15",6.6979,6.7849,6.6979,6.7849,11250.0],["2001-02-16",6.7849,6.7849,6.6979,6.6979,9450.0],["2001-02-20",6.6979,6.6979,6.524,6.6327,6150.0],["2001-02-21",6.6544,6.6544,6.4805,6.4805,6300.0],["2001-02-22",6.5457,6.6109,6.5457,6.6109,3000.0],["2001-02-23",6.524,6.6979,6.437,6.6979,5100.0],["2001-02-26",6.6109,6.6762,6.437,6.437,10350.0],["2001-02-27",6.4805,6.524,6.437,6.4805,7950.0],["2001-02-28",6.524,6.6762,6.524,6.6762,6300.0],["2001-03-01",6.6762,6.6762,6.6762,6.6762,0.0],["2001-03-02",6.6762,6.6762,6.6762,6.6762,150.0],["2001-03-05",6.437,6.437,6.437,6.437,300.0],["2001-03-06",6.6109,6.8284,6.6109,6.6109,2250.0],["2001-03-07",6.7414,6.7414,6.437,6.437,5100.0],["2001-03-08",6.437,6.437,6.437,6.437,150.0],["2001-03-09",6.437,6.437,6.263,6.437,5100.0],["2001-03-12",6.5457,6.5457,6.5457,6.5457,450.0],["2001-03-13",6.437,6.437,6.437,6.437,1650.0],["2001-03-14",6.1543,6.263,6.0455,6.1108,32550.0],["2001-03-15",6.263,6.437,6.263,6.437,4350.0],["2001-03-16",6.437,6.524,6.437,6.4805,7500.0],["2001-03-19",6.4805,6.4805,6.4805,6.4805,2550.0],["2001-03-20",6.4805,6.9154,6.4805,6.9154,20400.0],["2001-03-21",6.7632,6.7632,6.7632,6.7632,3600.0],["2001-03-22",6.6762,6.6762,6.4587,6.6109,18900.0],["2001-03-23",6.4805,6.6109,6.4805,6.6109,13500.0],["2001-03-26",6.6109,6.6979,6.6109,6.6109,2550.0],["2001-03-27",6.6762,7.1329,6.6762,7.1329,44100.0],["2001-03-28",7.1223,7.1223,7.0344,7.0344,2850.0],["2001-03-29",7.0344,7.1003,6.6827,6.9464,21600.0],["2001-03-30",7.1663,7.8257,6.9464,7.474,119550.0],["2001-04-02",6.8805,6.8805,6.7266,6.7761,3750.0],["2001-04-03",6.8805,6.9025,6.7046,6.7046,2550.0],["2001-04-04",6.9025,6.9025,6.6827,6.9025,1950.0],["2001-04-05",6.7926,6.9025,6.7706,6.7706,5100.0],["2001-04-06",6.8365,6.8365,6.7486,6.8365,2850.0],["2001-04-09",6.8585,6.8585,6.6827,6.6827,300.0],["2001-04-10",6.8585,6.8585,6.352,6.352,10050.0],["2001-04-11",6.3309,6.5068,6.3309,6.3309,7500.0],["2001-04-12",6.5068,6.7671,6.5068,6.5947,9750.0],["2001-04-16",6.7671,6.8409,6.7284,6.7284,4800.0],["2001-04-17",6.8163,6.8163,6.8163,6.8163,2100.0],["2001-04-18",6.8163,6.9922,6.7706,6.9922,7050.0],["2001-04-19",6.9464,6.9922,6.7741,6.9675,8100.0],["2001-04-20",6.8796,6.9922,6.6897,6.9464,5250.0],["2001-04-23",6.9922,7.1153,6.7706,7.1153,13200.0],["2001-04-24",7.1153,7.1153,6.8585,6.9992,9600.0],["2001-04-25",7.2102,7.2102,7.0379,7.1223,7950.0],["2001-04-26",7.1223,7.2278,7.0871,7.2278,6300.0],["2001-04-27",7.0906,7.2278,7.0906,7.2278,10650.0],["2001-04-30",7.2278,7.3861,7.2278,7.3861,9900.0],["2001-05-01",7.2208,7.3826,7.052,7.3615,6300.0],["2001-05-02",7.3509,7.3509,7.1223,7.3333,3750.0],["2001-05-03",7.3333,7.3333,7.2806,7.3333,1650.0],["2001-05-04",7.3333,7.3861,7.2841,7.3861,8100.0],["2001-05-07",7.3861,7.3861,7.2102,7.3509,6600.0],["2001-05-08",7.3861,7.3861,7.2454,7.3439,7500.0],["2001-05-09",7.3861,7.4002,7.3826,7.3861,20100.0],["2001-05-10",7.3509,7.3931,7.3509,7.3931,44700.0],["2001-05-11",7.3931,7.5444,7.3368,7.3966,36300.0],["2001-05-14",7.3966,7.474,7.2102,7.4037,13500.0],["2001-05-15",7.4037,7.562,7.4037,7.5444,11100.0],["2001-05-16",7.5444,7.5444,7.5373,7.5373,10500.0],["2001-05-17",7.5373,7.5936,7.3861,7.474,11400.0],["2001-05-18",7.5971,7.8433,7.5971,7.7378,21450.0],["2001-05-21",7.773,7.773,7.7413,7.7624,8850.0],["2001-05-22",7.7378,7.7589,7.7378,7.7554,15000.0],["2001-05-23",7.7554,7.7554,7.7378,7.7519,13650.0],["2001-05-24",7.7519,7.9488,7.7378,7.9313,21750.0],["2001-05-25",7.7378,7.9664,7.7378,7.9664,16800.0],["2001-05-29",8.086,8.0895,8.0438,8.0719,27300.0],["2001-05-30",8.2654,8.2654,8.079,8.1599,35850.0],["2001-05-31",8.2161,8.5116,8.1669,8.3533,23400.0],["2001-06-01",8.4237,8.4764,8.2654,8.4412,180450.0],["2001-06-04",7.7378,8.3955,7.7378,8.3955,21600.0],["2001-06-05",8.3815,9.8763,8.3815,9.1095,61800.0],["2001-06-06",9.1025,9.1025,8.793,8.8422,30450.0],["2001-06-07",8.9688,9.004,8.8106,8.9688,49800.0],["2001-06-08",8.793,8.8246,8.793,8.793,16500.0],["2001-06-11",8.9266,8.9512,8.8809,8.9512,50100.0],["2001-06-12",8.8985,8.9688,8.8914,8.9688,19200.0],["2001-06-13",8.9653,9.2326,8.9653,9.215,30300.0],["2001-06-14",9.2115,9.303,8.9688,9.303,115800.0],["2001-06-15",9.1447,9.2994,9.1447,9.1447,11100.0],["2001-06-18",9.0743,9.1447,9.0568,9.1447,24150.0],["2001-06-19",9.1271,9.1271,8.793,8.8035,23250.0],["2001-06-20",8.793,8.9688,8.5292,8.589,38400.0],["2001-06-21",8.7086,8.793,8.705,8.7859,12900.0],["2001-06-22",8.7754,8.793,8.6171,8.793,17400.0],["2001-06-25",8.793,8.793,8.6171,8.793,21300.0],["2001-06-26",8.7402,8.7894,8.6241,8.6523,15150.0],["2001-06-27",8.7765,8.8723,8.6949,8.8723,46500.0],["2001-06-28",8.8723,9.0143,7.8076,8.8013,37350.0],["2001-06-29",8.5174,8.8723,7.797,8.741,119250.0],["2001-07-02",8.521,8.8191,8.5174,8.5529,16200.0],["2001-07-03",8.7304,8.7304,8.7162,8.7268,1500.0],["2001-07-05",8.6345,8.7304,8.34,8.3932,10650.0],["2001-07-06",8.269,8.4287,8.2583,8.3116,9450.0],["2001-07-09",8.2903,8.6594,8.1625,8.2051,17400.0],["2001-07-10",8.1874,8.5032,7.9886,8.0383,14550.0],["2001-07-11",8.0383,8.1945,7.8112,7.8183,20400.0],["2001-07-12",8.1696,8.1696,7.8999,8.1412,6450.0],["2001-07-13",8.0951,8.1412,7.8147,7.9567,2700.0],["2001-07-16",8.1412,8.1412,7.8964,7.8964,2250.0],["2001-07-17",8.0525,8.1625,8.049,8.1448,9600.0],["2001-07-18",7.8999,8.1448,7.8999,7.9531,3450.0],["2001-07-19",7.8964,8.1412,7.8964,8.1412,6450.0],["2001-07-20",8.1377,8.1448,8.1377,8.1448,9750.0],["2001-07-23",8.1448,8.1448,7.907,8.1341,10650.0],["2001-07-24",7.8999,8.1412,7.8964,7.8964,2100.0],["2001-07-25",8.1448,8.1625,7.8964,8.159,7050.0],["2001-07-26",7.9177,8.1625,7.9177,8.1625,16050.0],["2001-07-27",8.1625,8.1803,8.0986,8.0986,5850.0],["2001-07-30",8.1625,8.2087,7.9177,8.2087,5250.0],["2001-07-31",8.2122,8.5529,8.0738,8.3826,46200.0],["2001-08-01",8.5139,8.5387,8.2193,8.5387,11700.0],["2001-08-02",8.34,8.4287,8.2513,8.2513,15450.0],["2001-08-03",8.34,8.4287,8.1625,8.4287,40950.0],["2001-08-06",8.2512,8.34,8.2512,8.2867,8100.0],["2001-08-07",8.2513,8.4039,8.1625,8.2761,10200.0],["2001-08-08",8.2938,8.4074,8.1625,8.2513,35400.0],["2001-08-09",8.2548,8.411,8.2548,8.3222,12150.0],["2001-08-10",8.34,8.4571,8.2513,8.4429,36000.0],["2001-08-13",8.3506,8.6949,8.3506,8.5387,11700.0],["2001-08-14",8.6842,8.9149,8.6842,8.9149,23700.0],["2001-08-15",8.961,9.1385,8.961,9.0604,12900.0],["2001-08-16",9.0391,9.0427,8.993,9.0427,11700.0],["2001-08-17",8.9859,9.032,8.8404,8.961,3750.0],["2001-08-20",8.9433,8.9433,8.7836,8.9433,11400.0],["2001-08-21",8.8723,8.8723,8.7055,8.7055,8700.0],["2001-08-22",8.9397,8.9397,8.741,8.8723,10200.0],["2001-08-23",8.8723,8.8723,8.7836,8.7836,7650.0],["2001-08-24",8.851,8.8546,8.8226,8.8475,4350.0],["2001-08-27",8.8297,8.8723,8.7836,8.8652,15600.0],["2001-08-28",8.8723,8.9078,7.8076,8.6949,42000.0],["2001-08-29",8.6949,8.8155,8.6061,8.6061,10200.0],["2001-08-30",8.6842,8.6842,8.34,8.3719,48600.0],["2001-08-31",8.6061,8.6452,8.2513,8.3187,8100.0],["2001-09-04",8.2654,8.5068,8.0028,8.3329,26700.0],["2001-09-05",8.2867,8.5174,8.2654,8.4287,9300.0],["2001-09-06",8.5174,8.5174,8.1732,8.1732,8550.0],["2001-09-07",8.1625,8.3293,8.088,8.1803,11550.0],["2001-09-10",8.1838,8.4713,7.9851,8.4713,14400.0],["2001-09-17",7.9851,8.1554,7.8325,8.1412,30000.0],["2001-09-18",8.0738,8.4287,8.0738,8.4287,27150.0],["2001-09-19",8.5174,8.5174,7.907,7.9886,46200.0],["2001-09-20",7.9425,8.159,7.9425,8.0738,35700.0],["2001-09-21",8.159,8.159,7.6479,7.6657,55350.0],["2001-09-24",7.6479,8.1625,7.4527,7.6692,37200.0],["2001-09-25",7.8964,8.5174,7.8076,8.418,39300.0],["2001-09-26",8.504,8.5864,8.2497,8.4575,34650.0],["2001-09-27",8.4575,8.5792,7.5762,8.5506,213600.0],["2001-09-28",8.2425,8.5972,8.2425,8.5972,29850.0],["2001-10-01",8.5183,8.5613,8.3786,8.418,1950.0],["2001-10-02",8.5076,8.5506,8.1458,8.1566,11700.0],["2001-10-03",8.4073,8.418,8.3607,8.418,10800.0],["2001-10-04",8.4897,8.5613,8.0706,8.393,24300.0],["2001-10-05",8.0706,8.418,8.0706,8.418,2700.0],["2001-10-08",8.4181,8.4181,8.3357,8.3536,2100.0],["2001-10-09",8.3142,8.4181,8.2425,8.2425,4650.0],["2001-10-10",8.4181,8.4216,8.0419,8.0777,15750.0],["2001-10-11",8.0598,8.0598,8.0563,8.0598,3000.0],["2001-10-12",8.0527,8.0598,7.9022,8.0563,11400.0],["2001-10-15",8.0598,8.0598,8.0598,8.0598,15000.0],["2001-10-16",7.8915,8.3106,7.7016,8.2998,7050.0],["2001-10-17",8.3321,8.3321,8.1315,8.3213,1650.0],["2001-10-18",8.418,8.418,7.9416,7.9416,3000.0],["2001-10-19",8.4897,8.5972,8.4897,8.5972,2250.0],["2001-10-22",8.5972,8.5972,8.0706,8.5972,3450.0],["2001-10-23",8.5972,8.5972,7.5333,8.418,6750.0],["2001-10-24",8.4897,8.4897,8.2389,8.2389,450.0],["2001-10-25",8.4897,8.4897,7.8807,7.9345,42000.0],["2001-10-26",8.3285,8.3285,7.8807,8.2389,15750.0],["2001-10-29",8.2389,8.2389,8.0598,8.0634,10800.0],["2001-10-30",8.3285,8.3285,7.9022,7.9165,6450.0],["2001-10-31",8.1494,8.1494,7.8807,8.0742,4200.0],["2001-11-01",8.1136,8.1136,8.1136,8.1136,450.0],["2001-11-02",8.0957,8.0957,7.9739,7.9739,1500.0],["2001-11-05",7.9846,8.0921,7.938,8.0777,6150.0],["2001-11-06",7.9989,8.0957,7.8807,8.0813,5250.0],["2001-11-07",8.0348,8.1494,7.8449,7.8449,7650.0],["2001-11-08",7.8449,8.2389,7.8449,7.8628,3900.0],["2001-11-09",7.8628,8.0598,7.8628,7.9345,10800.0],["2001-11-12",7.8557,8.2103,7.8557,8.2103,1800.0],["2001-11-13",7.8807,7.8807,7.8807,7.8807,750.0],["2001-11-14",8.0706,8.0742,8.0706,8.0742,1800.0],["2001-11-15",8.0813,8.0813,7.8449,7.8628,1200.0],["2001-11-16",7.8449,7.9631,7.8449,7.9631,4650.0],["2001-11-19",8.0813,8.0813,8.0061,8.024,4350.0],["2001-11-20",8.067,8.067,7.8449,7.8807,2550.0],["2001-11-21",7.8449,8.067,7.8449,8.067,3000.0],["2001-11-23",8.067,8.067,7.8485,7.8485,750.0],["2001-11-26",7.8807,8.0598,7.8807,8.0598,6750.0],["2001-11-27",7.8019,7.981,7.8019,7.981,2400.0],["2001-11-28",7.9882,7.9882,7.9882,7.9882,450.0],["2001-11-29",7.9882,7.9882,7.913,7.9882,2550.0],["2001-11-30",7.9739,7.9882,7.8628,7.8628,21600.0],["2001-12-03",7.8521,7.8807,7.8449,7.8807,15150.0],["2001-12-04",7.8521,7.8807,7.8449,7.8807,1950.0],["2001-12-05",7.8807,7.9882,7.7912,7.9882,7500.0],["2001-12-06",7.9846,8.0598,7.8664,8.0563,3750.0],["2001-12-07",8.0491,8.2748,8.0491,8.2748,4800.0],["2001-12-10",7.8807,7.9918,7.7088,7.7912,5550.0],["2001-12-11",7.7482,8.0777,7.7339,7.7339,7200.0],["2001-12-12",7.7016,8.1422,7.7016,8.1386,5850.0],["2001-12-13",7.8377,7.8377,7.8377,7.8377,300.0],["2001-12-14",8.1422,8.1422,7.9165,7.9165,1950.0],["2001-12-17",7.9165,8.2389,7.9165,8.2389,6000.0],["2001-12-18",8.2389,8.2748,8.1351,8.1351,6450.0],["2001-12-19",8.1422,8.2389,8.1351,8.2389,5100.0],["2001-12-20",8.2389,8.2389,8.0598,8.1315,19500.0],["2001-12-21",7.8807,8.4073,7.7912,8.4073,66150.0],["2001-12-24",8.2748,8.2748,8.2748,8.2748,450.0],["2001-12-26",8.2748,8.4539,8.1673,8.4503,2550.0],["2001-12-27",8.5226,8.6058,8.3635,8.6058,4800.0],["2001-12-28",8.3599,8.6166,8.2442,8.2442,21000.0],["2001-12-31",8.1538,8.2406,8.0815,8.1538,11400.0],["2002-01-02",8.0489,8.1899,7.9368,8.0092,10800.0],["2002-01-03",7.9621,8.0453,7.9549,8.0453,1800.0],["2002-01-04",8.1357,8.161,7.9007,7.9549,6450.0],["2002-01-07",8.1357,8.1719,7.9549,8.1249,6300.0],["2002-01-08",8.0272,8.0815,8.0272,8.0815,5700.0],["2002-01-09",8.1249,8.1249,8.0815,8.0815,6450.0],["2002-01-10",8.0345,8.0815,7.9947,8.0815,3600.0],["2002-01-11",8.0815,8.0815,7.9947,7.9983,1950.0],["2002-01-14",8.0742,8.0742,7.9947,7.9947,7950.0],["2002-01-15",7.9911,8.0815,7.9911,8.0815,1650.0],["2002-01-16",7.9007,8.1104,7.9007,8.0309,4050.0],["2002-01-17",8.0164,8.0164,7.9477,7.9477,3750.0],["2002-01-18",8.1176,8.1176,7.8645,7.8645,4350.0],["2002-01-22",8.114,8.114,7.8826,7.9549,4500.0],["2002-01-23",8.0272,8.0272,8.0272,8.0272,750.0],["2002-01-24",8.0815,8.0815,7.9332,8.0164,9900.0],["2002-01-25",8.1429,8.1502,7.9549,8.0092,8250.0],["2002-01-28",8.1502,8.1502,7.9549,8.0092,7650.0],["2002-01-29",7.9115,7.9115,7.9115,7.9115,1050.0],["2002-01-30",7.9115,7.9549,7.7922,7.8645,6600.0],["2002-01-31",8.0092,8.0417,7.8826,8.02,11550.0],["2002-02-01",8.1285,8.1285,7.9911,8.02,4200.0],["2002-02-04",8.02,8.0996,7.9513,7.973,16800.0],["2002-02-05",7.9332,7.9332,7.9007,7.9007,2700.0],["2002-02-06",8.067,8.067,7.8464,7.9441,5250.0],["2002-02-07",7.9983,7.9983,7.8464,7.8464,5700.0],["2002-02-08",7.8464,7.8464,7.738,7.7741,15300.0],["2002-02-11",7.7741,7.7741,7.7054,7.709,3150.0],["2002-02-12",7.6512,7.8537,7.5969,7.6295,11550.0],["2002-02-13",7.6837,7.6837,7.5933,7.6114,13500.0],["2002-02-14",7.5933,7.5933,7.5752,7.5752,4200.0],["2002-02-15",7.5825,7.6656,7.521,7.6078,15750.0],["2002-02-19",7.521,7.6476,7.521,7.6439,1950.0],["2002-02-20",7.6476,7.6656,7.5282,7.6656,6750.0],["2002-02-21",7.4849,7.6548,7.4849,7.5933,6900.0],["2002-02-22",7.5969,7.9549,7.5933,7.9188,9750.0],["2002-02-25",7.9188,7.9188,7.6114,7.6656,5850.0],["2002-02-26",7.6656,7.785,7.4849,7.5933,9900.0],["2002-02-27",7.6186,7.6837,7.4595,7.4595,5100.0],["2002-02-28",7.5427,7.6403,7.3041,7.4415,22200.0],["2002-03-01",7.3221,7.6512,7.3221,7.5572,9000.0],["2002-03-04",7.5933,7.756,7.5933,7.6114,15150.0],["2002-03-05",7.738,7.738,7.6656,7.6656,2850.0],["2002-03-06",7.6295,7.7199,7.6295,7.7163,6750.0],["2002-03-07",7.7163,7.7199,7.6837,7.7199,4200.0],["2002-03-08",7.7163,7.8464,7.7163,7.756,8100.0],["2002-03-11",7.8464,7.8501,7.7741,7.8284,5400.0],["2002-03-12",7.6837,7.9115,7.6837,7.9115,15150.0],["2002-03-13",7.7271,7.9441,7.7235,7.8717,16800.0],["2002-03-14",7.9441,7.9477,7.8971,7.9477,15000.0],["2002-03-15",7.7741,7.9477,7.7741,7.8934,29400.0],["2002-03-18",7.9477,7.9549,7.8898,7.9549,38250.0],["2002-03-19",7.8898,7.9549,7.8898,7.9549,7200.0],["2002-03-20",7.9549,7.9549,7.9549,7.9549,450.0],["2002-03-21",7.9549,7.9549,7.9549,7.9549,4500.0],["2002-03-22",7.9549,7.9549,7.9549,7.9549,6600.0],["2002-03-25",7.9549,8.4973,7.9441,8.1538,25800.0],["2002-03-26",8.5774,8.581,8.2341,8.581,8250.0],["2002-03-27",8.5701,8.6686,8.5701,8.6248,5550.0],["2002-03-28",8.3984,8.6687,8.3254,8.3327,7650.0],["2002-04-01",8.3254,8.4861,8.2159,8.2414,8700.0],["2002-04-02",8.2195,8.5774,8.1428,8.1428,6150.0],["2002-04-03",8.2962,8.2962,7.9785,8.1428,7350.0],["2002-04-04",7.9785,8.2524,7.9785,8.2524,5550.0],["2002-04-05",8.34,8.3619,7.9785,8.3619,8700.0],["2002-04-08",8.2889,8.5445,8.2889,8.4861,7200.0],["2002-04-09",8.5774,8.581,8.4496,8.5262,13950.0],["2002-04-10",8.4678,8.7526,8.4678,8.7526,23400.0],["2002-04-11",8.7636,8.7636,8.581,8.6358,8100.0],["2002-04-12",8.7271,8.7636,8.6504,8.7636,13500.0],["2002-04-15",8.6906,8.7636,8.4897,8.6723,8550.0],["2002-04-16",8.7636,8.7636,8.7599,8.7599,4650.0],["2002-04-17",8.7636,8.7636,8.7636,8.7636,1350.0],["2002-04-18",8.7636,8.7636,8.7088,8.7088,900.0],["2002-04-19",8.6723,8.7636,8.6723,8.6723,2550.0],["2002-04-22",8.7636,8.7636,8.4021,8.7599,7350.0],["2002-04-23",8.4021,8.7271,8.4021,8.7271,8400.0],["2002-04-24",8.7453,8.7636,8.6394,8.7636,6750.0],["2002-04-25",8.8841,8.8914,8.738,8.7636,14700.0],["2002-04-26",8.749,8.9827,8.749,8.8184,18300.0],["2002-04-29",8.7636,8.7636,8.6723,8.6723,1800.0],["2002-04-30",8.7271,9.0375,8.7271,9.0375,31200.0],["2002-05-01",9.0192,9.0192,8.8549,8.8768,11850.0],["2002-05-02",9.0155,9.0192,9.0009,9.0192,38100.0],["2002-05-03",9.1105,9.1105,8.9462,9.0009,21000.0],["2002-05-06",9.0192,9.1251,8.9462,8.9462,14250.0],["2002-05-07",9.0922,9.1287,8.9717,9.1287,5100.0],["2002-05-08",9.1287,9.2894,8.979,9.2712,21150.0],["2002-05-09",9.2894,9.4902,9.1287,9.1653,13050.0],["2002-05-10",9.1653,9.4391,9.0557,9.0849,13200.0],["2002-05-13",9.1287,9.4902,9.1287,9.2383,41100.0],["2002-05-14",9.4866,9.4902,9.136,9.4902,12150.0],["2002-05-15",9.1287,9.4939,9.1214,9.3113,29850.0],["2002-05-16",9.1653,9.4939,9.1287,9.2748,34200.0],["2002-05-17",9.1324,9.4902,9.1287,9.4501,46650.0],["2002-05-20",9.22,9.3369,9.1287,9.2383,29400.0],["2002-05-21",9.1287,9.2565,9.0557,9.074,14700.0],["2002-05-22",9.1287,9.4939,9.0557,9.4902,7800.0],["2002-05-23",9.1251,9.3113,9.074,9.1324,24300.0],["2002-05-24",9.1324,9.3004,9.0557,9.0557,5400.0],["2002-05-28",9.0557,9.2054,8.9827,8.9827,30000.0],["2002-05-29",8.9827,9.1251,8.3619,8.4715,73200.0],["2002-05-30",8.4569,8.5956,8.3765,8.5628,15900.0],["2002-05-31",8.5628,8.665,8.4167,8.4167,20550.0],["2002-06-03",8.3875,8.592,8.3838,8.4715,18600.0],["2002-06-04",8.4715,8.5628,8.4532,8.5628,13350.0],["2002-06-05",8.6139,8.6139,8.3072,8.3984,10650.0],["2002-06-06",8.3218,8.435,8.0552,8.0552,20550.0],["2002-06-07",8.0406,8.581,8.0369,8.2487,27750.0],["2002-06-10",8.5445,8.581,8.2305,8.2414,12450.0],["2002-06-11",8.592,8.592,8.2378,8.4897,13650.0],["2002-06-12",8.5408,8.6504,8.3108,8.6467,20550.0],["2002-06-13",8.5993,8.7417,8.3984,8.3984,18600.0],["2002-06-14",8.3984,8.6175,8.3984,8.6139,12750.0],["2002-06-17",8.6906,8.8293,8.508,8.8293,6900.0],["2002-06-18",8.8366,8.9096,8.7745,8.8038,14850.0],["2002-06-19",8.9279,9.0557,8.8074,9.0557,15600.0],["2002-06-20",9.074,9.1616,9.074,9.1287,8700.0],["2002-06-21",9.1835,9.304,9.0849,9.304,18600.0],["2002-06-24",9.1287,9.5304,9.1287,9.5304,35850.0],["2002-06-25",9.5596,9.5779,9.4209,9.5669,24150.0],["2002-06-26",9.3113,9.5852,9.1324,9.3405,20400.0],["2002-06-27",9.4574,9.5121,9.3113,9.4939,12900.0],["2002-06-28",9.4939,10.0489,9.3807,10.0453,71850.0],["2002-07-01",10.0014,10.0014,9.5377,9.9029,18600.0],["2002-07-02",9.531,10.1237,9.531,9.844,24600.0],["2002-07-03",9.844,9.844,9.2144,9.7556,17700.0],["2002-07-05",9.8476,9.9397,9.7151,9.7151,2250.0],["2002-07-08",9.5936,9.7556,9.5163,9.5163,16500.0],["2002-07-09",9.5163,9.5715,9.2586,9.2586,14400.0],["2002-07-10",9.4979,9.5016,9.2586,9.3875,8400.0],["2002-07-11",9.3875,9.5126,9.2071,9.3727,7650.0],["2002-07-12",9.5494,9.5494,9.2034,9.266,11700.0],["2002-07-15",9.3322,9.3322,9.1298,9.2513,3900.0],["2002-07-16",9.2513,9.3286,9.0304,9.2549,5100.0],["2002-07-17",9.2549,9.4795,9.0635,9.4795,38850.0],["2002-07-18",9.4795,9.4795,9.0414,9.1666,50700.0],["2002-07-19",9.0193,9.3138,8.7432,8.7653,48600.0],["2002-07-22",8.9752,9.0193,8.6181,9.0193,16800.0],["2002-07-23",9.0193,9.0193,8.3567,8.3567,51450.0],["2002-07-24",8.2831,8.6512,8.1027,8.6512,22200.0],["2002-07-25",8.9089,8.9089,8.2315,8.3898,20100.0],["2002-07-26",8.7432,8.9236,8.4855,8.5849,8700.0],["2002-07-29",8.9273,8.9273,8.5223,8.8353,36750.0],["2002-07-30",8.6512,8.9273,8.5039,8.9273,9000.0],["2002-07-31",8.9273,9.2954,8.8942,8.9825,18000.0],["2002-08-01",8.9862,9.2034,8.9236,8.9236,19950.0],["2002-08-02",9.1114,9.2365,8.8389,9.1114,8250.0],["2002-08-05",9.0193,9.2034,9.0193,9.0672,11100.0],["2002-08-06",9.2365,9.3875,9.1666,9.3875,9000.0],["2002-08-07",9.4795,9.4795,9.1114,9.2034,4200.0],["2002-08-08",9.2034,9.3875,9.2034,9.3838,14550.0],["2002-08-09",9.2108,9.266,9.2108,9.266,3000.0],["2002-08-12",9.3322,9.3322,9.2586,9.2586,1650.0],["2002-08-13",9.2733,9.277,9.2218,9.2733,3450.0],["2002-08-14",9.2034,9.3028,9.1813,9.2365,3600.0],["2002-08-15",9.2402,9.3322,9.1114,9.3322,5400.0],["2002-08-16",9.2218,9.3322,9.2218,9.3322,1500.0],["2002-08-19",9.3322,9.3322,8.8353,9.2034,14400.0],["2002-08-20",9.1187,9.2586,9.115,9.1335,3150.0],["2002-08-21",9.2954,9.3322,9.1666,9.3322,2100.0],["2002-08-22",9.3322,9.3322,9.3286,9.3322,1650.0],["2002-08-23",9.2365,9.3322,9.2365,9.2402,11550.0],["2002-08-26",9.2218,9.3322,9.2218,9.3249,3750.0],["2002-08-27",9.3322,9.4059,9.1666,9.2623,7200.0],["2002-08-28",9.115,9.5715,9.115,9.1371,25500.0],["2002-08-29",9.2954,9.4243,9.2034,9.2034,2250.0],["2002-08-30",9.3838,9.3875,9.1224,9.2071,4350.0],["2002-09-03",9.115,9.2402,8.9641,8.9641,5250.0],["2002-09-04",9.1298,9.1997,9.0193,9.185,3600.0],["2002-09-05",9.093,9.2402,9.0414,9.0414,3600.0],["2002-09-06",9.2954,9.4795,9.0782,9.2034,12450.0],["2002-09-09",9.0782,9.2402,9.0782,9.2402,3450.0],["2002-09-10",9.1997,9.2034,8.9273,9.2034,3750.0],["2002-09-11",9.2034,9.2034,9.0672,9.2034,3000.0],["2002-09-12",9.1997,9.1997,8.8169,8.8169,9000.0],["2002-09-13",8.931,9.2034,8.9273,9.2034,7650.0],["2002-09-16",8.9457,9.2034,8.9457,9.1997,3750.0],["2002-09-17",9.1997,9.2034,9.1077,9.1077,3150.0],["2002-09-18",9.2034,9.2586,9.2034,9.2586,3750.0],["2002-09-19",9.1739,9.2034,8.931,8.9641,9900.0],["2002-09-20",9.3838,9.3838,8.9641,9.0598,34950.0],["2002-09-23",9.0009,9.1555,8.78,8.9715,18750.0],["2002-09-24",8.9347,9.2034,8.8389,8.9273,15750.0],["2002-09-25",9.0525,9.0561,8.9089,9.0157,11700.0],["2002-09-26",8.8353,9.0009,8.8353,9.0009,8250.0],["2002-09-27",9.0009,9.0966,8.8353,8.8353,6600.0],["2002-09-30",8.8353,9.0966,8.7984,9.0966,4650.0],["2002-10-01",8.8353,8.9936,8.6512,8.9936,12750.0],["2002-10-02",9.0605,9.079,8.9081,9.0233,3000.0],["2002-10-03",8.9564,8.9936,8.8449,8.8449,2550.0],["2002-10-04",8.8263,8.83,8.8226,8.8263,3000.0],["2002-10-07",8.674,8.8969,8.4733,8.7446,2550.0],["2002-10-08",8.4621,8.7446,8.4621,8.5848,10050.0],["2002-10-09",8.2763,8.5476,8.2317,8.2875,9750.0],["2002-10-10",8.4807,8.6963,8.2689,8.4138,12450.0],["2002-10-11",8.2317,8.8821,8.2317,8.3841,6750.0],["2002-10-14",8.5476,8.8561,8.5476,8.6331,1800.0],["2002-10-15",8.5476,8.752,8.5476,8.752,750.0],["2002-10-16",8.7706,8.9936,8.5476,8.778,12150.0],["2002-10-17",8.9155,9.0493,8.7408,8.9192,6450.0],["2002-10-18",8.9192,8.9192,8.7892,8.7892,9600.0],["2002-10-21",8.7334,8.9192,8.6033,8.8115,9150.0],["2002-10-22",8.8152,8.83,8.7037,8.7037,2100.0],["2002-10-23",8.8226,8.8226,8.3283,8.7148,13050.0],["2002-10-24",8.5476,8.6256,8.477,8.4807,4500.0],["2002-10-25",8.8561,9.2128,8.7706,9.1273,12900.0],["2002-10-28",9.2909,9.2909,9.1088,9.2871,8700.0],["2002-10-29",9.2909,9.2909,9.2351,9.2909,13800.0],["2002-10-30",9.2351,9.3838,9.2165,9.3838,10800.0],["2002-10-31",9.3838,9.3838,9.2537,9.2574,6150.0],["2002-11-01",9.276,9.3838,9.2537,9.3095,8700.0],["2002-11-04",9.328,9.5845,9.1422,9.4209,19950.0],["2002-11-05",9.4284,9.4284,9.1608,9.2649,4350.0],["2002-11-06",9.2872,9.3838,9.2872,9.3652,4500.0],["2002-11-07",9.2909,9.2909,9.2128,9.2723,4650.0],["2002-11-08",9.1051,9.2909,9.1051,9.2537,3900.0],["2002-11-11",9.276,9.2871,9.2203,9.2203,2400.0],["2002-11-12",9.2203,9.3503,9.2165,9.2909,7950.0],["2002-11-13",9.2909,9.2909,9.1199,9.2314,36300.0],["2002-11-14",9.2537,9.2797,9.1534,9.2611,10950.0],["2002-11-15",9.1794,9.2797,9.1794,9.2797,5700.0],["2002-11-18",9.1051,9.2797,9.0307,9.1422,8400.0],["2002-11-19",9.2797,9.2797,9.2165,9.2165,1200.0],["2002-11-20",9.276,9.3838,9.2649,9.3652,8400.0],["2002-11-21",9.3838,9.4767,9.3355,9.4544,9600.0],["2002-11-22",9.2128,9.5064,9.2128,9.3986,3750.0],["2002-11-25",9.5064,9.5324,9.4247,9.473,9750.0],["2002-11-26",9.473,9.499,9.1794,9.1794,10200.0],["2002-11-27",9.2165,9.3095,9.1051,9.2909,14850.0],["2002-11-29",9.1199,9.1942,9.1199,9.1385,2700.0],["2002-12-02",9.1162,9.1942,8.9192,9.0939,8550.0],["2002-12-03",9.0382,9.1051,8.9601,9.1051,6450.0],["2002-12-04",8.8709,9.1051,8.8709,8.949,8250.0],["2002-12-05",9.0382,9.0382,8.804,9.0121,1800.0],["2002-12-06",9.0047,9.0047,8.83,8.9341,1800.0],["2002-12-09",9.1051,9.1051,8.9155,8.9155,6300.0],["2002-12-10",8.8003,8.8969,8.7966,8.7966,2850.0],["2002-12-11",8.8821,8.9229,8.8821,8.9229,1050.0],["2002-12-12",9.001,9.0121,8.9564,8.9564,2100.0],["2002-12-13",8.9192,9.0939,8.8895,8.9824,3000.0],["2002-12-16",9.1013,9.1051,8.9415,9.1051,10800.0],["2002-12-17",9.105,9.1385,8.9415,8.9415,2850.0],["2002-12-18",8.8486,8.9378,8.6256,8.7854,8100.0],["2002-12-19",8.8784,8.8784,8.6256,8.6591,3000.0],["2002-12-20",8.5476,8.8895,8.5476,8.7594,24450.0],["2002-12-23",8.9341,8.9378,8.7371,8.9378,10950.0],["2002-12-24",8.9973,9.0084,8.9304,8.9378,12750.0],["2002-12-26",9.0121,9.0121,8.9415,9.0047,750.0],["2002-12-27",8.9109,9.0047,8.7308,8.9447,3900.0],["2002-12-30",9.0347,9.2486,8.8134,8.8171,10050.0],["2002-12-31",8.9109,8.9184,8.7008,8.8209,10350.0],["2003-01-02",8.8509,8.8659,8.8509,8.8584,900.0],["2003-01-03",8.682,8.7646,8.6108,8.7646,8700.0],["2003-01-06",8.667,8.9484,8.667,8.8734,16200.0],["2003-01-07",8.6295,8.9222,8.6295,8.8696,13650.0],["2003-01-08",8.7383,8.8884,8.6333,8.7946,8550.0],["2003-01-09",8.7758,8.9259,8.7758,8.8171,3750.0],["2003-01-10",8.7721,8.9259,8.6858,8.8284,11400.0],["2003-01-13",8.7683,8.9222,8.7233,8.7458,10800.0],["2003-01-14",8.8171,8.8471,8.7571,8.8321,3300.0],["2003-01-15",8.8546,8.8546,8.7233,8.7571,10050.0],["2003-01-16",8.6108,8.9259,8.6108,8.8321,7650.0],["2003-01-17",8.7233,8.8321,8.7233,8.8321,3900.0],["2003-01-21",8.9297,8.9297,8.6783,8.7158,11700.0],["2003-01-22",8.7646,8.9184,8.7046,8.8509,6300.0],["2003-01-23",8.7421,8.8471,8.6858,8.7796,9300.0],["2003-01-24",8.9484,8.9484,8.697,8.7683,16500.0],["2003-01-27",8.7721,8.8771,8.7121,8.8509,11700.0],["2003-01-28",8.9447,8.9484,8.7421,8.8171,15150.0],["2003-01-29",8.7421,9.1173,8.7421,8.9634,18750.0],["2003-01-30",9.0085,9.1248,8.9147,8.9672,12450.0],["2003-01-31",9.1585,9.1585,9.0047,9.0197,12150.0],["2003-02-03",9.0047,9.3086,9.0047,9.0835,13500.0],["2003-02-04",9.1435,9.1961,9.0047,9.121,8100.0],["2003-02-05",9.2261,9.2298,9.0047,9.0047,6900.0],["2003-02-06",9.0047,9.2223,8.9334,9.151,9150.0],["2003-02-07",9.031,9.1548,8.7421,8.7421,12450.0],["2003-02-10",8.8922,9.1398,8.8809,9.0722,9600.0],["2003-02-11",9.0197,9.1285,9.0122,9.1285,11100.0],["2003-02-12",9.2673,9.2673,9.0047,9.121,13650.0],["2003-02-13",9.2673,9.2673,9.0797,9.2073,11550.0],["2003-02-14",9.2523,9.3799,9.1886,9.3762,20850.0],["2003-02-18",9.2936,9.3762,9.2861,9.3762,3450.0],["2003-02-19",9.4925,9.4925,9.2636,9.2899,11700.0],["2003-02-20",9.3649,9.3799,9.2936,9.3799,8700.0],["2003-02-21",9.3799,9.4737,9.3799,9.4737,4950.0],["2003-02-24",9.3386,9.5525,9.3386,9.4437,6900.0],["2003-02-25",9.3912,9.5487,9.3837,9.5487,6750.0],["2003-02-26",9.5075,9.5675,9.5075,9.5487,16500.0],["2003-02-27",9.5487,9.5487,9.4775,9.4775,3000.0],["2003-02-28",9.5262,9.5487,9.4249,9.4249,16500.0],["2003-03-03",9.515,9.53,9.3912,9.515,5850.0],["2003-03-04",9.4699,9.4699,9.3761,9.4587,6000.0],["2003-03-05",9.4024,9.4362,9.3799,9.4174,7200.0],["2003-03-06",9.3874,9.3912,9.3837,9.3837,1350.0],["2003-03-07",9.47,9.4737,9.3499,9.3499,1200.0],["2003-03-10",9.3799,9.4474,9.3424,9.4437,4650.0],["2003-03-11",9.3799,9.4399,9.3799,9.4137,1350.0],["2003-03-12",9.3874,9.5412,9.3799,9.5412,10050.0],["2003-03-13",9.515,9.5675,9.5112,9.5675,1800.0],["2003-03-14",9.3799,9.5675,9.3799,9.4962,14250.0],["2003-03-17",9.5337,9.6238,9.5337,9.6238,8700.0],["2003-03-18",9.62,9.6613,9.59,9.6613,9900.0],["2003-03-19",9.6238,9.6801,9.59,9.6238,13800.0],["2003-03-20",9.6088,9.6801,9.605,9.6238,9300.0],["2003-03-21",9.8714,9.8714,9.3837,9.605,25350.0],["2003-03-24",9.6238,9.7551,9.6088,9.6425,6900.0],["2003-03-25",9.6425,9.7063,9.5075,9.6726,6750.0],["2003-03-26",9.7176,9.7176,9.5487,9.5675,6000.0],["2003-03-27",9.6924,9.8401,9.6394,9.6584,10350.0],["2003-03-28",9.7492,9.8401,9.6205,9.7341,9150.0],["2003-03-31",9.5675,9.7682,9.4653,9.5296,10200.0],["2003-04-01",9.5789,9.6394,9.3782,9.6129,8700.0],["2003-04-02",9.5713,9.7303,9.3782,9.4426,7350.0],["2003-04-03",9.5372,9.5372,9.2798,9.4804,6600.0],["2003-04-04",9.4842,9.4842,9.1737,9.1813,3450.0],["2003-04-07",9.2646,9.5486,9.2646,9.3858,17100.0],["2003-04-08",9.3744,9.4653,9.3063,9.4198,21150.0],["2003-04-09",9.3441,9.3593,9.31,9.3593,7050.0],["2003-04-10",9.382,9.4009,9.276,9.276,6000.0],["2003-04-11",9.3252,9.5145,9.2646,9.3896,11250.0],["2003-04-14",9.3858,9.4842,9.3668,9.4842,5400.0],["2003-04-15",9.4653,9.5448,9.4653,9.5372,2550.0],["2003-04-16",9.4766,9.5183,9.204,9.3176,5400.0],["2003-04-17",9.6167,9.6167,9.382,9.5789,9300.0],["2003-04-21",9.5713,9.6508,9.4388,9.5713,7500.0],["2003-04-22",9.6167,9.6546,9.3176,9.5978,8550.0],["2003-04-23",9.6016,9.6546,9.4956,9.6508,13950.0],["2003-04-24",9.5107,9.8817,9.5107,9.8817,24150.0],["2003-04-25",9.8439,9.8439,9.6546,9.6924,25050.0],["2003-04-28",9.9007,9.9007,9.7227,9.7606,18450.0],["2003-04-29",9.7682,9.7871,9.7189,9.7189,8250.0],["2003-04-30",9.7833,9.8818,9.7492,9.7682,37950.0],["2003-05-01",9.7303,9.8212,9.6735,9.772,11400.0],["2003-05-02",9.806,9.912,9.6924,9.6924,22800.0],["2003-05-05",9.7492,9.8439,9.7417,9.7757,21300.0],["2003-05-06",9.806,9.806,9.753,9.7644,17100.0],["2003-05-07",9.6546,9.8325,9.6546,9.7682,19500.0],["2003-05-08",9.6167,9.7871,9.6167,9.7871,9000.0],["2003-05-09",9.7871,9.8136,9.753,9.7568,11700.0],["2003-05-12",9.7568,9.8174,9.6243,9.7492,39750.0],["2003-05-13",9.753,9.7833,9.6849,9.7,13200.0],["2003-05-14",9.7644,9.7909,9.6357,9.7189,14100.0],["2003-05-15",9.7455,9.8439,9.6735,9.8439,25050.0],["2003-05-16",9.7341,9.9726,9.7341,9.8742,10650.0],["2003-05-19",10.0332,10.0786,9.7871,9.9461,13500.0],["2003-05-20",9.878,10.1013,9.8666,10.1013,4950.0],["2003-05-21",10.09,10.2149,9.6357,9.7417,24450.0],["2003-05-22",10.0181,10.0181,9.6584,9.7417,26100.0],["2003-05-23",9.8439,9.8439,9.6811,9.7303,8100.0],["2003-05-27",9.6849,9.7947,9.4918,9.7871,10650.0],["2003-05-28",9.7189,9.8818,9.6546,9.8325,67500.0],["2003-05-29",9.8325,9.9348,9.7909,9.8401,15300.0],["2003-05-30",9.8439,9.8818,9.6924,9.825,23550.0],["2003-06-02",9.806,9.8439,9.7947,9.8136,13050.0],["2003-06-03",9.8439,9.8818,9.825,9.8439,10500.0],["2003-06-04",9.878,10.2036,9.8174,10.1771,38550.0],["2003-06-05",10.1468,10.1468,9.9953,9.9953,4650.0],["2003-06-06",9.7152,10.1089,9.7152,10.0483,18300.0],["2003-06-09",10.0105,10.1013,9.8477,9.8477,5850.0],["2003-06-10",9.9688,10.09,9.8552,9.9499,4200.0],["2003-06-11",9.9461,10.1127,9.8439,10.0332,9900.0],["2003-06-12",10.1468,10.1468,10.0218,10.0445,15900.0],["2003-06-13",10.09,10.09,9.7682,9.7871,19200.0],["2003-06-16",9.7606,9.931,9.7492,9.912,11850.0],["2003-06-17",9.8439,9.8817,9.772,9.8098,14550.0],["2003-06-18",9.825,9.8515,9.806,9.806,9900.0],["2003-06-19",9.8439,9.984,9.806,9.8136,8700.0],["2003-06-20",9.8931,9.931,9.8098,9.8136,6750.0],["2003-06-23",9.8136,10.0218,9.7492,9.7909,11850.0],["2003-06-24",9.7871,10.1771,9.7492,10.1203,12600.0],["2003-06-25",10.1279,10.2036,10.0029,10.0521,3900.0],["2003-06-26",10.3004,10.3004,10.0636,10.1438,7500.0],["2003-06-27",10.1972,10.1972,10.0559,10.1323,12150.0],["2003-06-30",10.14,10.14,9.8497,9.8955,71550.0],["2003-07-01",9.7848,10.1973,9.7848,10.14,26250.0],["2003-07-02",10.2775,10.2775,10.1323,10.2164,17100.0],["2003-07-03",10.2164,10.2507,10.1667,10.1973,4050.0],["2003-07-07",10.1782,10.3118,10.1782,10.2736,43050.0],["2003-07-08",10.2775,10.2775,10.1896,10.2316,10500.0],["2003-07-09",10.2698,10.3691,10.1782,10.1782,24900.0],["2003-07-10",10.3768,10.3806,10.0216,10.0254,8850.0],["2003-07-11",10.3882,10.5104,10.308,10.499,4050.0],["2003-07-14",10.499,10.5486,10.0636,10.2622,16800.0],["2003-07-15",10.1667,10.3042,10.0636,10.3042,5250.0],["2003-07-16",10.1743,10.3118,10.1743,10.3042,6000.0],["2003-07-17",10.2813,10.2889,9.9757,10.0483,9600.0],["2003-07-18",10.2889,10.2889,9.8344,9.8421,8550.0],["2003-07-21",9.8382,10.2163,9.6244,9.6244,17550.0],["2003-07-22",9.6969,10.0827,9.6053,9.9261,7500.0],["2003-07-23",10.1552,10.1552,9.6702,9.674,6750.0],["2003-07-24",9.6435,9.9719,9.6435,9.6473,14550.0],["2003-07-25",9.9528,10.0254,9.8421,9.9414,11400.0],["2003-07-28",10.0254,10.0254,9.8917,10.0216,4800.0],["2003-07-29",10.0559,10.3615,10.0559,10.3309,12750.0],["2003-07-30",10.266,10.5104,9.9299,10.2278,24300.0],["2003-07-31",10.266,10.3118,10.033,10.1667,9900.0],["2003-08-01",10.1323,10.1514,10.0674,10.1209,8550.0],["2003-08-04",10.0789,10.3042,9.8841,9.9108,22050.0],["2003-08-05",10.075,10.075,9.781,9.8077,10800.0],["2003-08-06",9.8917,9.991,9.8153,9.8344,7350.0],["2003-08-07",9.8382,10.0712,9.8153,9.8421,8550.0],["2003-08-08",9.8459,10.1896,9.8421,9.8803,5700.0],["2003-08-11",9.9337,9.9757,9.9299,9.9643,2550.0],["2003-08-12",9.9414,9.949,9.9108,9.9452,6450.0],["2003-08-13",9.949,10.0101,9.8344,10.0101,11550.0],["2003-08-14",9.991,10.1438,9.991,10.0063,4350.0],["2003-08-15",10.0941,10.1018,9.991,9.991,5250.0],["2003-08-18",10.098,10.308,10.098,10.2927,11550.0],["2003-08-19",10.3462,10.7854,10.3118,10.7701,11400.0],["2003-08-20",10.5563,11.0528,10.5563,10.7701,12300.0],["2003-08-21",10.9191,11.5302,10.9191,11.0757,8400.0],["2003-08-22",11.1521,11.3812,10.8351,10.8351,13050.0],["2003-08-25",10.9802,10.9802,10.7854,10.8312,2550.0],["2003-08-26",10.7701,11.0642,10.6938,11.0642,5550.0],["2003-08-27",11.0757,11.3507,10.9764,11.3316,9900.0],["2003-08-28",11.3316,11.4576,11.2399,11.4003,15750.0],["2003-08-29",11.2857,11.4576,11.1139,11.1139,7050.0],["2003-09-02",11.2666,11.4576,10.9611,11.4576,11850.0],["2003-09-03",11.2857,11.4538,11.1062,11.3583,12000.0],["2003-09-04",11.3201,11.343,11.0833,11.2475,8250.0],["2003-09-05",11.1253,11.3621,11.1253,11.1559,7200.0],["2003-09-08",11.3583,11.4576,11.1597,11.4499,6150.0],["2003-09-09",11.2704,11.45,11.2552,11.2552,3750.0],["2003-09-10",11.217,11.4194,11.0719,11.0871,14250.0],["2003-09-11",11.2246,11.2552,11.1902,11.2552,5550.0],["2003-09-12",11.1635,11.3545,11.1368,11.343,8250.0],["2003-09-15",11.343,11.4232,11.0948,11.0948,3300.0],["2003-09-16",11.3163,11.4538,11.3125,11.4538,10200.0],["2003-09-17",11.2399,11.4576,11.1139,11.3812,17550.0],["2003-09-18",11.3697,11.5378,11.1406,11.4194,16500.0],["2003-09-19",11.3965,11.8395,11.3965,11.8395,15450.0],["2003-09-22",11.5416,11.6485,11.2361,11.2781,21900.0],["2003-09-23",11.2781,11.2934,11.1368,11.1368,5100.0],["2003-09-24",11.2246,11.2284,11.0871,11.1444,8550.0],["2003-09-25",11.0184,11.2284,11.0184,11.0642,11700.0],["2003-09-26",10.9756,11.303,10.9756,11.122,13050.0],["2003-09-29",11.2953,11.3222,10.9333,11.3222,12750.0],["2003-09-30",11.172,11.3145,10.7831,10.7869,14400.0],["2003-10-01",10.9756,11.3222,10.8062,11.3222,10350.0],["2003-10-02",11.2414,11.5456,11.2183,11.3608,13050.0],["2003-10-03",11.3145,11.3608,11.303,11.3608,4500.0],["2003-10-06",11.3762,11.3762,11.3261,11.3608,5400.0],["2003-10-07",11.3569,11.5533,11.3415,11.5494,7500.0],["2003-10-08",11.5494,11.5764,11.3338,11.3415,5400.0],["2003-10-09",11.4532,11.6496,11.1797,11.226,7350.0],["2003-10-10",11.1797,11.5494,10.9756,11.0604,8100.0],["2003-10-13",10.9833,11.3222,10.9833,11.2991,3750.0],["2003-10-14",11.2914,11.6496,11.2914,11.3376,3750.0],["2003-10-15",11.5533,11.5533,11.3222,11.4301,5850.0],["2003-10-16",11.1759,11.6688,11.1759,11.5533,3300.0],["2003-10-17",11.5495,11.5495,11.1836,11.3877,6000.0],["2003-10-20",11.5841,11.5841,11.1836,11.226,4800.0],["2003-10-21",11.4185,11.5649,11.1759,11.2645,10200.0],["2003-10-22",11.2722,11.3145,10.9756,10.9756,8100.0],["2003-10-23",11.018,11.1528,10.9756,11.1489,5400.0],["2003-10-24",11.2645,11.2645,10.9756,10.9756,10650.0],["2003-10-27",11.0681,11.1682,10.9872,11.0989,6900.0],["2003-10-28",11.1027,11.5225,11.1027,11.5225,9750.0],["2003-10-29",11.3261,11.6496,11.3261,11.5225,30900.0],["2003-10-30",11.4801,11.5456,11.2837,11.2837,6300.0],["2003-10-31",11.0912,11.5225,11.0527,11.5109,12300.0],["2003-11-03",11.5186,11.5225,11.3492,11.4763,9000.0],["2003-11-04",11.4147,11.5225,11.4147,11.5225,2250.0],["2003-11-05",11.5148,11.5225,11.4031,11.5225,6750.0],["2003-11-06",11.5225,11.5225,11.4262,11.5148,8250.0],["2003-11-07",11.5148,11.534,11.199,11.3723,52500.0],["2003-11-10",11.4493,11.5918,11.38,11.4609,9450.0],["2003-11-11",11.4609,11.5186,11.2837,11.4493,6750.0],["2003-11-12",11.4031,11.561,11.3839,11.561,13200.0],["2003-11-13",11.457,11.8999,11.457,11.8999,14850.0],["2003-11-14",11.9384,11.9384,11.6034,11.8575,10500.0],["2003-11-17",11.8113,11.9115,11.38,11.407,12000.0],["2003-11-18",11.6881,11.7382,11.1875,11.1875,14550.0],["2003-11-19",11.172,11.5533,11.0604,11.3184,15300.0],["2003-11-20",11.2144,11.7382,11.1258,11.2183,22050.0],["2003-11-21",11.588,11.588,11.303,11.3993,4650.0],["2003-11-24",11.457,12.3043,11.457,12.131,27600.0],["2003-11-25",12.131,12.3235,12.0963,12.1387,23850.0],["2003-11-26",12.3197,12.3428,12.0694,12.2272,9900.0],["2003-11-28",11.95,12.2658,11.9384,11.9384,6000.0],["2003-12-01",12.2658,12.3235,11.9384,12.2118,12300.0],["2003-12-02",12.3197,12.4121,12.1425,12.3466,13050.0],["2003-12-03",12.131,12.3582,11.9384,11.9384,13500.0],["2003-12-04",11.7651,11.9384,11.4609,11.9346,9600.0],["2003-12-05",11.8922,11.9346,11.5533,11.5533,5700.0],["2003-12-08",11.6727,11.8421,11.4455,11.819,4950.0],["2003-12-09",11.3607,11.8075,11.3607,11.665,8850.0],["2003-12-10",11.6226,11.7112,11.4609,11.4647,3150.0],["2003-12-11",11.7382,11.819,11.457,11.6688,9000.0],["2003-12-12",11.5649,11.8421,11.5649,11.8421,4950.0],["2003-12-15",11.9384,11.9731,11.4301,11.4301,13800.0],["2003-12-16",11.5417,11.5918,11.3607,11.5918,9600.0],["2003-12-17",11.5726,11.5726,11.407,11.4609,4050.0],["2003-12-18",11.5263,11.8229,11.457,11.8229,5250.0],["2003-12-19",12.0347,12.0347,11.6919,11.8807,9600.0],["2003-12-22",11.8614,11.8999,11.4493,11.8498,6900.0],["2003-12-23",11.8999,11.8999,11.6226,11.8768,4800.0],["2003-12-24",11.8999,11.8999,11.8036,11.8807,1200.0],["2003-12-26",11.7651,11.8999,11.7651,11.8999,5700.0],["2003-12-29",11.993,12.1289,11.896,11.896,4050.0],["2003-12-30",11.7641,12.2453,11.7641,12.2453,8100.0],["2003-12-31",12.2647,12.4588,11.896,12.1095,21450.0],["2004-01-02",12.1134,12.517,12.1134,12.2065,14100.0],["2004-01-05",12.42,12.42,12.1599,12.1599,8100.0],["2004-01-06",12.1289,12.4122,12.0784,12.2143,12600.0],["2004-01-07",12.3462,12.3462,11.8378,11.9542,7200.0],["2004-01-08",11.9465,12.3889,11.9465,12.3889,4800.0],["2004-01-09",12.3695,12.3695,12.0435,12.222,3900.0],["2004-01-12",12.3928,12.3928,12.0513,12.2686,2400.0],["2004-01-13",12.2182,12.3074,12.0901,12.3074,4800.0],["2004-01-14",12.3928,12.3928,12.323,12.3812,1950.0],["2004-01-15",12.2531,12.42,12.1405,12.42,4650.0],["2004-01-16",12.42,12.5364,12.2492,12.5364,9300.0],["2004-01-20",12.5752,12.7887,12.3501,12.7887,10200.0],["2004-01-21",12.8081,12.9051,12.7654,12.9051,8700.0],["2004-01-22",12.9789,13.0992,12.7693,12.9245,4500.0],["2004-01-23",13.0992,13.0992,12.6296,12.6296,8700.0],["2004-01-26",13.0953,13.0953,12.7227,13.072,3450.0],["2004-01-27",13.0682,13.1807,12.9867,13.1264,4800.0],["2004-01-28",13.2428,13.2428,12.9595,13.0255,7500.0],["2004-01-29",12.8547,13.1613,12.6606,12.9362,5550.0],["2004-01-30",12.944,13.173,12.7266,12.8392,4050.0],["2004-02-02",12.8392,12.9866,12.6839,12.7848,10800.0],["2004-02-03",12.7848,13.235,12.5791,13.235,10350.0],["2004-02-04",13.1574,13.1846,12.7227,12.746,17550.0],["2004-02-05",12.9595,13.2467,12.7693,13.0216,19050.0],["2004-02-06",13.0604,13.235,12.843,13.107,6750.0],["2004-02-09",13.2622,13.2622,12.8663,12.8663,8550.0],["2004-02-10",13.0488,13.2933,12.9246,13.2933,12150.0],["2004-02-11",13.138,13.3903,13.0526,13.3166,9300.0],["2004-02-12",13.464,13.464,13.0099,13.3709,1650.0],["2004-02-13",13.2118,13.2118,13.0488,13.0488,4650.0],["2004-02-17",13.1846,13.4718,13.0216,13.4718,5550.0],["2004-02-18",13.3049,13.5417,13.1962,13.1962,2700.0],["2004-02-19",13.1962,13.2661,12.9517,12.9517,6600.0],["2004-02-20",13.0449,13.0449,12.812,12.812,2700.0],["2004-02-23",12.812,13.1497,12.8081,13.1497,4200.0],["2004-02-24",12.8081,13.2894,12.8081,12.9245,10650.0],["2004-02-25",12.8547,13.1962,12.8469,13.0022,9150.0],["2004-02-26",12.9789,13.0022,12.8935,12.909,5100.0],["2004-02-27",12.909,13.1962,12.909,12.9595,52350.0],["2004-03-01",12.9246,13.1885,12.9129,13.1885,3150.0],["2004-03-02",13.0992,13.3942,13.0992,13.1962,8400.0],["2004-03-03",13.1419,13.4213,13.0177,13.3631,8400.0],["2004-03-04",13.2118,13.3825,13.1962,13.3709,7950.0],["2004-03-05",13.2079,13.3515,13.1807,13.3476,6000.0],["2004-03-08",13.3049,13.3903,13.0488,13.0488,15450.0],["2004-03-09",13.1652,13.2816,13.0449,13.1962,7800.0],["2004-03-10",13.0837,13.2739,12.8819,12.944,5550.0],["2004-03-11",13.0526,13.0526,12.6606,12.6606,12600.0],["2004-03-12",13.3204,13.3204,12.6141,13.3166,10950.0],["2004-03-15",13.0138,13.2855,12.614,12.614,7500.0],["2004-03-16",12.614,12.8935,12.222,12.6451,12750.0],["2004-03-17",12.8198,12.9867,12.0513,12.5325,10350.0],["2004-03-18",12.1289,12.8159,12.1289,12.5636,21300.0],["2004-03-19",12.5597,12.7809,12.2376,12.323,8250.0],["2004-03-22",12.3812,12.3812,11.993,12.0513,14850.0],["2004-03-23",11.8417,12.354,11.8378,12.2298,6750.0],["2004-03-24",12.0319,12.2997,12.0319,12.2415,6150.0],["2004-03-25",12.2725,12.5558,12.1988,12.5131,16200.0],["2004-03-26",12.517,12.6956,12.517,12.6063,9600.0],["2004-03-29",12.7119,12.9074,12.6454,12.6493,4950.0],["2004-03-30",12.6884,12.8917,12.3052,12.4421,4950.0],["2004-03-31",12.3169,12.4421,12.2583,12.313,7200.0],["2004-04-01",12.3169,12.7275,12.3169,12.7275,9300.0],["2004-04-02",12.7392,13.0911,12.6649,12.9386,8850.0],["2004-04-05",13.1928,13.3531,13.1928,13.228,12450.0],["2004-04-06",13.228,13.3297,13.228,13.2554,4500.0],["2004-04-07",13.2163,13.2202,13.1342,13.1381,4350.0],["2004-04-08",13.0677,13.2945,13.0638,13.1772,10650.0],["2004-04-12",13.0716,13.2867,13.0012,13.2867,6900.0],["2004-04-13",12.9269,13.1224,12.8878,13.1224,17400.0],["2004-04-14",13.1342,13.1342,12.399,12.399,9600.0],["2004-04-15",12.6923,12.6962,12.3443,12.3443,10350.0],["2004-04-16",12.5515,12.6688,12.4342,12.5007,4950.0],["2004-04-19",12.4733,12.5124,12.3208,12.5085,2100.0],["2004-04-20",12.5594,12.7079,12.27,12.27,9000.0],["2004-04-21",12.2231,12.4264,12.1214,12.2857,6300.0],["2004-04-22",12.4499,12.5124,12.3169,12.4225,6750.0],["2004-04-23",12.1801,12.708,12.1801,12.5124,12600.0],["2004-04-26",12.708,12.708,12.489,12.5124,3600.0],["2004-04-27",12.4851,12.8253,12.4851,12.8253,7800.0],["2004-04-28",12.6532,12.8448,12.4733,12.5946,7950.0],["2004-04-29",12.8683,12.8683,12.184,12.184,10500.0],["2004-04-30",12.3912,12.3912,11.9846,11.9846,8850.0],["2004-05-03",12.1214,12.1723,11.965,12.0393,9000.0],["2004-05-04",12.0315,12.2387,11.9298,12.0432,11400.0],["2004-05-05",12.0432,12.4382,12.0432,12.3326,5250.0],["2004-05-06",12.1214,12.3599,11.9846,11.9846,11700.0],["2004-05-07",12.2583,12.356,11.75,11.7539,14700.0],["2004-05-10",11.9337,11.9337,11.4489,11.6131,12150.0],["2004-05-11",11.6092,11.707,11.4606,11.6796,6600.0],["2004-05-12",11.5506,11.617,11.2417,11.6014,20550.0],["2004-05-13",11.6053,11.7695,11.4215,11.5545,10800.0],["2004-05-14",11.7461,11.7969,11.4372,11.5388,12000.0],["2004-05-17",11.6913,11.6913,11.1947,11.4645,9150.0],["2004-05-18",11.6444,11.6444,11.3394,11.4372,4800.0],["2004-05-19",11.7109,11.7109,11.2495,11.3003,12750.0],["2004-05-20",11.183,11.3511,11.0344,11.0344,23250.0],["2004-05-21",11.0227,11.14,10.8311,10.9171,21000.0],["2004-05-24",11.3824,11.4372,11.0188,11.4176,14400.0],["2004-05-25",11.4137,11.793,11.4137,11.7343,20400.0],["2004-05-26",11.7187,12.0902,11.66,12.0862,8700.0],["2004-05-27",12.0862,12.2153,12.0667,12.1488,14550.0],["2004-05-28",12.0237,12.3248,11.7773,11.9259,7500.0],["2004-06-01",12.0198,12.2153,11.7187,12.0901,9000.0],["2004-06-02",11.7304,12.575,11.7304,12.532,16800.0],["2004-06-03",12.4225,12.5985,12.2426,12.2466,6900.0],["2004-06-04",12.3091,12.7588,12.141,12.446,15450.0],["2004-06-07",12.3209,12.7471,12.3209,12.7275,21150.0],["2004-06-08",12.704,12.708,12.6141,12.6298,6900.0],["2004-06-09",12.708,12.708,12.5359,12.5398,21600.0],["2004-06-10",12.6102,12.6649,12.5359,12.5711,27900.0],["2004-06-14",12.5124,12.5124,11.7734,11.8829,26100.0],["2004-06-15",11.9298,12.2817,11.7578,12.2778,26850.0],["2004-06-16",12.2153,12.5085,12.0354,12.2426,17550.0],["2004-06-17",12.5437,12.5437,12.055,12.2622,17550.0],["2004-06-18",12.3639,12.4694,12.1293,12.3052,41400.0],["2004-06-21",12.5124,12.5124,12.055,12.5124,3600.0],["2004-06-22",12.1918,12.446,12.1801,12.3834,18600.0],["2004-06-23",12.184,12.5124,12.184,12.3951,20250.0],["2004-06-24",12.4655,12.7197,12.4655,12.704,21000.0],["2004-06-25",12.8565,13.099,12.4303,12.6845,142050.0],["2004-06-28",13.1887,13.1887,12.6451,12.8657,9450.0],["2004-06-29",13.0942,13.3108,12.9445,13.1887,11100.0],["2004-06-30",13.3187,13.3936,13.0193,13.169,8400.0],["2004-07-01",13.1966,13.1966,12.716,12.716,5250.0],["2004-07-02",12.6096,12.976,12.6096,12.976,2250.0],["2004-07-06",12.7515,12.7869,12.6727,12.7199,4050.0],["2004-07-07",12.4875,12.6806,12.4363,12.4363,4050.0],["2004-07-08",12.519,12.519,12.1094,12.1133,9450.0],["2004-07-09",12.0975,12.1606,12.0148,12.0148,3450.0],["2004-07-12",12.1133,12.1133,11.936,11.9478,4200.0],["2004-07-13",12.0739,12.326,12.0739,12.263,3450.0],["2004-07-14",12.1409,12.3181,12.0266,12.1645,13800.0],["2004-07-15",12.0187,12.3575,12.0148,12.0148,12600.0],["2004-07-16",11.9597,12.1881,11.7903,11.7903,14400.0],["2004-07-19",11.8178,11.8178,11.6288,11.7863,7500.0],["2004-07-20",11.9754,11.9754,11.6209,11.8769,13500.0],["2004-07-21",12.0069,12.0069,11.6406,11.6603,17700.0],["2004-07-22",11.743,11.7509,11.2348,11.3057,25050.0],["2004-07-23",11.5854,11.676,11.2309,11.2742,34050.0],["2004-07-26",11.5185,11.5421,11.2506,11.3963,15450.0],["2004-07-27",11.6209,11.7115,11.4239,11.7075,9150.0],["2004-07-28",11.4436,11.8178,11.4239,11.8178,11250.0],["2004-07-29",12.0148,12.0148,11.6406,11.7785,14100.0],["2004-07-30",11.9163,11.9163,11.6169,11.6209,4500.0],["2004-08-02",11.8178,11.8178,11.5145,11.676,12000.0],["2004-08-03",11.5303,11.7312,11.5303,11.546,10350.0],["2004-08-04",11.5421,11.7903,11.5421,11.6563,16950.0],["2004-08-05",11.6563,11.6997,11.55,11.5815,15300.0],["2004-08-06",11.5618,11.806,11.42,11.5106,19800.0],["2004-08-09",11.4318,11.6642,11.3766,11.3885,22950.0],["2004-08-10",11.5421,11.6209,11.4948,11.6209,6300.0],["2004-08-11",11.5185,11.7351,11.4554,11.7351,8400.0],["2004-08-12",11.8533,11.8533,11.4239,11.4673,6450.0],["2004-08-13",11.6169,11.6209,11.4279,11.4318,5700.0],["2004-08-16",11.6091,11.7785,11.6091,11.7627,13950.0],["2004-08-17",11.936,12.0345,11.7785,11.8691,13200.0],["2004-08-18",11.8691,12.4521,11.6918,12.4521,20100.0],["2004-08-19",12.5072,12.5072,12.1881,12.2906,7350.0],["2004-08-20",12.3772,12.8027,12.3221,12.7909,16650.0],["2004-08-23",12.6057,12.8578,12.6057,12.6884,9750.0],["2004-08-24",12.7909,12.9524,12.7003,12.7554,8100.0],["2004-08-25",12.9366,12.9366,12.6845,12.9169,7050.0],["2004-08-26",12.7672,12.976,12.3733,12.8066,18000.0],["2004-08-27",12.9957,12.9957,12.8224,12.976,10350.0],["2004-08-30",12.8027,12.9839,12.8027,12.8342,4650.0],["2004-08-31",12.9799,12.9799,12.7909,12.7909,7350.0],["2004-09-01",12.9012,13.2911,12.8184,12.8184,21150.0],["2004-09-02",13.0784,13.303,12.9405,13.2242,10200.0],["2004-09-03",13.1966,13.2951,12.9524,12.976,8550.0],["2004-09-07",12.9011,13.3266,12.9011,13.299,11250.0],["2004-09-08",12.9445,13.1966,12.9445,13.0863,9300.0],["2004-09-09",13.0351,13.3817,13.0351,13.236,23100.0],["2004-09-10",13.2754,13.3739,13.1099,13.3739,10800.0],["2004-09-13",13.236,13.3542,13.039,13.299,8850.0],["2004-09-14",13.2951,13.3542,13.1178,13.2833,16500.0],["2004-09-15",13.0784,13.2793,13.0272,13.2754,13200.0],["2004-09-16",13.303,13.3699,13.039,13.236,7050.0],["2004-09-17",13.2911,13.2951,12.9287,13.2321,37500.0],["2004-09-20",13.1099,13.2202,12.7515,12.9405,8550.0],["2004-09-21",12.9996,13.1887,12.9248,13.1296,11100.0],["2004-09-22",13.1966,13.1966,12.7239,12.8263,11850.0],["2004-09-23",12.8027,12.9642,12.7081,12.7081,4500.0],["2004-09-24",12.779,13.0193,12.779,12.779,5250.0],["2004-09-27",12.7869,12.8421,12.6057,12.6057,1950.0],["2004-09-28",12.6136,13.102,12.2484,13.102,20550.0],["2004-09-29",13.102,13.1099,12.7288,12.7566,4500.0],["2004-09-30",13.1218,13.4434,12.967,13.3879,21150.0],["2004-10-01",13.3879,13.638,13.2965,13.4117,18450.0],["2004-10-04",13.6698,13.6975,13.5268,13.6975,20100.0],["2004-10-05",13.499,13.6975,13.499,13.6896,9300.0],["2004-10-06",13.6975,14.0827,13.642,14.0827,27450.0],["2004-10-07",14.0747,14.1303,13.777,14.0827,15900.0],["2004-10-08",13.9,14.0827,13.8246,13.8881,7950.0],["2004-10-11",14.0549,14.1779,14.0509,14.0628,18900.0],["2004-10-12",13.8603,14.17,13.8564,14.0827,6900.0],["2004-10-13",14.0946,14.1462,13.8841,13.9755,9300.0],["2004-10-14",14.0588,14.174,13.9199,13.9199,6450.0],["2004-10-15",13.7809,14.0985,13.7809,14.0985,2550.0],["2004-10-18",13.8563,14.17,13.8563,14.17,4350.0],["2004-10-19",14.1899,14.1899,13.9953,13.9953,5850.0],["2004-10-20",14.0668,14.1938,13.9238,14.1938,13650.0],["2004-10-21",13.9794,14.2931,13.9477,14.2931,9900.0],["2004-10-22",14.3884,14.3884,14.1104,14.1104,6750.0],["2004-10-25",14.3248,14.5829,13.9159,14.5829,18150.0],["2004-10-26",14.5909,14.7894,14.3606,14.6901,29700.0],["2004-10-27",14.7894,15.3174,14.7894,15.3055,38550.0],["2004-10-28",15.3254,15.4842,15.111,15.1626,18000.0],["2004-10-29",15.2817,15.4683,14.9641,14.9641,23550.0],["2004-11-01",14.976,15.0871,14.9561,14.968,17400.0],["2004-11-02",14.968,14.976,14.8489,14.8489,19650.0],["2004-11-03",14.8648,14.972,14.8648,14.8886,16950.0],["2004-11-04",14.9879,15.0871,14.8807,15.0871,19650.0],["2004-11-05",15.3611,15.3611,14.9998,15.0871,16650.0],["2004-11-08",15.2301,15.2301,14.837,15.0077,32250.0],["2004-11-09",15.0752,15.1308,14.8092,14.8092,8400.0],["2004-11-10",14.968,15.0474,14.8092,15.0038,11100.0],["2004-11-11",14.9045,15.0633,14.8727,14.9164,14700.0],["2004-11-12",14.7616,15.0355,14.7616,15.0355,9300.0],["2004-11-15",15.0355,15.0355,14.9323,15.0117,10050.0],["2004-11-16",15.234,15.5973,15.0435,15.234,20400.0],["2004-11-17",15.5378,15.782,15.246,15.4544,10900.0],["2004-11-18",15.4842,15.4842,15.2519,15.3353,9900.0],["2004-11-19",15.2579,15.3353,14.71,14.71,12100.0],["2004-11-22",14.8886,15.2995,14.7636,15.24,14500.0],["2004-11-23",15.2102,15.9249,14.978,15.8117,20600.0],["2004-11-24",16.2762,16.5264,15.9666,16.2226,25600.0],["2004-11-26",16.3656,16.3656,15.9844,16.1393,8300.0],["2004-11-29",15.6569,16.6872,15.6569,16.6514,25200.0],["2004-11-30",16.7646,16.9552,16.6753,16.8658,30200.0],["2004-12-01",16.9016,17.7056,16.9016,17.4495,25100.0],["2004-12-02",17.4435,17.5805,17.3899,17.3959,40400.0],["2004-12-03",17.2708,17.509,16.8837,17.1636,121300.0],["2004-12-06",16.7586,17.1219,16.7586,17.0505,26100.0],["2004-12-07",17.5209,17.5686,16.0082,16.0618,44000.0],["2004-12-08",16.0619,16.0619,15.4187,15.7641,37300.0],["2004-12-09",15.4246,15.9427,15.1507,15.7164,34600.0],["2004-12-10",15.7641,15.9249,15.3055,15.9249,18200.0],["2004-12-13",16.0083,16.6455,15.5497,16.6455,17700.0],["2004-12-14",16.6574,16.9433,16.58,16.9433,5800.0],["2004-12-15",16.3418,17.1041,16.3418,16.9373,17800.0],["2004-12-16",17.1398,17.1398,16.3477,16.3775,14000.0],["2004-12-17",16.3775,16.6217,15.7283,16.0082,22700.0],["2004-12-20",15.9427,16.1035,15.907,15.907,6200.0],["2004-12-21",15.913,16.0083,15.7819,15.9308,8100.0],["2004-12-22",15.9427,16.1274,15.7819,15.8772,23700.0],["2004-12-23",15.8296,16.1452,15.8177,15.8177,9000.0],["2004-12-27",16.1035,16.2822,15.8117,16.2524,12100.0],["2004-12-28",16.3179,16.9552,16.1333,16.6991,15000.0],["2004-12-29",17.0945,17.1065,16.8848,16.9507,14600.0],["2004-12-30",17.1904,17.3702,16.6272,16.8129,20100.0],["2004-12-31",16.6032,16.9088,16.2557,16.2797,17300.0],["2005-01-03",16.5733,16.5733,16.1778,16.3156,19700.0],["2005-01-04",16.7051,16.7051,16.1179,16.1179,18800.0],["2005-01-05",15.9321,16.3096,15.7763,15.8123,27200.0],["2005-01-06",15.8183,16.3875,15.6206,16.0759,31800.0],["2005-01-07",16.2078,16.4714,15.2371,15.339,21200.0],["2005-01-10",15.4648,15.7164,15.291,15.327,27600.0],["2005-01-11",15.285,15.333,14.9794,15.1352,26300.0],["2005-01-12",15.1292,15.1892,14.3863,14.5001,50300.0],["2005-01-13",14.7937,15.5187,13.7272,15.333,84400.0],["2005-01-14",15.5367,15.5606,15.1472,15.2191,23300.0],["2005-01-18",15.0573,15.7464,15.0573,15.4648,13300.0],["2005-01-19",15.4947,15.4947,14.566,14.6439,15000.0],["2005-01-20",14.9016,14.9016,14.2125,14.4881,25300.0],["2005-01-21",14.7038,15.3929,14.2245,14.572,19800.0],["2005-01-24",14.8416,14.9195,14.4582,14.8776,12400.0],["2005-01-25",15.0693,15.2431,14.4042,14.4402,14100.0],["2005-01-26",14.554,15.0513,14.3803,14.9135,27100.0],["2005-01-27",14.8596,15.4947,14.8536,15.3689,22800.0],["2005-01-28",15.3629,15.5726,14.8716,15.1173,28600.0],["2005-01-31",15.4947,15.6505,15.2311,15.5187,9000.0],["2005-02-01",15.5187,15.5187,15.0693,15.1892,6500.0],["2005-02-02",15.1292,15.285,14.8896,15.0753,18800.0],["2005-02-03",14.8596,15.2311,14.8596,15.0094,7800.0],["2005-02-04",15.0753,15.1592,14.7637,14.9794,10900.0],["2005-02-07",15.1712,15.1772,14.9016,14.9195,11700.0],["2005-02-08",14.8896,14.9974,14.8896,14.9016,5900.0],["2005-02-09",14.9375,14.9495,13.8051,13.9069,15600.0],["2005-02-10",13.9309,14.6858,13.7871,14.4402,29700.0],["2005-02-11",14.2484,14.8536,13.817,14.7937,37300.0],["2005-02-14",14.9075,14.9135,14.5301,14.9135,9700.0],["2005-02-15",14.9135,14.9135,14.3803,14.4641,23700.0],["2005-02-16",14.1526,14.9794,14.1526,14.7877,19000.0],["2005-02-17",14.9135,14.9135,13.9608,14.2305,15200.0],["2005-02-18",14.584,14.7458,14.1106,14.548,29900.0],["2005-02-22",14.8356,14.8356,14.1106,14.3803,40000.0],["2005-02-23",14.6799,14.6799,14.1646,14.4641,21400.0],["2005-02-24",14.0687,14.8297,14.0687,14.8297,16700.0],["2005-02-25",14.9135,15.3689,14.554,15.285,24500.0],["2005-02-28",15.1652,15.1952,14.7578,14.9375,35800.0],["2005-03-01",15.1532,15.1892,14.7398,15.0334,18800.0],["2005-03-02",15.0334,15.0334,14.6918,14.8237,19600.0],["2005-03-03",14.9914,14.9914,14.4701,14.566,18800.0],["2005-03-04",14.9435,14.9435,14.7038,14.8596,4600.0],["2005-03-07",14.9735,15.0813,14.8297,14.8297,6500.0],["2005-03-08",14.9435,14.9435,14.3383,14.5001,18800.0],["2005-03-09",14.4042,14.7338,14.3383,14.3383,23000.0],["2005-03-10",14.5001,14.5001,13.9728,14.1466,11200.0],["2005-03-11",14.4522,14.4522,13.847,14.0267,14300.0],["2005-03-14",14.3803,14.3803,14.0807,14.1526,13300.0],["2005-03-15",14.3203,14.5001,13.853,13.9309,13100.0],["2005-03-16",13.841,14.1046,13.841,13.871,14000.0],["2005-03-17",14.1406,14.3144,13.7931,13.9728,31000.0],["2005-03-18",14.0028,14.2964,13.7092,13.9788,49900.0],["2005-03-21",14.0807,14.0807,13.841,13.853,5100.0],["2005-03-22",14.0747,14.2604,13.7811,13.8949,10400.0],["2005-03-23",13.7811,13.9129,13.098,13.3257,13200.0],["2005-03-24",13.5234,13.841,13.4276,13.5953,6700.0],["2005-03-28",13.4456,13.9489,13.1639,13.2478,21400.0],["2005-03-29",13.284,13.5497,12.9399,13.2418,36500.0],["2005-03-30",13.1995,13.8094,13.1995,13.7369,13100.0],["2005-03-31",13.6584,14.1535,13.3263,13.6705,40100.0],["2005-04-01",13.7248,13.8094,12.7406,12.9036,8800.0],["2005-04-04",12.8493,13.2599,12.7889,13.2237,12400.0],["2005-04-05",13.435,13.7913,12.952,13.441,8900.0],["2005-04-06",13.5678,13.9845,13.1633,13.5558,8900.0],["2005-04-07",13.5075,13.8154,13.3142,13.8154,9000.0],["2005-04-08",13.6282,13.7067,13.0063,13.0123,13300.0],["2005-04-11",12.9036,13.1512,12.3723,12.4387,25900.0],["2005-04-12",12.4508,12.7829,12.2515,12.6259,21400.0],["2005-04-13",12.801,12.8855,12.2757,12.3059,17000.0],["2005-04-14",12.5655,12.6561,12.2636,12.2636,18400.0],["2005-04-15",12.3481,12.7587,11.8892,12.0341,42100.0],["2005-04-18",12.0462,12.4206,12.0462,12.4145,6700.0],["2005-04-19",12.5957,12.8312,12.4629,12.7829,12100.0],["2005-04-20",12.9399,13.2116,12.0764,12.1006,17300.0],["2005-04-21",12.3723,12.6259,12.2334,12.6078,16100.0],["2005-04-22",12.7648,13.1633,12.0945,12.2575,32200.0],["2005-04-25",12.5293,12.7829,12.3783,12.5413,12600.0],["2005-04-26",12.7104,12.7104,12.2455,12.2455,5000.0],["2005-04-27",12.1066,12.3783,12.1066,12.3421,11100.0],["2005-04-28",12.2274,12.3542,12.0885,12.1187,8800.0],["2005-04-29",12.2696,12.4689,11.847,12.2334,25300.0],["2005-05-02",12.4085,12.801,12.1851,12.6017,17800.0],["2005-05-03",12.33,12.6198,12.2515,12.3542,10500.0],["2005-05-04",12.5474,12.958,12.487,12.8553,20800.0],["2005-05-05",12.8553,12.8553,12.5655,12.6802,16000.0],["2005-05-06",12.6802,13.0123,12.6802,12.8312,32600.0],["2005-05-09",12.9459,13.3746,12.9338,13.3746,16700.0],["2005-05-10",13.0486,13.4229,12.8372,13.0969,18800.0],["2005-05-11",13.0425,13.2961,12.8493,13.2961,10400.0],["2005-05-12",13.435,13.435,12.5293,12.6017,19000.0],["2005-05-13",12.9157,13.0486,12.3059,13.0063,26300.0],["2005-05-16",12.5655,13.2357,12.5655,12.9157,9100.0],["2005-05-17",13.0244,13.2841,13.0063,13.1995,15700.0],["2005-05-18",13.278,13.8516,13.278,13.7188,22000.0],["2005-05-19",13.7007,13.8214,13.6524,13.6705,8200.0],["2005-05-20",13.4592,13.7792,13.4592,13.7731,9900.0],["2005-05-23",13.586,13.755,13.4833,13.5014,5300.0],["2005-05-24",13.3444,13.6101,13.3022,13.5497,3400.0],["2005-05-25",13.2539,13.3022,12.7708,12.9701,6900.0],["2005-05-26",12.9338,12.9399,12.5655,12.8916,18900.0],["2005-05-27",12.8131,12.8553,12.7466,12.8553,7000.0],["2005-05-31",13.0606,13.0848,12.6198,12.6198,15300.0],["2005-06-01",12.6198,12.8976,12.6198,12.8916,3800.0],["2005-06-02",12.6198,13.7852,12.6198,13.3686,40700.0],["2005-06-03",13.4471,13.4531,13.0063,13.2237,3800.0],["2005-06-06",13.2116,13.3082,13.1995,13.2418,1600.0],["2005-06-07",13.1452,13.7852,13.1452,13.3686,25000.0],["2005-06-08",13.3807,13.7007,13.1754,13.2478,20700.0],["2005-06-09",13.0486,13.5799,13.0486,13.278,19200.0],["2005-06-10",12.9942,13.121,12.8674,12.9519,7600.0],["2005-06-13",13.2116,13.2116,12.6682,12.9036,11800.0],["2005-06-14",12.807,12.9278,12.3783,12.795,15300.0],["2005-06-15",12.9761,12.9761,12.4085,12.8191,37100.0],["2005-06-16",12.8735,13.284,12.7708,13.284,18700.0],["2005-06-17",13.429,13.429,13.121,13.284,35400.0],["2005-06-20",13.2116,13.2901,12.7648,12.7648,7900.0],["2005-06-21",12.9218,13.1452,12.7165,12.8131,13500.0],["2005-06-22",13.1029,13.1693,12.5715,12.9942,16300.0],["2005-06-23",13.2116,13.2116,12.5595,12.5595,22500.0],["2005-06-24",12.5897,12.9399,12.5293,12.6138,53400.0],["2005-06-27",12.5293,12.6682,12.481,12.65,9900.0],["2005-06-28",12.7961,13.5145,12.6013,13.4658,22400.0],["2005-06-29",13.5693,13.831,13.551,13.7762,12400.0],["2005-06-30",13.898,13.898,13.2953,13.4719,17800.0],["2005-07-01",13.7215,13.7215,13.1005,13.2162,16300.0],["2005-07-05",13.3562,13.5449,13.2344,13.5449,11100.0],["2005-07-06",13.5388,13.5388,13.1918,13.2101,13900.0],["2005-07-07",13.0883,13.0883,12.6318,12.9727,32700.0],["2005-07-08",12.9666,13.2953,12.8266,13.1614,34000.0],["2005-07-11",13.2588,13.4536,13.0944,13.4475,21600.0],["2005-07-12",13.3866,13.4536,13.2892,13.3623,5900.0],["2005-07-13",13.2162,13.2892,12.8996,13.1005,2700.0],["2005-07-14",13.2405,13.3136,12.6379,12.7535,35100.0],["2005-07-15",12.6318,12.9666,12.51,12.6926,30100.0],["2005-07-18",12.6683,12.7414,12.3761,12.4918,24500.0],["2005-07-19",12.4796,12.7535,12.4796,12.6013,23000.0],["2005-07-20",12.7414,12.9666,12.5526,12.7718,58600.0],["2005-07-21",12.8996,12.9666,12.4796,12.5953,13100.0],["2005-07-22",12.7414,12.784,12.5161,12.7292,31700.0],["2005-07-25",13.0153,13.0823,12.5466,12.6318,40600.0],["2005-07-26",12.6379,12.8631,12.577,12.7048,14300.0],["2005-07-27",12.784,12.784,12.51,12.784,7600.0],["2005-07-28",12.784,12.784,12.5283,12.6622,13700.0],["2005-07-29",12.7657,12.9544,12.6074,12.7657,19700.0],["2005-08-01",12.9057,12.9422,12.6135,12.7109,9300.0],["2005-08-02",12.9179,12.9179,12.6561,12.8753,10700.0],["2005-08-03",12.8753,13.0518,12.6866,12.6866,2600.0],["2005-08-04",12.7657,12.9788,12.51,12.6318,8100.0],["2005-08-05",12.51,12.577,12.37,12.437,12100.0],["2005-08-08",12.5283,12.5892,12.3274,12.4248,15200.0],["2005-08-09",12.5465,12.6257,12.4248,12.51,2600.0],["2005-08-10",12.37,12.5465,12.1752,12.2909,15100.0],["2005-08-11",12.4491,12.6805,12.3091,12.6744,20700.0],["2005-08-12",12.5344,12.5344,12.3091,12.4431,26900.0],["2005-08-15",12.3274,12.6744,12.3274,12.65,10000.0],["2005-08-16",12.5648,12.6744,12.4065,12.4796,23600.0],["2005-08-17",12.4796,12.6622,12.3883,12.4552,15600.0],["2005-08-18",12.4248,12.4674,12.2848,12.4491,13800.0],["2005-08-19",12.3822,12.5465,12.3152,12.4126,8800.0],["2005-08-22",12.4431,12.4491,12.3274,12.4491,12200.0],["2005-08-23",12.4491,12.4613,12.3274,12.3761,12100.0],["2005-08-24",12.3335,12.5039,12.3274,12.3396,8300.0],["2005-08-25",12.4187,12.4187,12.3396,12.3517,8500.0],["2005-08-26",12.3883,12.4735,12.2422,12.3274,20700.0],["2005-08-29",12.1874,12.5648,12.1752,12.5648,7100.0],["2005-08-30",12.3091,12.5344,12.1996,12.4978,16100.0],["2005-08-31",12.7231,12.784,12.6135,12.784,27500.0],["2005-09-01",12.6439,12.9483,12.303,12.8814,10500.0],["2005-09-02",12.7292,12.8814,12.5526,12.644,12300.0],["2005-09-06",12.5587,12.6805,12.4674,12.6318,14900.0],["2005-09-07",12.5161,12.6927,12.4796,12.6379,12100.0],["2005-09-08",12.5405,12.5405,12.2361,12.3335,8500.0],["2005-09-09",12.3518,12.4613,12.303,12.4065,4700.0],["2005-09-12",12.3091,12.8631,12.2665,12.577,13700.0],["2005-09-13",12.5648,12.6683,12.3152,12.5161,10400.0],["2005-09-14",12.6744,12.6927,12.2665,12.303,10400.0],["2005-09-15",12.37,12.37,12.1752,12.2665,7800.0],["2005-09-16",12.3761,12.4674,12.1813,12.3761,63000.0],["2005-09-19",12.3761,12.5283,12.1813,12.3517,8300.0],["2005-09-20",12.3152,12.3578,12.1874,12.303,15300.0],["2005-09-21",12.1874,12.3457,12.1813,12.2543,10200.0],["2005-09-22",12.2483,12.3152,12.1691,12.2239,5900.0],["2005-09-23",12.1752,12.4309,12.1691,12.3152,10100.0],["2005-09-26",12.37,12.4309,12.1752,12.2422,13800.0],["2005-09-27",12.2909,12.4248,12.1752,12.2665,5000.0],["2005-09-28",12.4385,12.5368,12.0761,12.199,7300.0],["2005-09-29",12.2849,12.4324,12.2235,12.4324,6700.0],["2005-09-30",12.1928,12.3095,12.1928,12.3095,10900.0],["2005-10-03",12.3157,12.5675,12.3157,12.4385,3400.0],["2005-10-04",12.5552,12.6228,12.2112,12.3709,9900.0],["2005-10-05",12.2604,12.2604,11.9778,11.984,16500.0],["2005-10-06",12.1498,12.1498,11.9717,11.9778,10000.0],["2005-10-07",11.9778,12.242,11.9778,12.1252,6100.0],["2005-10-10",12.1437,12.1437,11.8918,11.9287,5600.0],["2005-10-11",11.9901,12.0945,11.8673,11.9103,25300.0],["2005-10-12",11.8673,12.0638,11.8673,11.9963,17000.0],["2005-10-13",11.898,12.0638,11.898,12.0454,10500.0],["2005-10-14",11.9963,12.2542,11.8857,12.1805,5400.0],["2005-10-17",12.4385,12.4385,12.1621,12.2604,15200.0],["2005-10-18",12.2665,12.2665,11.8795,12.0577,17400.0],["2005-10-19",11.9717,12.6781,11.8734,12.6658,77300.0],["2005-10-20",12.7825,12.7825,12.0884,12.2235,47600.0],["2005-10-21",12.0761,12.4999,12.0761,12.4078,24000.0],["2005-10-24",12.4385,12.8992,12.3587,12.8992,11900.0],["2005-10-25",13.065,13.194,12.3464,12.5122,53900.0],["2005-10-26",12.5429,12.7763,12.4017,12.4324,7000.0],["2005-10-27",12.3771,12.6105,12.0331,12.0331,14100.0],["2005-10-28",12.1191,12.4385,12.1007,12.4385,14400.0],["2005-10-31",12.6044,13.0405,12.5491,12.9053,27100.0],["2005-11-01",12.8992,13.0528,12.6842,12.8439,40700.0],["2005-11-02",12.8992,13.2063,12.8501,13.1572,23100.0],["2005-11-03",13.1817,13.366,13.1817,13.2677,8800.0],["2005-11-04",13.1265,13.2555,12.9975,13.2063,9900.0],["2005-11-07",13.28,13.4274,13.2063,13.2677,7100.0],["2005-11-08",13.108,13.2677,13.108,13.1449,5800.0],["2005-11-09",13.194,13.5134,13.1142,13.3292,4400.0],["2005-11-10",13.1879,13.5442,13.0712,13.5442,16700.0],["2005-11-11",13.4704,13.667,13.2739,13.581,7600.0],["2005-11-14",13.3046,13.4213,13.3046,13.4213,3100.0],["2005-11-15",13.4152,13.5012,13.3107,13.3599,14600.0],["2005-11-16",13.2677,13.3537,12.7702,12.7702,8000.0],["2005-11-17",12.9176,13.4213,12.9176,13.4213,4400.0],["2005-11-18",13.6424,13.6424,13.3906,13.5134,7500.0],["2005-11-21",13.5134,13.8083,13.3414,13.7776,7100.0],["2005-11-22",13.5257,13.8206,13.4827,13.8206,11000.0],["2005-11-23",13.7039,13.968,13.6854,13.8144,11700.0],["2005-11-25",13.9188,14.0601,13.8267,13.9926,9900.0],["2005-11-28",13.8636,13.9373,13.0589,13.2984,11900.0],["2005-11-29",13.4274,13.4274,13.1265,13.2616,7800.0],["2005-11-30",13.2616,13.5441,13.2616,13.5319,16300.0],["2005-12-01",13.7346,13.8206,13.5626,13.7161,12000.0],["2005-12-02",13.8267,13.8267,13.3599,13.6731,8100.0],["2005-12-05",13.8144,13.8144,13.4766,13.5687,14100.0],["2005-12-06",13.5626,13.667,13.452,13.538,4700.0],["2005-12-07",13.3906,13.4827,13.2923,13.3169,22300.0],["2005-12-08",13.28,13.4827,12.9545,13.0159,9700.0],["2005-12-09",13.0159,13.4582,13.0159,13.4582,8700.0],["2005-12-12",13.5134,13.5134,13.1203,13.3292,23500.0],["2005-12-13",13.1572,13.323,13.0405,13.1449,23300.0],["2005-12-14",13.3107,13.4643,13.1142,13.409,12200.0],["2005-12-15",13.2923,13.2923,12.7211,12.9668,23100.0],["2005-12-16",12.8992,13.022,12.8009,12.936,69700.0],["2005-12-19",12.7272,12.9053,12.4999,12.7211,15500.0],["2005-12-20",12.7088,12.7088,12.5306,12.5491,10300.0],["2005-12-21",12.6719,12.6842,12.5307,12.5921,3500.0],["2005-12-22",12.7763,12.7763,12.3095,12.5614,16600.0],["2005-12-23",12.6535,12.6535,12.4447,12.5306,6000.0],["2005-12-27",12.4815,12.5859,12.4385,12.4999,16300.0],["2005-12-28",12.4875,13.0577,12.4875,13.0143,44900.0],["2005-12-29",13.0143,13.1692,12.8656,12.9028,22200.0],["2005-12-30",12.7726,12.9461,12.4318,12.4937,14500.0],["2006-01-03",12.6425,12.8718,12.3946,12.8222,19500.0],["2006-01-04",12.6983,12.8284,12.5061,12.7044,19100.0],["2006-01-05",12.6982,12.8346,12.5991,12.8098,5000.0],["2006-01-06",12.9585,12.9895,12.5309,12.7788,18000.0],["2006-01-09",12.878,13.163,12.816,12.9647,14600.0],["2006-01-10",12.8594,13.4977,12.8594,13.4915,28800.0],["2006-01-11",13.4791,13.5101,13.1444,13.3985,32100.0],["2006-01-12",13.2064,13.3242,13.1383,13.1692,10100.0],["2006-01-13",13.256,13.2994,13.0515,13.2436,10200.0],["2006-01-17",13.3118,13.318,12.7974,12.9028,10900.0],["2006-01-18",12.7044,13.0081,12.6177,12.847,17500.0],["2006-01-19",13.0081,13.0143,12.816,13.0143,4200.0],["2006-01-20",13.0143,13.256,12.9214,12.9647,30900.0],["2006-01-23",13.0143,13.4419,12.9647,13.3242,11200.0],["2006-01-24",13.4233,13.9439,13.3799,13.9439,20000.0],["2006-01-25",14.0555,14.0988,13.7208,14.0121,21900.0],["2006-01-26",13.9439,14.5698,13.9377,14.5017,10900.0],["2006-01-27",14.3219,14.8115,14.2786,14.5264,12800.0],["2006-01-30",14.2786,14.3095,13.6898,13.9873,14300.0],["2006-01-31",13.789,14.3219,13.7704,13.9377,36400.0],["2006-02-01",13.727,14.0988,13.727,13.9563,14500.0],["2006-02-02",13.789,13.82,13.6278,13.7208,10900.0],["2006-02-03",13.5845,13.5845,13.3985,13.5721,4400.0],["2006-02-06",13.4419,13.4605,13.2374,13.3861,11300.0],["2006-02-07",13.3799,13.4667,13.1878,13.2622,4600.0],["2006-02-08",13.256,13.3242,13.0577,13.1073,5600.0],["2006-02-09",13.2188,13.287,13.0701,13.0701,4300.0],["2006-02-10",13.1506,13.1692,12.9213,13.1383,6000.0],["2006-02-13",12.8656,13.225,12.7106,12.8842,7200.0],["2006-02-14",12.8594,13.2498,12.7106,13.2002,7600.0],["2006-02-15",13.0825,13.6526,13.0825,13.634,14000.0],["2006-02-16",13.6836,13.9129,13.665,13.9129,5300.0],["2006-02-17",14.0059,14.0059,13.7704,13.9439,17000.0],["2006-02-21",13.7766,14.0988,13.2932,13.5597,8400.0],["2006-02-22",13.634,13.9377,13.4667,13.8943,8100.0],["2006-02-23",13.7704,14.0431,13.6402,13.8819,15500.0],["2006-02-24",13.7642,14.1918,13.7642,13.9749,21900.0],["2006-02-27",14.1236,14.1236,13.8323,13.9253,15500.0],["2006-02-28",13.9067,13.9067,13.6155,13.7766,8100.0],["2006-03-01",13.5659,14.0679,13.4791,14.0679,12200.0],["2006-03-02",13.8262,14.0616,13.6526,13.8385,9200.0],["2006-03-03",13.9501,14.1422,13.8262,13.9067,25100.0],["2006-03-06",13.9191,13.9191,13.6402,13.7642,16400.0],["2006-03-07",13.6712,13.7456,13.3552,13.3552,11100.0],["2006-03-08",13.349,13.5969,13.1878,13.2374,23800.0],["2006-03-09",13.1383,13.2188,12.8222,12.8656,19600.0],["2006-03-10",12.7168,12.8594,12.6487,12.8098,28700.0],["2006-03-13",12.7974,13.1197,12.6301,12.6425,14700.0],["2006-03-14",12.723,13.0019,12.6425,13.0019,12000.0],["2006-03-15",13.0143,13.0825,12.8904,12.9523,11800.0],["2006-03-16",13.0763,13.2126,13.0763,13.2126,6000.0],["2006-03-17",13.2808,13.3738,13.1506,13.3366,87900.0],["2006-03-20",13.2126,13.3428,13.1692,13.2994,13800.0],["2006-03-21",12.8222,13.3985,12.7292,12.8222,12300.0],["2006-03-22",12.878,13.0639,12.7726,12.9275,8500.0],["2006-03-23",13.0143,13.1692,12.9214,13.1692,6700.0],["2006-03-24",13.0825,13.3861,13.0577,13.3861,9800.0],["2006-03-27",13.4047,13.7022,13.3552,13.4233,16000.0],["2006-03-28",13.4977,13.5969,13.2188,13.2746,3700.0],["2006-03-29",13.4183,14.1871,13.4183,14.1871,10700.0],["2006-03-30",14.1308,14.2121,13.6308,13.8183,22300.0],["2006-03-31",13.8246,14.2558,13.8246,13.9871,23400.0],["2006-04-03",13.9246,14.2371,13.7933,13.7933,9800.0],["2006-04-04",13.8371,13.9746,13.8371,13.9558,6400.0],["2006-04-05",13.9433,14.0246,13.4746,13.7183,20500.0],["2006-04-06",13.6058,13.7183,13.5371,13.6808,9300.0],["2006-04-07",13.7496,13.7496,12.9684,12.9934,18800.0],["2006-04-10",13.0559,13.3121,12.9934,13.0621,13200.0],["2006-04-11",12.9871,13.1121,12.8496,13.0184,11300.0],["2006-04-12",12.9121,13.1121,12.8746,12.9996,15900.0],["2006-04-13",12.8996,13.1246,12.8309,13.0184,11600.0],["2006-04-17",12.8684,13.0996,12.8434,13.0996,10700.0],["2006-04-18",13.1246,13.7496,13.0559,13.7496,16100.0],["2006-04-19",13.7183,14.1871,13.6996,14.1871,28900.0],["2006-04-20",14.2808,14.2808,13.8121,14.0058,22100.0],["2006-04-21",14.2058,14.2058,13.4496,13.6308,31700.0],["2006-04-24",13.7433,13.7433,13.3621,13.4058,16300.0],["2006-04-25",13.7183,13.7308,13.2933,13.4996,15500.0],["2006-04-26",13.5746,13.6308,13.3746,13.6308,18800.0],["2006-04-27",13.5683,13.8246,13.5496,13.6558,5200.0],["2006-04-28",13.5746,13.6933,13.3496,13.6871,10800.0],["2006-05-01",13.7496,13.7496,13.3121,13.3558,10600.0],["2006-05-02",13.3808,13.5621,13.2246,13.5621,4400.0],["2006-05-03",13.4746,13.6246,13.4433,13.5308,5700.0],["2006-05-04",13.4871,13.6871,13.3121,13.5558,17800.0],["2006-05-05",13.5746,13.7371,13.5308,13.7371,6600.0],["2006-05-08",13.7496,13.7496,13.5496,13.7183,5000.0],["2006-05-09",13.6558,13.6746,13.4496,13.4496,13600.0],["2006-05-10",13.3121,13.4433,13.1246,13.2558,12800.0],["2006-05-11",13.1808,13.3121,12.7434,12.7496,25900.0],["2006-05-12",12.7746,12.9684,12.6184,12.6559,20700.0],["2006-05-15",12.6184,12.8309,12.4996,12.6996,15000.0],["2006-05-16",12.7309,12.9309,12.6809,12.6809,13400.0],["2006-05-17",12.6559,12.9684,12.5996,12.6309,16800.0],["2006-05-18",12.8059,13.0996,12.6246,12.6871,21700.0],["2006-05-19",12.6434,12.8059,12.5371,12.6184,17100.0],["2006-05-22",12.6184,12.7934,12.5559,12.6684,10500.0],["2006-05-23",12.7496,13.0309,12.6996,12.7059,16300.0],["2006-05-24",12.7309,13.0746,12.6559,12.8434,21000.0],["2006-05-25",12.9246,13.0246,12.8496,12.9684,13900.0],["2006-05-26",12.9684,13.1933,12.9621,13.0559,15600.0],["2006-05-30",13.0059,13.0808,12.5184,12.5371,17100.0],["2006-05-31",12.6559,13.1434,12.5496,13.1309,35300.0],["2006-06-01",13.0996,13.6621,12.9559,13.6433,16800.0],["2006-06-02",13.6871,13.7308,13.4621,13.7308,17500.0],["2006-06-05",13.5621,13.6246,12.6621,12.7121,26100.0],["2006-06-06",12.5871,12.7371,12.4059,12.5746,21700.0],["2006-06-07",12.6559,12.8684,12.6371,12.6371,16800.0],["2006-06-08",12.6809,13.2059,12.2434,13.2059,51700.0],["2006-06-09",13.2058,13.2058,12.9496,12.9871,13200.0],["2006-06-12",12.8184,12.8809,12.5621,12.5746,12300.0],["2006-06-13",12.5621,12.9996,12.5496,12.6059,13300.0],["2006-06-14",12.6871,12.8934,12.5621,12.6496,9600.0],["2006-06-15",12.7059,13.4058,12.7059,13.3683,11600.0],["2006-06-16",13.2996,13.2996,12.9934,13.0059,140800.0],["2006-06-19",13.1058,13.1058,12.5746,12.6496,25700.0],["2006-06-20",12.5371,12.6934,12.4809,12.4996,16200.0],["2006-06-21",12.5809,13.0871,12.5184,13.0121,17300.0],["2006-06-22",12.8809,12.8871,12.6121,12.7809,14800.0],["2006-06-23",12.6621,12.8309,12.5809,12.6621,12200.0],["2006-06-26",12.8059,13.1308,12.7934,13.1183,18800.0],["2006-06-27",13.1871,13.4308,12.9309,12.9934,24800.0],["2006-06-28",13.1383,13.2077,12.9492,13.069,11800.0],["2006-06-29",13.1951,14.021,13.1825,13.9768,51800.0],["2006-06-30",14.0588,14.0714,13.2392,13.2392,118000.0],["2006-07-03",13.2707,13.7688,13.0501,13.5734,24300.0],["2006-07-05",13.5544,13.5544,13.0942,13.296,11900.0],["2006-07-06",13.2455,13.3968,13.132,13.3527,5000.0],["2006-07-07",13.2392,13.3968,13.0753,13.0816,9800.0],["2006-07-10",13.0942,13.2518,13.0879,13.2392,5700.0],["2006-07-11",13.1131,13.3968,13.0816,13.3968,11400.0],["2006-07-12",13.3401,13.504,12.9429,12.9681,24800.0],["2006-07-13",12.9303,13.132,12.4449,12.4575,21400.0],["2006-07-14",12.4449,12.6403,12.344,12.3818,17300.0],["2006-07-17",12.4197,12.5583,12.2747,12.4007,19900.0],["2006-07-18",12.4512,12.6151,12.281,12.4827,12800.0],["2006-07-19",12.5394,13.4284,12.5394,13.4157,24900.0],["2006-07-20",13.5671,13.5671,13.0942,13.1194,10900.0],["2006-07-21",13.0123,13.0123,12.5142,12.5205,25400.0],["2006-07-24",12.6151,13.1825,12.6151,13.1257,15400.0],["2006-07-25",13.3338,13.5481,13.2518,13.2644,25900.0],["2006-07-26",13.1257,13.5481,13.1131,13.4284,17100.0],["2006-07-27",13.5671,13.6868,13.1699,13.2644,7600.0],["2006-07-28",13.5418,13.6805,13.3968,13.6805,8900.0],["2006-07-31",13.4662,13.6931,13.4221,13.6301,11200.0],["2006-08-01",13.4788,13.4788,13.2518,13.2518,4500.0],["2006-08-02",13.3905,13.6364,13.3212,13.4221,6800.0],["2006-08-03",13.2644,13.5671,13.2644,13.4914,6700.0],["2006-08-04",13.6364,13.7121,13.0249,13.1888,12700.0],["2006-08-07",13.0564,13.2077,12.9114,13.0375,9600.0],["2006-08-08",13.132,13.3338,12.5962,12.6844,24100.0],["2006-08-09",12.8736,13.1951,12.5457,12.5899,20300.0],["2006-08-10",12.6088,12.8231,12.5962,12.7349,16400.0],["2006-08-11",12.7979,12.7979,12.4953,12.5647,25300.0],["2006-08-14",12.7223,12.861,12.5142,12.6971,12900.0],["2006-08-15",12.8925,13.1636,12.7412,12.8484,21800.0],["2006-08-16",12.8736,13.151,12.8736,13.1131,13400.0],["2006-08-17",13.0312,13.3653,13.0249,13.2644,11200.0],["2006-08-18",13.3275,13.3464,12.8673,12.924,15800.0],["2006-08-21",12.8168,12.9492,12.7664,12.8736,10500.0],["2006-08-22",12.7538,13.1762,12.7538,13.1447,6600.0],["2006-08-23",13.0816,13.0816,12.6592,12.6971,6800.0],["2006-08-24",12.7601,12.9429,12.6907,12.8736,20800.0],["2006-08-25",12.8673,13.1636,12.842,12.9429,20900.0],["2006-08-28",13.006,13.2392,12.987,13.1005,13700.0],["2006-08-29",13.0816,13.3086,12.9744,13.3086,30700.0],["2006-08-30",12.987,13.3842,12.987,13.2266,16400.0],["2006-08-31",13.3212,13.3653,12.9555,13.0501,20300.0],["2006-09-01",13.0942,13.2392,12.9303,12.987,11700.0],["2006-09-05",13.0249,13.151,12.9934,13.151,9100.0],["2006-09-06",12.9871,12.9997,12.8484,12.8484,12100.0],["2006-09-07",12.7349,12.8357,12.7349,12.7664,11900.0],["2006-09-08",13.0879,13.0879,12.8294,12.8862,9500.0],["2006-09-11",12.7979,12.9177,12.7412,12.8231,13100.0],["2006-09-12",12.8862,13.2077,12.8042,13.1573,16500.0],["2006-09-13",13.1762,13.1888,12.924,13.1762,9900.0],["2006-09-14",13.0753,13.1762,13.0312,13.1699,5700.0],["2006-09-15",13.2014,13.2077,13.006,13.1699,61000.0],["2006-09-18",12.7979,13.214,12.7979,13.1131,14700.0],["2006-09-19",13.0753,13.0753,12.779,13.0375,25000.0],["2006-09-20",13.1825,13.2203,12.9997,13.2014,14200.0],["2006-09-21",13.1762,13.2392,12.924,13.0249,24000.0],["2006-09-22",13.0186,13.1573,12.8673,12.9114,14000.0],["2006-09-25",13.0942,13.2203,13.0186,13.2077,15900.0],["2006-09-26",13.1257,13.1699,12.924,13.0564,14900.0],["2006-09-27",13.1836,13.3427,13.12,13.3236,17200.0],["2006-09-28",13.2664,13.3618,13.2409,13.33,21500.0],["2006-09-29",13.2727,13.3173,12.9355,12.9673,18400.0],["2006-10-02",12.9164,13.0373,12.9164,12.9419,15200.0],["2006-10-03",12.9164,13.0309,12.9164,12.9864,13400.0],["2006-10-04",12.9164,13.3427,12.9164,13.33,26700.0],["2006-10-05",13.3109,13.3554,13.1009,13.33,19300.0],["2006-10-06",13.2346,13.26,13.0437,13.1837,9400.0],["2006-10-09",13.1073,13.2155,13.05,13.2155,5300.0],["2006-10-10",13.2855,13.3618,13.2345,13.3236,15100.0],["2006-10-11",13.3236,13.3364,12.9737,12.9737,18200.0],["2006-10-12",13.0882,13.4254,13.0882,13.4254,18400.0],["2006-10-13",13.4891,13.6863,13.4254,13.6481,11700.0],["2006-10-16",13.2918,13.8645,13.2918,13.8327,17000.0],["2006-10-17",13.699,13.839,13.4509,13.7181,16300.0],["2006-10-18",13.6863,13.8708,13.4954,13.5527,9800.0],["2006-10-19",13.4827,13.8708,13.2855,13.6927,15600.0],["2006-10-20",13.8454,13.8836,13.5463,13.839,18400.0],["2006-10-23",13.7245,13.9217,13.5463,13.8581,9800.0],["2006-10-24",13.8708,13.8708,13.5336,13.8072,11400.0],["2006-10-25",13.9726,14.049,13.7818,13.9726,10800.0],["2006-10-26",14.0617,14.3353,13.8899,14.3353,17000.0],["2006-10-27",14.2081,14.3162,13.7945,13.8772,10500.0],["2006-10-30",13.8772,14.3735,13.7054,14.3735,21800.0],["2006-10-31",14.4498,14.4626,14.189,14.3353,30200.0],["2006-11-01",14.4626,14.4626,13.7308,13.8327,25400.0],["2006-11-02",13.699,14.0681,13.4191,13.4382,21400.0],["2006-11-03",13.4573,13.7627,13.3809,13.6609,15500.0],["2006-11-06",13.7563,14.2144,13.7309,14.0744,10200.0],["2006-11-07",14.0172,14.2335,13.5272,13.5272,14000.0],["2006-11-08",13.5145,14.1635,13.4382,14.1253,14800.0],["2006-11-09",13.9981,14.0872,13.6163,13.769,38000.0],["2006-11-10",13.9472,14.0617,13.7245,14.0617,7600.0],["2006-11-13",14.1444,14.2781,14.0426,14.2717,14600.0],["2006-11-14",14.189,14.488,13.8963,14.4562,31400.0],["2006-11-15",14.5835,14.8316,14.2526,14.8316,37200.0],["2006-11-16",14.8634,14.8889,14.5707,14.8062,17900.0],["2006-11-17",14.8062,14.8634,14.6153,14.7807,25800.0],["2006-11-20",14.8062,14.8062,14.4626,14.6853,23400.0],["2006-11-21",14.8125,14.908,14.628,14.838,13700.0],["2006-11-22",14.908,14.908,14.5707,14.628,12400.0],["2006-11-24",14.5644,14.7743,14.5389,14.7489,16300.0],["2006-11-27",14.6344,14.6344,13.7245,13.769,23700.0],["2006-11-28",13.7563,13.8899,13.6481,13.7499,32400.0],["2006-11-29",13.9026,14.1253,13.7754,13.9535,18700.0],["2006-11-30",14.0299,14.0299,13.2791,13.2791,153000.0],["2006-12-01",13.2982,13.4509,13.2346,13.4254,58400.0],["2006-12-04",13.5018,13.8899,13.4827,13.8899,44600.0],["2006-12-05",13.9917,14.0935,13.7754,13.9408,22600.0],["2006-12-06",14.0299,14.0363,13.8836,14.0108,22900.0],["2006-12-07",14.0108,14.189,13.9281,14.1063,23400.0],["2006-12-08",13.9854,14.1762,13.7945,14.049,9600.0],["2006-12-11",14.0617,14.0617,13.8708,13.979,10000.0],["2006-12-12",14.0108,14.0935,13.9408,13.9981,6300.0],["2006-12-13",14.1253,14.2081,13.979,14.2017,28100.0],["2006-12-14",14.189,14.3544,14.1826,14.2844,18600.0],["2006-12-15",14.3162,14.3162,14.1635,14.2208,39900.0],["2006-12-18",14.2208,14.2271,13.8136,13.9663,24100.0],["2006-12-19",13.8708,14.189,13.8454,14.1699,12600.0],["2006-12-20",14.1699,14.259,14.1063,14.2526,11300.0],["2006-12-21",14.1253,14.2081,13.8517,14.0235,18000.0],["2006-12-22",13.8963,14.0108,13.7563,13.9026,25000.0],["2006-12-26",14.0299,14.0872,13.839,13.9917,22000.0],["2006-12-27",13.889,14.2035,13.8698,14.1714,35500.0],["2006-12-28",14.0367,14.364,13.9853,14.2805,16900.0],["2006-12-29",14.2805,14.3832,13.9532,14.0174,29300.0],["2007-01-03",14.088,14.441,14.088,14.441,54200.0],["2007-01-04",14.3511,14.4474,14.1458,14.3897,16900.0],["2007-01-05",14.2934,14.2934,13.8441,13.8826,33500.0],["2007-01-08",14.0174,14.0816,13.8056,13.8634,32500.0],["2007-01-09",13.8569,14.0752,13.8441,14.0174,42000.0],["2007-01-10",13.9083,14.0174,13.8826,13.9468,18900.0],["2007-01-11",13.9981,14.2613,13.8698,14.2613,15400.0],["2007-01-12",14.2292,14.2292,13.9917,14.2228,10300.0],["2007-01-16",14.2228,14.2292,14.0174,14.1265,12400.0],["2007-01-17",14.0174,14.1778,13.9532,14.0174,20500.0],["2007-01-18",14.0238,14.0559,13.9596,13.9917,14000.0],["2007-01-19",14.1073,14.2228,13.6066,13.6066,12300.0],["2007-01-22",13.8762,14.1778,13.8248,14.0174,17800.0],["2007-01-23",13.8955,14.3768,13.8955,14.2998,11800.0],["2007-01-24",14.3768,14.4795,14.1522,14.441,11000.0],["2007-01-25",14.441,14.441,13.8505,13.9596,29100.0],["2007-01-26",13.9083,14.3126,13.8569,14.1779,13000.0],["2007-01-29",14.1714,14.4602,14.0623,14.441,23600.0],["2007-01-30",14.3511,15.7888,14.2805,15.5642,181100.0],["2007-01-31",15.4102,17.1495,15.0764,16.3665,553700.0],["2007-02-01",16.4435,16.5205,15.4037,15.7824,86600.0],["2007-02-02",15.7888,16.0456,15.5514,16.007,43800.0],["2007-02-05",16.0199,16.0456,15.346,15.4166,47900.0],["2007-02-06",15.4936,15.5257,15.0892,15.3716,21300.0],["2007-02-07",15.423,15.7246,15.3716,15.6476,17100.0],["2007-02-08",15.5899,15.8594,15.5321,15.7888,25800.0],["2007-02-09",15.7246,15.8979,15.4615,15.5899,43400.0],["2007-02-12",15.5834,15.5834,15.2625,15.3845,35800.0],["2007-02-13",15.346,15.577,15.2818,15.577,16500.0],["2007-02-14",15.5257,15.5834,15.2369,15.301,44400.0],["2007-02-15",15.4166,15.4166,15.0443,15.0828,25400.0],["2007-02-16",15.0892,15.0892,14.6014,14.9031,43800.0],["2007-02-20",14.8453,15.147,14.7041,15.0764,15500.0],["2007-02-21",14.948,15.1727,14.9224,15.1598,31900.0],["2007-02-22",15.0828,15.3845,14.9609,15.3588,34000.0],["2007-02-23",15.4037,15.4037,15.1213,15.2754,27300.0],["2007-02-26",15.3075,15.3781,14.8903,15.1534,33600.0],["2007-02-27",14.8967,15.0636,14.2292,14.2292,39800.0],["2007-02-28",14.2805,14.6528,14.2099,14.2549,38400.0],["2007-03-01",14.7106,14.7106,13.9275,14.287,69000.0],["2007-03-02",14.1586,14.2613,14.0367,14.0367,39600.0],["2007-03-05",13.9532,14.1522,13.6965,13.7093,21600.0],["2007-03-06",13.6387,14.2805,13.6387,14.2485,33800.0],["2007-03-07",14.2099,14.2164,13.8184,13.8313,25200.0],["2007-03-08",13.9147,14.1137,13.8505,13.8569,41200.0],["2007-03-09",13.9917,14.1329,13.7671,14.0174,30500.0],["2007-03-12",13.889,14.2099,13.8634,14.1265,22700.0],["2007-03-13",13.9981,14.1008,13.5489,13.6323,48000.0],["2007-03-14",13.6516,13.6901,13.4526,13.6901,11300.0],["2007-03-15",13.7029,13.7928,13.6387,13.7928,14800.0],["2007-03-16",13.7863,13.7863,13.4975,13.6066,89200.0],["2007-03-19",13.7607,14.1201,13.735,13.9275,21400.0],["2007-03-20",13.8954,14.0752,13.889,14.0174,7300.0],["2007-03-21",14.0174,14.3768,13.8377,14.364,15400.0],["2007-03-22",14.4538,14.5758,14.2741,14.5373,17000.0],["2007-03-23",14.5822,14.5822,14.4603,14.5437,4100.0],["2007-03-26",14.5501,14.5501,14.0174,14.2356,46100.0],["2007-03-27",14.1329,14.1907,13.8954,14.0495,18100.0],["2007-03-28",14.043,14.2372,13.7581,13.7711,13400.0],["2007-03-29",13.8941,13.9329,13.661,13.8682,24900.0],["2007-03-30",13.8682,13.907,13.6416,13.8423,22000.0],["2007-04-02",13.9006,13.9394,13.5251,13.5833,22100.0],["2007-04-03",13.6804,14.0171,13.6804,13.8617,19700.0],["2007-04-04",13.8294,13.9718,13.784,13.8553,17200.0],["2007-04-05",13.9265,13.9459,13.8035,13.8682,8100.0],["2007-04-09",13.8553,13.92,13.3373,13.4474,22800.0],["2007-04-10",13.3891,13.7258,13.3891,13.6028,9900.0],["2007-04-11",13.6287,13.6416,13.3891,13.4668,31700.0],["2007-04-12",13.4668,13.6157,13.3697,13.6157,25400.0],["2007-04-13",13.5704,13.8617,13.4733,13.7128,19700.0],["2007-04-16",13.8035,13.9653,13.7258,13.9394,24200.0],["2007-04-17",13.9524,13.9524,13.784,13.8617,10300.0],["2007-04-18",13.9524,14.0301,13.5121,13.6092,28300.0],["2007-04-19",13.4668,13.6157,13.3244,13.4668,13200.0],["2007-04-20",13.7711,13.9459,13.6869,13.7905,26700.0],["2007-04-23",13.661,13.7322,13.4409,13.5898,11400.0],["2007-04-24",13.6157,13.7258,13.4409,13.7258,9700.0],["2007-04-25",13.4474,13.9783,13.4474,13.8553,25300.0],["2007-04-26",13.8358,13.8358,13.4797,13.5056,22600.0],["2007-04-27",13.4668,13.7258,13.3697,13.4215,46500.0],["2007-04-30",13.3502,13.7452,13.3373,13.4862,60200.0],["2007-05-01",13.4409,13.5963,13.3179,13.5251,26500.0],["2007-05-02",13.5251,13.7063,13.4538,13.6287,19700.0],["2007-05-03",13.5639,13.661,13.4668,13.5704,11500.0],["2007-05-04",13.5704,13.6351,13.3632,13.5186,17300.0],["2007-05-07",13.5121,13.5121,13.3373,13.4862,22200.0],["2007-05-08",13.3632,13.3826,13.1754,13.3373,45600.0],["2007-05-09",13.1172,13.402,13.0913,13.3308,9500.0],["2007-05-10",13.2272,13.2596,12.787,12.897,34500.0],["2007-05-11",12.9424,13.2337,12.9424,13.1042,10000.0],["2007-05-14",13.0589,13.1236,12.7417,12.7805,26500.0],["2007-05-15",12.7935,12.8841,12.5668,12.6122,44500.0],["2007-05-16",12.6769,12.8841,12.4309,12.5669,18200.0],["2007-05-17",12.5604,12.651,12.159,12.2626,40000.0],["2007-05-18",12.3338,12.4762,12.1395,12.2172,41800.0],["2007-05-21",12.2949,12.5215,12.0424,12.4762,33200.0],["2007-05-22",12.4892,12.7158,12.3014,12.7028,34700.0],["2007-05-23",12.6834,12.8452,12.3985,12.5409,26700.0],["2007-05-24",12.5021,12.5345,12.146,12.2431,25300.0],["2007-05-25",12.3014,12.6899,12.3014,12.6575,37400.0],["2007-05-29",12.7287,12.7287,12.3661,12.6316,24800.0],["2007-05-30",12.5021,12.7352,12.3014,12.528,60900.0],["2007-05-31",12.528,12.6381,12.3856,12.6251,44300.0],["2007-06-01",12.6575,13.0006,12.4892,12.6963,30700.0],["2007-06-04",12.6057,12.7222,12.4956,12.7222,18000.0],["2007-06-05",12.6316,12.6381,12.392,12.5151,36700.0],["2007-06-06",12.3791,12.4762,12.3014,12.4762,21200.0],["2007-06-07",12.392,12.4503,12.2108,12.3014,22700.0],["2007-06-08",12.2496,12.4697,12.1654,12.4438,15900.0],["2007-06-11",12.3208,12.515,12.269,12.3338,14700.0],["2007-06-12",12.269,12.3985,12.146,12.2302,35200.0],["2007-06-13",12.282,12.4633,12.0165,12.3402,25800.0],["2007-06-14",12.3791,12.3791,12.0489,12.159,21400.0],["2007-06-15",12.4827,12.6445,12.3014,12.4503,71600.0],["2007-06-18",12.4309,12.5798,12.3014,12.4827,13800.0],["2007-06-19",12.4503,12.787,12.3079,12.7481,30300.0],["2007-06-20",12.787,12.787,12.2949,12.3014,30000.0],["2007-06-21",12.1719,12.5345,12.1719,12.3985,27400.0],["2007-06-22",12.3467,12.3985,12.0683,12.2755,138500.0],["2007-06-25",12.2755,12.8193,12.1784,12.4115,51500.0],["2007-06-26",12.4956,12.6575,12.3467,12.3856,22900.0],["2007-06-27",12.1894,12.8041,12.1894,12.8041,21000.0],["2007-06-28",12.7845,12.8433,12.6537,12.7125,9400.0],["2007-06-29",12.7845,12.8172,12.209,12.2482,44000.0],["2007-07-02",12.3332,12.464,12.2548,12.3136,21700.0],["2007-07-03",12.1436,12.3659,12.1436,12.3659,3700.0],["2007-07-05",12.3921,12.3921,12.1828,12.3202,7200.0],["2007-07-06",12.294,12.3332,12.2352,12.2744,4900.0],["2007-07-09",12.2744,12.3333,12.0717,12.1044,15300.0],["2007-07-10",11.9736,12.1501,11.7643,11.8036,35000.0],["2007-07-11",11.7512,11.8559,11.6793,11.7512,18100.0],["2007-07-12",11.8493,11.9605,11.7447,11.954,13500.0],["2007-07-13",11.9016,11.9016,11.457,11.6662,57200.0],["2007-07-16",11.6074,11.7512,11.4504,11.627,32000.0],["2007-07-17",11.6074,11.6335,11.5028,11.542,21400.0],["2007-07-18",11.5027,11.6859,11.4439,11.6793,35500.0],["2007-07-19",11.7251,11.7251,11.4439,11.5551,18900.0],["2007-07-20",11.5289,11.542,11.0385,11.1104,57100.0],["2007-07-23",11.1169,11.3066,11.0842,11.0842,38400.0],["2007-07-24",10.96,11.0646,10.7246,10.7246,46800.0],["2007-07-25",11.5812,11.5812,10.7507,11.0712,60700.0],["2007-07-26",10.8619,11.4504,10.8161,11.0777,44800.0],["2007-07-27",11.0188,11.385,11.0188,11.0188,43600.0],["2007-07-30",11.1038,11.6662,11.0254,11.5027,44900.0],["2007-07-31",11.5943,12.0782,11.3066,11.8297,98100.0],["2007-08-01",11.7251,11.9409,11.5747,11.8428,33600.0],["2007-08-02",11.8624,11.8624,11.4308,11.627,26400.0],["2007-08-03",11.6466,11.7709,10.8227,10.875,43300.0],["2007-08-06",10.9077,11.3916,10.7834,11.2739,46100.0],["2007-08-07",11.1889,11.372,10.8096,11.2216,48300.0],["2007-08-08",11.3654,11.9017,11.215,11.6401,53800.0],["2007-08-09",11.3916,11.7512,11.215,11.5551,30200.0],["2007-08-10",11.6335,12.6406,11.5354,12.536,74500.0],["2007-08-13",12.536,12.621,12.2352,12.4967,37400.0],["2007-08-14",12.4902,12.549,12.2352,12.2679,18800.0],["2007-08-15",12.2548,12.6471,12.2352,12.2744,21400.0],["2007-08-16",12.3071,13.7327,12.3071,13.3861,101400.0],["2007-08-17",13.7327,13.9812,13.1245,13.6084,81200.0],["2007-08-20",13.6411,13.6411,12.9676,13.2422,19300.0],["2007-08-21",13.1441,13.4972,13.0787,13.203,12600.0],["2007-08-22",13.2095,13.3403,12.9676,13.1964,20100.0],["2007-08-23",13.2095,13.2095,12.8172,12.8368,15900.0],["2007-08-24",12.9349,13.1441,12.5817,13.1376,20500.0],["2007-08-27",13.1245,13.1768,12.6864,13.0657,30200.0],["2007-08-28",12.9479,13.0526,12.6994,12.8041,18200.0],["2007-08-29",12.8499,13.0591,12.4706,13.0526,21400.0],["2007-08-30",12.8499,13.0787,12.8499,13.0787,13100.0],["2007-08-31",13.0068,13.0657,12.6668,12.7845,16500.0],["2007-09-04",12.6798,13.0264,12.5556,12.9218,22500.0],["2007-09-05",12.8106,13.0264,12.5164,12.5294,18900.0],["2007-09-06",12.5425,12.5883,12.4902,12.5621,9100.0],["2007-09-07",12.4248,12.5817,12.2155,12.3071,21200.0],["2007-09-10",12.2875,12.3202,12.0324,12.2548,22800.0],["2007-09-11",12.294,12.536,12.2417,12.5229,11100.0],["2007-09-12",12.464,12.464,12.1109,12.1828,12200.0],["2007-09-13",12.2155,12.4248,11.9997,12.2286,22600.0],["2007-09-14",12.1501,12.1501,11.9736,12.124,16400.0],["2007-09-17",12.1371,12.1371,11.9409,12.0324,9000.0],["2007-09-18",11.9736,13.4057,11.8951,13.3795,52700.0],["2007-09-19",13.4711,13.7131,13.1049,13.628,57400.0],["2007-09-20",13.5626,13.6346,13.4253,13.5234,21600.0],["2007-09-21",13.5496,13.615,13.4515,13.53,61000.0],["2007-09-24",13.4973,13.5299,13.3142,13.4907,16600.0],["2007-09-25",13.3795,13.6346,13.2161,13.5757,16400.0],["2007-09-26",13.5427,13.7935,13.3909,13.6945,22500.0],["2007-09-27",13.6285,13.8265,13.6285,13.8265,9800.0],["2007-09-28",13.7935,13.8067,13.3843,13.4503,23200.0],["2007-10-01",13.3117,13.8529,13.3117,13.8397,28700.0],["2007-10-02",13.8463,14.0575,13.7473,13.9453,34100.0],["2007-10-03",13.8397,13.8397,13.4899,13.5295,20500.0],["2007-10-04",13.6087,13.6219,13.3579,13.6087,5800.0],["2007-10-05",13.7209,14.0773,13.6549,13.9585,28500.0],["2007-10-08",13.8991,13.9387,13.4569,13.6087,14800.0],["2007-10-09",13.6351,13.9585,13.4503,13.9255,12400.0],["2007-10-10",13.8595,13.9255,13.7011,13.9255,16900.0],["2007-10-11",13.9783,14.0443,13.7539,13.8595,16400.0],["2007-10-12",13.7539,13.9585,13.7473,13.9585,3700.0],["2007-10-15",13.9387,13.9387,13.3183,13.6549,30000.0],["2007-10-16",13.5295,13.7209,13.4305,13.4767,9100.0],["2007-10-17",13.6615,13.6615,13.4305,13.5295,29500.0],["2007-10-18",13.3777,13.5163,13.3711,13.4635,11900.0],["2007-10-19",13.4635,13.4635,12.401,12.401,38000.0],["2007-10-22",12.5264,12.9553,12.3812,12.9355,17000.0],["2007-10-23",13.0609,13.0609,12.5396,12.731,16100.0],["2007-10-24",12.5594,12.7178,12.0776,12.2294,15400.0],["2007-10-25",12.3614,12.7112,12.1436,12.4274,21300.0],["2007-10-26",12.5792,12.9488,12.4802,12.9488,17000.0],["2007-10-29",13.0478,13.3315,12.9158,12.9884,21500.0],["2007-10-30",12.9356,12.9356,12.0776,12.137,48800.0],["2007-10-31",12.203,12.5396,11.8796,11.939,84900.0],["2007-11-01",11.8796,11.9918,11.2328,11.2592,79400.0],["2007-11-02",11.5034,12.203,11.2328,11.3516,36900.0],["2007-11-05",11.2658,11.4374,11.0942,11.3648,36100.0],["2007-11-06",11.3912,11.4704,11.081,11.444,40100.0],["2007-11-07",11.3186,11.6618,11.147,11.147,25600.0],["2007-11-08",11.2658,11.609,11.1404,11.4902,45700.0],["2007-11-09",11.312,12.2756,11.2262,11.939,27900.0],["2007-11-12",11.9522,12.3746,11.7674,12.368,27800.0],["2007-11-13",12.3746,12.467,12.3152,12.467,45800.0],["2007-11-14",12.533,12.533,12.0842,12.302,38700.0],["2007-11-15",12.2228,12.2228,11.8598,11.9654,24100.0],["2007-11-16",11.9984,12.1568,11.6354,12.1304,42100.0],["2007-11-19",11.9786,12.1106,11.5892,11.807,36500.0],["2007-11-20",11.7608,12.1634,11.4506,12.0116,45900.0],["2007-11-21",11.9654,12.1832,11.9654,12.1106,28200.0],["2007-11-23",12.1964,12.5462,12.1766,12.5462,17800.0],["2007-11-26",12.5396,12.5396,12.0776,12.1172,42700.0],["2007-11-27",12.203,12.3614,12.0974,12.2624,25600.0],["2007-11-28",12.4208,13.1533,12.1898,13.0807,57000.0],["2007-11-29",13.0741,13.1995,12.8102,12.8168,35900.0],["2007-11-30",12.9817,13.1929,12.6122,12.6122,33000.0],["2007-12-03",12.5726,12.632,12.0974,12.1106,38300.0],["2007-12-04",12.0314,12.4274,12.0314,12.236,23500.0],["2007-12-05",12.4274,12.434,12.0974,12.2558,9700.0],["2007-12-06",12.3746,12.7772,12.2624,12.6716,25800.0],["2007-12-07",12.731,12.731,12.4472,12.5396,18800.0],["2007-12-10",12.4472,12.6254,12.1634,12.3746,36900.0],["2007-12-11",12.434,12.7112,11.7608,11.7872,36400.0],["2007-12-12",12.1568,12.2756,11.8202,12.1172,17500.0],["2007-12-13",11.9918,12.2954,11.8796,12.2954,19500.0],["2007-12-14",12.1436,12.269,11.708,11.708,23300.0],["2007-12-17",11.6816,11.7872,11.6486,11.6552,14700.0],["2007-12-18",11.7806,12.2888,11.5496,12.2888,39900.0],["2007-12-19",12.0776,12.2624,11.5496,11.9258,50500.0],["2007-12-20",12.0314,12.4274,11.8532,12.4274,39900.0],["2007-12-21",12.7904,13.1797,12.7376,13.1599,121300.0],["2007-12-24",13.1335,13.7605,12.7442,13.6681,28500.0],["2007-12-26",13.5229,14.0839,13.4965,13.8925,31200.0],["2007-12-27",13.9258,13.9258,13.0334,13.0334,43000.0],["2007-12-28",13.2598,13.4929,12.8602,12.8935,29900.0],["2007-12-31",12.8602,13.1732,12.1609,12.5805,106000.0],["2008-01-02",12.4473,12.7537,11.8879,12.2409,38300.0],["2008-01-03",12.3208,12.4939,11.7281,11.7947,20900.0],["2008-01-04",11.788,12.2675,11.495,11.6348,67200.0],["2008-01-07",11.7147,12.4873,11.7147,12.121,32100.0],["2008-01-08",12.1609,12.3408,11.5616,11.5949,30700.0],["2008-01-09",11.5815,12.0078,11.5149,11.9945,25300.0],["2008-01-10",11.8546,12.6538,11.7414,12.6205,29500.0],["2008-01-11",12.6338,12.6671,12.1743,12.1743,55900.0],["2008-01-14",12.2808,12.5539,12.2409,12.3008,25400.0],["2008-01-15",12.161,12.5139,12.0411,12.4007,24000.0],["2008-01-16",12.3874,13.06,12.2941,12.7137,35400.0],["2008-01-17",12.9801,13.0201,12.5206,12.6072,38100.0],["2008-01-18",12.5938,12.6471,11.9878,12.1942,48200.0],["2008-01-22",11.9878,13.0534,11.9878,12.727,53600.0],["2008-01-23",12.4806,13.5529,12.394,13.5529,50900.0],["2008-01-24",13.4463,13.4463,12.4007,12.8336,29700.0],["2008-01-25",13.2398,13.2398,12.454,12.5672,30400.0],["2008-01-28",12.7137,13.1599,12.6405,12.8269,17200.0],["2008-01-29",12.9668,13.2199,12.7603,12.7603,29500.0],["2008-01-30",12.787,12.9135,12.0078,12.1476,90100.0],["2008-01-31",12.121,12.5672,12.0144,12.0477,210600.0],["2008-02-01",12.121,12.787,12.0877,12.2875,85500.0],["2008-02-04",12.2608,12.6804,12.121,12.1476,60500.0],["2008-02-05",12.0544,12.4407,11.8613,11.8746,97000.0],["2008-02-06",11.9945,12.3208,11.6548,12.0278,58400.0],["2008-02-07",11.9811,12.4806,11.9478,12.414,29600.0],["2008-02-08",12.1876,12.4873,12.121,12.4207,31600.0],["2008-02-11",12.3741,12.5006,12.1276,12.2076,25700.0],["2008-02-12",12.2475,12.5006,12.2009,12.2675,27800.0],["2008-02-13",12.414,12.6871,12.1676,12.6871,20800.0],["2008-02-14",12.7404,12.7404,12.121,12.2076,15900.0],["2008-02-15",12.141,12.2475,12.121,12.2076,18600.0],["2008-02-19",12.394,12.7537,12.1543,12.4606,40600.0],["2008-02-20",12.3474,12.6205,12.2675,12.5739,11400.0],["2008-02-21",12.6671,12.7737,12.1143,12.2608,24500.0],["2008-02-22",12.2275,12.3741,11.788,12.1809,26300.0],["2008-02-25",12.1609,12.3408,11.9012,12.2675,13100.0],["2008-02-26",12.2275,12.7537,12.2142,12.5406,36500.0],["2008-02-27",12.394,12.7537,12.3741,12.3874,13200.0],["2008-02-28",12.3341,12.4407,12.0211,12.0344,10300.0],["2008-02-29",12.0211,12.2009,11.788,11.828,40400.0],["2008-03-03",11.8279,11.9478,11.3285,11.5882,35900.0],["2008-03-04",11.4417,11.788,11.3285,11.6814,19000.0],["2008-03-05",11.7614,11.7747,11.4017,11.5349,31300.0],["2008-03-06",11.4217,11.5149,11.3085,11.3085,18300.0],["2008-03-07",11.3018,11.6348,11.3018,11.3018,13700.0],["2008-03-10",11.3551,11.4683,11.0887,11.0954,29100.0],["2008-03-11",11.1953,12.2342,11.1819,12.2342,45200.0],["2008-03-12",12.2342,12.4673,11.8546,11.9212,43900.0],["2008-03-13",11.808,12.0211,11.5016,11.9745,45100.0],["2008-03-14",11.9212,12.0677,11.5882,11.9545,39600.0],["2008-03-17",11.6415,12.3008,11.4816,12.061,17300.0],["2008-03-18",12.3008,12.6804,11.788,12.6804,40600.0],["2008-03-19",12.5206,13.1599,12.394,12.8869,77000.0],["2008-03-20",13.8925,13.8925,12.6871,13.4197,158900.0],["2008-03-24",13.3198,13.3531,12.5206,13.2798,43500.0],["2008-03-25",13.2532,13.8193,13.12,13.6261,52700.0],["2008-03-26",13.5862,13.5995,13.1866,13.4663,31600.0],["2008-03-27",13.5806,13.6814,13.1839,13.3385,16100.0],["2008-03-28",13.3318,13.5806,13.2848,13.3385,12900.0],["2008-03-31",13.5604,13.7688,13.3385,13.3991,18900.0],["2008-04-01",13.668,13.984,13.668,13.984,15600.0],["2008-04-02",13.9033,13.984,13.6478,13.9167,25100.0],["2008-04-03",13.7419,13.9705,13.4192,13.7487,22600.0],["2008-04-04",13.7352,13.7352,13.3184,13.3318,11400.0],["2008-04-07",13.399,13.4461,13.1705,13.1705,10500.0],["2008-04-08",13.11,13.278,12.9419,13.1234,11100.0],["2008-04-09",13.11,13.1369,12.4242,12.4713,34900.0],["2008-04-10",12.5049,12.7267,12.4511,12.673,15400.0],["2008-04-11",12.5452,12.8881,12.1015,12.1082,27500.0],["2008-04-14",12.1015,12.5318,11.967,11.9939,29000.0],["2008-04-15",12.3839,12.4578,12.3166,12.404,17800.0],["2008-04-16",12.5049,13.2713,12.478,13.1301,42200.0],["2008-04-17",13.0427,13.3453,12.9688,13.0495,46900.0],["2008-04-18",13.3453,13.6142,13.2108,13.5133,34600.0],["2008-04-21",12.915,13.3654,12.915,13.157,11800.0],["2008-04-22",13.2982,13.2982,12.5116,12.7873,24400.0],["2008-04-23",12.9284,12.9486,12.162,12.4377,37900.0],["2008-04-24",12.5049,12.7671,12.2763,12.6595,24200.0],["2008-04-25",12.7738,12.9419,12.4578,12.7536,25400.0],["2008-04-28",12.7604,13.11,12.6393,12.8545,29200.0],["2008-04-29",12.8679,12.9284,12.6057,12.6326,17600.0],["2008-04-30",12.6999,13.0091,12.5183,12.6528,26900.0],["2008-05-01",12.673,13.2915,12.673,13.0226,29600.0],["2008-05-02",13.1032,13.2579,12.5049,12.8007,36300.0],["2008-05-05",12.6999,12.8679,12.4847,12.8007,33600.0],["2008-05-06",12.7738,12.841,12.5049,12.6326,32300.0],["2008-05-07",12.7267,12.8209,12.236,12.2561,36400.0],["2008-05-08",12.3503,12.5049,11.9939,12.283,33500.0],["2008-05-09",12.236,12.236,11.8124,11.9536,20400.0],["2008-05-12",12.0544,12.3906,12.0007,12.2965,47700.0],["2008-05-13",12.3368,12.357,12.1284,12.2158,12900.0],["2008-05-14",12.236,12.2965,11.9334,11.9469,41000.0],["2008-05-15",12.0881,12.2629,11.9469,12.1149,20000.0],["2008-05-16",12.1889,12.1889,11.6981,11.8796,40100.0],["2008-05-19",11.8796,12.1889,11.7048,11.7788,42000.0],["2008-05-20",11.7721,11.9939,11.5637,11.6309,33600.0],["2008-05-21",11.6981,11.967,11.5637,11.604,49900.0],["2008-05-22",11.604,12.236,11.604,12.0813,34400.0],["2008-05-23",12.0141,12.236,11.8326,12.1082,19200.0],["2008-05-27",12.0948,12.0948,11.7654,11.8998,23300.0],["2008-05-28",12.0275,12.0275,11.8393,11.9939,11700.0],["2008-05-29",11.9738,12.0544,11.7048,11.8729,43400.0],["2008-05-30",11.8662,11.967,11.093,11.3015,155300.0],["2008-06-02",11.4023,11.4561,11.0393,11.2477,93100.0],["2008-06-03",11.3351,11.4292,11.093,11.4225,62100.0],["2008-06-04",11.2477,11.5637,11.1199,11.3082,72200.0],["2008-06-05",11.2947,11.967,11.167,11.9536,71500.0],["2008-06-06",11.8259,11.8259,11.2006,11.2544,29000.0],["2008-06-09",11.3956,11.5637,11.1132,11.2141,32500.0],["2008-06-10",11.1603,11.5502,11.1603,11.4695,25300.0],["2008-06-11",11.4157,11.4157,11.0863,11.0863,16900.0],["2008-06-12",11.2208,11.4292,11.0325,11.0393,37800.0],["2008-06-13",11.2342,11.2947,11.0258,11.2208,35900.0],["2008-06-16",11.2006,11.5838,11.1939,11.4426,40500.0],["2008-06-17",11.4292,11.5166,11.093,11.1132,22200.0],["2008-06-18",11.046,11.2947,10.7166,10.7367,49300.0],["2008-06-19",10.7233,10.7367,10.4207,10.5014,49400.0],["2008-06-20",10.4207,10.5485,9.93,10.172,78700.0],["2008-06-23",10.4476,10.4476,9.7552,9.7619,40600.0],["2008-06-24",10.0577,10.0577,9.6409,9.6879,55800.0],["2008-06-25",9.7283,9.9165,9.5804,9.7283,37500.0],["2008-06-26",9.6942,9.8509,9.3127,9.3808,44900.0],["2008-06-27",9.5511,9.5511,8.9925,9.0198,213300.0],["2008-06-30",8.9925,9.2923,8.6042,8.611,37700.0],["2008-07-01",8.5769,9.1151,8.5769,8.9857,46700.0],["2008-07-02",8.9653,9.3195,8.5361,8.8971,62000.0],["2008-07-03",8.8971,8.8971,8.4952,8.4952,16400.0],["2008-07-07",8.5633,8.5633,8.0047,8.1137,38200.0],["2008-07-08",8.0115,9.3672,7.8412,8.9653,64600.0],["2008-07-09",8.9857,8.9857,8.3726,8.3794,36000.0],["2008-07-10",8.5088,8.5769,8.2363,8.5088,31100.0],["2008-07-11",8.5088,9.701,8.2363,8.5088,46000.0],["2008-07-14",8.72,8.72,7.8616,8.0796,37300.0],["2008-07-15",7.9025,8.3453,7.6845,7.7526,43100.0],["2008-07-16",7.8003,8.7949,7.6641,8.7813,43000.0],["2008-07-17",9.2923,9.6738,8.8358,9.6261,43600.0],["2008-07-18",9.5784,9.5988,9.1492,9.2786,27900.0],["2008-07-21",9.4694,9.4966,8.9244,8.9312,16700.0],["2008-07-22",9.7078,9.81,9.1015,9.5375,66300.0],["2008-07-23",9.483,9.8986,9.3536,9.8373,20100.0],["2008-07-24",9.6942,10.1166,9.4013,9.9599,23800.0],["2008-07-25",10.1575,10.5866,9.9667,10.5798,33900.0],["2008-07-28",10.6275,10.6684,10.2188,10.4231,17400.0],["2008-07-29",10.4368,10.9,10.3278,10.8591,43200.0],["2008-07-30",10.9,10.9204,10.2188,10.9204,32800.0],["2008-07-31",10.7229,10.9341,10.355,10.8728,33000.0],["2008-08-01",10.6616,10.9409,10.4708,10.9136,21100.0],["2008-08-04",10.8864,10.8864,10.0825,10.3891,28000.0],["2008-08-05",10.4913,10.6616,10.3686,10.6411,36100.0],["2008-08-06",10.5662,10.6752,10.355,10.6139,36000.0],["2008-08-07",10.4504,10.6003,9.9463,10.0621,31900.0],["2008-08-08",10.0348,10.355,10.0212,10.3346,26000.0],["2008-08-11",10.3414,10.9068,10.0076,10.9068,26600.0],["2008-08-12",10.8115,11.5813,10.4708,11.4859,43800.0],["2008-08-13",11.5131,11.5131,11.0771,11.4655,32200.0],["2008-08-14",11.3905,11.7175,11.1453,11.5745,18000.0],["2008-08-15",11.7175,11.7175,10.7229,11.0022,34200.0],["2008-08-18",10.9681,11.1453,10.7706,11.1453,16500.0],["2008-08-19",10.8796,10.9068,10.682,10.8523,18000.0],["2008-08-20",10.8455,11.1521,10.573,10.7501,18900.0],["2008-08-21",10.5934,10.7093,10.2937,10.3073,9100.0],["2008-08-22",10.4845,10.5526,10.0825,10.321,16500.0],["2008-08-25",10.2324,10.2324,9.5988,9.8032,20900.0],["2008-08-26",9.7691,9.8918,9.6738,9.8509,11600.0],["2008-08-27",9.8236,10.3414,9.8032,10.3414,25000.0],["2008-08-28",10.4708,10.7638,10.2324,10.7638,30500.0],["2008-08-29",10.6616,10.6956,10.2188,10.2188,36100.0],["2008-09-02",10.3891,10.5935,10.1234,10.3618,19400.0],["2008-09-03",10.3278,10.9,10.0076,10.7978,16100.0],["2008-09-04",10.6275,10.9068,10.6275,10.7365,27300.0],["2008-09-05",10.5935,11.227,10.2869,11.1725,15600.0],["2008-09-08",11.3769,11.7039,11.3292,11.6835,39300.0],["2008-09-09",11.5063,11.8401,11.4791,11.4791,17900.0],["2008-09-10",11.7856,11.9423,11.5268,11.9287,27600.0],["2008-09-11",11.6085,11.9491,11.445,11.881,19600.0],["2008-09-12",11.6562,12.0922,11.4723,11.8606,21200.0],["2008-09-15",11.5813,11.8538,10.9136,10.9545,26200.0],["2008-09-16",10.6411,12.0309,10.6343,12.0105,51400.0],["2008-09-17",11.6426,11.6426,10.2801,10.6616,29600.0],["2008-09-18",10.9749,11.8129,10.682,11.8129,63300.0],["2008-09-19",13.9384,13.952,11.5813,13.0119,222800.0],["2008-09-22",12.2693,12.9438,11.99,12.426,31900.0],["2008-09-23",11.99,12.392,11.9355,11.9423,16900.0],["2008-09-24",12.9438,12.9438,11.445,11.881,46600.0],["2008-09-25",11.99,12.937,11.9423,11.9832,25200.0],["2008-09-26",11.9901,12.9474,11.8524,12.541,22500.0],["2008-09-29",12.2656,13.0851,11.57,11.749,39400.0],["2008-09-30",11.8317,12.0521,11.5493,11.7766,32300.0],["2008-10-01",11.57,12.0521,10.8882,10.9502,48900.0],["2008-10-02",10.9295,11.3083,10.8538,10.8538,23400.0],["2008-10-03",11.1843,11.8455,10.7436,10.7436,13800.0],["2008-10-06",10.4819,11.8248,10.4819,11.1981,33100.0],["2008-10-07",11.1912,11.1981,10.413,10.413,15900.0],["2008-10-08",10.3579,11.1568,10.3303,10.6196,33800.0],["2008-10-09",10.5507,10.5507,9.0907,9.0907,43500.0],["2008-10-10",8.7188,9.9929,8.2643,9.9929,101300.0],["2008-10-13",10.3028,11.2876,9.6623,11.2739,56600.0],["2008-10-14",11.3014,11.4323,10.0549,10.9433,40100.0],["2008-10-15",10.5576,10.5576,9.5039,9.5452,126700.0],["2008-10-16",9.6761,11.0328,9.6761,11.0328,57200.0],["2008-10-17",10.3786,11.019,10.2959,10.5852,43900.0],["2008-10-20",10.9915,10.9915,10.1926,10.6747,19100.0],["2008-10-21",10.7918,10.9433,10.0618,10.2202,16300.0],["2008-10-22",10.0549,10.3441,9.7381,9.7381,10000.0],["2008-10-23",9.8758,10.3304,9.3937,9.4695,19800.0],["2008-10-24",9.3662,10.1857,9.3662,9.683,12400.0],["2008-10-27",9.8827,10.2753,9.5728,9.5728,32300.0],["2008-10-28",9.8552,10.7436,9.3731,10.6747,42200.0],["2008-10-29",10.6816,11.019,10.3717,10.5094,33600.0],["2008-10-30",10.9088,11.5493,10.7436,11.5149,27500.0],["2008-10-31",11.3634,12.0521,11.329,12.0521,48800.0],["2008-11-03",11.9763,12.3895,11.3289,12.3895,59500.0],["2008-11-04",12.3964,12.6857,11.8799,12.3895,52900.0],["2008-11-05",12.1691,12.5273,11.3565,11.4185,60500.0],["2008-11-06",11.3772,12.0796,11.2945,11.749,71100.0],["2008-11-07",11.8661,12.0452,11.6733,11.7904,18900.0],["2008-11-10",11.9625,12.1141,11.3014,11.4873,28200.0],["2008-11-11",11.3221,12.0245,11.3221,11.3289,38700.0],["2008-11-12",11.0741,11.384,10.9433,10.9433,23000.0],["2008-11-13",11.1155,11.6457,10.8537,11.6457,36700.0],["2008-11-14",11.4323,11.6871,10.6747,10.7298,26900.0],["2008-11-17",10.6196,11.2532,10.6058,11.019,13500.0],["2008-11-18",10.6058,11.5149,10.6058,11.0672,24100.0],["2008-11-19",10.902,11.4116,9.8138,9.8207,30500.0],["2008-11-20",9.6899,10.4956,8.8566,8.8772,25500.0],["2008-11-21",9.1665,10.9777,9.1251,10.6678,47100.0],["2008-11-24",10.7573,11.5838,10.1926,11.5838,50400.0],["2008-11-25",11.5356,11.7077,11.1774,11.5907,19900.0],["2008-11-26",11.2394,11.8317,10.8813,11.7904,46800.0],["2008-11-28",11.6113,11.873,11.6113,11.873,7500.0],["2008-12-01",11.4116,11.5975,9.1389,9.6003,28800.0],["2008-12-02",9.862,10.1651,9.2216,10.1031,33400.0],["2008-12-03",9.7725,10.9846,9.7725,10.5438,17900.0],["2008-12-04",10.351,11.2601,10.351,10.902,34400.0],["2008-12-05",10.6678,11.2876,10.4956,11.1499,28500.0],["2008-12-08",11.2945,11.4323,10.3854,11.205,56700.0],["2008-12-09",11.0121,11.5631,10.7436,10.8813,23200.0],["2008-12-10",11.0328,11.6733,11.0053,11.6182,20700.0],["2008-12-11",11.1017,11.7077,10.8193,11.081,31100.0],["2008-12-12",10.7436,11.7077,10.7436,11.7077,15900.0],["2008-12-15",11.749,11.8455,11.3289,11.6802,25300.0],["2008-12-16",11.8455,12.2587,11.5356,12.1898,69100.0],["2008-12-17",11.9694,12.3276,11.7284,12.2931,27000.0],["2008-12-18",12.2793,12.3964,11.873,12.3275,24500.0],["2008-12-19",12.6375,12.665,11.7077,12.3413,108900.0],["2008-12-22",12.362,12.3895,11.3152,12.3138,22500.0],["2008-12-23",12.2587,12.2587,11.3014,11.7077,38100.0],["2008-12-24",11.749,11.749,11.4667,11.7146,3500.0],["2008-12-26",11.811,11.811,11.3978,11.6526,5900.0],["2008-12-29",11.785,11.8407,11.3462,11.785,18700.0],["2008-12-30",11.785,11.785,11.3253,11.771,30000.0],["2008-12-31",11.7989,12.8646,11.5899,12.781,69200.0],["2009-01-02",12.6486,12.6486,11.8825,11.9312,47400.0],["2009-01-05",11.8407,11.8546,11.5133,11.5203,27400.0],["2009-01-06",11.6666,12.0009,11.3392,11.9382,23000.0],["2009-01-07",11.6178,11.8337,11.1929,11.2487,24600.0],["2009-01-08",11.1929,11.6805,11.172,11.6805,32600.0],["2009-01-09",11.7014,11.7014,10.8725,10.9631,36500.0],["2009-01-12",10.97,11.186,10.6845,10.7263,29300.0],["2009-01-13",10.6775,11.1511,10.6357,10.8656,17300.0],["2009-01-14",10.6288,10.7959,10.3432,10.5104,23600.0],["2009-01-15",10.5312,10.9909,10.3711,10.977,33500.0],["2009-01-16",10.9074,11.2208,10.4964,10.8934,48800.0],["2009-01-20",10.7541,10.7541,9.6188,9.6258,46200.0],["2009-01-21",9.8208,11.0118,9.6815,11.0118,43300.0],["2009-01-22",10.6288,10.789,10.0158,10.0994,15900.0],["2009-01-23",9.8905,10.58,9.8347,10.1621,61300.0],["2009-01-26",10.2109,10.3084,9.8974,10.0925,31400.0],["2009-01-27",10.1064,10.2526,9.7512,9.9949,51600.0],["2009-01-28",10.183,10.587,10.0437,10.1342,24700.0],["2009-01-29",10.0228,10.3571,9.8556,10.0507,21800.0],["2009-01-30",10.1064,10.3571,9.9044,10.0228,36400.0],["2009-02-02",10.2457,10.8865,9.988,10.8865,64600.0],["2009-02-03",11.0049,11.0049,10.3362,10.5104,48300.0],["2009-02-04",10.19,10.6775,9.8069,9.9462,77300.0],["2009-02-05",9.8835,10.587,9.8696,10.2944,20600.0],["2009-02-06",10.2944,10.5104,10.0785,10.4477,29800.0],["2009-02-09",10.3641,10.4895,10.2039,10.3084,12600.0],["2009-02-10",10.2526,10.4686,9.7512,9.7512,35700.0],["2009-02-11",9.8765,10.2596,9.577,9.7233,20800.0],["2009-02-12",9.5701,9.7303,9.5074,9.6397,40000.0],["2009-02-13",9.4726,9.7372,9.4726,9.7024,17600.0],["2009-02-17",9.4726,9.6119,9.4029,9.4029,39900.0],["2009-02-18",9.5004,9.6467,9.2357,9.3611,71000.0],["2009-02-19",9.4795,9.4795,8.8805,8.9502,43500.0],["2009-02-20",8.7969,8.9084,8.2119,8.4905,90100.0],["2009-02-23",8.5601,8.783,6.8746,7.0905,116000.0],["2009-02-24",7.2368,8.1074,7.1741,8.1004,72800.0],["2009-02-25",8.1144,8.184,7.3203,7.6338,27000.0],["2009-02-26",7.6964,7.9193,7.4805,7.4805,50600.0],["2009-02-27",7.3203,7.7452,7.1741,7.188,39100.0],["2009-03-02",7.0626,7.1114,6.0248,6.2965,80300.0],["2009-03-03",6.4218,6.4915,5.6626,5.9761,77700.0],["2009-03-04",6.1014,6.1014,4.785,5.2447,189100.0],["2009-03-05",5.2238,5.5094,5.1542,5.2517,66800.0],["2009-03-06",5.0915,5.2726,4.8477,5.1472,45200.0],["2009-03-09",5.0636,5.2238,4.8965,5.0636,42300.0],["2009-03-10",5.2238,5.9691,5.2238,5.9203,56200.0],["2009-03-11",5.99,6.1502,5.8577,5.8646,37300.0],["2009-03-12",5.8437,6.8049,5.6975,6.8049,45000.0],["2009-03-13",6.8328,7.3482,6.8328,7.3064,26900.0],["2009-03-16",7.4178,7.4318,6.9233,6.9721,54700.0],["2009-03-17",7.0766,7.0766,6.784,6.9651,38500.0],["2009-03-18",6.9442,8.3442,6.8188,8.2188,57000.0],["2009-03-19",8.3581,8.4556,8.0099,8.3094,60500.0],["2009-03-20",8.3721,8.4139,7.6547,7.6547,69600.0],["2009-03-23",7.9054,8.5949,7.8984,8.588,58600.0],["2009-03-24",8.4696,9.1731,7.8845,7.9542,64000.0],["2009-03-25",8.0168,8.7969,7.9333,8.783,44600.0],["2009-03-26",8.9223,9.1591,8.7621,9.0616,48200.0],["2009-03-27",8.9214,9.1177,8.0454,8.0805,32400.0],["2009-03-30",7.8352,7.9123,7.0923,7.1203,37600.0],["2009-03-31",7.2605,8.55,6.9662,8.3888,70400.0],["2009-04-01",8.2206,8.9285,7.8071,8.6341,44500.0],["2009-04-02",8.8934,9.4541,8.8934,9.1597,44600.0],["2009-04-03",9.1807,9.4541,8.7673,9.2859,22300.0],["2009-04-06",9.1737,9.1737,8.4098,8.7603,28200.0],["2009-04-07",8.6271,8.9144,8.1786,8.1786,18200.0],["2009-04-08",8.1435,8.2066,7.7441,8.2066,17500.0],["2009-04-09",8.4169,9.2158,8.4169,8.9144,45200.0],["2009-04-13",8.7462,9.3209,8.6691,9.2929,15300.0],["2009-04-14",9.0756,9.2789,8.7252,8.7252,24000.0],["2009-04-15",8.6902,9.2719,8.557,9.2578,15500.0],["2009-04-16",9.37,9.37,8.3748,8.4098,98700.0],["2009-04-17",8.564,8.564,7.8492,8.4098,48300.0],["2009-04-20",8.1505,8.2346,7.5759,7.5899,42500.0],["2009-04-21",7.7581,8.8303,7.716,8.7953,24600.0],["2009-04-22",8.5851,9.0756,8.3888,8.543,20700.0],["2009-04-23",8.578,8.578,7.8071,7.9683,33200.0],["2009-04-24",8.1576,8.8233,7.8212,8.5921,43200.0],["2009-04-27",8.3958,8.8303,8.2557,8.4239,34800.0],["2009-04-28",8.3187,8.9214,8.3187,8.7112,15400.0],["2009-04-29",8.7462,9.0967,8.3257,9.0616,32500.0],["2009-04-30",9.1107,9.1107,8.4309,8.529,39800.0],["2009-05-01",8.529,8.6341,8.1225,8.1225,24000.0],["2009-05-04",8.2136,8.6621,8.1576,8.6621,29000.0],["2009-05-05",8.578,8.8233,8.2346,8.2346,28900.0],["2009-05-06",8.3748,8.6832,8.3187,8.4169,31600.0],["2009-05-07",8.5851,8.5921,8.0945,8.2557,46900.0],["2009-05-08",8.4449,9.2088,8.4169,9.2088,36000.0],["2009-05-11",9.1457,9.2648,8.8724,8.8724,37400.0],["2009-05-12",8.8233,8.8794,8.6481,8.7533,10600.0],["2009-05-13",8.5851,8.7322,8.4519,8.4519,26500.0],["2009-05-14",8.529,9.1037,8.515,9.0546,19000.0],["2009-05-15",9.1107,9.1107,8.4098,8.7042,28800.0],["2009-05-18",8.8373,9.1107,8.8373,9.0967,28400.0],["2009-05-19",8.9285,9.1177,8.6201,8.9845,28200.0],["2009-05-20",9.0546,9.1107,8.55,8.7392,44800.0],["2009-05-21",8.578,9.2508,8.529,9.0967,42800.0],["2009-05-22",9.1107,9.1107,8.9915,9.1037,45600.0],["2009-05-26",8.9565,9.363,8.7673,9.2648,151800.0],["2009-05-27",9.2018,9.2508,8.9074,8.9074,60100.0],["2009-05-28",9.0336,9.2438,8.7953,9.1457,96200.0],["2009-05-29",9.2158,9.6643,9.0055,9.6643,224000.0],["2009-06-01",9.5592,10.1269,9.5312,10.0568,86600.0],["2009-06-02",9.9657,10.6875,9.6573,10.6174,76800.0],["2009-06-03",10.4633,10.5193,9.8395,9.9446,51800.0],["2009-06-04",10.0287,10.0287,9.7344,9.8535,45200.0],["2009-06-05",9.9446,9.9446,9.5662,9.8325,24200.0],["2009-06-08",9.6713,9.9166,9.3349,9.6923,56300.0],["2009-06-09",9.7624,9.8886,9.4821,9.4821,36500.0],["2009-06-10",9.5592,9.5592,8.7673,8.9355,59500.0],["2009-06-11",8.9985,9.4961,8.9985,9.0896,25500.0],["2009-06-12",9.1107,9.398,8.9355,9.3489,21900.0],["2009-06-15",9.363,9.363,8.7322,8.9705,41400.0],["2009-06-16",9.1107,9.1107,8.7953,8.8724,17200.0],["2009-06-17",8.8514,9.1107,8.8023,9.0126,22500.0],["2009-06-18",8.9705,9.1107,8.9425,9.0055,48600.0],["2009-06-19",9.0055,9.2088,8.9775,9.0196,91700.0],["2009-06-22",9.0196,9.5031,9.0196,9.2088,55300.0],["2009-06-23",9.2789,9.37,9.2088,9.2508,6800.0],["2009-06-24",9.363,9.4611,9.2228,9.2368,19400.0],["2009-06-25",9.2228,9.8255,9.2158,9.8255,33400.0],["2009-06-26",9.7691,11.2352,9.7691,10.9955,312800.0],["2009-06-29",10.9392,11.2563,10.5585,10.9251,67600.0],["2009-06-30",10.9885,11.2704,10.8969,11.0519,71600.0],["2009-07-01",11.1365,11.2634,11.1224,11.1577,37900.0],["2009-07-02",10.9603,11.1154,10.7488,10.8969,61300.0],["2009-07-06",10.8123,11.1718,10.7207,11.1083,34200.0],["2009-07-07",11.1718,11.644,10.8405,11.348,91700.0],["2009-07-08",11.4537,11.6299,11.1083,11.503,63900.0],["2009-07-09",11.5876,11.6792,11.3339,11.5453,37500.0],["2009-07-10",11.4819,11.7568,11.1083,11.7074,27300.0],["2009-07-13",11.8132,12.1515,11.3621,12.1374,71100.0],["2009-07-14",12.081,12.3277,11.5735,12.229,47000.0],["2009-07-15",12.3347,12.6872,12.0246,12.666,72700.0],["2009-07-16",12.6449,12.6872,12.4687,12.6801,84400.0],["2009-07-17",12.6801,12.6801,12.1162,12.4757,54600.0],["2009-07-20",12.6026,12.6801,12.1867,12.5814,22800.0],["2009-07-21",12.5955,12.6801,12.3347,12.6026,41900.0],["2009-07-22",12.4475,12.6519,12.1797,12.4475,74500.0],["2009-07-23",12.3841,12.7858,12.3841,12.7788,68000.0],["2009-07-24",12.6731,12.9691,12.4405,12.948,36000.0],["2009-07-27",12.9339,12.9339,12.4616,12.6872,31000.0],["2009-07-28",12.6872,12.9339,12.4828,12.7506,42900.0],["2009-07-29",12.666,12.8986,12.3982,12.5251,36700.0],["2009-07-30",12.6872,13.0114,12.5532,12.8422,63000.0],["2009-07-31",12.7365,13.0396,12.6942,12.8352,39400.0],["2009-08-03",12.9621,13.0396,12.7224,12.9832,53300.0],["2009-08-04",12.8211,13.0396,12.6942,13.0396,34200.0],["2009-08-05",12.9903,13.1101,12.7154,13.0678,38500.0],["2009-08-06",13.1242,13.1453,12.7295,12.7577,21700.0],["2009-08-07",13.0396,13.392,12.7013,13.2863,45400.0],["2009-08-10",13.1524,13.3779,12.7365,13.1594,39500.0],["2009-08-11",13.103,13.1947,12.7154,12.9268,42600.0],["2009-08-12",12.814,13.3145,12.814,12.9973,40400.0],["2009-08-13",13.096,13.2933,12.8563,12.9832,24600.0],["2009-08-14",12.9973,13.0396,12.2643,12.5462,48700.0],["2009-08-17",12.2643,13.0396,12.2643,12.814,48700.0],["2009-08-18",12.8775,12.9198,12.7717,12.8563,59400.0],["2009-08-19",12.7788,12.9691,12.7647,12.8634,55300.0],["2009-08-20",12.8634,13.103,12.807,13.0114,87900.0],["2009-08-21",13.1383,13.2158,12.8493,13.2158,83900.0],["2009-08-24",13.2158,13.2158,12.7013,13.0184,36200.0],["2009-08-25",13.0748,13.2158,12.9691,13.0678,36100.0],["2009-08-26",13.0889,13.1101,12.8352,13.1101,36000.0],["2009-08-27",12.9691,13.251,12.7577,13.1101,23900.0],["2009-08-28",13.1101,13.1101,12.6026,12.6378,23000.0],["2009-08-31",12.518,12.807,12.3418,12.3629,67100.0],["2009-09-01",12.3629,12.8775,12.1233,12.1303,53600.0],["2009-09-02",12.1233,12.3559,12.0246,12.2784,125900.0],["2009-09-03",12.4052,13.1806,12.1444,12.4828,130400.0],["2009-09-04",12.4052,12.511,12.1374,12.2854,62300.0],["2009-09-08",12.3911,12.4687,12.1726,12.2502,29600.0],["2009-09-09",12.2784,12.6096,12.1938,12.4193,16000.0],["2009-09-10",12.3629,12.3629,12.1656,12.2784,23300.0],["2009-09-11",12.1797,12.1797,12.0387,12.1021,13100.0],["2009-09-14",12.0246,12.2995,11.8414,12.2431,37800.0],["2009-09-15",12.2431,12.4757,12.0881,12.3559,20400.0],["2009-09-16",12.4052,13.0396,12.1585,13.0396,61700.0],["2009-09-17",13.0255,13.3709,12.807,13.1524,45500.0],["2009-09-18",13.1806,13.392,13.1101,13.385,80900.0],["2009-09-21",13.2158,13.2581,12.9621,13.1524,20100.0],["2009-09-22",13.244,13.3356,12.8916,13.0396,20600.0],["2009-09-23",13.1101,13.251,12.8422,12.8563,15900.0],["2009-09-24",12.9621,12.9621,12.6872,12.7929,22400.0],["2009-09-25",12.7506,12.9268,12.6872,12.807,31600.0],["2009-09-28",12.9627,13.4017,12.8778,13.2884,24800.0],["2009-09-29",13.2955,13.2955,13.0477,13.1681,17800.0],["2009-09-30",13.0973,13.1397,12.7504,12.7787,42600.0],["2009-10-01",12.9769,12.9769,11.9787,11.9858,55400.0],["2009-10-02",11.9008,12.2052,11.8583,11.8654,26200.0],["2009-10-05",11.9008,12.1911,11.8583,12.1132,26000.0],["2009-10-06",12.2123,12.3327,11.9787,12.184,20900.0],["2009-10-07",12.1557,12.3539,11.8583,12.2831,11900.0],["2009-10-08",12.3893,12.3893,11.8583,11.8654,41200.0],["2009-10-09",11.8229,12.3114,11.8229,12.2123,44200.0],["2009-10-12",12.2335,12.276,11.8512,11.8512,48400.0],["2009-10-13",11.8512,11.8937,11.7592,11.8866,31900.0],["2009-10-14",11.9928,12.1344,11.915,12.0212,42200.0],["2009-10-15",11.9433,12.0212,11.8158,11.8583,60000.0],["2009-10-16",11.8017,11.8442,11.5043,11.6813,40100.0],["2009-10-19",11.7663,11.8229,11.1858,11.299,66800.0],["2009-10-20",11.2636,11.3486,10.9521,10.9521,37000.0],["2009-10-21",10.9451,11.0796,10.5628,10.6194,40100.0],["2009-10-22",10.7397,11.122,10.6619,10.938,18600.0],["2009-10-23",11.2707,11.2707,10.6194,10.6902,28500.0],["2009-10-26",10.7327,10.9875,10.5628,10.6406,57100.0],["2009-10-27",10.7114,10.8389,10.584,10.6406,26600.0],["2009-10-28",10.5911,10.7397,10.1734,10.1734,41700.0],["2009-10-29",10.3362,10.6619,10.3362,10.4849,30900.0],["2009-10-30",10.2229,10.5203,9.5575,9.5999,95100.0],["2009-11-02",9.699,9.8406,8.8778,9.5221,56100.0],["2009-11-03",9.4583,9.4583,8.9345,9.0902,72900.0],["2009-11-04",9.1256,9.2389,8.453,8.5521,86400.0],["2009-11-05",8.6513,9.9539,8.6513,9.9397,46700.0],["2009-11-06",9.8194,10.1026,9.5575,9.6353,41000.0],["2009-11-09",9.7769,10.1946,9.5858,9.9964,59000.0],["2009-11-10",9.8973,10.4495,9.7344,9.7911,32000.0],["2009-11-11",9.9327,10.4424,9.8902,10.315,92100.0],["2009-11-12",10.2583,10.3999,9.784,9.869,69500.0],["2009-11-13",9.8831,10.1521,9.699,9.7203,25000.0],["2009-11-16",9.8548,10.3574,9.8123,10.0389,53400.0],["2009-11-17",9.9681,10.2513,9.8123,10.1238,54400.0],["2009-11-18",10.3079,10.322,10.0035,10.2867,26000.0],["2009-11-19",10.1451,10.1451,9.5929,9.7557,38000.0],["2009-11-20",9.699,10.0884,9.699,9.876,27800.0],["2009-11-23",10.0743,10.2513,9.9256,10.1026,48100.0],["2009-11-24",10.1167,10.1451,9.8406,10.0459,25900.0],["2009-11-25",10.138,10.138,9.4937,9.515,34000.0],["2009-11-27",9.3521,9.9822,9.0831,9.0831,33400.0],["2009-11-30",9.0902,9.3309,8.7291,9.2106,67200.0],["2009-12-01",9.3451,9.4796,9.1964,9.2672,35700.0],["2009-12-02",9.253,9.699,9.2035,9.4159,24800.0],["2009-12-03",9.4867,9.4867,8.7787,8.9982,44900.0],["2009-12-04",9.2389,9.5999,9.0123,9.3238,41200.0],["2009-12-07",9.3521,9.5433,9.2884,9.4017,18200.0],["2009-12-08",9.3451,9.5575,9.2247,9.4867,52500.0],["2009-12-09",9.4654,9.607,9.2389,9.5079,20200.0],["2009-12-10",9.5858,9.6283,9.2106,9.3875,31000.0],["2009-12-11",9.4796,9.7698,9.3167,9.6212,31300.0],["2009-12-14",9.6495,9.9114,9.3946,9.9044,32000.0],["2009-12-15",9.8406,9.9468,9.5716,9.9114,49800.0],["2009-12-16",9.9539,10.3362,9.8973,9.9822,38900.0],["2009-12-17",9.9256,10.1946,9.6636,9.9185,60000.0],["2009-12-18",10.053,10.4141,9.5999,10.2442,136600.0],["2009-12-21",10.3999,10.4212,9.9964,10.3221,25100.0],["2009-12-22",10.3716,10.3716,10.1309,10.2654,31500.0],["2009-12-23",10.3433,10.407,10.0813,10.2583,15800.0],["2009-12-24",10.3079,10.3079,9.9681,10.0955,16800.0],["2009-12-28",10.1805,10.1875,9.9468,10.0884,48300.0],["2009-12-29",10.1454,10.2878,9.9888,10.1739,33200.0],["2009-12-30",10.0813,10.2878,10.0457,10.2878,30500.0],["2009-12-31",10.2166,10.2522,9.9033,9.946,27000.0],["2010-01-04",10.1454,10.3163,9.8748,10.3091,31700.0],["2010-01-05",10.2593,10.302,9.7965,9.7965,50200.0],["2010-01-06",9.8108,9.8606,9.5402,9.5758,36800.0],["2010-01-07",9.5901,10.2522,9.3978,10.0172,46500.0],["2010-01-08",10.0172,10.1454,9.5331,9.6399,31200.0],["2010-01-11",9.7182,9.7324,9.2839,9.2982,44700.0],["2010-01-12",9.3978,9.4334,9.2341,9.2697,35000.0],["2010-01-13",9.291,9.5616,9.2697,9.4904,32400.0],["2010-01-14",9.469,10.5085,9.469,10.4658,80000.0],["2010-01-15",10.5085,10.5085,10.2023,10.359,65000.0],["2010-01-19",10.3376,10.7149,10.2807,10.658,47800.0],["2010-01-20",10.5583,10.779,10.4658,10.7078,49200.0],["2010-01-21",10.7078,10.9855,10.6793,10.8146,53300.0],["2010-01-22",10.8075,10.8929,10.7078,10.836,29500.0],["2010-01-25",10.8573,11.2133,10.7933,11.1279,38900.0],["2010-01-26",11.0496,11.3842,10.9784,11.1848,39400.0],["2010-01-27",11.135,11.3913,11.078,11.3343,30300.0],["2010-01-28",11.3486,11.3842,11.1279,11.2418,45200.0],["2010-01-29",11.3343,11.3913,11.0211,11.0211,54300.0],["2010-02-01",11.0567,11.1777,10.8858,10.9997,27000.0],["2010-02-02",10.9784,11.1279,10.5654,10.6509,55600.0],["2010-02-03",10.6224,10.836,10.3874,10.6651,29600.0],["2010-02-04",10.5441,10.6509,10.0243,10.0386,44400.0],["2010-02-05",10.0528,10.5583,9.768,10.4444,64900.0],["2010-02-08",10.3946,10.4302,9.9674,10.0457,38400.0],["2010-02-09",9.9674,10.0884,9.7894,9.8748,54000.0],["2010-02-10",9.7894,10.124,9.6826,10.0315,52700.0],["2010-02-11",9.9532,10.0386,9.6968,9.9745,32600.0],["2010-02-12",9.8321,10.0101,9.6826,9.9603,47200.0],["2010-02-16",10.1383,10.1667,9.7182,10.1311,32400.0],["2010-02-17",10.2023,10.2023,9.8748,10.0101,40200.0],["2010-02-18",10.0101,10.2522,10.0101,10.2522,22400.0],["2010-02-19",10.2379,10.4373,10.124,10.2593,39000.0],["2010-02-22",10.3376,10.5014,10.2451,10.3732,20800.0],["2010-02-23",10.3803,10.3803,9.9816,10.1454,44600.0],["2010-02-24",10.4302,10.5156,10.1667,10.4658,28000.0],["2010-02-25",10.2807,10.5298,10.1596,10.2878,24800.0],["2010-02-26",10.3234,10.3234,10.0315,10.0528,29300.0],["2010-03-01",10.1027,10.3163,10.0172,10.124,47100.0],["2010-03-02",10.1596,10.48,10.0172,10.4586,35600.0],["2010-03-03",10.4515,10.5726,9.8606,9.8891,32400.0],["2010-03-04",9.7396,10.2664,9.7396,10.181,16800.0],["2010-03-05",10.181,10.6509,10.124,10.6153,34500.0],["2010-03-08",10.5797,10.601,10.0742,10.3519,32200.0],["2010-03-09",10.3803,10.3803,10.0386,10.2308,36700.0],["2010-03-10",10.2023,10.5014,10.2023,10.3305,31100.0],["2010-03-11",10.2166,10.6722,10.1596,10.5939,33000.0],["2010-03-12",10.5939,10.6793,10.5014,10.6366,51000.0],["2010-03-15",10.5797,11.1279,10.537,10.9926,30100.0],["2010-03-16",10.8858,10.8858,10.6509,10.8787,15600.0],["2010-03-17",10.8787,11.0282,10.5583,10.6224,32200.0],["2010-03-18",10.537,10.7933,10.537,10.5726,10000.0],["2010-03-19",10.4302,10.5156,10.0742,10.3661,144100.0],["2010-03-22",10.3376,10.4088,10.0884,10.359,35800.0],["2010-03-23",10.3305,10.3305,9.8748,10.2095,46300.0],["2010-03-24",10.0742,10.2023,9.946,9.9674,46200.0],["2010-03-25",10.0599,10.302,9.9816,10.0813,32500.0],["2010-03-26",10.1027,10.1881,9.8677,9.9104,19900.0],["2010-03-29",10.025,10.0895,9.6598,9.8102,38100.0],["2010-03-30",9.7959,9.9176,9.7243,9.8102,38700.0],["2010-03-31",9.7457,9.9892,9.5882,9.6813,77700.0],["2010-04-01",9.7171,9.7529,9.5023,9.7099,33600.0],["2010-04-05",9.7171,9.9534,9.624,9.9534,38400.0],["2010-04-06",9.9606,10.4332,9.9534,10.2971,26100.0],["2010-04-07",10.2971,10.5334,10.2971,10.5048,34100.0],["2010-04-08",10.4475,10.7339,10.3902,10.6981,30400.0],["2010-04-09",10.6981,10.6981,10.5119,10.5835,25300.0],["2010-04-12",10.5979,10.7411,10.4976,10.6695,76800.0],["2010-04-13",10.5692,10.6838,10.4547,10.5835,22900.0],["2010-04-14",10.6695,10.8628,10.4332,10.8055,254500.0],["2010-04-15",10.7912,11.0991,10.7554,10.9774,76700.0],["2010-04-16",10.9702,10.9702,10.6337,10.8127,70600.0],["2010-04-19",10.7411,11.0705,10.5907,11.0204,38800.0],["2010-04-20",11.0347,11.1636,10.8198,11.1636,69000.0],["2010-04-21",11.1994,11.2781,10.9416,10.9487,67200.0],["2010-04-22",11.271,11.4572,11.1349,11.3068,99500.0],["2010-04-23",11.407,11.493,11.2925,11.4858,97400.0],["2010-04-26",11.5001,11.6004,11.2065,11.2781,52100.0],["2010-04-27",11.2495,11.5216,11.0633,11.1206,50200.0],["2010-04-28",11.1779,11.5717,11.1063,11.3927,61600.0],["2010-04-29",11.5288,11.7579,11.3068,11.7078,60500.0],["2010-04-30",11.672,11.7507,11.4643,11.6791,97500.0],["2010-05-03",11.7006,11.8152,11.6075,11.7722,53100.0],["2010-05-04",11.5646,11.6218,11.3426,11.5574,68800.0],["2010-05-05",11.4142,11.6362,11.1922,11.3068,58500.0],["2010-05-06",11.2495,11.3283,10.2327,10.7411,79200.0],["2010-05-07",10.7411,11.1994,10.4905,10.7268,62400.0],["2010-05-10",11.4572,11.6791,10.9989,11.3426,51000.0],["2010-05-11",11.228,11.672,11.1349,11.5646,32200.0],["2010-05-12",11.5717,11.9441,11.45,11.9011,91600.0],["2010-05-13",11.8223,11.9656,11.6791,11.9011,39800.0],["2010-05-14",11.8152,11.8152,11.1922,11.45,33900.0],["2010-05-17",11.5359,11.6577,11.185,11.4786,35500.0],["2010-05-18",11.6362,11.6362,11.185,11.4213,36400.0],["2010-05-19",11.3784,11.5288,11.1994,11.4357,21800.0],["2010-05-20",11.1206,11.3139,11.0705,11.0776,63400.0],["2010-05-21",10.8986,11.3784,10.8986,11.3354,84900.0],["2010-05-24",11.3569,11.5073,11.1134,11.1779,76300.0],["2010-05-25",10.8986,11.271,10.8986,11.2208,62600.0],["2010-05-26",11.2208,11.3068,10.9129,10.9989,133400.0],["2010-05-27",11.2996,11.5288,11.0991,11.5001,116600.0],["2010-05-28",11.4285,11.7722,11.2065,11.5574,63700.0],["2010-06-01",11.4715,11.4715,11.0776,11.1063,57500.0],["2010-06-02",11.1278,11.5789,10.9774,11.5574,50700.0],["2010-06-03",11.5431,12.03,11.4858,11.6863,105600.0],["2010-06-04",11.3497,11.4142,10.9917,11.0275,70900.0],["2010-06-07",11.1206,11.1994,10.8198,10.827,41200.0],["2010-06-08",10.9344,11.0418,10.7769,10.8986,41200.0],["2010-06-09",11.049,11.049,10.7554,10.8986,63300.0],["2010-06-10",11.0203,11.0705,10.827,11.0275,61000.0],["2010-06-11",10.8485,11.1564,10.8055,11.1492,37300.0],["2010-06-14",11.2925,11.6505,11.1707,11.2423,39800.0],["2010-06-15",11.3712,11.5717,11.228,11.5073,49700.0],["2010-06-16",11.4213,11.6004,11.3569,11.3927,24200.0],["2010-06-17",11.4357,11.4357,11.2352,11.3211,15500.0],["2010-06-18",11.407,11.5502,11.3283,11.3927,72000.0],["2010-06-21",11.5646,11.5646,11.0991,11.1134,18800.0],["2010-06-22",11.1349,11.2853,10.827,10.8413,36600.0],["2010-06-23",10.7912,10.8127,10.7053,10.7124,31700.0],["2010-06-24",10.6122,11.0132,10.6122,10.691,37800.0],["2010-06-25",10.7769,10.9344,10.648,10.8915,105000.0],["2010-06-28",10.8771,11.0426,10.6683,10.8699,31200.0],["2010-06-29",10.6899,10.8627,10.4235,10.4595,51300.0],["2010-06-30",10.4379,10.6971,10.4307,10.4307,38700.0],["2010-07-01",10.402,10.4379,10.0348,10.3372,36600.0],["2010-07-02",10.4523,10.4523,10.0852,10.1932,34800.0],["2010-07-06",10.2724,10.3516,9.898,9.9196,46900.0],["2010-07-07",9.9916,10.294,9.9484,10.2724,46600.0],["2010-07-08",10.3516,10.4019,10.0636,10.3732,41200.0],["2010-07-09",10.3372,10.4811,10.2868,10.4235,26700.0],["2010-07-12",10.366,10.4883,10.3084,10.3444,32000.0],["2010-07-13",10.5171,10.9562,10.402,10.9418,46800.0],["2010-07-14",10.8627,10.8627,10.6323,10.7259,32600.0],["2010-07-15",10.7547,10.7547,10.4739,10.6035,38200.0],["2010-07-16",10.4811,10.6323,10.2652,10.3876,59500.0],["2010-07-19",10.4811,10.4811,10.0924,10.15,33500.0],["2010-07-20",10.0852,10.4883,10.078,10.4739,37600.0],["2010-07-21",10.5603,10.6899,10.2292,10.2364,41000.0],["2010-07-22",10.4235,10.7763,10.2076,10.7547,52400.0],["2010-07-23",10.7475,11.021,10.5747,11.0066,50100.0],["2010-07-26",11.0786,11.5177,11.0354,11.5105,38400.0],["2010-07-27",11.5177,11.6473,11.201,11.3018,46600.0],["2010-07-28",11.309,11.3234,10.9418,11.0282,31800.0],["2010-07-29",11.1794,11.5681,11.0786,11.5609,32100.0],["2010-07-30",11.345,12.1656,11.1146,12.0144,105500.0],["2010-08-02",12.1584,12.1584,11.5897,11.7409,52800.0],["2010-08-03",11.6473,11.9496,11.4673,11.4961,38300.0],["2010-08-04",11.5105,11.6113,11.3378,11.4241,27800.0],["2010-08-05",11.2946,11.4601,11.0858,11.1578,33300.0],["2010-08-06",10.985,11.129,10.5819,10.8267,41600.0],["2010-08-09",10.9203,11.0858,10.6323,11.057,80400.0],["2010-08-10",10.8843,11.057,10.6395,10.6611,54000.0],["2010-08-11",10.5027,10.6611,9.898,9.9196,77700.0],["2010-08-12",9.8836,9.9988,9.7181,9.7829,37600.0],["2010-08-13",9.7469,9.9124,9.387,9.4085,38200.0],["2010-08-16",9.4085,9.5957,9.3726,9.5669,26500.0],["2010-08-17",9.6965,9.97,9.6965,9.8405,38800.0],["2010-08-18",9.7973,9.9052,9.6677,9.7469,25100.0],["2010-08-19",9.6749,9.8549,9.1998,9.2142,60000.0],["2010-08-20",9.1854,9.4229,9.0054,9.1998,46600.0],["2010-08-23",9.2358,9.2358,8.7967,8.8039,24700.0],["2010-08-24",8.6671,9.0486,8.6671,8.7679,32700.0],["2010-08-25",8.6815,9.1422,8.6815,9.1062,25900.0],["2010-08-26",9.171,9.207,8.7895,8.8687,15800.0],["2010-08-27",8.991,9.3438,8.991,9.315,26400.0],["2010-08-30",9.2358,9.2358,8.7751,8.8399,72400.0],["2010-08-31",8.8183,8.8758,8.6455,8.7391,33100.0],["2010-09-01",8.8687,9.0918,8.7031,9.0918,38200.0],["2010-09-02",9.0486,9.0774,8.7823,8.8974,12100.0],["2010-09-03",8.9982,9.2862,8.8255,9.2646,25300.0],["2010-09-07",9.1926,9.2358,8.7751,8.7751,13100.0],["2010-09-08",8.8327,8.9982,8.7103,8.7247,15500.0],["2010-09-09",8.8903,9.0126,8.6815,8.7895,24000.0],["2010-09-10",8.7967,8.8543,8.6383,8.6671,27700.0],["2010-09-13",8.7247,9.3366,8.6959,9.2934,44800.0],["2010-09-14",9.2934,9.2934,9.0126,9.063,16700.0],["2010-09-15",9.0126,9.1638,8.8974,9.0486,10500.0],["2010-09-16",9.0054,9.0054,8.7103,8.7391,13600.0],["2010-09-17",8.8687,8.8903,8.6743,8.7247,51200.0],["2010-09-20",8.7391,9.0198,8.6383,8.9838,60500.0],["2010-09-21",8.9982,9.0414,8.7967,8.7967,19900.0],["2010-09-22",8.7823,8.9478,8.6887,8.8039,12600.0],["2010-09-23",8.7103,8.919,8.6743,8.6815,27500.0],["2010-09-24",8.883,9.5453,8.883,9.5453,48100.0],["2010-09-27",9.5237,9.6965,9.3582,9.4373,26100.0],["2010-09-28",9.4953,9.7126,9.2708,9.6836,39400.0],["2010-09-29",9.6257,9.7126,9.3866,9.6257,24100.0],["2010-09-30",9.6908,9.9154,9.5315,9.8647,28600.0],["2010-10-01",9.8792,10.0747,9.7343,10.0747,28100.0],["2010-10-04",10.0095,10.0095,9.3722,9.3939,41100.0],["2010-10-05",9.546,10.0313,9.3287,9.995,50200.0],["2010-10-06",9.9371,10.2485,9.7705,10.0457,30500.0],["2010-10-07",10.1037,10.1037,9.7271,9.8936,20400.0],["2010-10-08",9.5894,10.1616,9.5894,10.0457,17500.0],["2010-10-11",10.0675,10.0675,9.4953,9.7922,11700.0],["2010-10-12",9.7271,9.7271,9.517,9.5894,12100.0],["2010-10-13",9.6184,9.8285,9.3432,9.7705,23500.0],["2010-10-14",9.7271,9.7271,9.2201,9.5894,27300.0],["2010-10-15",9.7126,9.7126,9.3504,9.4736,42600.0],["2010-10-18",9.4591,9.7633,9.3649,9.7633,20000.0],["2010-10-19",9.5532,9.8719,9.5098,9.5677,13800.0],["2010-10-20",9.6691,9.9299,9.517,9.8864,15200.0],["2010-10-21",9.9661,9.9661,9.4591,9.5822,17300.0],["2010-10-22",9.6546,9.6908,9.5822,9.6184,16400.0],["2010-10-25",9.7922,9.8212,9.6474,9.6764,15700.0],["2010-10-26",9.6184,9.8067,9.6184,9.6619,23000.0],["2010-10-27",9.6039,9.8067,9.6039,9.6474,20500.0],["2010-10-28",9.7198,9.7198,9.546,9.5605,14800.0],["2010-10-29",9.5387,9.7053,9.5387,9.6981,17100.0],["2010-11-01",9.7415,9.7778,9.5243,9.6764,26000.0],["2010-11-02",9.7778,10.1326,9.7705,10.1037,33600.0],["2010-11-03",10.1399,10.1399,9.9516,10.0675,27600.0],["2010-11-04",10.1471,10.4224,10.1471,10.3572,42300.0],["2010-11-05",10.4151,10.4151,10.1399,10.2196,27400.0],["2010-11-08",10.1616,10.292,9.995,10.263,18400.0],["2010-11-09",10.3137,10.3137,10.024,10.1182,27300.0],["2010-11-10",10.1616,10.4224,10.053,10.4224,20400.0],["2010-11-11",10.263,10.292,10.1399,10.1761,18700.0],["2010-11-12",10.0457,10.0675,9.8429,9.9516,21500.0],["2010-11-15",10.1689,10.1689,9.9226,10.0602,15900.0],["2010-11-16",9.9371,9.9878,9.7995,9.8864,23500.0],["2010-11-17",9.9081,10.1399,9.9081,10.0023,6700.0],["2010-11-18",10.1399,10.1399,9.9298,10.053,14200.0],["2010-11-19",10.0675,10.0675,9.8574,9.9226,18500.0],["2010-11-22",9.8212,9.9805,9.6763,9.9733,10300.0],["2010-11-23",9.8429,10.1399,9.8429,10.0747,18400.0],["2010-11-24",10.1978,10.4224,10.0964,10.4224,24900.0],["2010-11-26",10.292,10.4151,10.2847,10.3572,4300.0],["2010-11-29",10.2558,10.4441,10.2196,10.4441,16200.0],["2010-11-30",10.2847,10.502,10.2847,10.4948,40300.0],["2010-12-01",10.502,10.7193,10.4368,10.5382,46300.0],["2010-12-02",10.5455,10.5889,9.995,10.1326,40500.0],["2010-12-03",10.0964,10.1182,9.9154,10.0457,21900.0],["2010-12-06",9.9878,10.1978,9.9588,10.1037,7200.0],["2010-12-07",10.2051,10.4224,10.0747,10.3717,24200.0],["2010-12-08",10.4296,10.4513,10.321,10.4151,11800.0],["2010-12-09",10.5382,10.8569,10.4151,10.8569,28000.0],["2010-12-10",10.8352,11.0307,10.7338,10.9873,24400.0],["2010-12-13",10.9801,10.9801,10.6976,10.828,12000.0],["2010-12-14",10.828,10.828,10.6324,10.77,19600.0],["2010-12-15",10.7048,10.7845,10.6396,10.6686,32800.0],["2010-12-16",10.4586,10.8569,10.4586,10.7628,24900.0],["2010-12-17",10.7555,10.7555,10.3572,10.3644,63700.0],["2010-12-20",10.4079,10.56,10.1689,10.2558,70800.0],["2010-12-21",10.3427,10.3717,10.1326,10.3282,24900.0],["2010-12-22",10.3717,10.5093,10.3354,10.4658,26800.0],["2010-12-23",10.4658,10.502,10.1399,10.2123,41500.0],["2010-12-27",10.2703,10.6831,10.1544,10.6831,24600.0],["2010-12-28",10.6759,11.0018,10.6759,10.9076,47200.0],["2010-12-29",10.9659,11.1698,10.6673,11.1333,33600.0],["2010-12-30",11.1406,11.5265,11.1042,11.3736,24200.0],["2010-12-31",11.3664,11.5265,11.1115,11.1479,22500.0],["2011-01-03",11.3008,11.6139,11.1406,11.5484,28900.0],["2011-01-04",11.6066,11.7159,11.5266,11.5848,73900.0],["2011-01-05",11.6139,11.9489,11.4683,11.9125,35400.0],["2011-01-06",11.8542,11.927,11.6503,11.9197,30400.0],["2011-01-07",11.978,11.9926,11.6503,11.9707,48600.0],["2011-01-10",11.9707,11.9707,11.6867,11.8469,33800.0],["2011-01-11",11.8688,11.9416,11.7304,11.796,70800.0],["2011-01-12",11.9343,11.9343,11.7668,11.8105,29200.0],["2011-01-13",11.6576,11.8542,11.3591,11.7013,24400.0],["2011-01-14",11.7232,11.8615,11.7232,11.8469,23100.0],["2011-01-18",11.7668,11.9197,11.7596,11.9125,26700.0],["2011-01-19",11.9343,12.0144,11.8324,11.9489,39600.0],["2011-01-20",11.8906,11.9926,11.7159,11.7159,20800.0],["2011-01-21",11.8324,11.9052,11.6139,11.7231,39400.0],["2011-01-24",11.7377,12.0144,11.7377,11.8542,22400.0],["2011-01-25",11.8469,11.9998,11.8105,11.9998,24700.0],["2011-01-26",12.0144,12.2984,11.9052,12.2765,49300.0],["2011-01-27",12.1892,12.2547,12.0071,12.0217,21000.0],["2011-01-28",11.9634,12.0581,11.2353,11.2863,48200.0],["2011-01-31",10.944,11.3664,10.9149,10.944,93400.0],["2011-02-01",11.0678,11.3227,10.9586,11.1989,25400.0],["2011-02-02",11.1261,11.228,10.9295,10.9586,18600.0],["2011-02-03",10.9804,11.0023,10.6673,10.8494,12900.0],["2011-02-04",10.8639,10.8639,10.4489,10.5581,26600.0],["2011-02-07",10.5363,10.5363,10.3761,10.529,39500.0],["2011-02-08",10.478,10.5144,10.2669,10.3761,20500.0],["2011-02-09",10.3033,10.4198,10.3033,10.4198,13800.0],["2011-02-10",10.3688,10.5436,10.245,10.2596,13600.0],["2011-02-11",10.2232,10.4052,10.2232,10.4052,22400.0],["2011-02-14",10.3542,10.5071,10.3542,10.3906,17100.0],["2011-02-15",10.3761,10.4707,10.3033,10.347,17100.0],["2011-02-16",10.3761,10.3761,10.2523,10.3033,19800.0],["2011-02-17",10.2377,10.347,10.2377,10.347,10600.0],["2011-02-18",10.4198,10.4198,10.2596,10.3688,17200.0],["2011-02-22",10.245,10.3542,10.2305,10.2305,28000.0],["2011-02-23",10.2741,10.5581,10.2741,10.3979,24700.0],["2011-02-24",10.3906,10.5872,10.3761,10.5872,26800.0],["2011-02-25",10.5727,10.7256,10.4853,10.6965,15900.0],["2011-02-28",10.7402,10.7911,10.5581,10.7329,22300.0],["2011-03-01",10.7183,10.762,10.478,10.5071,17900.0],["2011-03-02",10.4853,10.4853,10.2159,10.296,17200.0],["2011-03-03",10.3834,10.5945,10.3834,10.5581,12300.0],["2011-03-04",10.529,10.5436,10.2887,10.296,20700.0],["2011-03-07",10.3324,10.3761,10.012,10.0411,40100.0],["2011-03-08",10.0921,10.3615,9.9829,10.3615,26300.0],["2011-03-09",10.3469,10.3906,10.2523,10.2887,13000.0],["2011-03-10",10.1431,10.1722,9.6625,9.6916,38000.0],["2011-03-11",9.6479,9.6843,9.5023,9.546,40500.0],["2011-03-14",9.7207,9.728,9.546,9.5824,25300.0],["2011-03-15",9.364,9.546,9.2839,9.2839,33300.0],["2011-03-16",9.2766,9.2766,8.9999,9.1091,48100.0],["2011-03-17",9.2984,9.2984,9.1164,9.2402,25100.0],["2011-03-18",9.3348,9.6698,9.3348,9.6552,79000.0],["2011-03-21",9.779,9.9465,9.7207,9.9465,30200.0],["2011-03-22",9.9319,9.961,9.8518,9.8664,12500.0],["2011-03-23",9.83,9.83,9.5241,9.5533,33700.0],["2011-03-24",9.5897,9.6188,9.4659,9.597,11400.0],["2011-03-25",9.6552,9.6843,9.5169,9.546,25100.0],["2011-03-28",9.5387,9.5387,9.3858,9.3931,24000.0],["2011-03-29",9.3931,9.6056,9.2758,9.6056,25800.0],["2011-03-30",9.6129,9.7741,9.5469,9.7301,17400.0],["2011-03-31",9.6568,9.7521,9.6056,9.7155,18400.0],["2011-04-01",9.7594,9.7668,9.6129,9.7374,20700.0],["2011-04-04",9.7961,9.7961,9.6056,9.7741,20300.0],["2011-04-05",9.7301,9.8034,9.6422,9.7008,35500.0],["2011-04-06",9.6642,9.6935,9.3638,9.5982,50500.0],["2011-04-07",9.6349,9.7081,9.5323,9.6349,24000.0],["2011-04-08",9.7081,9.7081,9.5836,9.6349,18800.0],["2011-04-11",9.6349,9.7594,9.5396,9.6129,27000.0],["2011-04-12",9.6349,9.6349,9.5469,9.5616,22300.0],["2011-04-13",9.6349,9.7374,9.5689,9.6275,33900.0],["2011-04-14",9.5469,9.6788,9.5396,9.6715,8500.0],["2011-04-15",9.6349,9.7155,9.6202,9.6788,33800.0],["2011-04-18",9.6202,9.6715,9.5982,9.6349,47700.0],["2011-04-19",9.6569,9.6715,9.5689,9.5909,53400.0],["2011-04-20",9.4151,9.7301,9.4151,9.6788,26900.0],["2011-04-21",9.7155,9.7155,9.5616,9.7008,20100.0],["2011-04-25",9.6569,9.7081,9.6202,9.6422,14100.0],["2011-04-26",9.7008,10.1624,9.7008,9.9866,19600.0],["2011-04-27",9.9646,10.0891,9.8473,10.0525,18000.0],["2011-04-28",9.9939,10.1111,9.906,10.1038,17000.0],["2011-04-29",10.1111,10.3163,10.0891,10.243,37000.0],["2011-05-02",10.1331,10.2577,9.6862,9.6862,27000.0],["2011-05-03",9.6788,9.8913,9.5982,9.6349,16000.0],["2011-05-04",9.6788,9.6788,9.2905,9.2905,22400.0],["2011-05-05",9.2539,9.525,9.2172,9.2685,29000.0],["2011-05-06",9.3858,9.3858,9.0927,9.1073,19000.0],["2011-05-09",9.078,9.2026,9.0707,9.0707,14000.0],["2011-05-10",9.1147,9.4297,8.9461,9.3638,20900.0],["2011-05-11",9.3418,9.4297,8.9901,8.9974,21900.0],["2011-05-12",8.9315,9.1733,8.9168,9.122,20000.0],["2011-05-13",9.0854,9.1366,8.9168,8.9608,14000.0],["2011-05-16",8.9095,8.9828,8.8216,8.8949,33000.0],["2011-05-17",8.8655,8.9095,8.8069,8.8802,14700.0],["2011-05-18",8.9974,9.0341,8.7556,8.7923,32400.0],["2011-05-19",8.8655,8.9754,8.719,8.7923,15700.0],["2011-05-20",8.7263,8.7996,8.6897,8.6897,51000.0],["2011-05-23",8.5358,8.6311,8.4772,8.4772,23600.0],["2011-05-24",8.5432,8.9608,8.4113,8.4186,28600.0],["2011-05-25",8.3966,8.6824,8.3966,8.5285,14300.0],["2011-05-26",8.5065,8.6238,8.3746,8.5725,29300.0],["2011-05-27",8.5871,8.6238,8.404,8.4772,14500.0],["2011-05-31",8.2647,8.763,8.2647,8.7483,55200.0],["2011-06-01",8.7337,8.7337,8.3453,8.3453,40000.0],["2011-06-02",8.4039,8.4039,8.1035,8.1109,11200.0],["2011-06-03",8.0669,8.2428,7.7885,7.9863,48000.0],["2011-06-06",7.9643,8.1329,7.6932,8.0596,35100.0],["2011-06-07",8.1622,8.1622,7.979,8.0376,26500.0],["2011-06-08",7.979,8.0303,7.913,7.9277,16600.0],["2011-06-09",7.9863,7.9863,7.2463,7.4002,48900.0],["2011-06-10",7.3269,7.598,7.195,7.4002,43900.0],["2011-06-13",7.4515,7.5907,7.4148,7.4661,17200.0],["2011-06-14",7.6493,7.7519,7.5247,7.7225,17100.0],["2011-06-15",7.6346,7.7226,7.4148,7.4954,22600.0],["2011-06-16",7.5687,7.8178,7.4368,7.7445,39700.0],["2011-06-17",7.8251,7.9936,7.7299,7.8178,62400.0],["2011-06-20",7.7738,8.0742,7.6713,8.0523,22900.0],["2011-06-21",8.1109,8.4992,8.0596,8.4699,22100.0],["2011-06-22",8.4113,8.5945,7.9131,8.001,20100.0],["2011-06-23",7.913,7.913,7.7519,7.8691,13100.0],["2011-06-24",7.8691,7.9497,7.4661,7.5027,119200.0],["2011-06-27",7.5027,7.8984,7.4954,7.7665,33000.0],["2011-06-28",7.833,8.0175,7.6853,7.7665,58200.0],["2011-06-29",7.8182,7.8182,7.4638,7.5303,19900.0],["2011-06-30",7.5819,7.7148,7.5155,7.5598,42000.0],["2011-07-01",7.5967,7.796,7.5524,7.6927,38200.0],["2011-07-05",7.6779,7.8034,7.6779,7.796,20300.0],["2011-07-06",7.7517,8.0692,7.7222,8.0544,26900.0],["2011-07-07",8.0913,8.7632,8.0913,8.6598,45700.0],["2011-07-08",8.5122,8.5122,8.2021,8.4236,42400.0],["2011-07-11",8.3054,8.4679,8.1947,8.2169,18500.0],["2011-07-12",8.2095,8.4679,8.1726,8.2611,17900.0],["2011-07-13",8.335,8.3719,8.1061,8.3571,17600.0],["2011-07-14",8.3497,8.3497,8.143,8.1873,19000.0],["2011-07-15",8.2021,8.2021,7.8256,7.8551,154600.0],["2011-07-18",7.8699,7.9806,7.5893,7.5967,16700.0],["2011-07-19",7.6484,7.7813,7.5672,7.7517,38000.0],["2011-07-20",7.7517,7.7517,7.545,7.5672,19600.0],["2011-07-21",7.641,7.7517,7.6189,7.7001,22100.0],["2011-07-22",7.7001,7.7001,7.486,7.5524,11300.0],["2011-07-25",7.5967,7.5967,7.3236,7.3457,42300.0],["2011-07-26",7.39,7.545,7.3236,7.3605,39200.0],["2011-07-27",7.3383,7.3826,7.1907,7.2128,93600.0],["2011-07-28",7.2719,7.3826,7.2423,7.3826,52900.0],["2011-07-29",7.3457,7.3826,7.2645,7.2719,20700.0],["2011-08-01",7.3826,7.3826,7.1981,7.2645,39100.0],["2011-08-02",7.4195,7.6115,7.1242,7.1242,44600.0],["2011-08-03",7.1685,7.4564,7.1242,7.3383,47500.0],["2011-08-04",7.235,7.6189,7.235,7.2719,62400.0],["2011-08-05",7.4121,7.641,7.235,7.2645,38900.0],["2011-08-08",7.0947,7.7001,6.696,6.7477,98600.0],["2011-08-09",6.984,7.6705,6.5927,7.3826,77200.0],["2011-08-10",7.1168,7.3014,6.4746,6.6222,54200.0],["2011-08-11",6.6813,7.3457,6.6813,7.0799,57400.0],["2011-08-12",7.1095,7.1095,6.6886,6.7403,43700.0],["2011-08-15",6.8584,7.0578,6.7256,7.0504,28000.0],["2011-08-16",7.0504,7.0873,6.6665,6.7551,29400.0],["2011-08-17",6.7772,6.9766,6.6665,6.7403,22100.0],["2011-08-18",6.5853,6.7329,6.2162,6.2235,63400.0],["2011-08-19",6.1423,6.5484,5.943,5.9799,61100.0],["2011-08-22",6.2383,6.2383,5.9578,6.2088,26500.0],["2011-08-23",6.2383,6.8806,6.2383,6.8289,35100.0],["2011-08-24",6.7846,7.0282,6.5705,6.9987,24800.0],["2011-08-25",7.0873,7.0873,6.3638,6.4672,43100.0],["2011-08-26",6.4155,6.9249,6.3269,6.792,30600.0],["2011-08-29",6.8658,7.4491,6.7699,7.4195,39400.0],["2011-08-30",7.3605,7.5229,7.1095,7.2571,40000.0],["2011-08-31",7.235,7.4417,7.0578,7.1981,37500.0],["2011-09-01",7.2054,7.3088,6.7994,6.8215,34400.0],["2011-09-02",6.792,6.8732,6.386,6.4672,64400.0],["2011-09-06",6.2014,6.6665,6.2014,6.4746,36300.0],["2011-09-07",6.6444,7.4712,6.6444,7.1611,62600.0],["2011-09-08",7.1095,7.2719,7.0061,7.0061,36200.0],["2011-09-09",6.9397,7.0725,6.7994,6.8584,70700.0],["2011-09-12",6.8068,7.1021,6.8068,7.0725,38600.0],["2011-09-13",7.0725,7.2866,7.0135,7.1464,44300.0],["2011-09-14",7.2719,7.5524,7.1538,7.4934,49200.0],["2011-09-15",7.5672,7.7517,7.2128,7.2793,52100.0],["2011-09-16",7.3383,7.3383,6.9766,7.0209,93400.0],["2011-09-19",6.9397,7.1316,6.7994,7.0209,39600.0],["2011-09-20",7.043,7.0947,6.984,6.9987,32800.0],["2011-09-21",7.2054,7.2054,6.7329,6.8142,43300.0],["2011-09-22",6.6444,7.0578,6.6444,6.9692,62400.0],["2011-09-23",6.8289,7.1464,6.8289,7.0947,36700.0],["2011-09-26",7.1538,7.235,6.7329,6.9175,65400.0],["2011-09-27",7.0283,7.294,6.9175,7.1759,68100.0],["2011-09-28",7.1536,7.3322,7.0717,7.1685,59400.0],["2011-09-29",7.3918,7.4216,7.094,7.362,31100.0],["2011-09-30",7.2057,7.5779,7.2057,7.4737,59700.0],["2011-10-03",7.362,7.5183,7.0121,7.0121,66000.0],["2011-10-04",6.9675,8.2776,6.9675,8.2627,94800.0],["2011-10-05",8.151,8.218,7.7416,8.0617,38500.0],["2011-10-06",8.0617,8.0617,7.8235,8.0394,33000.0],["2011-10-07",8.0245,8.0319,7.5034,7.5779,31400.0],["2011-10-10",7.6449,8.0841,7.6374,8.0841,34600.0],["2011-10-11",7.9873,8.3297,7.965,8.2999,32500.0],["2011-10-12",8.3074,8.7689,8.2627,8.7242,45500.0],["2011-10-13",8.6275,8.6572,8.3967,8.5828,26200.0],["2011-10-14",8.6647,8.6647,8.4562,8.5828,31100.0],["2011-10-17",8.4488,8.4935,8.1734,8.1957,58900.0],["2011-10-18",8.2255,8.5307,8.1436,8.4562,45000.0],["2011-10-19",8.419,8.5232,8.3074,8.4116,33700.0],["2011-10-20",8.4488,8.5232,8.0543,8.4711,36700.0],["2011-10-21",8.6721,8.6721,8.3371,8.5605,32200.0],["2011-10-24",8.5605,8.9475,8.4562,8.9401,48900.0],["2011-10-25",9.1485,9.1485,8.7019,8.7838,44800.0],["2011-10-26",8.9997,8.9997,8.6275,8.9475,47400.0],["2011-10-27",9.2081,10.2577,9.089,10.1981,85800.0],["2011-10-28",10.0492,10.0492,9.5803,9.6994,65800.0],["2011-10-31",9.5356,9.9227,9.3346,9.4388,30900.0],["2011-11-01",7.563,8.8284,7.563,7.6672,70800.0],["2011-11-02",7.8161,8.4488,7.6076,7.8533,79400.0],["2011-11-03",8.0022,8.4786,7.7267,8.3967,42100.0],["2011-11-04",8.2404,8.2478,7.6672,7.697,30400.0],["2011-11-07",7.7044,7.831,7.4141,7.6821,52900.0],["2011-11-08",7.7714,8.2702,7.6746,8.1213,32500.0],["2011-11-09",7.8533,8.2999,7.4141,7.429,58600.0],["2011-11-10",7.5928,7.7119,7.4215,7.563,25200.0],["2011-11-11",7.6821,8.1138,7.5332,8.0989,47800.0],["2011-11-14",8.1064,8.1585,7.8607,7.898,36700.0],["2011-11-15",7.7789,8.2329,7.7491,8.1808,27600.0],["2011-11-16",8.0319,8.2702,7.8607,7.8682,21500.0],["2011-11-17",7.8607,8.0022,7.7267,7.7491,20500.0],["2011-11-18",7.6895,7.7863,7.5779,7.6746,19300.0],["2011-11-21",7.5481,7.7119,7.4811,7.5779,51900.0],["2011-11-22",7.5555,7.7714,7.5258,7.6076,34300.0],["2011-11-23",7.5407,7.697,7.1387,7.1536,43300.0],["2011-11-25",7.1536,7.6523,7.1536,7.3694,24300.0],["2011-11-28",7.7267,7.7267,7.3694,7.5481,69000.0],["2011-11-29",7.5704,7.5704,7.1759,7.4885,26100.0],["2011-11-30",7.8905,8.8731,7.831,8.7689,116400.0],["2011-12-01",8.6796,8.7689,8.1585,8.1808,66200.0],["2011-12-02",8.352,8.4488,8.1362,8.4116,30800.0],["2011-12-05",8.5977,8.7987,8.3371,8.6423,40400.0],["2011-12-06",8.6349,8.7466,8.4711,8.687,57100.0],["2011-12-07",8.5902,8.5902,8.2776,8.5158,33100.0],["2011-12-08",8.1883,8.3074,7.8086,7.8533,43100.0],["2011-12-09",7.9054,8.5381,7.9054,8.4116,34700.0],["2011-12-12",8.3074,8.3074,7.9798,8.218,21800.0],["2011-12-13",8.2925,8.4041,7.7565,7.8086,37600.0],["2011-12-14",7.7119,8.2404,7.7119,8.2329,51800.0],["2011-12-15",8.3744,8.5381,8.0022,8.419,50100.0],["2011-12-16",8.5158,8.5158,8.2627,8.4414,67900.0],["2011-12-19",8.5456,8.5605,8.0394,8.0989,34900.0],["2011-12-20",8.3967,8.5977,8.2329,8.5605,90500.0],["2011-12-21",8.4935,8.5605,8.2627,8.486,34300.0],["2011-12-22",8.4488,8.5605,8.4488,8.4786,18300.0],["2011-12-23",8.5307,8.5456,8.3893,8.5158,11300.0],["2011-12-27",8.4786,8.5605,8.4637,8.5381,16100.0],["2011-12-28",8.5381,8.5381,8.1933,8.2533,32800.0],["2011-12-29",8.3357,8.5081,8.3357,8.4707,24100.0],["2011-12-30",8.4332,8.5081,8.2983,8.3582,40500.0],["2012-01-03",8.4707,8.5081,8.3282,8.3657,56400.0],["2012-01-04",8.2683,8.4707,8.2083,8.3957,29600.0],["2012-01-05",8.3282,8.5831,8.2983,8.4707,40300.0],["2012-01-06",8.4707,8.4782,8.2833,8.3582,30600.0],["2012-01-09",8.4107,8.4182,8.3207,8.3957,25000.0],["2012-01-10",8.4782,8.5081,8.3732,8.4707,52700.0],["2012-01-11",8.4557,8.5381,8.3807,8.4932,49600.0],["2012-01-12",8.5156,8.5681,8.3657,8.5681,36200.0],["2012-01-13",8.3957,8.5456,8.3507,8.5006,24700.0],["2012-01-17",8.5456,8.5756,8.3957,8.4407,28500.0],["2012-01-18",8.4182,8.6206,8.3507,8.6206,29700.0],["2012-01-19",8.6206,8.6206,8.4407,8.5906,15600.0],["2012-01-20",8.5606,8.733,8.5456,8.733,32500.0],["2012-01-23",8.733,8.7855,8.5606,8.733,21600.0],["2012-01-24",8.6281,8.748,8.4932,8.703,19700.0],["2012-01-25",8.7555,8.778,8.5906,8.7555,26400.0],["2012-01-26",8.808,8.808,8.5231,8.8005,36700.0],["2012-01-27",8.7405,8.8755,8.7405,8.808,31800.0],["2012-01-30",8.6881,8.8455,8.6731,8.778,18000.0],["2012-01-31",8.8005,8.808,8.5456,8.7255,16500.0],["2012-02-01",8.5831,8.6731,8.4332,8.4557,60300.0],["2012-02-02",8.4932,8.5006,8.3657,8.4257,19200.0],["2012-02-03",8.4557,8.5456,8.3807,8.4932,50800.0],["2012-02-06",8.4332,8.4557,8.4107,8.4257,8500.0],["2012-02-07",8.2608,8.3657,8.1858,8.2533,17500.0],["2012-02-08",8.2608,8.4257,8.2158,8.3507,26500.0],["2012-02-09",8.3582,8.3582,8.2008,8.3058,16700.0],["2012-02-10",8.1858,8.3282,8.1858,8.3132,13900.0],["2012-02-13",8.2758,8.3582,8.2008,8.3507,32700.0],["2012-02-14",8.3058,8.3058,7.9834,8.0284,20300.0],["2012-02-15",8.0659,8.0659,7.721,7.736,21200.0],["2012-02-16",7.736,8.2458,7.736,8.2233,15100.0],["2012-02-17",8.2458,8.5456,8.0659,8.4482,136000.0],["2012-02-21",8.4482,8.5231,8.3807,8.3882,17300.0],["2012-02-22",8.4707,8.4707,7.9534,7.9534,25300.0],["2012-02-23",8.0059,8.2233,7.871,8.2158,20200.0],["2012-02-24",8.2383,8.3432,8.0059,8.0134,16900.0],["2012-02-27",7.901,8.0659,7.871,7.9459,21800.0],["2012-02-28",7.9234,8.0134,7.8335,7.8635,19900.0],["2012-02-29",7.871,8.0059,7.4962,7.4962,45200.0],["2012-03-01",7.5936,7.7435,7.4287,7.4437,25700.0],["2012-03-02",7.4512,7.6836,7.0764,7.0764,57400.0],["2012-03-05",7.0914,7.2863,7.0839,7.2638,18800.0],["2012-03-06",7.1289,7.6836,7.1289,7.2413,25000.0],["2012-03-07",7.3238,7.4887,7.2713,7.4887,16800.0],["2012-03-08",7.5561,7.5561,7.2938,7.5187,17100.0],["2012-03-09",7.5187,7.6311,7.5037,7.5486,16100.0],["2012-03-12",7.7136,7.7136,7.6311,7.6461,4700.0],["2012-03-13",7.7585,7.8335,7.5711,7.8185,34500.0],["2012-03-14",7.811,7.8635,7.6236,7.7061,14400.0],["2012-03-15",7.6836,7.7435,7.5786,7.721,13600.0],["2012-03-16",7.751,7.856,7.6836,7.826,49400.0],["2012-03-19",7.7735,8.2383,7.7735,8.2008,22100.0],["2012-03-20",8.1258,8.1708,7.9834,8.0734,27300.0],["2012-03-21",8.1183,8.1558,7.916,8.0434,18100.0],["2012-03-22",7.9909,7.9984,7.6836,7.8485,25400.0],["2012-03-23",7.826,8.1708,7.826,8.1483,25000.0],["2012-03-26",8.2458,8.4707,8.0509,8.4107,45700.0],["2012-03-27",8.4482,8.5906,8.2683,8.4032,30000.0],["2012-03-28",8.4334,8.5995,8.2975,8.4183,27800.0],["2012-03-29",8.3353,8.4863,8.2446,8.4334,13500.0],["2012-03-30",8.524,8.524,8.2522,8.2522,35100.0],["2012-04-02",8.1918,8.675,8.0785,8.4334,25700.0],["2012-04-03",8.3957,8.3957,7.9653,8.0181,43000.0],["2012-04-04",7.8747,8.0181,7.6859,7.8143,25200.0],["2012-04-05",7.7841,8.0332,7.6633,7.7614,24300.0],["2012-04-09",7.5651,7.701,7.4896,7.5802,49300.0],["2012-04-10",7.5576,7.6406,7.2707,7.4217,58700.0],["2012-04-11",7.5047,7.7765,7.399,7.6029,36800.0],["2012-04-12",7.5802,7.7992,7.5802,7.6784,24000.0],["2012-04-13",7.6406,7.6406,7.3613,7.4217,27100.0],["2012-04-16",7.4519,7.8143,7.4519,7.7388,20000.0],["2012-04-17",7.7992,8.0332,7.5727,7.7916,59100.0],["2012-04-18",7.7237,7.7312,7.4896,7.5576,20800.0],["2012-04-19",7.5425,7.701,7.3084,7.399,31900.0],["2012-04-20",7.5576,7.7312,7.467,7.5878,33800.0],["2012-04-23",7.4066,7.5274,7.3084,7.316,49900.0],["2012-04-24",7.3235,7.467,7.3235,7.4443,26000.0],["2012-04-25",7.5953,7.92,7.399,7.8973,39700.0],["2012-04-26",7.8973,8.0861,7.7916,7.8822,32700.0],["2012-04-27",7.7463,7.7916,7.5727,7.6633,54100.0],["2012-04-30",7.6331,7.8747,7.5425,7.5651,26000.0],["2012-05-01",7.5651,7.701,7.4594,7.467,66000.0],["2012-05-02",7.3839,7.467,7.2405,7.2858,57600.0],["2012-05-03",7.2405,7.2933,7.1801,7.2178,25000.0],["2012-05-04",7.1725,7.2178,6.8252,6.863,51900.0],["2012-05-07",6.8101,7.097,6.8101,7.0215,39000.0],["2012-05-08",6.9385,7.467,6.9158,7.3613,39300.0],["2012-05-09",7.248,7.4519,7.1499,7.2707,39000.0],["2012-05-10",7.3688,7.5349,7.0819,7.3613,43000.0],["2012-05-11",7.2556,7.7388,7.1423,7.2631,34700.0],["2012-05-14",7.1499,7.3764,7.1197,7.3386,50200.0],["2012-05-15",7.3084,7.5349,7.2933,7.3839,44000.0],["2012-05-16",7.4519,7.6029,7.2556,7.2631,42200.0],["2012-05-17",7.2556,7.316,7.0366,7.0744,49700.0],["2012-05-18",7.0215,7.1876,6.8932,6.9913,32200.0],["2012-05-21",6.9989,7.316,6.9989,7.248,40800.0],["2012-05-22",7.2178,7.3764,6.7648,6.8554,38000.0],["2012-05-23",6.7799,6.9083,6.493,6.7195,62000.0],["2012-05-24",6.7573,7.0668,6.7044,6.863,71800.0],["2012-05-25",6.8932,7.0064,6.7648,6.9536,41100.0],["2012-05-29",7.014,7.2254,6.9536,6.9838,41700.0],["2012-05-30",6.8705,6.9989,6.7044,6.9083,52500.0],["2012-05-31",6.9309,7.55,6.8705,7.014,58400.0],["2012-06-01",6.7799,6.9989,6.6138,6.6893,51100.0],["2012-06-04",6.7875,6.9913,6.6063,6.8403,67500.0],["2012-06-05",6.8101,6.9385,6.7573,6.8781,57700.0],["2012-06-06",6.9158,6.9762,6.7044,6.863,74000.0],["2012-06-07",6.9838,6.9838,6.7724,6.8177,53100.0],["2012-06-08",6.795,7.0291,6.795,6.9838,64000.0],["2012-06-11",7.0215,7.0215,6.6365,6.644,40600.0],["2012-06-12",6.6893,6.8554,6.5912,6.7724,38200.0],["2012-06-13",6.7799,6.8479,6.5157,6.5308,44600.0],["2012-06-14",6.5685,6.7724,6.5685,6.6818,59100.0],["2012-06-15",6.644,6.7573,6.6214,6.7044,72500.0],["2012-06-18",6.6516,6.7346,6.5685,6.6214,38000.0],["2012-06-19",6.6365,6.8026,6.5912,6.7044,50300.0],["2012-06-20",6.6289,6.8101,6.5836,6.6516,34300.0],["2012-06-21",6.6667,6.6893,6.4251,6.4628,52100.0],["2012-06-22",6.5383,6.712,6.5006,6.7044,108300.0],["2012-06-25",6.5383,6.6591,6.41,6.4175,69000.0],["2012-06-26",6.4175,6.6591,6.4024,6.6063,34500.0],["2012-06-27",6.5987,6.8349,6.5834,6.7663,27900.0],["2012-06-28",6.6977,6.7587,6.4996,6.591,39000.0],["2012-06-29",6.7968,6.8425,6.5911,6.7739,35900.0],["2012-07-02",6.8349,6.9492,6.7053,6.9263,39200.0],["2012-07-03",6.9111,7.0025,6.8882,6.8882,33000.0],["2012-07-05",6.7968,6.9263,6.7434,6.7739,22200.0],["2012-07-06",6.6825,6.7815,6.6672,6.7587,23100.0],["2012-07-09",6.7282,6.7968,6.5987,6.6672,32000.0],["2012-07-10",6.6901,6.7206,6.591,6.713,14600.0],["2012-07-11",6.713,6.8501,6.5911,6.7739,38700.0],["2012-07-12",6.713,6.7511,6.5225,6.591,84500.0],["2012-07-13",6.6139,6.7815,6.5987,6.7206,36600.0],["2012-07-16",6.6749,6.7434,6.6596,6.6901,10700.0],["2012-07-17",6.7282,6.812,6.5987,6.7739,20600.0],["2012-07-18",6.7815,6.8654,6.7511,6.8044,19200.0],["2012-07-19",6.8273,6.8273,6.5834,6.5834,13000.0],["2012-07-20",6.5225,6.6139,6.4768,6.5072,33500.0],["2012-07-23",6.4006,6.5834,6.3396,6.4082,26100.0],["2012-07-24",6.4158,6.5453,6.3777,6.4463,17700.0],["2012-07-25",6.5529,6.8577,6.5301,6.6291,46200.0],["2012-07-26",6.7968,6.7968,6.4996,6.7663,29000.0],["2012-07-27",6.8273,7.1854,6.7739,6.9873,42000.0],["2012-07-30",6.9949,7.0863,6.4844,6.5606,30400.0],["2012-07-31",6.553,6.7053,6.4768,6.492,32500.0],["2012-08-01",6.5301,6.6291,6.0958,6.0958,58000.0],["2012-08-02",6.1415,6.2405,5.8519,5.9967,50000.0],["2012-08-03",6.1567,6.4615,6.1415,6.3701,33700.0],["2012-08-06",6.3853,6.4768,6.3167,6.4463,33000.0],["2012-08-07",6.492,6.6215,6.4234,6.5682,32600.0],["2012-08-08",6.5149,6.8349,6.5072,6.7587,31900.0],["2012-08-09",6.7053,6.8882,6.6368,6.7206,27400.0],["2012-08-10",6.5987,6.713,6.5987,6.6672,13400.0],["2012-08-13",6.652,6.8044,6.553,6.7358,12500.0],["2012-08-14",6.812,6.9568,6.7587,6.8806,20900.0],["2012-08-15",6.8349,7.1244,6.8349,6.9797,33200.0],["2012-08-16",7.0025,7.1092,6.812,7.0559,14200.0],["2012-08-17",7.0178,7.132,6.9949,7.1244,26300.0],["2012-08-20",7.1397,7.3302,7.0635,7.2387,41800.0],["2012-08-21",7.2616,7.6045,7.1625,7.2844,45400.0],["2012-08-22",7.2844,7.3454,7.2082,7.2235,11000.0],["2012-08-23",7.2006,7.2921,7.0482,7.1701,17900.0],["2012-08-24",7.1321,7.4673,7.1092,7.2387,29600.0],["2012-08-27",7.2997,7.4216,7.2387,7.2997,14600.0],["2012-08-28",7.2235,7.4902,7.2235,7.4368,25000.0],["2012-08-29",7.4978,7.6045,7.3225,7.3987,26200.0],["2012-08-30",7.353,7.5816,7.353,7.4445,12100.0],["2012-08-31",7.5435,7.6197,7.4216,7.5664,43100.0],["2012-09-04",7.6197,7.6197,7.3835,7.6045,22800.0],["2012-09-05",7.6197,7.8635,7.6197,7.8026,49600.0],["2012-09-06",7.8635,8.3588,7.8102,8.3207,62600.0],["2012-09-07",8.3588,8.3741,8.176,8.2369,40300.0],["2012-09-10",8.1988,8.2293,8.054,8.1836,37900.0],["2012-09-11",8.1683,8.3283,8.0159,8.1226,28000.0],["2012-09-12",8.2369,8.275,7.8712,7.9702,23900.0],["2012-09-13",8.0159,8.4731,8.0007,8.3817,54600.0],["2012-09-14",8.4426,8.755,8.3588,8.4731,39900.0],["2012-09-17",8.4045,8.5722,8.336,8.4045,43600.0],["2012-09-18",8.3817,8.5798,8.3588,8.5646,13700.0],["2012-09-19",8.5798,8.5798,8.3969,8.435,27100.0],["2012-09-20",8.3436,8.4655,8.1988,8.3664,15900.0],["2012-09-21",8.6027,8.6408,8.3893,8.5798,69100.0],["2012-09-24",8.5188,8.9532,8.5188,8.7779,33400.0],["2012-09-25",8.8236,8.9532,8.7627,8.8693,53600.0],["2012-09-26",8.8924,9.0151,8.7236,8.9768,30600.0],["2012-09-27",9.0074,9.0151,8.8156,8.9384,29900.0],["2012-09-28",8.8847,8.9537,8.808,8.8463,13700.0],["2012-10-01",8.9,8.9998,8.6929,8.8847,33300.0],["2012-10-02",8.9461,8.9461,8.8003,8.8693,13600.0],["2012-10-03",8.9154,8.9384,8.7773,8.8463,12800.0],["2012-10-04",8.9154,9.0074,8.7543,8.9998,23300.0],["2012-10-05",9.0074,9.0151,8.8847,8.8847,51300.0],["2012-10-08",8.7619,8.9077,8.7619,8.877,8500.0],["2012-10-09",8.9154,8.9154,8.7543,8.7696,15500.0],["2012-10-10",8.7466,8.8463,8.6392,8.6852,29000.0],["2012-10-11",8.7849,8.9,8.6392,8.7849,8700.0],["2012-10-12",8.7619,8.9154,8.6775,8.7543,31500.0],["2012-10-15",8.8156,8.8156,8.6699,8.7849,16500.0],["2012-10-16",8.8617,8.9231,8.7006,8.7006,16900.0],["2012-10-17",8.7389,8.8847,8.7159,8.8463,7100.0],["2012-10-18",8.8463,8.9,8.2786,8.2939,43600.0],["2012-10-19",8.2018,8.4167,8.01,8.1942,48200.0],["2012-10-22",8.1942,8.432,8.1942,8.3016,6400.0],["2012-10-23",8.2249,8.2786,8.0561,8.1481,25400.0],["2012-10-24",8.1865,8.1865,7.987,8.01,16300.0],["2012-10-25",8.1635,8.2479,7.9793,8.1174,33500.0],["2012-10-26",8.1405,8.1405,7.7108,7.8489,25100.0],["2012-10-31",7.8796,8.0254,7.6955,8.0177,62600.0],["2012-11-01",7.941,8.1174,7.9333,7.9947,90800.0],["2012-11-02",8.0561,8.0561,7.8105,7.8643,40800.0],["2012-11-05",7.8489,8.0254,7.6955,7.964,27500.0],["2012-11-06",8.0177,8.0561,7.9026,8.0254,30000.0],["2012-11-07",7.9103,7.9103,7.4346,7.5727,31400.0],["2012-11-08",7.588,7.7952,7.4116,7.5957,116800.0],["2012-11-09",7.542,7.7108,7.3042,7.6187,21900.0],["2012-11-12",7.6341,7.964,7.6341,7.7952,28600.0],["2012-11-13",7.7722,7.7875,7.5804,7.6264,8500.0],["2012-11-14",7.6187,7.8412,7.565,7.7952,46700.0],["2012-11-15",7.8182,8.0561,7.7952,8.0254,12900.0],["2012-11-16",7.9793,8.0254,7.7645,8.0024,23500.0],["2012-11-19",8.0791,8.1251,7.918,8.0868,37400.0],["2012-11-20",8.0407,8.1558,7.8643,8.1251,47700.0],["2012-11-21",8.0714,8.1558,7.964,8.0791,12800.0],["2012-11-23",8.1251,8.2479,8.0637,8.2249,13400.0],["2012-11-26",8.1942,8.4013,8.1481,8.2939,32800.0],["2012-11-27",8.2632,8.4397,8.2479,8.3783,52000.0],["2012-11-28",8.3246,8.4013,8.2018,8.3246,19600.0],["2012-11-29",8.409,8.7082,8.2632,8.4704,52600.0],["2012-11-30",8.4627,8.5931,8.409,8.5471,63900.0],["2012-12-03",8.6162,8.7006,8.363,8.5164,141700.0],["2012-12-04",8.5471,8.7849,8.4627,8.7312,19000.0],["2012-12-05",8.7926,9.0612,8.6468,8.9077,155600.0],["2012-12-06",8.854,8.9921,8.8233,8.9691,15700.0],["2012-12-07",9.0074,9.2069,8.9691,9.1762,45400.0],["2012-12-10",9.1762,9.4141,9.0918,9.3527,53300.0],["2012-12-11",9.4141,9.4755,9.253,9.4371,36500.0],["2012-12-12",9.4294,9.4294,9.0612,9.1149,38300.0],["2012-12-13",9.1532,9.2299,9.1302,9.1916,23700.0],["2012-12-14",9.1456,9.4064,9.0688,9.2837,46800.0],["2012-12-17",9.3143,9.6673,9.3143,9.6136,62200.0],["2012-12-18",9.6673,9.9435,9.5062,9.9128,53900.0],["2012-12-19",9.9435,10.1583,9.698,10.1123,106700.0],["2012-12-20",10.0969,10.2811,10.0049,10.235,40200.0],["2012-12-21",10.2427,10.2734,9.8207,10.0662,123200.0],["2012-12-24",9.9435,9.9435,9.345,9.744,36400.0],["2012-12-26",9.7287,9.767,9.5906,9.6826,29000.0],["2012-12-27",9.6981,9.8602,9.4355,9.8139,36000.0],["2012-12-28",9.7444,9.922,9.5745,9.6672,33400.0],["2012-12-31",9.6981,9.922,9.6517,9.8988,27900.0],["2013-01-02",10.1845,10.6401,10.1845,10.4779,133500.0],["2013-01-03",10.4779,10.4934,10.1768,10.2463,36600.0],["2013-01-04",10.3235,10.4084,10.2308,10.2463,54600.0],["2013-01-07",10.2308,10.2772,9.9992,10.0455,23100.0],["2013-01-08",9.9838,10.0532,9.8602,9.8834,25600.0],["2013-01-09",9.9452,10.3621,9.8834,10.2772,64500.0],["2013-01-10",10.2926,10.3467,10.0146,10.1073,136200.0],["2013-01-11",10.1227,10.254,10.0146,10.0841,28400.0],["2013-01-14",10.0455,10.0455,9.9297,9.9992,53500.0],["2013-01-15",9.922,9.9683,9.8062,9.922,123500.0],["2013-01-16",9.8602,9.976,9.7598,9.7598,138600.0],["2013-01-17",9.8062,9.9143,9.729,9.8139,33400.0],["2013-01-18",9.8139,9.8988,9.7444,9.7907,20200.0],["2013-01-22",9.8216,9.9143,9.7598,9.8988,33300.0],["2013-01-23",9.783,9.8988,9.729,9.7367,16100.0],["2013-01-24",9.8139,9.8757,9.6672,9.6981,35000.0],["2013-01-25",9.7598,9.7984,9.4587,9.5668,48600.0],["2013-01-28",9.5668,10.0224,9.4819,9.9992,48500.0],["2013-01-29",10.0069,10.3698,9.9606,10.3389,63200.0],["2013-01-30",10.2926,10.3389,9.8062,9.8834,29800.0],["2013-01-31",9.8448,10.0996,9.8062,9.8062,292900.0],["2013-02-01",9.8525,10.2,9.8062,10.1227,65300.0],["2013-02-04",9.9838,9.9838,9.4664,9.5591,102000.0],["2013-02-05",9.6826,9.9374,9.5745,9.8371,65900.0],["2013-02-06",9.7676,9.9606,9.4973,9.9529,74500.0],["2013-02-07",9.9143,10.1922,9.8371,10.0687,96800.0],["2013-02-08",10.0533,10.1845,9.8988,10.0764,34100.0],["2013-02-11",10.0301,10.1922,9.922,10.1691,98200.0],["2013-02-12",10.0996,10.4162,10.0996,10.2849,20800.0],["2013-02-13",10.2926,10.3775,10.0841,10.3389,23200.0],["2013-02-14",10.3389,10.3389,10.0687,10.1613,16300.0],["2013-02-15",10.2386,10.2386,10.0996,10.1613,42100.0],["2013-02-19",10.1459,10.4162,10.0687,10.2617,42900.0],["2013-02-20",10.2386,10.2694,9.9606,9.9838,60300.0],["2013-02-21",9.9683,10.2386,9.9683,10.115,26500.0],["2013-02-22",10.1613,10.2772,9.9992,10.2694,18400.0],["2013-02-25",10.3389,10.4239,10.2617,10.3003,87500.0],["2013-02-26",10.3467,10.447,10.3081,10.3389,38400.0],["2013-02-27",10.3312,10.6169,10.2617,10.393,46200.0],["2013-02-28",10.4084,10.4084,10.1073,10.3003,86800.0],["2013-03-01",10.1691,10.6169,10.0533,10.532,66400.0],["2013-03-04",10.4702,10.6169,10.4007,10.5397,51600.0],["2013-03-05",10.586,10.7559,10.4239,10.6092,72600.0],["2013-03-06",10.6787,10.8022,10.5551,10.671,52400.0],["2013-03-07",10.6401,10.6787,10.3389,10.4007,33700.0],["2013-03-08",10.5011,10.6092,10.3467,10.5706,27200.0],["2013-03-11",10.5088,10.6092,10.4316,10.4779,20800.0],["2013-03-12",10.4625,10.4625,10.3003,10.3081,38000.0],["2013-03-13",10.3467,10.3467,10.0378,10.0764,20300.0],["2013-03-14",10.1227,10.4007,10.1227,10.3467,67900.0],["2013-03-15",10.3698,10.7173,10.2308,10.6092,91300.0],["2013-03-18",10.4856,10.6092,10.3621,10.4239,23100.0],["2013-03-19",10.4779,10.5783,10.3158,10.3621,14100.0],["2013-03-20",10.4239,10.4239,10.254,10.3312,9700.0],["2013-03-21",10.2849,10.2926,10.0687,10.1227,20200.0],["2013-03-22",10.1459,10.3003,10.115,10.1536,12400.0],["2013-03-25",10.2077,10.5783,10.1691,10.5783,17100.0],["2013-03-26",10.6482,10.6482,10.2832,10.4696,11400.0],["2013-03-27",10.3453,10.4463,10.2987,10.3686,67000.0],["2013-03-28",10.3997,10.4851,10.3142,10.4773,36000.0],["2013-04-01",10.4696,10.4851,10.089,10.3608,43200.0],["2013-04-02",10.4074,10.6793,10.3453,10.5628,30100.0],["2013-04-03",10.454,10.454,10.1589,10.322,26800.0],["2013-04-04",10.6016,10.6016,9.9414,10.0036,68900.0],["2013-04-05",9.8172,10.0269,9.724,10.0036,15900.0],["2013-04-08",10.0579,10.2754,9.9647,10.2599,31600.0],["2013-04-09",10.3065,10.5006,9.9337,9.9725,29100.0],["2013-04-10",10.0735,10.1123,9.957,10.0657,19300.0],["2013-04-11",10.0191,10.0191,9.8327,9.9104,17900.0],["2013-04-12",9.9026,9.9647,9.7084,9.9414,19900.0],["2013-04-15",9.9259,9.9259,9.3978,9.4288,45300.0],["2013-04-16",9.5376,9.6463,9.3356,9.6385,35000.0],["2013-04-17",9.5609,9.9259,9.3046,9.3978,27200.0],["2013-04-18",9.39,9.8172,9.39,9.6851,40000.0],["2013-04-19",9.6851,9.8715,9.6851,9.8094,21800.0],["2013-04-22",9.8871,10.2443,9.4677,9.5919,138300.0],["2013-04-23",9.7084,9.7939,9.4521,9.7861,20400.0],["2013-04-24",9.7473,9.8715,9.5997,9.8172,9200.0],["2013-04-25",9.8793,10.1822,9.8249,9.9803,42200.0],["2013-04-26",9.9647,9.9647,9.5531,9.6696,28400.0],["2013-04-29",9.6696,9.9259,9.6308,9.8172,27000.0],["2013-04-30",9.7861,10.2055,9.7473,10.1045,25500.0],["2013-05-01",10.0269,10.1201,9.8948,10.0191,88900.0],["2013-05-02",10.0346,10.3142,9.988,10.2832,17500.0],["2013-05-03",10.4696,10.6793,10.322,10.6482,54300.0],["2013-05-06",10.6793,10.6793,10.4152,10.5628,38100.0],["2013-05-07",10.555,10.8035,10.4152,10.7492,41100.0],["2013-05-08",10.7569,10.8346,10.7259,10.8268,35000.0],["2013-05-09",10.8424,10.8424,10.7492,10.788,18900.0],["2013-05-10",10.8424,10.8424,10.7336,10.7647,9000.0],["2013-05-13",10.7026,10.8734,10.6482,10.6637,31800.0],["2013-05-14",10.7492,10.8657,10.6948,10.7259,22900.0],["2013-05-15",10.656,10.687,10.3531,10.6016,18600.0],["2013-05-16",10.555,10.6327,10.4152,10.6327,5200.0],["2013-05-17",10.6637,10.8734,10.6249,10.8657,27600.0],["2013-05-20",10.788,11.4171,10.7336,11.0598,53400.0],["2013-05-21",11.0676,11.1841,10.9899,11.1453,28700.0],["2013-05-22",11.1297,11.3317,10.7336,10.8035,28200.0],["2013-05-23",10.7259,11.1841,10.7259,11.1763,19600.0],["2013-05-24",11.122,11.5724,11.122,11.4482,21200.0],["2013-05-28",11.6268,12.0928,11.5802,11.9452,52800.0],["2013-05-29",11.852,11.9608,11.619,11.7588,18300.0],["2013-05-30",11.7899,11.9608,11.72,11.7977,23700.0],["2013-05-31",11.6734,11.6734,10.9822,11.0676,26700.0],["2013-06-03",10.687,11.5569,10.4152,11.4016,88100.0],["2013-06-04",11.386,11.5647,10.8191,10.9433,59900.0],["2013-06-05",10.9589,10.9666,10.7569,10.8268,24800.0],["2013-06-06",10.9744,11.1375,10.8113,11.1297,21400.0],["2013-06-07",11.254,11.3317,10.8035,10.9744,22100.0],["2013-06-10",11.0598,11.0598,10.7259,10.8113,22000.0],["2013-06-11",10.7181,10.8501,10.7181,10.788,25100.0],["2013-06-12",10.8501,10.8734,10.7181,10.7414,11800.0],["2013-06-13",10.7181,10.8424,10.7181,10.8346,14900.0],["2013-06-14",10.8424,10.8424,10.5084,10.5472,10300.0],["2013-06-17",10.7026,11.0676,10.5472,10.8113,39100.0],["2013-06-18",10.8579,10.9589,10.7492,10.7958,30900.0],["2013-06-19",10.8268,10.9822,10.687,10.7414,27900.0],["2013-06-20",10.555,10.8268,10.5239,10.6094,24000.0],["2013-06-21",10.656,10.8346,10.5317,10.8113,60900.0],["2013-06-24",10.6482,10.9278,10.6482,10.8035,26100.0],["2013-06-25",10.9666,10.9666,10.6948,10.8734,51000.0],["2013-06-26",10.9984,11.014,10.5532,10.8656,20500.0],["2013-06-27",10.9828,10.9828,10.7563,10.9203,52800.0],["2013-06-28",10.9203,11.1312,10.8656,11.014,289900.0],["2013-07-01",11.0843,11.2874,11.0453,11.2718,45600.0],["2013-07-02",11.3265,11.5218,11.1078,11.3656,32500.0],["2013-07-03",11.3265,11.5843,11.3265,11.5843,6300.0],["2013-07-05",11.6936,12.0686,11.5296,12.0686,62000.0],["2013-07-08",12.1389,12.2639,11.9436,12.2248,36000.0],["2013-07-09",12.2795,12.2795,11.9514,12.0764,22800.0],["2013-07-10",12.0764,12.2873,11.8421,12.2248,20000.0],["2013-07-11",12.3185,12.3185,12.0139,12.2951,29500.0],["2013-07-12",12.2404,12.3029,12.0842,12.1623,48100.0],["2013-07-15",12.1857,12.3029,12.1623,12.2639,27200.0],["2013-07-16",12.1936,12.2092,11.7171,12.1779,27100.0],["2013-07-17",12.2873,12.2873,11.9436,12.0295,22700.0],["2013-07-18",12.0373,12.0608,11.6311,11.8577,30800.0],["2013-07-19",11.8342,11.9592,11.8108,11.9514,42600.0],["2013-07-22",11.9124,12.1701,11.7405,11.9045,56900.0],["2013-07-23",11.8577,12.0217,11.8108,11.8733,47100.0],["2013-07-24",12.0295,12.4982,11.9592,12.4513,41000.0],["2013-07-25",12.381,12.8497,12.2092,12.6388,64500.0],["2013-07-26",12.4982,12.6935,12.4592,12.5373,39900.0],["2013-07-29",12.5216,12.5451,12.1857,12.2014,24200.0],["2013-07-30",12.3029,12.3029,11.9514,12.092,55400.0],["2013-07-31",12.1076,12.4982,11.967,12.3654,54700.0],["2013-08-01",12.4201,12.4435,12.092,12.2951,27700.0],["2013-08-02",12.2639,12.342,12.0217,12.1076,39000.0],["2013-08-05",12.1233,12.1233,11.9436,12.1076,24300.0],["2013-08-06",12.0998,12.1076,11.928,12.0764,16600.0],["2013-08-07",12.0373,12.1155,11.9827,12.0686,17600.0],["2013-08-08",12.1936,12.1936,12.0139,12.0686,11800.0],["2013-08-09",12.0686,12.0686,11.8811,11.9905,13300.0],["2013-08-12",11.9124,12.3185,11.9124,12.2795,21500.0],["2013-08-13",12.2561,12.2717,12.0451,12.1623,8000.0],["2013-08-14",12.0998,12.1779,11.7171,11.8967,21000.0],["2013-08-15",11.7171,12.0061,11.7171,11.7327,21200.0],["2013-08-16",11.7171,11.803,11.5374,11.5374,21100.0],["2013-08-19",11.5374,11.7171,9.6314,11.3968,26900.0],["2013-08-20",11.3812,11.967,10.9906,11.8264,19200.0],["2013-08-21",11.7796,11.9202,11.3265,11.389,10900.0],["2013-08-22",11.4515,12.4982,11.4437,11.7014,31600.0],["2013-08-23",11.7014,11.7874,11.4046,11.5921,18300.0],["2013-08-26",11.6233,11.7874,11.5062,11.5218,16900.0],["2013-08-27",11.389,11.389,10.9437,10.9594,23500.0],["2013-08-28",10.9828,11.0843,10.9359,11.0843,31200.0],["2013-08-29",11.0922,11.4671,11.0922,11.4593,12900.0],["2013-08-30",11.4671,11.4671,10.7875,10.9828,33600.0],["2013-09-03",11.1546,11.3812,11.0453,11.1156,12500.0],["2013-09-04",11.0922,11.4515,10.9672,10.9984,35000.0],["2013-09-05",11.0765,11.225,11.0531,11.0687,7600.0],["2013-09-06",11.1468,11.1625,10.6782,10.85,18500.0],["2013-09-09",10.9203,11.1468,10.9125,11.1234,12800.0],["2013-09-10",11.225,11.5843,11.2015,11.5687,12100.0],["2013-09-11",11.5608,11.5608,11.0609,11.1078,36200.0],["2013-09-12",11.1625,11.1937,11.014,11.0531,8500.0],["2013-09-13",11.1156,11.1703,11.0375,11.139,10900.0],["2013-09-16",11.3031,11.3031,10.9906,11.0219,30100.0],["2013-09-17",11.0219,11.1937,11.0219,11.139,30500.0],["2013-09-18",11.1703,11.7093,11.139,11.7014,21500.0],["2013-09-19",11.7249,11.7249,11.2093,11.4202,20300.0],["2013-09-20",11.4359,11.928,11.4359,11.6546,69900.0],["2013-09-23",11.6233,11.9202,11.264,11.8186,23000.0],["2013-09-24",11.8499,12.4748,11.8499,12.3029,19600.0],["2013-09-25",12.342,12.3888,11.7093,11.7483,26900.0],["2013-09-26",11.6541,11.7169,11.3164,11.4263,70600.0],["2013-09-27",11.3321,11.4577,11.2064,11.285,21400.0],["2013-09-30",11.1986,11.4813,11.1986,11.3478,52400.0],["2013-10-01",11.3714,11.442,11.1201,11.2143,61600.0],["2013-10-02",11.1358,11.1358,10.9551,10.9787,26700.0],["2013-10-03",10.9866,10.9866,10.641,10.7667,16100.0],["2013-10-04",10.7353,11.1907,10.6803,11.1358,30000.0],["2013-10-07",11.0101,11.3164,10.9394,11.1672,28500.0],["2013-10-08",11.2693,11.2693,11.0415,11.0415,18800.0],["2013-10-09",11.0651,11.3635,11.0101,11.0965,19500.0],["2013-10-10",11.2771,11.3949,11.0258,11.1201,20000.0],["2013-10-11",11.0572,11.34,10.9316,11.34,23600.0],["2013-10-14",11.2693,11.6305,11.2693,11.5127,18300.0],["2013-10-15",11.23,11.4813,11.23,11.285,23400.0],["2013-10-16",11.23,11.5755,11.0886,11.1358,14000.0],["2013-10-17",11.1672,11.175,11.0494,11.175,15700.0],["2013-10-18",11.2928,12.086,11.1044,11.7483,56500.0],["2013-10-21",11.764,11.9132,11.6305,11.7954,26200.0],["2013-10-22",11.8818,12.0624,11.7719,11.8268,25900.0],["2013-10-23",11.7326,11.7719,11.4813,11.6148,18800.0],["2013-10-24",11.6384,11.9054,11.5127,11.8504,18600.0],["2013-10-25",11.8897,11.9368,11.5049,11.7797,37100.0],["2013-10-28",11.7797,11.7797,11.607,11.7797,22700.0],["2013-10-29",11.8504,12.5572,11.8504,12.5493,40800.0],["2013-10-30",12.5493,12.5493,12.0467,12.1488,35400.0],["2013-10-31",12.1488,12.1488,11.7012,11.764,32700.0],["2013-11-01",11.7326,11.7326,11.1986,11.497,63200.0],["2013-11-04",11.4185,11.709,11.4185,11.5913,23400.0],["2013-11-05",11.5677,11.7483,11.5441,11.6541,11100.0],["2013-11-06",11.7719,11.8426,11.5363,11.6462,12800.0],["2013-11-07",11.6619,11.6619,11.3714,11.442,18900.0],["2013-11-08",11.4499,12.1017,11.3871,11.9761,21800.0],["2013-11-11",11.9918,11.9918,11.5441,11.5991,71200.0],["2013-11-12",11.6698,11.7405,11.5363,11.7169,7200.0],["2013-11-13",11.6227,11.7012,11.4263,11.5363,10100.0],["2013-11-14",11.5049,11.5049,11.4028,11.4499,6800.0],["2013-11-15",11.4106,11.4735,11.2614,11.4106,28900.0],["2013-11-18",11.4892,12.1331,11.4892,11.9211,50000.0],["2013-11-19",11.9603,12.0939,11.7248,11.8347,16100.0],["2013-11-20",11.9211,12.0153,11.7169,11.9289,9200.0],["2013-11-21",12.0232,12.408,12.0232,12.2745,23300.0],["2013-11-22",12.3137,12.5493,12.3137,12.4394,22400.0],["2013-11-25",12.4708,12.5493,12.2509,12.5258,29700.0],["2013-11-26",12.5336,12.7614,12.4865,12.7614,58500.0],["2013-11-27",12.7614,13.1148,12.6671,13.1148,39100.0],["2013-11-29",13.2483,13.6566,12.9734,13.4132,21300.0],["2013-12-02",13.3582,13.5388,13.1933,13.2326,34200.0],["2013-12-03",13.1697,13.3975,12.997,13.1148,26200.0],["2013-12-04",13.0205,13.2404,12.8792,12.9106,40300.0],["2013-12-05",12.8949,13.0755,12.7221,12.7614,21900.0],["2013-12-06",12.942,13.1305,12.8321,12.9341,25700.0],["2013-12-09",12.887,12.887,12.6122,12.7457,31800.0],["2013-12-10",12.675,12.7143,12.3687,12.4315,40400.0],["2013-12-11",12.4158,12.9184,12.1253,12.2509,44900.0],["2013-12-12",12.2274,12.4944,12.1959,12.3059,18700.0],["2013-12-13",12.298,12.4708,12.1017,12.2823,22900.0],["2013-12-16",12.3766,12.6671,12.353,12.5965,30300.0],["2013-12-17",12.5572,12.6514,12.2509,12.4472,24200.0],["2013-12-18",12.4237,12.8399,12.3137,12.7771,42100.0],["2013-12-19",12.7221,13.0048,12.6436,12.73,32200.0],["2013-12-20",12.7928,13.1305,12.6907,13.0284,104000.0],["2013-12-23",13.0834,13.3268,13.0284,13.1462,24000.0],["2013-12-24",13.1619,13.2718,13.1383,13.154,18000.0],["2013-12-26",13.209,13.3268,13.0834,13.2797,18100.0],["2013-12-27",13.3349,13.3586,13.0745,13.1455,19000.0],["2013-12-30",13.1771,13.2087,12.8536,12.9325,15700.0],["2013-12-31",12.9483,13.3586,12.7826,13.114,22300.0],["2014-01-02",13.0193,13.1061,12.8615,13.0351,37700.0],["2014-01-03",13.043,13.2008,13.0272,13.1061,16700.0],["2014-01-06",13.2166,13.3112,12.9719,13.0351,51800.0],["2014-01-07",13.0587,13.2481,12.9483,13.043,24900.0],["2014-01-08",13.0666,13.1534,12.9404,12.9956,16000.0],["2014-01-09",13.0824,13.1929,12.6406,12.7905,17300.0],["2014-01-10",12.822,12.9641,12.5538,12.8852,49400.0],["2014-01-13",12.8773,12.972,12.6879,12.8141,27100.0],["2014-01-14",12.9562,13.2166,12.8457,13.0903,26000.0],["2014-01-15",13.0824,13.2797,12.8694,13.2166,42400.0],["2014-01-16",13.1455,13.2166,13.114,13.2087,20200.0],["2014-01-17",13.1692,13.398,13.114,13.1929,24800.0],["2014-01-21",13.2955,13.6663,12.9562,13.619,46100.0],["2014-01-22",13.6742,13.7294,13.4296,13.619,44400.0],["2014-01-23",13.4375,13.5637,13.2402,13.5006,22600.0],["2014-01-24",13.469,13.7058,13.3744,13.5953,53500.0],["2014-01-27",13.5874,13.7215,13.5401,13.5874,58500.0],["2014-01-28",13.5637,13.7058,13.4612,13.5716,63500.0],["2014-01-29",13.4138,13.6584,13.4138,13.4927,38900.0],["2014-01-30",13.6505,13.9662,13.5558,13.8005,44000.0],["2014-01-31",13.4138,13.7689,13.4138,13.5953,57100.0],["2014-02-03",13.6269,13.7768,13.5085,13.7215,88300.0],["2014-02-04",13.8162,14.124,13.5795,13.7689,42300.0],["2014-02-05",13.7215,13.8557,13.5164,13.5637,72600.0],["2014-02-06",13.5716,13.6742,13.5085,13.548,34500.0],["2014-02-07",13.5401,13.6269,13.4138,13.5716,40600.0],["2014-02-10",13.5085,13.7373,13.5085,13.6742,44000.0],["2014-02-11",13.8162,14.124,13.6742,14.0214,25600.0],["2014-02-12",13.9662,14.2502,13.6663,13.7689,33400.0],["2014-02-13",13.6111,14.2029,13.6111,14.1555,29900.0],["2014-02-14",14.1634,14.1634,13.7847,13.8162,27900.0],["2014-02-18",13.8399,14.1555,13.6269,13.9346,29300.0],["2014-02-19",13.832,14.1713,13.5716,13.6111,56100.0],["2014-02-20",13.6269,13.8083,13.6111,13.7689,13900.0],["2014-02-21",13.8478,13.8478,13.5795,13.6269,46200.0],["2014-02-24",13.6979,14.0924,13.6979,14.0845,30100.0],["2014-02-25",14.124,14.1634,13.974,14.0372,21700.0],["2014-02-26",14.0056,14.2818,14.0056,14.2029,41400.0],["2014-02-27",14.1082,14.3607,14.0372,14.3528,24000.0],["2014-02-28",14.3607,14.7394,14.2581,14.4396,42000.0],["2014-03-03",14.3133,14.5027,14.0608,14.3291,33000.0],["2014-03-04",14.4948,15.4259,14.4948,15.3233,93000.0],["2014-03-05",15.2602,15.3075,14.2897,15.205,32200.0],["2014-03-06",15.1971,15.3785,15.0393,15.3233,17900.0],["2014-03-07",15.3864,15.3864,15.0787,15.2286,24600.0],["2014-03-10",15.1418,15.4811,14.7631,15.418,29300.0],["2014-03-11",15.3864,15.418,14.9525,15.0866,34600.0],["2014-03-12",14.9919,15.2523,14.9209,15.1576,21300.0],["2014-03-13",15.2602,15.3943,14.9288,15.0629,19600.0],["2014-03-14",14.9682,15.276,14.9682,14.9998,14400.0],["2014-03-17",14.9919,15.2523,14.8183,15.0077,49900.0],["2014-03-18",15.055,15.2365,14.9446,15.2365,24100.0],["2014-03-19",15.2128,15.3312,15.0235,15.276,24500.0],["2014-03-20",15.2839,15.5048,15.1182,15.205,15400.0],["2014-03-21",15.205,15.3312,14.7946,14.8341,106500.0],["2014-03-24",15.1813,15.2523,14.8025,15.1339,29100.0],["2014-03-25",15.2681,15.3864,15.126,15.205,52200.0],["2014-03-26",15.3549,15.3549,14.8893,14.8893,40300.0],["2014-03-27",14.8735,15.3093,14.7942,15.1588,41200.0],["2014-03-28",15.1271,15.3252,14.7467,14.9131,47700.0],["2014-03-31",15.0399,15.3252,14.929,15.0557,100500.0],["2014-04-01",15.0557,15.2538,15.0161,15.135,41000.0],["2014-04-02",15.1984,15.1984,14.7863,14.818,327200.0],["2014-04-03",14.8973,15.032,14.7309,14.921,74300.0],["2014-04-04",15.0161,15.0161,14.2633,14.7784,53400.0],["2014-04-07",14.8022,14.9686,14.4931,14.8101,41800.0],["2014-04-08",14.7863,15.0161,14.5961,14.8973,74900.0],["2014-04-09",14.9448,14.9844,14.7229,14.921,44800.0],["2014-04-10",14.8497,14.9686,14.3901,14.5486,59400.0],["2014-04-11",14.4456,14.7625,14.3663,14.5803,42600.0],["2014-04-14",14.6754,14.9765,14.3109,14.6833,50000.0],["2014-04-15",14.7071,14.7546,14.1128,14.6912,46000.0],["2014-04-16",14.8497,14.8973,14.2871,14.5407,35800.0],["2014-04-17",14.4456,14.8973,14.398,14.8022,22400.0],["2014-04-21",14.7229,14.8497,14.6278,14.8418,23000.0],["2014-04-22",14.8893,14.9448,14.5961,14.715,23300.0],["2014-04-23",14.7309,14.7309,14.3426,14.3822,22700.0],["2014-04-24",14.4297,14.4931,13.883,13.9543,25900.0],["2014-04-25",13.9464,13.9464,13.4709,13.8671,60600.0],["2014-04-28",13.8592,13.8988,13.5106,13.6453,25400.0],["2014-04-29",13.772,13.9384,13.5898,13.677,30600.0],["2014-04-30",13.6056,13.8354,13.36,13.6373,54500.0],["2014-05-01",13.6532,13.9305,13.0589,13.9147,89400.0],["2014-05-02",13.8988,14.2237,13.8275,14.0652,56400.0],["2014-05-05",13.9067,14.1128,13.6769,13.9464,36300.0],["2014-05-06",13.9305,14.2633,13.669,13.669,49500.0],["2014-05-07",13.7324,13.8354,13.4709,13.7562,27400.0],["2014-05-08",13.6373,14.0256,13.5581,13.7007,31800.0],["2014-05-09",13.5898,14.2475,13.5264,14.0732,39800.0],["2014-05-12",14.0732,14.6992,14.0732,14.4456,40700.0],["2014-05-13",14.3822,14.398,14.1445,14.2316,51800.0],["2014-05-14",14.2475,14.2475,13.6849,13.7641,42200.0],["2014-05-15",13.669,13.8671,13.3441,13.6849,50100.0],["2014-05-16",13.6294,13.8671,13.5422,13.8671,33100.0],["2014-05-19",13.7641,14.1841,13.7562,14.1682,32600.0],["2014-05-20",14.0494,14.1682,13.6849,13.8513,62200.0],["2014-05-21",13.8513,14.1366,13.6294,13.9068,44100.0],["2014-05-22",13.7879,14.0811,13.7641,14.0177,27300.0],["2014-05-23",14.0732,14.192,13.8117,14.1603,21200.0],["2014-05-27",14.2871,14.6516,14.1286,14.5803,46500.0],["2014-05-28",14.5011,14.9052,14.2871,14.6754,43500.0],["2014-05-29",14.6595,14.715,14.5169,14.5962,12300.0],["2014-05-30",14.6358,14.7229,14.1762,14.3267,49700.0],["2014-06-02",14.2158,14.303,13.8988,13.9464,52100.0],["2014-06-03",13.8275,14.0256,13.5502,13.6215,78200.0],["2014-06-04",13.5422,13.7086,13.5422,13.6611,27200.0],["2014-06-05",13.6294,13.9305,13.5739,13.8988,56900.0],["2014-06-06",14.0177,14.1841,13.9464,14.1841,32300.0],["2014-06-09",14.1762,14.6516,14.1603,14.6437,48000.0],["2014-06-10",14.5486,14.7943,14.3505,14.6595,16300.0],["2014-06-11",14.6358,14.6358,14.2792,14.406,22100.0],["2014-06-12",14.3426,14.3822,14.0969,14.3109,21200.0],["2014-06-13",14.3901,14.4456,13.8988,14.0098,17900.0],["2014-06-16",13.9384,13.9384,13.669,13.8196,18000.0],["2014-06-17",13.7641,14.2475,13.7166,13.9464,26400.0],["2014-06-18",13.8988,14.0335,13.7879,14.0098,15500.0],["2014-06-19",14.0018,14.2792,13.8671,14.1841,20000.0],["2014-06-20",14.2713,14.7705,14.0811,14.5248,138900.0],["2014-06-23",14.4773,14.4773,14.2554,14.3267,25800.0],["2014-06-24",14.2633,14.5803,14.1207,14.2079,33700.0],["2014-06-25",14.0732,14.5645,14.0177,14.4614,30700.0],["2014-06-26",14.5569,14.5649,14.2067,14.4535,17500.0],["2014-06-27",14.3261,14.5967,14.1033,14.4057,167500.0],["2014-06-30",14.3023,14.6922,14.1908,14.6047,23500.0],["2014-07-01",14.6763,14.9788,14.6286,14.7002,56000.0],["2014-07-02",14.7241,14.732,14.3739,14.4535,19200.0],["2014-07-03",14.4853,14.8116,14.4694,14.748,11500.0],["2014-07-07",14.6445,14.6445,14.2704,14.2943,20600.0],["2014-07-08",14.3182,14.3182,13.9123,14.1112,36600.0],["2014-07-09",14.2147,14.2147,13.9998,14.1829,13800.0],["2014-07-10",13.8645,14.0714,13.7292,13.8327,21500.0],["2014-07-11",13.777,13.8327,13.6496,13.6815,29100.0],["2014-07-14",13.8804,13.9361,13.6894,13.8327,16600.0],["2014-07-15",13.8486,13.8486,13.5462,13.5939,49900.0],["2014-07-16",13.6576,13.6974,13.4109,13.4506,19300.0],["2014-07-17",13.4427,13.578,13.0368,13.1084,30900.0],["2014-07-18",13.0288,13.5223,13.0288,13.4825,33600.0],["2014-07-21",13.3313,13.3631,13.1323,13.2676,19100.0],["2014-07-22",13.3711,13.5143,13.2596,13.2756,23800.0],["2014-07-23",13.3631,13.4029,13.2358,13.3711,24800.0],["2014-07-24",13.3233,13.5302,13.1323,13.2358,25300.0],["2014-07-25",13.2198,13.4188,13.0447,13.0925,29300.0],["2014-07-28",13.1482,13.1482,12.9333,13.0129,15600.0],["2014-07-29",13.0129,13.1482,12.997,13.0129,17700.0],["2014-07-30",13.1562,13.1562,12.9094,12.9254,21800.0],["2014-07-31",12.7582,12.9254,12.7423,12.798,38600.0],["2014-08-01",12.8458,13.5302,12.7343,12.7582,38800.0],["2014-08-04",12.806,12.9254,12.6309,12.8617,42100.0],["2014-08-05",12.7503,13.0766,12.6468,12.9811,22200.0],["2014-08-06",12.9254,13.1721,12.9254,13.0368,39300.0],["2014-08-07",13.0368,13.2278,12.9094,12.9572,18800.0],["2014-08-08",12.9254,13.1164,12.9174,13.0288,16000.0],["2014-08-11",13.0766,13.3551,13.0607,13.18,13800.0],["2014-08-12",13.0766,13.1641,12.9174,13.0049,15100.0],["2014-08-13",13.0368,13.1562,12.9413,13.1084,17400.0],["2014-08-14",13.0925,13.4984,13.0925,13.2915,13500.0],["2014-08-15",13.4825,13.4825,12.8776,13.18,30200.0],["2014-08-18",13.379,13.379,13.1721,13.3472,16200.0],["2014-08-19",13.3153,13.4029,13.2915,13.3472,62800.0],["2014-08-20",13.2596,13.4586,13.1403,13.4109,38100.0],["2014-08-21",13.3551,13.5223,13.1562,13.5143,17900.0],["2014-08-22",13.5143,13.5302,13.3711,13.4347,14700.0],["2014-08-25",13.4666,13.8884,13.4666,13.7849,49600.0],["2014-08-26",13.8725,14.0476,13.8486,13.968,47600.0],["2014-08-27",14.0078,14.2067,13.968,14.1272,45700.0],["2014-08-28",14.0476,14.1908,13.9998,14.0237,43200.0],["2014-08-29",14.0555,14.167,13.9361,14.1431,41900.0],["2014-09-02",14.1431,14.2784,14.0317,14.1431,43500.0],["2014-09-03",14.159,14.1749,13.8008,13.8645,21300.0],["2014-09-04",13.8486,14.1033,13.8008,13.8566,14800.0],["2014-09-05",13.769,13.9919,13.769,13.8884,8900.0],["2014-09-08",13.9282,13.9839,13.7849,13.9759,8500.0],["2014-09-09",13.9123,14.0635,13.586,13.5939,16900.0],["2014-09-10",13.586,13.8406,13.586,13.8406,10900.0],["2014-09-11",13.6974,13.9919,13.6655,13.9282,19000.0],["2014-09-12",13.9282,13.9282,13.5302,13.8168,25100.0],["2014-09-15",13.7451,13.7451,13.4825,13.5064,29900.0],["2014-09-16",13.3949,13.5621,13.3153,13.4586,22400.0],["2014-09-17",13.4825,13.5382,13.0447,13.3949,21100.0],["2014-09-18",13.4109,13.6496,13.3074,13.6019,16100.0],["2014-09-19",13.7451,13.7451,13.2517,13.4984,71100.0],["2014-09-22",13.3949,13.4984,13.1562,13.2119,28000.0],["2014-09-23",13.1721,13.3551,12.9333,13.0209,34500.0],["2014-09-24",12.989,13.1323,12.989,13.1084,12800.0],["2014-09-25",13.0527,13.0925,12.8696,12.9731,34000.0],["2014-09-26",12.9971,13.1331,12.9251,13.1251,15300.0],["2014-09-29",12.9331,13.1251,12.9331,13.0211,25000.0],["2014-09-30",12.9651,13.0611,12.8131,12.8131,57600.0],["2014-10-01",12.7972,13.0051,12.7972,12.7972,62500.0],["2014-10-02",12.8051,13.0691,12.8051,12.9811,18200.0],["2014-10-03",13.1171,13.261,12.8371,12.9331,24700.0],["2014-10-06",12.9251,13.0051,12.8052,12.8131,10100.0],["2014-10-07",12.7972,12.9331,12.7972,12.7972,17600.0],["2014-10-08",12.7972,13.0531,12.7252,12.9891,39000.0],["2014-10-09",12.8211,12.8211,12.5252,12.5332,92500.0],["2014-10-10",12.4372,13.1251,12.4372,12.8691,41200.0],["2014-10-13",12.8931,13.597,12.8931,13.493,27700.0],["2014-10-14",13.597,13.8049,13.477,13.7889,53900.0],["2014-10-15",13.677,13.9329,13.1971,13.8209,43400.0],["2014-10-16",13.7569,14.1089,13.7569,13.9649,36300.0],["2014-10-17",14.1888,14.1888,13.573,13.613,28600.0],["2014-10-20",13.565,13.677,13.2371,13.413,27100.0],["2014-10-21",13.477,13.7649,13.477,13.7649,14600.0],["2014-10-22",13.597,13.613,13.1811,13.341,25700.0],["2014-10-23",13.397,13.7569,13.389,13.693,33800.0],["2014-10-24",13.7969,14.1329,13.669,13.7809,29100.0],["2014-10-27",13.677,13.9249,13.605,13.613,16000.0],["2014-10-28",13.7409,14.3968,13.7409,14.3968,35000.0],["2014-10-29",14.3968,14.3968,13.9729,14.0769,39700.0],["2014-10-30",14.0129,14.4448,13.9089,14.4288,44400.0],["2014-10-31",14.4608,14.5968,14.3888,14.4928,67200.0],["2014-11-03",14.5728,14.5728,14.2368,14.3488,49800.0],["2014-11-04",14.2448,14.2448,14.0049,14.1329,22000.0],["2014-11-05",14.2368,14.5168,14.0769,14.2608,16900.0],["2014-11-06",14.2768,14.3088,13.8929,14.2928,27900.0],["2014-11-07",14.2368,14.2368,13.9009,14.0369,21200.0],["2014-11-10",14.0769,14.1808,13.9169,13.9889,37300.0],["2014-11-11",13.8849,14.3648,13.8369,14.3328,33200.0],["2014-11-12",14.2208,14.5008,14.2208,14.5008,19800.0],["2014-11-13",14.4848,14.4928,13.8529,13.9409,35400.0],["2014-11-14",13.9329,14.1009,13.8849,13.9409,32800.0],["2014-11-17",13.9569,13.9569,13.7649,13.8689,15500.0],["2014-11-18",13.8849,14.0849,13.8609,14.0049,16400.0],["2014-11-19",13.9889,14.0289,13.7009,13.7329,31000.0],["2014-11-20",13.637,13.7409,13.613,13.7409,15200.0],["2014-11-21",13.8369,13.8769,13.605,13.8049,46800.0],["2014-11-24",13.9009,14.1089,13.8929,13.9969,25900.0],["2014-11-25",14.0529,14.1409,13.9889,14.1409,20800.0],["2014-11-26",14.0529,14.1888,14.0289,14.1089,8400.0],["2014-11-28",14.1329,14.1728,13.621,13.661,15000.0],["2014-12-01",13.7169,13.9889,13.613,13.621,24500.0],["2014-12-02",13.621,13.9809,13.621,13.8449,19500.0],["2014-12-03",13.661,13.9969,13.645,13.8929,33800.0],["2014-12-04",13.8769,13.9969,13.661,13.8289,25100.0],["2014-12-05",13.8209,14.3568,13.8209,14.1568,28100.0],["2014-12-08",14.0849,14.3328,13.9089,14.0449,22700.0],["2014-12-09",13.8609,14.3488,13.7969,14.3408,52500.0],["2014-12-10",14.2448,14.3888,13.7249,13.7569,26900.0],["2014-12-11",13.8689,14.1329,13.8369,13.8609,14400.0],["2014-12-12",13.653,13.9249,13.621,13.7249,16300.0],["2014-12-15",13.8129,13.8769,13.405,13.637,27900.0],["2014-12-16",13.573,14.1568,13.573,13.8929,34600.0],["2014-12-17",13.7569,14.3728,13.7489,14.3088,34100.0],["2014-12-18",14.3888,14.3968,14.0209,14.2928,49900.0],["2014-12-19",14.2368,14.3968,13.9969,14.3408,72700.0],["2014-12-22",14.3088,14.5728,14.3008,14.4848,29900.0],["2014-12-23",14.5168,14.9647,14.0929,14.7567,33300.0],["2014-12-24",14.7807,14.9647,14.5888,14.8447,22500.0],["2014-12-26",14.9567,15.0127,14.8927,15.0127,13100.0],["2014-12-29",15.0368,15.1492,14.844,14.8922,19100.0],["2014-12-30",14.9966,15.0046,14.8199,14.9725,10500.0],["2014-12-31",14.9886,15.101,14.7797,14.8359,29900.0],["2015-01-02",14.9725,14.9725,14.2496,14.4825,72200.0],["2015-01-05",14.3942,14.3942,14.1291,14.1532,16800.0],["2015-01-06",14.113,14.2335,13.7114,13.7837,26600.0],["2015-01-07",13.9122,13.9925,13.6793,13.9765,36300.0],["2015-01-08",14.105,14.4584,13.872,14.2415,17400.0],["2015-01-09",14.1933,14.2978,14.105,14.2014,13400.0],["2015-01-12",14.1532,14.2978,13.9042,13.9524,62200.0],["2015-01-13",14.1371,14.4504,13.9202,14.2656,26500.0],["2015-01-14",14.1211,14.4022,13.9684,14.1853,12700.0],["2015-01-15",14.1532,14.2014,13.7998,13.8319,31300.0],["2015-01-16",13.7837,14.3379,13.7837,14.2335,32300.0],["2015-01-20",14.1933,14.2737,13.8721,14.2255,23700.0],["2015-01-21",14.1532,14.346,13.8319,14.0006,14900.0],["2015-01-22",14.1853,14.5307,14.0247,14.5227,36700.0],["2015-01-23",14.595,14.595,14.0809,14.3138,21700.0],["2015-01-26",14.3299,14.4263,14.2255,14.3219,17600.0],["2015-01-27",14.2014,14.3058,13.856,13.9042,40100.0],["2015-01-28",14.0166,14.0166,13.3098,13.4303,54300.0],["2015-01-29",13.5106,13.8319,13.3258,13.8319,29000.0],["2015-01-30",13.607,14.2496,12.0487,13.3339,51000.0],["2015-02-02",13.4142,13.8961,13.1331,13.872,38500.0],["2015-02-03",13.8881,14.1933,13.8078,13.9765,26400.0],["2015-02-04",13.9684,14.0568,13.7194,13.7435,29300.0],["2015-02-05",13.7435,13.9684,13.615,13.9042,40100.0],["2015-02-06",13.9042,14.1692,13.8881,13.9283,45700.0],["2015-02-09",13.9202,14.1291,13.4062,13.7114,36800.0],["2015-02-10",13.7435,13.8239,13.4865,13.6953,34300.0],["2015-02-11",13.623,13.7275,13.4062,13.5507,18500.0],["2015-02-12",13.6712,13.7757,13.6552,13.7596,23400.0],["2015-02-13",13.8078,13.856,13.5668,13.8158,43800.0],["2015-02-17",13.8721,13.9925,13.7596,13.9604,15700.0],["2015-02-18",13.8801,14.0006,13.7596,13.9202,12600.0],["2015-02-19",13.848,14.0729,13.7516,13.9925,24100.0],["2015-02-20",14.0166,14.0166,13.7194,13.7837,21400.0],["2015-02-23",13.7194,13.8399,13.4945,13.7435,20800.0],["2015-02-24",13.7114,14.0488,13.6391,13.9202,16500.0],["2015-02-25",13.8399,13.9765,13.8078,13.8881,10100.0],["2015-02-26",13.8399,14.0166,13.7596,13.8961,45100.0],["2015-02-27",13.9122,14.1211,13.8158,14.1211,36300.0],["2015-03-02",14.1452,14.2174,13.9122,14.0407,22800.0],["2015-03-03",13.9524,13.9524,13.623,13.623,11600.0],["2015-03-04",13.5989,13.5989,13.374,13.4704,15200.0],["2015-03-05",13.5267,13.6311,13.2776,13.4303,21500.0],["2015-03-06",13.2616,13.7516,13.2616,13.4222,26300.0],["2015-03-09",13.4865,13.6712,13.4383,13.5267,16200.0],["2015-03-10",13.4142,13.4945,13.2455,13.2616,30200.0],["2015-03-11",13.3017,13.3901,13.0286,13.2535,35200.0],["2015-03-12",13.4062,13.4785,13.2696,13.366,34700.0],["2015-03-13",13.3981,13.6471,13.2616,13.607,15100.0],["2015-03-16",13.6391,13.6391,13.3419,13.4463,26000.0],["2015-03-17",13.366,13.5347,13.2616,13.4544,56900.0],["2015-03-18",13.4463,13.7596,13.3499,13.6632,35000.0],["2015-03-19",13.5668,13.8961,13.4865,13.5829,21200.0],["2015-03-20",13.6632,14.1532,13.5829,14.1211,73600.0],["2015-03-23",14.097,14.2496,13.8158,14.1773,28200.0],["2015-03-24",14.2094,14.4183,13.9443,14.3219,46800.0],["2015-03-25",14.3138,14.3138,14.097,14.1532,29500.0],["2015-03-26",14.1371,14.2817,14.0729,14.105,22900.0],["2015-03-27",14.0808,14.0808,13.9194,14.0243,20100.0],["2015-03-30",14.0485,14.2825,14.0485,14.1615,33200.0],["2015-03-31",14.1131,14.1938,13.8871,14.1695,28900.0],["2015-04-01",14.0566,14.2422,13.9355,14.218,22400.0],["2015-04-02",14.2018,14.2422,14.0889,14.1131,13200.0],["2015-04-06",14.105,14.1211,13.9355,14.0646,19900.0],["2015-04-07",14.0485,14.1211,14.0082,14.0404,22300.0],["2015-04-08",13.9759,14.4036,13.8791,14.0969,20600.0],["2015-04-09",14.0001,14.1131,13.9597,14.0162,25000.0],["2015-04-10",14.1292,14.1292,13.9194,13.9275,19900.0],["2015-04-13",13.9194,14.0646,13.8226,13.9275,13600.0],["2015-04-14",13.9355,13.9355,13.7177,13.8548,26100.0],["2015-04-15",13.8791,14.0808,13.8791,13.9759,24500.0],["2015-04-16",13.8871,13.9275,13.8064,13.8468,9200.0],["2015-04-17",13.7499,13.8226,13.411,13.4433,26500.0],["2015-04-20",13.4998,13.7419,13.4272,13.6289,14600.0],["2015-04-21",13.6612,13.758,13.5805,13.645,11400.0],["2015-04-22",13.5966,13.6854,13.524,13.637,5500.0],["2015-04-23",13.5643,13.6047,13.4756,13.4998,9500.0],["2015-04-24",13.5805,13.7096,13.4917,13.7096,17200.0],["2015-04-27",13.758,13.758,13.4756,13.5886,23900.0],["2015-04-28",13.637,13.7984,13.6289,13.7338,27400.0],["2015-04-29",13.7177,13.8871,13.3384,13.5401,22500.0],["2015-04-30",13.3626,13.3707,12.7816,13.0963,72200.0],["2015-05-01",13.1125,13.2416,12.8301,13.0479,43900.0],["2015-05-04",13.0076,13.1205,12.9592,12.9995,15100.0],["2015-05-05",12.9995,13.2577,12.7816,12.8785,59000.0],["2015-05-06",12.8785,13.0399,12.7978,12.935,28700.0],["2015-05-07",12.8785,13.0156,12.7736,12.8301,23900.0],["2015-05-08",13.0156,13.0156,12.6606,12.7897,31300.0],["2015-05-11",12.7897,12.8623,12.6767,12.7816,16300.0],["2015-05-12",12.6767,12.8462,12.5315,12.8139,13100.0],["2015-05-13",12.7252,12.9995,12.6364,12.7332,17800.0],["2015-05-14",12.7897,12.8623,12.6606,12.7494,17000.0],["2015-05-15",12.7574,12.7574,12.4347,12.5476,16400.0],["2015-05-18",12.5557,12.7816,12.5557,12.6606,27000.0],["2015-05-19",12.6283,12.8462,12.6283,12.7897,12000.0],["2015-05-20",12.8381,12.8785,12.6364,12.7494,21600.0],["2015-05-21",12.7897,12.9511,12.7897,12.8381,18700.0],["2015-05-22",12.8381,12.8865,12.7252,12.7332,48900.0],["2015-05-26",12.7252,12.7897,12.6767,12.7494,94100.0],["2015-05-27",12.7574,12.9753,12.7494,12.9592,22000.0],["2015-05-28",12.9269,13.0156,12.7494,12.8704,12700.0],["2015-05-29",12.8058,12.8058,12.7252,12.7252,46500.0],["2015-06-01",12.8623,12.8946,12.709,12.709,40500.0],["2015-06-02",12.6767,12.8543,12.6767,12.7655,18800.0],["2015-06-03",12.709,13.1367,12.6929,12.8865,40600.0],["2015-06-04",12.822,12.9107,12.709,12.7171,63000.0],["2015-06-05",12.7736,12.9269,12.6687,12.8139,33900.0],["2015-06-08",12.8381,12.8946,12.7494,12.7574,41200.0],["2015-06-09",12.7897,12.9672,12.7897,12.8623,32400.0],["2015-06-10",12.9107,13.2416,12.8785,13.0641,50800.0],["2015-06-11",13.0399,13.1528,12.2491,13.1125,24700.0],["2015-06-12",13.0883,13.1528,12.9672,13.0076,19200.0],["2015-06-15",12.8865,13.4352,12.8301,13.3626,41100.0],["2015-06-16",13.3142,13.3142,13.0963,13.2174,28400.0],["2015-06-17",13.2174,13.2658,13.0318,13.1528,19400.0],["2015-06-18",13.1932,13.3384,13.1528,13.3223,30200.0],["2015-06-19",13.2577,13.524,13.0883,13.3868,71800.0],["2015-06-22",13.4191,13.5966,13.3788,13.4917,30800.0],["2015-06-23",13.4433,13.7177,13.4352,13.6531,22600.0],["2015-06-24",13.6047,13.637,13.2093,13.5644,31600.0],["2015-06-25",13.6047,13.6773,13.524,13.6208,14700.0],["2015-06-26",13.6938,13.8235,13.5398,13.7992,178600.0],["2015-06-29",13.7262,13.8154,13.3209,13.3452,50100.0],["2015-06-30",13.3452,13.5479,13.3209,13.5235,59400.0],["2015-07-01",13.5235,13.783,13.4019,13.7587,28500.0],["2015-07-02",13.7425,13.7425,13.4587,13.4911,9700.0],["2015-07-06",13.3452,13.5317,13.2965,13.4668,31200.0],["2015-07-07",13.4506,13.5479,13.2641,13.5154,37900.0],["2015-07-08",13.3857,13.5073,13.2236,13.4181,20000.0],["2015-07-09",13.556,13.6695,13.2965,13.5722,22600.0],["2015-07-10",13.7181,13.856,13.6046,13.8154,11500.0],["2015-07-13",13.8235,13.9208,13.783,13.8235,20400.0],["2015-07-14",13.6938,13.7668,13.4181,13.6857,22700.0],["2015-07-15",13.637,14.0749,13.483,13.7992,48100.0],["2015-07-16",13.8641,14.1316,13.8479,14.0424,20300.0],["2015-07-17",14.0992,14.0992,13.7587,13.7911,14600.0],["2015-07-20",13.8965,13.9289,13.6046,13.7749,13600.0],["2015-07-21",13.8316,14.1722,13.6208,13.6533,15700.0],["2015-07-22",13.5641,13.937,13.5641,13.71,13500.0],["2015-07-23",13.8154,13.8641,13.1911,13.6452,25100.0],["2015-07-24",13.6938,13.8316,13.4992,13.5073,30000.0],["2015-07-27",13.3776,13.7343,13.3533,13.5722,39800.0],["2015-07-28",13.5235,13.5235,12.9803,13.4019,31300.0],["2015-07-29",13.4344,13.5235,13.0371,13.4992,52100.0],["2015-07-30",13.4181,13.9533,13.4181,13.6614,70300.0],["2015-07-31",13.6695,13.8397,13.6371,13.8397,28900.0],["2015-08-03",13.7992,13.9857,13.6776,13.8884,109400.0],["2015-08-04",13.8722,13.9938,13.6938,13.7506,26300.0],["2015-08-05",13.7668,13.8641,13.5884,13.8316,92900.0],["2015-08-06",13.8154,13.9289,13.6289,13.7506,19500.0],["2015-08-07",13.6533,13.8641,13.5641,13.783,22000.0],["2015-08-10",13.8235,14.1316,13.7992,13.8073,44100.0],["2015-08-11",13.7749,13.9695,13.7262,13.8235,20500.0],["2015-08-12",13.7749,13.8073,13.5641,13.783,30800.0],["2015-08-13",13.783,13.8965,13.7425,13.783,42000.0],["2015-08-14",13.783,13.9776,13.7749,13.9289,23100.0],["2015-08-17",13.8397,14.1559,13.8397,13.9208,27200.0],["2015-08-18",13.9451,13.9938,13.8154,13.8965,14200.0],["2015-08-19",13.8641,14.0343,13.8235,13.8641,30000.0],["2015-08-20",13.7506,13.8073,13.5884,13.5884,34400.0],["2015-08-21",13.4587,13.8154,13.4587,13.6289,51900.0],["2015-08-24",13.1911,13.6776,13.1911,13.4587,67800.0],["2015-08-25",13.7668,13.7668,13.2073,13.2965,39000.0],["2015-08-26",13.6046,13.6938,13.4019,13.6776,16600.0],["2015-08-27",13.7181,13.9614,13.5235,13.8073,38900.0],["2015-08-28",13.71,13.9695,13.6533,13.7425,22100.0],["2015-08-31",13.6533,13.8478,13.5722,13.7992,24600.0],["2015-09-01",13.5884,13.6857,13.3695,13.4587,36900.0],["2015-09-02",13.6127,13.7181,13.4587,13.6533,14300.0],["2015-09-03",13.5317,13.7343,13.5317,13.7019,83700.0],["2015-09-04",13.5073,13.6695,13.5073,13.6371,30500.0],["2015-09-08",13.8073,13.9208,13.7181,13.783,23900.0],["2015-09-09",13.8722,14.0992,13.7425,13.783,38600.0],["2015-09-10",13.783,13.9857,13.6533,13.9857,24200.0],["2015-09-11",13.8884,14.0181,13.8235,13.9127,10000.0],["2015-09-14",13.9127,14.0424,13.8316,13.8884,12700.0],["2015-09-15",13.8641,14.0992,13.8641,14.0019,22500.0],["2015-09-16",14.0019,14.1316,13.9127,14.0424,22800.0],["2015-09-17",14.0181,14.4802,13.9289,13.9938,45600.0],["2015-09-18",13.7749,13.8235,13.5235,13.6371,42900.0],["2015-09-21",13.7749,13.9532,13.7587,13.7992,17800.0],["2015-09-22",13.6938,13.7992,13.6452,13.6938,29800.0],["2015-09-23",13.6776,13.937,13.6127,13.8641,28800.0],["2015-09-24",13.5479,13.9695,13.5479,13.9127,27400.0],["2015-09-25",13.9857,13.9857,13.7343,13.783,50600.0],["2015-09-28",13.7911,13.9378,13.4572,13.7911,19700.0],["2015-09-29",13.783,13.9296,13.6771,13.7993,26700.0],["2015-09-30",13.9296,13.9296,13.6771,13.8482,32000.0],["2015-10-01",13.7911,13.7993,13.4571,13.7423,42800.0],["2015-10-02",13.6445,13.6934,13.0417,13.6364,53300.0],["2015-10-05",13.6852,14.0111,13.6852,13.8726,41700.0],["2015-10-06",13.8156,13.9215,13.7423,13.783,41700.0],["2015-10-07",13.9622,13.9622,13.8482,13.9459,18100.0],["2015-10-08",13.897,14.0518,13.8563,14.0355,31600.0],["2015-10-09",14.0762,14.0762,13.4409,14.0355,12600.0],["2015-10-12",14.0111,14.2717,13.8237,14.174,21600.0],["2015-10-13",14.174,14.4428,14.1658,14.3776,181900.0],["2015-10-14",14.3288,14.4347,14.2717,14.3369,37900.0],["2015-10-15",14.288,14.6057,14.231,14.5976,27100.0],["2015-10-16",14.6628,14.9071,14.6302,14.8746,38800.0],["2015-10-19",14.7524,15.1271,14.7524,14.8501,31400.0],["2015-10-20",14.8501,14.9804,14.8501,14.9234,16000.0],["2015-10-21",14.9071,15.0538,14.565,14.5976,18400.0],["2015-10-22",14.6953,15.0945,14.6953,15.0293,24300.0],["2015-10-23",15.0212,15.4529,14.8908,15.4529,35800.0],["2015-10-26",15.4774,15.4774,15.2167,15.4285,26400.0],["2015-10-27",15.4122,15.5832,14.842,14.9479,22300.0],["2015-10-28",15.0538,15.6891,15.0049,15.5833,72900.0],["2015-10-29",15.5018,15.6647,14.7686,15.347,43200.0],["2015-10-30",15.2574,15.2574,15.0701,15.0945,31100.0],["2015-11-02",15.0863,15.3877,15.0863,15.3715,22600.0],["2015-11-03",15.3307,15.3307,15.176,15.2085,29300.0],["2015-11-04",15.2248,15.4203,14.899,14.9479,41800.0],["2015-11-05",14.9967,15.4366,14.9967,15.3633,23200.0],["2015-11-06",15.3715,16.129,15.3307,16.0883,86500.0],["2015-11-09",16.0639,16.0639,15.624,15.6566,21700.0],["2015-11-10",15.567,16.072,15.5588,15.9661,29200.0],["2015-11-11",16.015,16.0476,15.6647,15.6647,17700.0],["2015-11-12",15.6403,15.6566,15.4203,15.5344,17400.0],["2015-11-13",15.3796,15.5914,15.233,15.3877,17800.0],["2015-11-16",15.3552,15.4203,15.1434,15.404,34400.0],["2015-11-17",15.3063,15.624,15.233,15.4122,11400.0],["2015-11-18",15.5262,15.6729,15.3959,15.6158,16100.0],["2015-11-19",15.5507,15.6647,15.5099,15.6566,7400.0],["2015-11-20",15.7625,15.9335,15.3552,15.7706,23500.0],["2015-11-23",15.6973,15.8113,15.6158,15.7136,25100.0],["2015-11-24",15.4203,15.8276,15.2818,15.8032,17400.0],["2015-11-25",15.6892,15.8765,15.5181,15.7706,15800.0],["2015-11-27",15.738,16.0802,15.5181,16.0231,8800.0],["2015-11-30",16.0883,16.1127,15.8113,15.8765,116100.0],["2015-12-01",15.8846,16.1861,15.8521,16.1698,14100.0],["2015-12-02",16.1616,16.2268,15.8928,15.9172,10100.0],["2015-12-03",15.9498,15.9498,15.681,15.7462,88800.0],["2015-12-04",15.738,16.1698,15.5751,16.1535,36100.0],["2015-12-07",16.2023,16.2023,15.8276,15.8928,32700.0],["2015-12-08",15.8521,15.8521,15.3307,15.4448,18600.0],["2015-12-09",15.4448,15.5099,14.5324,15.1922,16200.0],["2015-12-10",15.1678,15.29,14.9886,15.0375,24500.0],["2015-12-11",14.7198,15.0456,14.7198,14.956,40100.0],["2015-12-14",14.9316,15.176,14.9153,15.1271,27500.0],["2015-12-15",15.1515,15.5099,15.0212,15.4203,26800.0],["2015-12-16",15.4692,15.7625,15.2818,15.6403,25000.0],["2015-12-17",15.6973,15.7136,15.0049,15.0538,25800.0],["2015-12-18",14.956,15.0782,14.8583,14.9397,147800.0],["2015-12-21",14.9316,15.2004,14.9316,15.1841,26900.0],["2015-12-22",15.233,15.3063,14.9723,15.2737,20900.0],["2015-12-23",15.3633,15.3715,15.1841,15.3715,10700.0],["2015-12-24",15.2411,15.5832,15.2411,15.404,9700.0],["2015-12-28",15.3144,15.5344,15.2818,15.4936,27100.0],["2015-12-29",15.5509,15.829,15.5509,15.8209,29600.0],["2015-12-30",15.7391,15.8945,15.6082,15.6736,24800.0],["2015-12-31",15.6982,15.9354,15.2973,15.33,40500.0],["2016-01-04",15.2155,15.7881,14.5856,14.6756,50300.0],["2016-01-05",14.7247,15.0192,14.7247,14.9456,37500.0],["2016-01-06",14.8065,15.1419,14.7247,15.0928,34500.0],["2016-01-07",15.0519,15.2073,14.9292,15.0928,74000.0],["2016-01-08",15.1583,15.3873,15.0192,15.0192,63800.0],["2016-01-11",15.0764,15.1092,14.9701,15.0519,37600.0],["2016-01-12",15.1255,15.1419,15.011,15.1092,56700.0],["2016-01-13",15.1337,15.1337,14.9701,15.0519,65100.0],["2016-01-14",15.1337,15.3791,15.0683,15.0928,45500.0],["2016-01-15",14.7001,14.9374,14.7001,14.921,84100.0],["2016-01-19",15.0601,15.1255,14.9783,15.0437,56600.0],["2016-01-20",14.8638,15.4282,14.7656,15.2564,60100.0],["2016-01-21",15.2482,15.4528,15.0356,15.0765,86200.0],["2016-01-22",15.1583,15.2564,15.0601,15.1255,42300.0],["2016-01-25",15.1092,15.1092,14.9292,15.011,93900.0],["2016-01-26",15.1255,15.3382,15.0764,15.1746,55400.0],["2016-01-27",15.0928,15.3382,15.0846,15.0928,46400.0],["2016-01-28",15.1992,15.5345,15.1992,15.3464,39800.0],["2016-01-29",15.2646,15.4773,15.2564,15.3382,88500.0],["2016-02-01",15.2564,15.3137,14.8883,15.1255,55300.0],["2016-02-02",14.9701,15.0192,14.8556,14.9374,81000.0],["2016-02-03",15.0028,15.1092,14.8474,15.0601,49100.0],["2016-02-04",15.1174,15.42,14.9865,15.0765,41900.0],["2016-02-05",15.0192,15.2728,14.9701,14.9701,70700.0],["2016-02-08",14.8719,15.2891,14.8065,15.2237,51000.0],["2016-02-09",15.1092,15.3709,15.0601,15.1828,29000.0],["2016-02-10",15.2646,15.5182,15.0519,15.0601,34100.0],["2016-02-11",14.9047,15.0437,14.8801,14.9047,43400.0],["2016-02-12",15.0683,15.2482,14.9292,15.1501,42200.0],["2016-02-16",15.2973,15.4609,15.191,15.2973,34200.0],["2016-02-17",15.3546,15.42,15.1746,15.2973,61700.0],["2016-02-18",15.3546,15.4282,15.2155,15.3382,35000.0],["2016-02-19",15.3055,15.5427,15.2646,15.33,45600.0],["2016-02-22",15.4364,15.4936,15.2237,15.2728,37100.0],["2016-02-23",15.2564,15.3219,14.9946,15.1992,41400.0],["2016-02-24",15.0846,15.1664,14.9701,15.101,48200.0],["2016-02-25",15.2646,15.33,15.1828,15.2482,16700.0],["2016-02-26",15.2973,15.4118,15.101,15.191,17700.0],["2016-02-29",15.1746,15.2646,15.0928,15.1255,54400.0],["2016-03-01",15.191,15.5345,15.191,15.5345,24800.0],["2016-03-02",15.4773,15.5427,15.4037,15.5345,21000.0],["2016-03-03",15.3382,15.8781,15.2891,15.7963,43400.0],["2016-03-04",15.7963,15.7963,15.5673,15.7063,19900.0],["2016-03-07",15.6409,15.7309,15.5591,15.5918,16900.0],["2016-03-08",15.5509,15.6245,15.0928,15.3709,21600.0],["2016-03-09",15.4691,15.4691,15.1746,15.2728,31900.0],["2016-03-10",15.281,15.42,15.2073,15.3137,23800.0],["2016-03-11",15.3873,15.42,15.3382,15.42,22900.0],["2016-03-14",15.4527,15.5182,15.2564,15.2564,17800.0],["2016-03-15",15.2155,15.3628,15.2155,15.2401,21400.0],["2016-03-16",15.2155,15.3219,15.2073,15.2319,27900.0],["2016-03-17",15.2237,15.5018,15.2237,15.4527,19600.0],["2016-03-18",15.5591,15.7472,15.4609,15.7391,78200.0],["2016-03-21",15.7472,15.9681,15.5018,15.5345,17500.0],["2016-03-22",15.42,16.0254,15.42,15.829,59100.0],["2016-03-23",15.8127,15.9354,15.3546,15.3791,35000.0],["2016-03-24",15.4118,15.4282,15.2319,15.3382,9400.0],["2016-03-28",15.5345,15.6,15.42,15.4691,21500.0],["2016-03-29",15.4034,15.617,15.3705,15.5923,35800.0],["2016-03-30",15.6827,15.6991,15.4938,15.6088,21200.0],["2016-03-31",15.8388,15.8388,15.4773,15.4855,88000.0],["2016-04-01",15.3787,15.4938,15.3623,15.4691,60100.0],["2016-04-04",15.4362,15.4609,15.3212,15.3377,97000.0],["2016-04-05",15.3212,15.4034,15.313,15.313,29900.0],["2016-04-06",15.3459,15.3952,15.313,15.3541,189800.0],["2016-04-07",15.3377,15.3377,14.9844,15.1076,496000.0],["2016-04-08",15.1734,15.3294,15.1651,15.3212,379100.0],["2016-04-11",15.3377,15.6252,15.1569,15.5677,438100.0],["2016-04-12",15.543,15.9949,15.5184,15.9045,46700.0],["2016-04-13",15.9538,16.0195,15.8552,15.9374,60000.0],["2016-04-14",15.9127,16.1674,15.8963,16.036,48400.0],["2016-04-15",15.962,16.2331,15.962,16.2331,57600.0],["2016-04-18",16.1017,16.266,16.1017,16.1756,39200.0],["2016-04-19",16.192,16.4467,16.192,16.3974,31100.0],["2016-04-20",16.3646,16.8657,16.3646,16.6685,48200.0],["2016-04-21",16.6439,16.7096,16.4631,16.5535,38800.0],["2016-04-22",16.5124,16.8328,16.5124,16.7671,41000.0],["2016-04-25",16.7342,16.7342,16.307,16.4796,43200.0],["2016-04-26",16.5453,17.0464,16.2824,16.8821,49600.0],["2016-04-27",16.9971,16.9971,16.5289,16.9067,45000.0],["2016-04-28",17.0135,17.2847,16.6849,16.726,52400.0],["2016-04-29",16.7671,16.9067,16.7342,16.7589,50100.0],["2016-05-02",16.7589,17.0382,16.6357,16.841,38900.0],["2016-05-03",16.7178,18.024,16.3646,16.5617,27100.0],["2016-05-04",16.4303,16.6603,16.3563,16.4796,27000.0],["2016-05-05",16.5535,16.6357,16.3563,16.4878,29200.0],["2016-05-06",16.496,16.5864,16.3153,16.496,21200.0],["2016-05-09",16.4549,16.7507,16.4221,16.5042,27900.0],["2016-05-10",16.5782,16.7917,16.496,16.5699,23900.0],["2016-05-11",16.2495,16.4303,16.0688,16.3153,54400.0],["2016-05-12",16.3481,16.3481,16.0113,16.0113,46900.0],["2016-05-13",15.8059,15.9949,15.6745,15.6909,36800.0],["2016-05-16",15.7484,16.1017,15.6663,15.9867,39200.0],["2016-05-17",15.8716,15.9702,15.2884,15.4198,36300.0],["2016-05-18",15.4034,15.8634,15.4034,15.8634,24200.0],["2016-05-19",15.6909,15.7977,15.4691,15.6581,37700.0],["2016-05-20",15.7484,15.962,15.7484,15.9045,20200.0],["2016-05-23",15.8881,15.9538,15.7073,15.8388,16600.0],["2016-05-24",15.9784,16.4303,15.9784,16.3563,27200.0],["2016-05-25",16.3646,16.4138,16.2578,16.3399,17200.0],["2016-05-26",16.1017,16.3153,16.1017,16.192,8900.0],["2016-05-27",16.1181,16.3399,16.0031,16.151,18500.0],["2016-05-31",16.2413,16.3071,16.0113,16.2085,51100.0],["2016-06-01",16.1427,16.1592,15.9949,16.0688,36200.0],["2016-06-02",16.0277,16.0935,15.9538,16.0442,23900.0],["2016-06-03",15.9538,15.9702,15.7156,15.9538,16200.0],["2016-06-06",15.9374,16.1427,15.8634,16.0195,51000.0],["2016-06-07",16.0524,16.1345,15.9538,15.9867,16600.0],["2016-06-08",15.9784,16.0688,15.9538,16.0195,32400.0],["2016-06-09",15.7977,15.9456,15.7977,15.9209,20300.0],["2016-06-10",15.6991,15.847,15.5513,15.8059,22400.0],["2016-06-13",15.7977,16.1345,15.7977,15.9209,35600.0],["2016-06-14",15.847,15.9292,15.6088,15.7977,27300.0],["2016-06-15",15.7895,15.9456,15.6005,15.6252,31300.0],["2016-06-16",15.5266,15.9374,15.4773,15.8224,48600.0],["2016-06-17",15.7895,15.7895,15.2719,15.6005,156500.0],["2016-06-20",15.6991,15.7648,15.5759,15.6005,28600.0],["2016-06-21",15.5759,15.7566,15.5348,15.5923,19700.0],["2016-06-22",15.5513,15.5841,14.8448,14.8694,109400.0],["2016-06-23",14.9105,15.0912,14.8694,15.0912,105300.0],["2016-06-24",14.7215,14.9516,14.5408,14.779,209100.0],["2016-06-27",14.6312,14.7051,14.089,14.5736,115400.0],["2016-06-28",14.6892,14.7057,14.3508,14.4169,93100.0],["2016-06-29",14.5076,14.5572,14.2683,14.3178,125600.0],["2016-06-30",14.3178,14.5902,14.2023,14.5076,86300.0],["2016-07-01",14.4581,14.78,14.3756,14.7057,56600.0],["2016-07-05",14.7635,14.7965,14.5159,14.7057,57200.0],["2016-07-06",14.7882,14.7882,14.5572,14.6479,36700.0],["2016-07-07",14.6479,14.7139,14.5076,14.6809,25400.0],["2016-07-08",14.8212,15.0523,14.5241,14.9368,78900.0],["2016-07-11",14.945,15.1018,14.9368,14.9863,59900.0],["2016-07-12",15.1018,15.2091,15.044,15.1596,123500.0],["2016-07-13",15.1678,15.2008,15.0688,15.1513,32800.0],["2016-07-14",15.2999,15.2999,15.1348,15.1761,27700.0],["2016-07-15",15.2669,15.3329,15.1018,15.3164,53500.0],["2016-07-18",15.3824,15.4154,15.2338,15.3989,51100.0],["2016-07-19",15.3906,15.4236,15.3081,15.3989,55500.0],["2016-07-20",15.4071,15.4732,15.3329,15.4071,38600.0],["2016-07-21",15.3576,15.4319,14.4416,15.3494,37000.0],["2016-07-22",15.3494,15.4732,15.2008,15.4236,30700.0],["2016-07-25",15.4649,15.4732,15.2834,15.4649,33800.0],["2016-07-26",15.4236,15.4732,15.077,15.4567,55500.0],["2016-07-27",15.4732,15.4897,15.3824,15.4567,43400.0],["2016-07-28",15.4154,15.4897,15.3906,15.4484,41000.0],["2016-07-29",15.3906,15.4897,15.3081,15.4484,47600.0],["2016-08-01",15.3906,15.5392,15.2421,15.2586,21700.0],["2016-08-02",15.2999,15.3164,15.1843,15.2751,17900.0],["2016-08-03",15.2586,15.4236,15.1266,15.2256,18600.0],["2016-08-04",15.1926,15.4649,15.1926,15.2091,10700.0],["2016-08-05",15.2669,15.4732,15.0275,15.3741,37800.0],["2016-08-08",15.3411,15.3741,15.2503,15.3164,15200.0],["2016-08-09",15.3081,15.4732,15.3081,15.3989,59200.0],["2016-08-10",15.4154,15.4154,15.3081,15.3659,11200.0],["2016-08-11",15.3741,15.4319,15.2999,15.3494,23400.0],["2016-08-12",15.4071,15.4484,15.2256,15.4402,27700.0],["2016-08-15",15.3741,15.4567,15.3246,15.4236,42800.0],["2016-08-16",15.3906,15.4732,15.2421,15.4484,68400.0],["2016-08-17",15.4732,15.5144,15.3164,15.4071,32400.0],["2016-08-18",15.3989,15.6135,15.3246,15.6052,46700.0],["2016-08-19",15.5722,15.6547,15.5722,15.6135,26500.0],["2016-08-22",15.5392,15.8033,15.5144,15.6382,21600.0],["2016-08-23",15.7702,16.4304,15.7702,16.2324,105000.0],["2016-08-24",16.2654,16.5047,16.2324,16.4717,47400.0],["2016-08-25",16.3974,16.6037,16.3974,16.5872,72400.0],["2016-08-26",16.5625,16.6037,16.4717,16.5542,35300.0],["2016-08-29",16.4882,16.6037,16.4882,16.5707,46400.0],["2016-08-30",16.5377,16.6863,16.5377,16.579,31600.0],["2016-08-31",16.6532,16.6532,16.5212,16.546,52700.0],["2016-09-01",16.5047,16.5047,16.2406,16.4304,24200.0],["2016-09-02",16.4552,16.5955,16.3479,16.5542,16000.0],["2016-09-06",16.6037,16.645,16.3397,16.5955,47800.0],["2016-09-07",16.5377,16.612,16.4387,16.5707,48700.0],["2016-09-08",16.546,16.612,16.3727,16.5872,41700.0],["2016-09-09",16.4717,16.5955,16.2406,16.2654,51700.0],["2016-09-12",16.2324,16.3149,16.0591,16.3149,46300.0],["2016-09-13",16.1994,16.2571,16.0178,16.0591,46100.0],["2016-09-14",16.0261,16.1994,15.8528,16.0673,33700.0],["2016-09-15",16.0426,16.1664,15.9353,16.1333,28600.0],["2016-09-16",16.2324,16.2406,15.8858,15.9601,113200.0],["2016-09-19",16.0508,16.3479,15.9765,16.1664,39400.0],["2016-09-20",16.1829,16.3232,16.1829,16.2736,21100.0],["2016-09-21",16.3066,16.3892,16.1168,16.3479,33800.0],["2016-09-22",16.3397,16.5377,16.2901,16.4139,20300.0],["2016-09-23",16.4552,16.777,16.4552,16.711,58300.0],["2016-09-26",16.6863,16.7028,16.2241,16.2241,41300.0],["2016-09-27",16.2736,16.4139,16.1003,16.3727,27900.0],["2016-09-28",16.3561,16.5135,16.2815,16.439,31100.0],["2016-09-29",16.4224,16.4307,16.0081,16.091,50300.0],["2016-09-30",16.2152,16.4555,16.1738,16.3975,35900.0],["2016-10-03",16.2898,16.2898,16.1572,16.1987,21400.0],["2016-10-04",16.1987,16.3561,16.1987,16.2815,27300.0],["2016-10-05",16.4307,16.6958,16.4307,16.6047,33500.0],["2016-10-06",16.6461,16.8532,16.5715,16.7207,29200.0],["2016-10-07",16.6875,16.7621,16.4887,16.729,24600.0],["2016-10-10",16.8532,16.8615,16.6875,16.8118,27500.0],["2016-10-11",16.8615,16.8615,16.5881,16.6212,19800.0],["2016-10-12",16.6792,16.8201,16.6792,16.7207,153900.0],["2016-10-13",16.6544,16.6544,16.3478,16.4141,26800.0],["2016-10-14",16.5301,16.6792,16.439,16.5135,16500.0],["2016-10-17",16.5798,16.6544,16.3975,16.4472,10600.0],["2016-10-18",16.4969,16.6212,16.3561,16.5384,51900.0],["2016-10-19",16.6378,16.8367,16.4804,16.7372,26200.0],["2016-10-20",16.8035,16.8698,16.6958,16.7372,24000.0],["2016-10-21",16.5964,16.8118,16.5301,16.7455,17800.0],["2016-10-24",16.8615,16.9692,16.6792,16.729,25700.0],["2016-10-25",16.8035,16.8615,16.671,16.7952,33500.0],["2016-10-26",16.7704,16.9858,16.5798,16.6212,22100.0],["2016-10-27",16.7538,16.7538,16.5052,16.5881,29000.0],["2016-10-28",16.613,16.7952,15.8921,16.3644,41900.0],["2016-10-31",16.4141,16.4721,16.3312,16.381,40600.0],["2016-11-01",16.3644,16.5467,16.1572,16.2981,31200.0],["2016-11-02",16.3395,16.4555,16.2152,16.3395,26500.0],["2016-11-03",16.381,16.439,16.2318,16.3478,26800.0],["2016-11-04",16.4141,16.5467,16.2732,16.3064,38700.0],["2016-11-07",16.555,16.9692,16.4804,16.8864,41500.0],["2016-11-08",16.8781,16.9775,16.8118,16.8781,27500.0],["2016-11-09",16.961,17.5741,16.6378,17.4995,64400.0],["2016-11-10",17.6818,18.2287,17.4995,18.063,82800.0],["2016-11-11",18.063,18.2287,17.6238,18.1458,141500.0],["2016-11-14",17.8392,18.3198,16.9444,18.2287,239700.0],["2016-11-15",18.0464,18.2701,18.005,18.237,96500.0],["2016-11-16",18.3613,18.5104,18.3115,18.4027,171000.0],["2016-11-17",18.3944,19.0075,18.3861,18.7341,213500.0],["2016-11-18",18.817,19.3887,18.5104,19.3638,963200.0],["2016-11-21",19.339,19.8527,19.2727,19.8444,148200.0],["2016-11-22",19.9107,20.6481,19.7201,20.6315,121100.0],["2016-11-23",20.557,21.0541,20.4244,20.7807,120300.0],["2016-11-25",20.8967,21.0541,20.5487,20.9713,73600.0],["2016-11-28",20.9216,21.1121,20.847,20.8718,96400.0],["2016-11-29",21.0376,21.1618,20.789,20.8801,120400.0],["2016-11-30",21.0044,21.369,20.6895,20.7144,114300.0],["2016-12-01",20.8553,21.1287,20.8055,21.021,100400.0],["2016-12-02",21.0955,21.1287,20.6233,20.6398,72900.0],["2016-12-05",20.8553,21.2696,20.8553,21.0956,98600.0],["2016-12-06",21.1701,21.1701,21.0127,21.0956,130800.0],["2016-12-07",21.0044,21.1204,21.0044,21.1121,140100.0],["2016-12-08",21.1204,21.6258,21.1121,21.5844,309500.0],["2016-12-09",21.5844,21.9573,21.4601,21.9324,483000.0],["2016-12-12",21.7916,21.9821,21.7833,21.8247,185300.0],["2016-12-13",21.8496,21.9987,21.7998,21.9158,153000.0],["2016-12-14",21.8081,22.3218,21.7087,22.0318,216400.0],["2016-12-15",21.9987,22.3136,21.9987,22.239,165500.0],["2016-12-16",22.3964,22.7527,22.355,22.5456,134100.0],["2016-12-19",22.645,22.9516,22.3798,22.9101,81600.0],["2016-12-20",23.0013,23.5399,22.8853,23.5233,72600.0],["2016-12-21",23.5647,23.6061,23.0841,23.1421,72500.0],["2016-12-22",23.0344,23.167,22.6533,22.9101,87600.0],["2016-12-23",22.9681,23.0593,22.703,22.9847,61400.0],["2016-12-27",23.0096,23.3078,23.0096,23.2001,121400.0],["2016-12-28",23.1254,23.1835,22.901,22.9758,52500.0],["2016-12-29",22.9758,23.0173,22.552,22.8013,42000.0],["2016-12-30",22.9259,22.9259,22.4024,22.552,59300.0],["2017-01-03",22.8013,22.9675,22.2529,22.4357,140100.0],["2017-01-04",22.4024,22.9758,22.1531,22.6683,150000.0],["2017-01-05",22.66,22.9425,22.3443,22.6517,100100.0],["2017-01-06",22.6849,22.7514,22.5188,22.66,70000.0],["2017-01-09",22.5354,22.8345,22.2944,22.419,104800.0],["2017-01-10",22.444,22.6019,22.2695,22.3193,64300.0],["2017-01-11",22.4772,23.7403,22.1947,23.7153,927600.0],["2017-01-12",23.5574,23.6239,22.8844,23.0921,113700.0],["2017-01-13",23.2749,23.6738,23.0672,23.1087,60700.0],["2017-01-17",23.009,23.009,22.5188,22.8594,91300.0],["2017-01-18",22.8927,23.0838,21.9953,23.0256,127900.0],["2017-01-19",23.0256,23.1254,22.8594,23.0589,80200.0],["2017-01-20",23.0589,23.3663,23.0589,23.2999,53100.0],["2017-01-23",23.3165,23.3248,23.2251,23.2666,46900.0],["2017-01-24",23.3913,23.84,23.2251,23.7402,41600.0],["2017-01-25",23.8898,24.2388,23.8815,24.1474,40900.0],["2017-01-26",24.1225,24.9285,24.1225,24.5712,71600.0],["2017-01-27",24.5712,24.7706,24.3718,24.6958,65900.0],["2017-01-30",24.4632,24.4632,24.0643,24.2388,115000.0],["2017-01-31",24.2305,24.405,23.9064,24.3219,61500.0],["2017-02-01",24.3967,25.1529,24.3967,24.8953,145200.0],["2017-02-02",24.8953,24.8953,24.3219,24.3967,84700.0],["2017-02-03",24.6377,25.5019,24.6377,25.4271,100100.0],["2017-02-06",25.2277,25.452,24.8703,24.9451,52100.0],["2017-02-07",25.1113,25.1529,24.8953,25.0448,74700.0],["2017-02-08",24.9368,25.0116,24.5878,24.8787,63800.0],["2017-02-09",24.8454,25.2526,24.8454,24.9701,38300.0],["2017-02-10",25.1446,25.2609,24.9119,25.211,40300.0],["2017-02-13",25.4188,25.6182,25.1446,25.2526,51700.0],["2017-02-14",25.1778,25.4769,25.1529,25.3772,72400.0],["2017-02-15",25.344,25.6598,25.2027,25.6431,75300.0],["2017-02-16",25.5767,25.7345,25.344,25.7179,44500.0],["2017-02-17",25.7595,25.7595,25.4936,25.7179,50300.0],["2017-02-21",25.9423,26.0171,25.5351,25.8509,57900.0],["2017-02-22",25.6681,25.8259,25.4769,25.6681,37200.0],["2017-02-23",25.801,25.8675,25.452,25.6764,40800.0],["2017-02-24",25.4271,25.8093,25.2443,25.6597,61800.0],["2017-02-27",25.4105,25.7428,25.2027,25.3274,62700.0],["2017-02-28",25.3024,25.4603,24.8371,24.9701,69100.0],["2017-03-01",25.3357,25.7013,25.211,25.3772,71200.0],["2017-03-02",25.2858,25.6182,24.8786,24.9119,43500.0],["2017-03-03",24.995,25.0864,24.7208,25.0365,85800.0],["2017-03-06",24.8205,25.2193,24.6709,25.0532,81200.0],["2017-03-07",24.9701,25.0781,24.6377,24.7208,36000.0],["2017-03-08",24.9119,25.1363,24.513,24.5712,104900.0],["2017-03-09",24.6959,24.8704,24.4299,24.4798,39100.0],["2017-03-10",24.7042,24.7042,23.7901,23.9148,51500.0],["2017-03-13",23.9148,24.1308,23.8566,24.0809,49400.0],["2017-03-14",23.7984,24.0311,23.707,23.9397,24800.0],["2017-03-15",24.0809,24.3136,23.707,23.8067,56300.0],["2017-03-16",23.9812,23.9812,23.466,23.8732,69300.0],["2017-03-17",23.7652,24.4881,23.7652,24.3801,154700.0],["2017-03-20",24.056,24.4466,24.0394,24.0643,39700.0],["2017-03-21",24.2554,24.2554,23.009,23.2666,103800.0],["2017-03-22",23.2832,23.491,23.0506,23.2915,145900.0],["2017-03-23",23.383,23.9979,23.383,23.9314,85000.0],["2017-03-24",23.9397,24.2139,23.9397,24.0643,61600.0],["2017-03-27",23.8483,24.1142,23.5408,23.9812,76100.0],["2017-03-28",23.9729,24.3718,23.8981,24.1474,111900.0],["2017-03-29",24.0474,24.1391,23.9308,24.1224,44200.0],["2017-03-30",24.2141,24.714,24.2141,24.639,48200.0],["2017-03-31",24.6057,24.6057,24.3141,24.4057,105100.0],["2017-04-03",24.4141,24.4141,23.8724,24.1391,57800.0],["2017-04-04",24.0391,24.4057,24.0391,24.3057,87400.0],["2017-04-05",24.4724,24.7474,23.8058,23.8558,87800.0],["2017-04-06",23.8891,24.1558,23.7475,24.0224,54800.0],["2017-04-07",23.9224,23.9891,23.6225,23.9058,49100.0],["2017-04-10",23.8058,23.9474,23.3975,23.7058,38000.0],["2017-04-11",23.6391,24.2307,23.4808,23.9808,57100.0],["2017-04-12",23.8974,23.9141,23.5058,23.6725,42000.0],["2017-04-13",23.5058,23.9724,23.2892,23.8475,328800.0],["2017-04-17",23.8058,24.1641,23.5641,24.1391,102400.0],["2017-04-18",23.9308,24.1391,23.7141,23.9641,92500.0],["2017-04-19",23.9724,24.1808,23.8225,24.1641,169800.0],["2017-04-20",24.2974,24.989,24.2224,24.9723,85100.0],["2017-04-21",24.9723,25.3056,24.7974,25.2223,92000.0],["2017-04-24",25.5473,26.1139,25.5473,25.8556,81600.0],["2017-04-25",26.1389,26.6638,25.9556,26.4472,136100.0],["2017-04-26",26.4472,26.8888,26.2305,26.2472,120300.0],["2017-04-27",26.4222,26.4222,25.4723,25.5139,71800.0],["2017-04-28",25.3223,25.7889,24.9723,25.0307,113400.0],["2017-05-01",25.2806,25.4556,24.9807,25.2056,83000.0],["2017-05-02",25.0807,25.0807,23.9641,24.2141,468000.0],["2017-05-03",24.4141,24.539,24.2974,24.4641,175200.0],["2017-05-04",24.564,25.0557,24.4557,24.9557,457500.0],["2017-05-05",24.9973,24.9973,24.6224,24.9723,106800.0],["2017-05-08",24.9973,25.039,24.664,24.939,94700.0],["2017-05-09",24.9973,25.0557,24.4307,24.6224,592400.0],["2017-05-10",24.5807,24.939,24.5724,24.689,75700.0],["2017-05-11",24.6224,24.6307,24.0974,24.2724,64100.0],["2017-05-12",24.2474,24.3224,23.9224,24.0808,73800.0],["2017-05-15",24.1641,24.3057,23.9391,24.1807,76800.0],["2017-05-16",24.1308,24.1641,23.7975,24.0391,36200.0],["2017-05-17",23.6308,23.7475,22.9475,23.3308,198000.0],["2017-05-18",23.3642,23.6891,23.3475,23.4975,86700.0],["2017-05-19",23.4642,23.6391,23.2725,23.4558,99600.0],["2017-05-22",23.4892,23.6641,23.3308,23.5225,68800.0],["2017-05-23",23.5475,24.1058,23.3308,23.9224,102000.0],["2017-05-24",23.9474,24.1557,23.7308,24.1224,115300.0],["2017-05-25",24.1724,24.3724,23.6558,23.8225,91900.0],["2017-05-26",23.8058,23.8058,23.3392,23.6558,75800.0],["2017-05-30",23.5642,23.5642,23.3308,23.3308,65500.0],["2017-05-31",23.3642,23.3892,22.9142,23.1309,146700.0],["2017-06-01",23.1642,23.8558,23.0392,23.8225,127400.0],["2017-06-02",23.6808,24.1891,23.6808,23.9891,103400.0],["2017-06-05",23.9724,24.2141,23.3058,23.3642,117500.0],["2017-06-06",23.3308,23.8225,23.2059,23.6808,85300.0],["2017-06-07",23.6891,23.8808,23.5142,23.6391,87400.0],["2017-06-08",23.6558,24.6224,23.6558,24.2391,89500.0],["2017-06-09",24.789,25.7889,24.6557,25.7556,175700.0],["2017-06-12",25.8222,26.1722,25.5306,25.8306,183300.0],["2017-06-13",25.9222,26.4388,25.8806,26.4055,136900.0],["2017-06-14",26.3972,26.5638,25.7556,26.5138,157100.0],["2017-06-15",26.1889,26.5222,25.8222,26.3139,102100.0],["2017-06-16",25.9722,26.1805,25.8889,25.9472,209400.0],["2017-06-19",26.1055,26.3722,25.8306,25.9639,98300.0],["2017-06-20",25.8139,25.9556,25.4556,25.5306,50300.0],["2017-06-21",25.364,25.5139,25.139,25.239,73900.0],["2017-06-22",25.1806,25.239,24.839,25.1723,89800.0],["2017-06-23",25.2806,25.289,24.6557,25.189,275100.0],["2017-06-26",25.189,25.3056,25.0057,25.114,58000.0],["2017-06-27",25.289,25.3973,24.939,25.2473,64000.0],["2017-06-28",25.4562,26.3083,25.2139,26.1412,85700.0],["2017-06-29",26.5423,26.5423,25.4729,26.5005,99000.0],["2017-06-30",26.4002,26.4002,25.9157,26.1162,77900.0],["2017-07-03",26.1914,26.5673,26.1412,26.4169,61300.0],["2017-07-05",26.3167,26.5172,25.9073,26.2498,57500.0],["2017-07-06",26.2415,26.4921,25.9741,26.1579,73100.0],["2017-07-07",26.3,26.4671,25.7987,26.3752,55400.0],["2017-07-10",26.2665,26.3334,25.8989,26.0076,40500.0],["2017-07-11",25.9324,25.9825,25.5648,25.6901,56400.0],["2017-07-12",25.64,26.1747,25.64,26.0577,53100.0],["2017-07-13",26.0076,26.0911,25.665,25.9407,51000.0],["2017-07-14",25.7068,25.9073,25.4645,25.7486,34100.0],["2017-07-17",25.6065,25.9825,25.4395,25.7987,41000.0],["2017-07-18",25.6149,25.9908,25.5564,25.8405,61100.0],["2017-07-19",25.8321,25.9741,25.7736,25.9407,49400.0],["2017-07-20",26.0243,26.066,25.6734,25.8488,22200.0],["2017-07-21",26.1162,26.2498,25.7068,25.7486,54100.0],["2017-07-24",25.7569,25.9992,25.6232,25.9825,34300.0],["2017-07-25",26.1329,26.726,26.1329,26.5005,66900.0],["2017-07-26",26.7344,27.5615,26.7093,26.7929,121900.0],["2017-07-27",26.9098,26.9098,26.2498,26.3167,80900.0],["2017-07-28",26.1747,26.325,25.6483,26.2916,75900.0],["2017-07-31",26.4336,26.4336,25.924,26.1496,46000.0],["2017-08-01",26.3919,26.6592,26.1245,26.6007,62700.0],["2017-08-02",26.5088,26.6843,26.2331,26.4503,36500.0],["2017-08-03",26.5088,26.6592,26.325,26.3919,122700.0],["2017-08-04",26.5255,26.6926,26.325,26.3919,62700.0],["2017-08-07",26.442,26.5088,26.1162,26.4086,40900.0],["2017-08-08",26.2833,26.8096,26.1663,26.5005,64700.0],["2017-08-09",26.3167,26.5506,25.9491,26.2916,82000.0],["2017-08-10",25.9992,26.183,25.6149,25.6483,51800.0],["2017-08-11",25.8238,25.8238,24.8379,25.0802,90900.0],["2017-08-14",25.2556,25.6734,25.1303,25.4812,108700.0],["2017-08-15",25.6984,25.7569,25.0886,25.5397,83600.0],["2017-08-16",25.6065,25.9909,25.4812,25.6984,175100.0],["2017-08-17",25.5314,25.8238,25.3643,25.3893,88500.0],["2017-08-18",25.1972,25.6149,25.1972,25.4227,110100.0],["2017-08-21",25.3643,25.665,25.1972,25.4896,46000.0],["2017-08-22",25.64,25.8321,25.5564,25.6065,27700.0],["2017-08-23",25.4562,25.8154,25.3893,25.6233,37800.0],["2017-08-24",25.6901,25.8238,25.4562,25.7486,41800.0],["2017-08-25",25.7068,25.924,25.4729,25.7402,35800.0],["2017-08-28",25.7987,25.8822,25.5146,25.665,63400.0],["2017-08-29",25.4812,25.924,25.4227,25.8655,100500.0],["2017-08-30",25.9491,26.1914,25.665,25.924,35100.0],["2017-08-31",25.9491,26.1747,25.7152,25.8488,40400.0],["2017-09-01",25.6984,26.1412,25.6984,26.0577,37600.0],["2017-09-05",25.9157,25.9157,25.2473,25.4812,97200.0],["2017-09-06",25.4979,25.7235,25.2891,25.4812,68800.0],["2017-09-07",25.4812,25.5731,24.9048,25.1303,79100.0],["2017-09-08",25.1303,25.5982,25.0969,25.4729,41700.0],["2017-09-11",25.6817,25.9909,25.4144,25.9741,56800.0],["2017-09-12",26.1245,26.2081,25.7653,25.8739,65700.0],["2017-09-13",25.4979,26.1162,25.4979,25.9992,64300.0],["2017-09-14",25.899,26.3919,25.8822,26.0577,109100.0],["2017-09-15",26.1162,26.2749,25.6316,26.2415,149900.0],["2017-09-18",26.2248,26.8347,26.2248,26.7428,76900.0],["2017-09-19",26.7929,26.9349,26.726,26.8179,50400.0],["2017-09-20",26.7428,27.1939,26.3668,26.9683,88600.0],["2017-09-21",27.0519,27.4612,26.9767,27.3192,58900.0],["2017-09-22",27.3192,27.8957,27.1939,27.645,79400.0],["2017-09-25",27.5615,27.7035,27.4028,27.5448,60600.0],["2017-09-26",27.5364,27.8205,27.5364,27.7119,54500.0],["2017-09-27",27.9207,28.6058,27.6116,28.2131,162100.0],["2017-09-28",28.2299,28.7407,28.1462,28.6737,75100.0],["2017-09-29",28.7407,29.1846,28.7324,28.8161,148900.0],["2017-10-02",28.9752,29.5363,28.8496,29.5195,170100.0],["2017-10-03",29.5698,30.0053,29.2599,29.955,118500.0],["2017-10-04",29.8126,29.8126,29.2264,29.3186,82400.0],["2017-10-05",29.5447,29.7456,29.3353,29.5112,106700.0],["2017-10-06",29.5782,29.7792,29.4274,29.6284,75000.0],["2017-10-09",29.5782,30.0639,29.4107,29.7289,129300.0],["2017-10-10",29.7289,29.8043,29.5865,29.7121,114400.0],["2017-10-11",29.5447,29.7708,29.5447,29.6452,119800.0],["2017-10-12",29.6787,29.8461,29.5698,29.6619,78000.0],["2017-10-13",29.6033,29.8126,29.1259,29.687,83600.0],["2017-10-16",29.6452,30.1058,29.6452,30.0136,79100.0],["2017-10-17",30.0053,30.022,29.6284,29.6787,66600.0],["2017-10-18",29.7875,30.0304,29.7038,29.7959,45800.0],["2017-10-19",29.6787,29.9801,29.5614,29.8462,37700.0],["2017-10-20",30.0471,30.1476,29.7122,29.8043,74200.0],["2017-10-23",29.8127,29.8294,29.4693,29.5363,26300.0],["2017-10-24",29.6535,29.7624,29.3521,29.3772,63800.0],["2017-10-25",30.1309,30.5245,29.9718,30.357,179900.0],["2017-10-26",30.558,31.3368,30.558,30.7422,75500.0],["2017-10-27",30.8008,31.2949,30.6333,31.1525,104800.0],["2017-10-30",30.9432,31.0185,30.1811,30.5412,89900.0],["2017-10-31",30.5831,30.9767,30.4742,30.7338,68300.0],["2017-11-01",30.9683,31.1274,30.2984,30.5077,54500.0],["2017-11-02",30.6082,31.052,30.3067,30.9515,97600.0],["2017-11-03",30.9516,31.0688,30.5998,30.8511,164500.0],["2017-11-06",30.8427,31.0437,30.6417,30.7924,50200.0],["2017-11-07",30.692,30.7925,29.687,29.9801,130300.0],["2017-11-08",29.8127,29.8127,29.0506,29.5363,63100.0],["2017-11-09",29.2683,29.3521,28.5732,29.0171,83500.0],["2017-11-10",29.0087,29.486,28.5397,29.1092,69500.0],["2017-11-13",29.0422,29.5363,28.6905,29.4526,56800.0],["2017-11-14",29.3353,29.9466,29.3353,29.8043,34000.0],["2017-11-15",29.5949,30.4156,29.4525,30.2146,131300.0],["2017-11-16",30.491,30.7422,30.1476,30.2062,101500.0],["2017-11-17",30.1141,30.5245,29.8629,30.3989,64900.0],["2017-11-20",30.3988,30.7924,30.2565,30.7589,57700.0],["2017-11-21",30.9851,31.1107,30.7422,31.1107,88700.0],["2017-11-22",31.1107,31.4038,30.8846,30.9097,53600.0],["2017-11-24",30.6584,31.2112,30.1811,30.6836,28500.0],["2017-11-27",30.7003,30.9767,30.558,30.625,48300.0],["2017-11-28",30.6752,31.2949,30.5328,31.2195,146600.0],["2017-11-29",31.3368,32.752,31.3117,32.5092,138700.0],["2017-11-30",32.6767,32.6767,31.6047,31.7387,108400.0],["2017-12-01",31.722,31.9732,30.2984,31.6801,82900.0],["2017-12-04",32.0821,32.6515,31.7974,32.057,127500.0],["2017-12-05",32.0737,32.1491,31.6131,31.7387,122300.0],["2017-12-06",31.6717,32.0402,30.156,31.5964,122000.0],["2017-12-07",31.588,34.9712,31.2614,31.8644,213700.0],["2017-12-08",32.1575,32.1575,30.156,31.387,76800.0],["2017-12-11",31.3619,31.3619,30.8008,30.8092,71800.0],["2017-12-12",31.0186,31.2614,30.7087,30.9432,122000.0],["2017-12-13",30.9683,31.2949,30.6082,30.6668,134400.0],["2017-12-14",30.8594,31.0688,29.9048,30.2649,156900.0],["2017-12-15",30.1476,31.0018,30.1476,30.7589,347600.0],["2017-12-18",30.9683,31.2949,30.4993,30.5998,222300.0],["2017-12-19",30.6082,30.7757,30.223,30.3067,201400.0],["2017-12-20",30.4156,30.491,30.1058,30.1393,173700.0],["2017-12-21",30.3821,30.9851,30.1644,30.8008,178900.0],["2017-12-22",30.7338,30.7673,30.3486,30.3653,121900.0],["2017-12-26",29.7289,30.5998,29.7289,29.9131,125300.0],["2017-12-27",29.2851,29.9383,29.2851,29.7205,168100.0],["2017-12-28",29.7961,30.115,29.4855,29.9471,130300.0],["2017-12-29",30.0814,30.1989,29.6366,29.6366,99000.0],["2018-01-02",29.6114,30.0059,29.5275,29.9471,189700.0],["2018-01-03",29.9471,30.2073,29.5695,29.8045,117400.0],["2018-01-04",30.0563,30.5766,29.9639,30.2829,110400.0],["2018-01-05",30.4759,30.5431,30.1654,30.4088,89400.0],["2018-01-08",30.4088,30.4088,29.9471,29.9471,58700.0],["2018-01-09",30.0143,30.4759,30.0143,30.0311,92400.0],["2018-01-10",30.0311,30.7697,30.0227,30.35,78300.0],["2018-01-11",30.3668,30.9963,30.3668,30.8872,99900.0],["2018-01-12",30.9711,31.374,30.8033,31.0299,75800.0],["2018-01-16",31.1642,31.3488,30.7361,30.7529,112500.0],["2018-01-17",30.8704,31.2397,30.585,31.0131,89800.0],["2018-01-18",30.9543,31.0718,30.3836,30.4088,85000.0],["2018-01-19",30.3164,31.0047,30.3164,30.9963,83900.0],["2018-01-22",30.8956,30.9627,30.5347,30.8284,81000.0],["2018-01-23",30.82,30.82,30.4004,30.7445,83200.0],["2018-01-24",30.82,30.9795,30.6186,30.6354,87300.0],["2018-01-25",30.904,30.904,30.585,30.6522,100500.0],["2018-01-26",30.6606,30.862,30.2913,30.4088,85000.0],["2018-01-29",30.4675,30.8788,30.2157,30.4675,119900.0],["2018-01-30",30.3836,30.8033,30.3836,30.6354,76300.0],["2018-01-31",30.7193,30.8285,30.5179,30.5515,81500.0],["2018-02-01",30.585,31.0131,30.1906,31.0131,95700.0],["2018-02-02",30.862,31.4495,30.7613,30.9795,103200.0],["2018-02-05",30.669,30.8872,29.6114,29.6198,137700.0],["2018-02-06",29.3177,29.7037,28.6966,29.326,138200.0],["2018-02-07",29.1666,29.603,28.9651,29.2757,120900.0],["2018-02-08",29.3344,29.3848,28.7973,28.8225,110000.0],["2018-02-09",29.0575,29.368,28.4364,29.1917,162200.0],["2018-02-12",29.2505,29.4855,28.94,29.2337,116800.0],["2018-02-13",29.0742,29.3932,29.0239,29.2337,51200.0],["2018-02-14",29.0155,29.7961,29.0155,29.7373,66500.0],["2018-02-15",29.8884,30.0814,29.7541,29.8129,48700.0],["2018-02-16",29.6954,30.2997,29.6954,30.2325,58300.0],["2018-02-20",30.0898,30.4843,29.7541,29.8632,48000.0],["2018-02-21",29.8884,30.2913,29.3764,30.0395,97800.0],["2018-02-22",30.1066,30.1738,29.645,29.6954,59300.0],["2018-02-23",29.8296,29.9807,29.7121,29.9807,55700.0],["2018-02-26",30.0143,30.2157,29.8129,29.9723,53400.0],["2018-02-27",29.9639,30.2829,29.4184,29.4268,82100.0],["2018-02-28",29.4855,29.6534,29.0239,29.0658,125200.0],["2018-03-01",29.0071,29.1246,28.8812,28.9819,71000.0],["2018-03-02",28.7973,29.4519,28.6546,29.2925,82400.0],["2018-03-05",29.1666,30.0563,28.9232,29.8716,81100.0],["2018-03-06",30.0059,30.4339,29.7205,30.3752,116400.0],["2018-03-07",30.1989,30.7613,30.1906,30.6522,76100.0],["2018-03-08",30.7529,30.7529,30.2241,30.4424,80700.0],["2018-03-09",30.6606,31.2565,30.392,31.2145,91500.0],["2018-03-12",31.2817,31.4747,30.8704,31.416,117200.0],["2018-03-13",31.4663,31.7685,31.3152,31.4663,105500.0],["2018-03-14",31.4999,31.6006,30.7529,30.7949,54800.0],["2018-03-15",30.9292,31.2061,30.4675,31.1054,75000.0],["2018-03-16",31.0635,31.5083,31.0047,31.2481,178700.0],["2018-03-19",31.139,31.332,30.7781,31.2565,63400.0],["2018-03-20",31.2061,31.4663,30.862,30.9208,93100.0],["2018-03-21",31.0047,31.3572,30.8368,31.1222,68600.0],["2018-03-22",30.904,30.9795,30.1654,30.2409,78500.0],["2018-03-23",30.2745,30.2745,29.3764,29.4184,135200.0],["2018-03-26",29.7793,30.1906,29.3764,30.115,99400.0],["2018-03-27",30.1234,30.2241,29.4939,29.8632,92600.0],["2018-03-28",29.9306,30.4271,29.779,30.2588,81100.0],["2018-03-29",30.4356,30.6376,29.7454,30.0063,106100.0],["2018-04-02",29.9979,30.1831,29.2067,29.5518,97500.0],["2018-04-03",29.678,29.9558,29.5097,29.9558,59800.0],["2018-04-04",29.5518,30.545,29.5518,30.4187,65000.0],["2018-04-05",30.5029,30.8648,30.1326,30.8312,89200.0],["2018-04-06",30.6376,30.8732,29.6191,29.981,111200.0],["2018-04-09",30.1073,30.6544,30.0736,30.1915,55200.0],["2018-04-10",30.4608,30.7217,30.1831,30.5787,60900.0],["2018-04-11",30.4861,30.5871,30.141,30.4187,74300.0],["2018-04-12",30.6207,30.8817,30.4524,30.6965,46200.0],["2018-04-13",30.8143,30.8227,30.2756,30.3514,45700.0],["2018-04-16",30.4608,30.8901,29.6528,30.7807,56000.0],["2018-04-17",30.949,30.949,29.939,30.1241,74000.0],["2018-04-18",30.2336,30.3766,30.0821,30.1494,39100.0],["2018-04-19",30.1073,30.7722,30.1073,30.5955,55400.0],["2018-04-20",30.4692,31.0584,30.4692,30.8564,58700.0],["2018-04-23",30.9153,31.0837,30.5366,31.0248,28000.0],["2018-04-24",31.1005,31.3867,30.9237,31.1763,58100.0],["2018-04-25",31.9759,33.0701,31.3446,32.9101,222800.0],["2018-04-26",32.9522,33.5246,32.6745,33.0616,161200.0],["2018-04-27",33.1037,33.4909,32.4304,32.565,83900.0],["2018-04-30",32.7081,33.6593,32.1105,32.1105,70700.0],["2018-05-01",32.119,32.523,31.6308,32.3041,94700.0],["2018-05-02",32.3799,32.6324,32.0684,32.2452,65900.0],["2018-05-03",32.2031,32.3799,31.7486,32.0853,75000.0],["2018-05-04",31.9506,32.8849,31.6897,32.6492,61900.0],["2018-05-07",32.6997,33.1711,32.6155,32.7839,58300.0],["2018-05-08",32.624,33.3647,32.624,33.331,98000.0],["2018-05-09",33.3647,33.8697,33.2047,33.7434,76200.0],["2018-05-10",33.8528,34.1054,33.4909,33.8613,90300.0],["2018-05-11",33.9033,33.9454,33.5414,33.8865,112100.0],["2018-05-14",33.9623,33.9623,33.5835,33.6087,70500.0],["2018-05-15",33.6087,34.1306,33.6087,33.8949,92100.0],["2018-05-16",33.7518,34.4588,33.7518,34.2568,99300.0],["2018-05-17",34.2905,34.9218,33.9875,34.6693,114400.0],["2018-05-18",34.846,34.9386,34.1811,34.2737,148000.0],["2018-05-21",34.3158,34.8797,34.2989,34.7198,123500.0],["2018-05-22",34.804,35.2585,34.7366,34.7366,89900.0],["2018-05-23",34.5767,34.9554,34.3494,34.7955,102200.0],["2018-05-24",34.7114,34.7955,34.3494,34.7029,70900.0],["2018-05-25",34.6104,34.7366,34.2232,34.6188,120700.0],["2018-05-29",34.3915,34.6104,34.038,34.442,79100.0],["2018-05-30",34.6356,35.2248,34.5599,35.1743,97700.0],["2018-05-31",35.1574,35.3594,34.8881,35.0228,104300.0],["2018-06-01",35.1995,35.5783,35.1995,35.2921,89500.0],["2018-06-04",35.4773,35.6793,35.1322,35.4605,104000.0],["2018-06-05",35.4941,35.5615,35.0228,35.2669,116100.0],["2018-06-06",35.351,35.9318,35.1406,35.8308,128400.0],["2018-06-07",35.6793,36.1422,35.4857,35.6372,80100.0],["2018-06-08",35.6372,35.8981,34.7619,35.5699,95400.0],["2018-06-11",35.5615,35.6541,35.1154,35.2164,79000.0],["2018-06-12",35.208,35.2248,34.8039,34.9807,75100.0],["2018-06-13",34.9807,35.3342,34.8208,34.9807,90800.0],["2018-06-14",35.1406,35.1406,34.7366,34.8881,96600.0],["2018-06-15",34.7955,35.2332,34.6188,35.1406,104400.0],["2018-06-18",35.208,35.4857,34.6945,35.208,193100.0],["2018-06-19",34.9807,35.9402,34.9807,35.7551,140200.0],["2018-06-20",35.7466,35.9823,35.6036,35.8645,95300.0],["2018-06-21",35.8561,36.0749,35.4941,35.612,77800.0],["2018-06-22",35.7803,35.856,35.0144,35.1827,349100.0],["2018-06-25",35.1406,35.1743,34.6777,35.0817,134800.0],["2018-06-26",35.1659,35.5951,34.8039,35.5278,89800.0],["2018-06-27",35.4605,35.4605,34.6019,34.6188,103700.0],["2018-06-28",34.6525,35.0744,34.5597,34.6019,108600.0],["2018-06-29",34.7369,35.2178,34.4838,34.5175,163100.0],["2018-07-02",34.315,35.0238,34.315,34.7116,137500.0],["2018-07-03",34.8297,35.0238,34.7116,34.7369,62300.0],["2018-07-05",35.0153,35.1925,34.8635,34.931,110100.0],["2018-07-06",34.99,35.2769,34.9225,35.1841,99300.0],["2018-07-09",35.1925,35.9772,35.1925,35.7831,187600.0],["2018-07-10",35.2263,35.5806,34.7791,34.796,119500.0],["2018-07-11",34.7791,35.1756,34.7706,34.9394,121000.0],["2018-07-12",35.1756,35.1756,34.4332,34.6188,117800.0],["2018-07-13",34.4585,34.6694,34.1125,34.1294,49300.0],["2018-07-16",34.121,34.6357,33.986,34.526,87600.0],["2018-07-17",34.4669,34.7875,34.3319,34.3488,68700.0],["2018-07-18",34.2475,34.585,34.1969,34.5091,72400.0],["2018-07-19",34.4922,34.7538,34.2644,34.6694,81800.0],["2018-07-20",34.661,35.0322,34.5175,34.7875,103500.0],["2018-07-23",34.7453,35.4288,34.7453,35.2685,91900.0],["2018-07-24",35.2431,35.3191,34.6947,34.99,79700.0],["2018-07-25",35.7325,36.3906,35.2431,36.2134,148100.0],["2018-07-26",35.7663,36.3231,35.6819,35.8928,109500.0],["2018-07-27",35.9856,36.3653,35.2094,35.3866,90200.0],["2018-07-30",35.3106,35.6988,34.9563,34.9985,52400.0],["2018-07-31",35.1335,35.2938,34.5935,34.9478,72200.0],["2018-08-01",35.0322,35.4794,34.9225,35.2938,81900.0],["2018-08-02",35.1081,35.8591,35.0575,35.8084,84000.0],["2018-08-03",35.8169,35.8591,34.8803,35.0491,63600.0],["2018-08-06",35.0153,35.2263,34.5513,35.0238,51900.0],["2018-08-07",35.1503,35.336,34.8128,34.8466,50800.0],["2018-08-08",34.7622,35.1503,34.6272,34.9985,88900.0],["2018-08-09",35.0153,35.3106,34.8044,34.8803,56900.0],["2018-08-10",34.7031,35.0069,34.3825,34.8803,34500.0],["2018-08-13",34.8213,35.1419,34.6103,34.7791,62800.0],["2018-08-14",34.8719,35.3275,34.585,35.2094,72300.0],["2018-08-15",35.066,35.2178,34.6525,34.72,59500.0],["2018-08-16",34.8381,35.665,34.8381,35.6481,115100.0],["2018-08-17",35.5047,35.8253,35.4963,35.7156,99400.0],["2018-08-20",35.7156,35.8506,35.5384,35.7747,68700.0],["2018-08-21",35.7831,36.3991,35.6988,36.1966,117300.0],["2018-08-22",36.1628,36.2809,35.8928,36.2472,59100.0],["2018-08-23",36.2219,36.2809,36.07,36.1966,77300.0],["2018-08-24",36.2219,36.2978,36.0363,36.1459,83300.0],["2018-08-27",36.2725,36.3906,35.7494,35.7747,57200.0],["2018-08-28",35.9013,35.9434,35.2684,35.3106,67900.0],["2018-08-29",35.3697,35.3697,34.855,35.1081,46900.0],["2018-08-30",35.0575,35.2685,34.8635,35.0575,65400.0],["2018-08-31",34.8719,35.3022,34.8635,35.201,67000.0],["2018-09-04",35.1081,35.5722,35.0744,35.3022,138900.0],["2018-09-05",35.2938,35.5216,35.2178,35.3613,114700.0],["2018-09-06",35.3106,35.4794,35.1166,35.1334,39400.0],["2018-09-07",35.1841,35.2431,34.931,35.2263,44400.0],["2018-09-10",35.2263,35.3528,34.9141,34.9394,30100.0],["2018-09-11",34.855,35.1335,34.7706,34.8466,45300.0],["2018-09-12",34.855,34.8719,34.0872,34.2391,63500.0],["2018-09-13",34.1463,34.5007,33.5725,33.6738,77800.0],["2018-09-14",33.6991,34.0535,33.3953,33.8341,113900.0],["2018-09-17",33.7497,33.7497,33.4544,33.4966,97500.0],["2018-09-18",33.5641,33.6485,33.3616,33.37,75200.0],["2018-09-19",33.37,33.7329,33.37,33.5304,73500.0],["2018-09-20",33.7497,34.5175,33.6991,34.2307,101800.0],["2018-09-21",34.2053,34.7369,34.045,34.315,528100.0],["2018-09-24",34.18,34.256,33.6316,33.8847,203700.0],["2018-09-25",33.9522,34.3319,33.6569,33.9606,86000.0],["2018-09-26",34.0197,34.1294,33.4629,33.4966,123100.0],["2018-09-27",33.4966,33.8519,33.2598,33.7757,111400.0],["2018-09-28",33.6658,34.2917,33.6658,34.2663,131500.0],["2018-10-01",34.3594,34.537,33.2428,33.3528,81600.0],["2018-10-02",33.2851,33.2851,32.7353,32.9891,76600.0],["2018-10-03",33.1583,33.9195,32.8115,33.8603,103900.0],["2018-10-04",33.8942,34.3509,33.8942,34.0295,100300.0],["2018-10-05",34.1394,34.2663,33.7673,33.9364,145700.0],["2018-10-08",34.0041,35.0023,34.0041,34.8669,202300.0],["2018-10-09",34.7485,35.0615,34.7146,34.8754,272200.0],["2018-10-10",34.9769,35.3068,34.7739,34.8923,304300.0],["2018-10-11",34.74,34.9684,34.3932,34.4355,306400.0],["2018-10-12",34.6639,34.6639,32.5154,33.0906,271300.0],["2018-10-15",33.0906,33.412,32.8199,33.1836,143300.0],["2018-10-16",33.2259,33.6996,32.5407,33.6319,116400.0],["2018-10-17",33.5304,33.7673,33.0229,33.5643,101100.0],["2018-10-18",33.5981,33.818,33.4205,33.4543,157900.0],["2018-10-19",33.3528,33.7842,32.7015,33.3613,197600.0],["2018-10-22",33.3697,33.5389,31.6272,31.9656,158200.0],["2018-10-23",31.3819,31.7203,30.8744,31.2297,177500.0],["2018-10-24",30.9421,31.255,29.4364,29.4872,229900.0],["2018-10-25",29.4872,30.1977,28.9965,30.0708,142200.0],["2018-10-26",29.7409,30.3669,29.0981,30.0285,105900.0],["2018-10-29",30.4092,30.9505,30.0454,30.5783,59000.0],["2018-10-30",30.5699,30.8236,30.333,30.8152,82300.0],["2018-10-31",31.1028,31.4834,30.5952,31.2043,141600.0],["2018-11-01",31.2043,31.6695,30.9844,31.6018,143500.0],["2018-11-02",31.6441,31.9909,31.4665,31.8556,71200.0],["2018-11-05",31.881,32.2278,31.7033,32.0755,69500.0],["2018-11-06",32.1009,32.6084,31.3058,32.5661,84800.0],["2018-11-07",32.6,32.9806,32.2024,32.9383,166800.0],["2018-11-08",32.8284,33.1921,32.693,32.8114,80400.0],["2018-11-09",32.7607,32.7607,32.1263,32.2278,61000.0],["2018-11-12",32.2278,32.6761,32.1094,32.3039,47800.0],["2018-11-13",32.3124,33.116,32.3124,32.8622,72200.0],["2018-11-14",33.0398,33.2005,32.0248,32.1939,106200.0],["2018-11-15",32.0248,33.0821,31.6018,33.0821,78200.0],["2018-11-16",32.7607,33.4289,32.6,33.2851,104100.0],["2018-11-19",33.2767,33.6573,32.9891,33.4289,80800.0],["2018-11-20",33.1667,33.5389,32.8114,33.1329,94800.0],["2018-11-21",33.1413,33.6488,32.9891,33.116,42400.0],["2018-11-23",32.9129,33.615,32.2955,33.4035,31400.0],["2018-11-26",33.6912,33.8603,33.2767,33.5643,74400.0],["2018-11-27",33.3612,33.4712,33.099,33.3443,47500.0],["2018-11-28",33.412,34.038,32.8622,33.8857,102000.0],["2018-11-29",33.6742,33.9195,33.3528,33.5981,56000.0],["2018-11-30",33.5812,33.928,33.5304,33.8519,94200.0],["2018-12-03",33.9703,34.2325,33.1075,33.4205,106100.0],["2018-12-04",32.9891,33.2936,30.9674,31.1028,91700.0],["2018-12-06",30.6122,32.1517,29.4195,30.443,166000.0],["2018-12-07",30.443,30.9928,29.9947,30.2231,113100.0],["2018-12-10",30.2315,30.2315,29.5464,29.6479,98600.0],["2018-12-11",29.9778,30.2654,29.3349,29.4618,95900.0],["2018-12-12",29.7409,30.2484,29.5887,29.8763,118700.0],["2018-12-13",29.8847,30.2992,29.1234,29.2841,89200.0],["2018-12-14",29.0558,29.5971,28.5144,28.5482,108900.0],["2018-12-17",28.396,29.115,28.0576,28.2353,163600.0],["2018-12-18",28.4467,28.6582,27.8546,28.0407,110900.0],["2018-12-19",27.99,28.1507,26.9157,27.0087,90800.0],["2018-12-20",26.9326,27.4486,26.4082,27.1864,131000.0],["2018-12-21",27.2456,27.7447,26.5351,26.9749,147300.0],["2018-12-24",26.8903,27.2202,26.3067,26.3067,22500.0],["2018-12-26",26.3913,27.6854,26.2475,27.5924,98800.0],["2018-12-27",27.2117,27.6093,25.7991,27.364,123500.0],["2018-12-28",27.4743,28.0004,27.0416,27.6355,82100.0],["2018-12-31",27.644,27.7967,27.2961,27.7119,74400.0],["2019-01-02",27.4234,27.9749,26.4901,27.8307,134100.0],["2019-01-03",27.6949,27.8137,27.1858,27.2113,498300.0],["2019-01-04",27.5507,28.204,26.9907,27.8986,170700.0],["2019-01-07",27.7034,28.3992,27.5083,28.2295,328300.0],["2019-01-08",28.4246,28.7895,28.1446,28.6877,139900.0],["2019-01-09",28.6792,29.5192,28.4161,28.6877,62400.0],["2019-01-10",28.5434,28.9337,28.3992,28.6961,67600.0],["2019-01-11",28.5264,29.1289,28.4331,29.0525,100500.0],["2019-01-14",28.8149,29.8586,28.764,29.5107,273100.0],["2019-01-15",29.5192,29.8586,29.1968,29.6889,222100.0],["2019-01-16",29.8077,30.3253,29.8077,30.2913,93900.0],["2019-01-17",30.1556,30.4695,30.0792,30.4016,77500.0],["2019-01-18",30.4101,30.8004,30.3253,30.6816,74900.0],["2019-01-22",30.5798,30.7835,30.4016,30.478,77800.0],["2019-01-23",30.5374,30.8513,30.1471,30.2319,80400.0],["2019-01-24",31.0889,32.175,30.1641,31.3859,254100.0],["2019-01-25",31.6659,32.6756,31.5216,32.2683,303800.0],["2019-01-28",32.158,32.5059,31.6235,31.8271,149900.0],["2019-01-29",31.9883,32.2429,31.7592,32.0223,184200.0],["2019-01-30",32.1241,32.1241,31.5216,31.581,79700.0],["2019-01-31",31.4368,31.5726,30.7835,31.1992,126200.0],["2019-02-01",31.3604,31.6489,31.021,31.4283,70400.0],["2019-02-04",31.4622,31.7932,31.3265,31.7507,64300.0],["2019-02-05",31.8101,31.9204,31.3519,31.5641,53800.0],["2019-02-06",31.5386,32.0392,31.4877,32.0307,69700.0],["2019-02-07",32.1156,32.2938,31.7423,32.0138,79600.0],["2019-02-08",31.9374,32.0817,31.5471,31.912,70400.0],["2019-02-11",32.0562,32.2429,31.895,32.175,79600.0],["2019-02-12",32.2853,32.6671,32.0307,32.4126,70100.0],["2019-02-13",32.4211,32.5738,32.2514,32.455,31600.0],["2019-02-14",32.3192,32.3192,31.9629,32.0392,102300.0],["2019-02-15",32.2089,32.8708,32.0477,32.7011,137300.0],["2019-02-19",32.5059,33.0829,32.5059,33.0235,84600.0],["2019-02-20",33.015,33.2611,32.7689,33.1847,77800.0],["2019-02-21",33.1762,33.1847,32.7435,33.0744,53100.0],["2019-02-22",33.0829,33.3205,32.9895,33.3205,87400.0],["2019-02-25",33.4817,33.7871,33.4393,33.6853,115500.0],["2019-02-26",33.592,33.609,33.0744,33.0914,101800.0],["2019-02-27",33.1932,33.3035,33.0405,33.2186,66700.0],["2019-02-28",33.2695,33.3799,33.0829,33.2526,127900.0],["2019-03-01",33.4138,33.4138,32.8623,33.2356,49900.0],["2019-03-04",33.1847,33.3629,32.8283,32.9302,37900.0],["2019-03-05",32.9132,33.0574,32.6586,32.8453,87600.0],["2019-03-06",32.8283,32.9895,31.9798,32.0562,64900.0],["2019-03-07",31.9798,31.9798,31.335,31.4198,47300.0],["2019-03-08",31.2926,31.8865,31.2926,31.7168,53400.0],["2019-03-11",31.7253,32.2938,31.7253,32.0392,59300.0],["2019-03-12",32.0562,32.3701,31.6659,31.7592,28300.0],["2019-03-13",31.8271,32.1241,31.7423,31.8526,42200.0],["2019-03-14",31.8186,31.9035,31.7253,31.7847,29600.0],["2019-03-15",31.7847,32.0901,31.632,31.6829,209600.0],["2019-03-18",31.7338,32.0562,31.4113,31.7762,73200.0],["2019-03-19",31.9374,31.9374,30.8513,30.8683,59500.0],["2019-03-20",30.7495,31.021,30.215,30.2574,169900.0],["2019-03-21",30.0622,30.6138,29.8331,29.8501,103100.0],["2019-03-22",29.8247,29.935,28.2889,28.4331,157600.0],["2019-03-25",28.7725,29.341,28.5689,28.9592,102000.0],["2019-03-26",29.1119,29.5192,28.9083,29.4768,148400.0],["2019-03-27",29.4853,29.7059,28.9931,29.2646,76400.0],["2019-03-28",29.3668,29.6052,28.907,29.5797,116600.0],["2019-03-29",29.767,29.8521,29.1199,29.5967,114900.0],["2019-04-01",29.8436,30.346,29.7755,30.2353,74000.0],["2019-04-02",30.2609,30.346,29.8862,30.0991,58100.0],["2019-04-03",30.3545,30.5248,30.0224,30.1587,56800.0],["2019-04-04",30.1672,30.6525,30.065,30.6355,52500.0],["2019-04-05",30.644,30.942,30.4141,30.8654,92300.0],["2019-04-08",30.8313,30.9846,30.7206,30.925,49900.0],["2019-04-09",30.8313,30.9931,30.346,30.5418,52900.0],["2019-04-10",30.5333,30.959,30.2864,30.9505,53700.0],["2019-04-11",30.9505,31.1975,30.8058,31.1038,60900.0],["2019-04-12",31.3507,31.4784,30.7802,31.1889,73700.0],["2019-04-15",31.1889,31.2741,30.5844,30.7292,54100.0],["2019-04-16",30.7462,31.1975,30.6951,31.1719,39100.0],["2019-04-17",31.206,31.2996,30.9335,31.2315,60700.0],["2019-04-18",31.0868,31.3081,30.8228,31.0697,74200.0],["2019-04-22",31.0783,31.0953,30.5248,30.7462,83100.0],["2019-04-23",30.6185,31.1975,30.5333,31.1293,54300.0],["2019-04-24",31.2145,32.1766,30.6014,31.8105,98200.0],["2019-04-25",31.9467,32.0915,31.2741,31.8531,78400.0],["2019-04-26",31.9638,32.6279,31.5891,32.4576,72100.0],["2019-04-29",32.5768,33.1728,32.4917,32.5428,76600.0],["2019-04-30",32.5172,32.6705,32.2277,32.2788,99100.0],["2019-05-01",32.381,32.7471,31.9553,32.4236,84900.0],["2019-05-02",32.4236,32.9685,32.2277,32.381,118300.0],["2019-05-03",32.5428,33.4027,32.4235,33.3602,252000.0],["2019-05-06",32.96,33.6241,32.7641,33.4453,94000.0],["2019-05-07",33.2069,33.2154,32.5853,32.7045,68100.0],["2019-05-08",32.5598,32.6534,32.0149,32.0574,78000.0],["2019-05-09",31.8871,32.3639,31.6487,32.1255,52500.0],["2019-05-10",32.0574,32.1341,31.6147,32.1255,56500.0],["2019-05-13",31.6913,31.8531,30.8739,30.9931,71300.0],["2019-05-14",31.1634,31.6743,30.8909,31.5721,78500.0],["2019-05-15",31.3337,31.4103,30.942,31.3252,61700.0],["2019-05-16",31.4529,31.8871,31.3677,31.3677,68400.0],["2019-05-17",31.1804,31.6062,31.0272,31.1208,62700.0],["2019-05-20",30.9761,31.6487,30.7973,31.223,34200.0],["2019-05-21",31.2996,31.4103,31.0272,31.1889,77700.0],["2019-05-22",31.1208,31.2656,30.644,31.0016,53000.0],["2019-05-23",30.7632,30.7632,30.1757,30.4567,67700.0],["2019-05-24",30.6355,31.0101,30.61,30.942,46800.0],["2019-05-28",30.8824,30.8909,30.7036,30.7632,68300.0],["2019-05-29",30.5929,31.1293,30.5248,30.9676,98200.0],["2019-05-30",31.0442,31.1889,30.1246,30.3971,87900.0],["2019-05-31",30.065,30.3801,29.9373,30.1502,83000.0],["2019-06-03",30.1076,30.5929,29.9458,30.4482,84200.0],["2019-06-04",30.7377,31.0272,30.644,30.908,65600.0],["2019-06-05",30.8228,30.8739,30.4567,30.6355,62800.0],["2019-06-06",30.6695,30.7291,30.2779,30.6866,64900.0],["2019-06-07",30.5589,30.8228,30.329,30.5503,67800.0],["2019-06-10",30.7036,31.223,30.6781,30.8143,47300.0],["2019-06-11",31.0186,31.1975,30.644,30.8994,66500.0],["2019-06-12",30.8654,31.0527,30.644,30.6866,158800.0],["2019-06-13",30.8228,31.0357,30.7377,31.0016,60200.0],["2019-06-14",30.8994,30.9761,30.7291,30.8143,85100.0],["2019-06-17",30.7973,30.9846,30.5589,30.6355,94300.0],["2019-06-18",30.6525,31.2911,30.6525,30.925,63600.0],["2019-06-19",30.8313,31.206,30.7547,30.9931,86400.0],["2019-06-20",31.223,31.3507,30.644,30.6696,74600.0],["2019-06-21",30.5759,31.0357,30.4226,30.4822,234900.0],["2019-06-24",30.3375,31.0697,30.3375,30.6525,118500.0],["2019-06-25",30.627,30.7036,28.9411,30.3545,175000.0],["2019-06-26",30.3545,30.7973,30.2779,30.3715,73400.0],["2019-06-27",30.2861,30.8414,30.2861,30.8414,68500.0],["2019-06-28",30.9781,31.2601,30.8158,31.1148,194400.0],["2019-07-01",31.3284,31.5761,31.149,31.5676,65100.0],["2019-07-02",31.4565,31.4651,30.7304,31.0037,54000.0],["2019-07-03",31.1404,31.2771,30.9439,31.1746,41500.0],["2019-07-05",31.2515,31.5249,31.2515,31.3626,63000.0],["2019-07-08",31.1661,31.3369,30.7816,30.9525,111400.0],["2019-07-09",30.7474,31.055,30.474,30.8072,81400.0],["2019-07-10",30.6535,30.8585,30.4228,30.4741,46100.0],["2019-07-11",30.457,30.5253,30.2007,30.3801,60900.0],["2019-07-12",30.4057,31.0465,30.3715,30.8585,97700.0],["2019-07-15",31.0208,31.0208,30.1665,30.269,74100.0],["2019-07-16",30.2776,30.568,30.1494,30.2092,52500.0],["2019-07-17",30.158,30.1665,29.7991,29.8077,73500.0],["2019-07-18",29.9102,30.0896,29.7222,30.0042,76400.0],["2019-07-19",29.9017,31.1233,29.8589,30.0554,53600.0],["2019-07-22",29.9871,30.0896,29.6112,29.8248,29700.0],["2019-07-23",29.876,30.0298,29.5514,29.8333,43100.0],["2019-07-24",29.6624,30.5253,29.3207,30.4057,102400.0],["2019-07-25",31.26,31.7641,30.4655,31.1233,111100.0],["2019-07-26",31.1832,32.1656,31.1233,32.0631,94400.0],["2019-07-29",32.0546,32.1058,31.2344,31.3711,61600.0],["2019-07-30",31.0636,31.8923,30.9952,31.841,53600.0],["2019-07-31",31.7214,32.0631,31.3113,31.5591,78300.0],["2019-08-01",31.5163,32.0119,30.8243,30.9098,87200.0],["2019-08-02",30.7474,30.9098,30.2007,30.5253,58400.0],["2019-08-05",30.1067,30.3117,29.1584,29.6197,82800.0],["2019-08-06",29.6966,30.1921,29.4147,30.1323,79400.0],["2019-08-07",29.7906,30.2263,29.4916,30.0298,88400.0],["2019-08-08",30.2178,31.0123,30.1665,30.9183,96900.0],["2019-08-09",30.8243,31.055,30.5851,30.7816,172600.0],["2019-08-12",30.457,30.6364,30.3715,30.5937,39900.0],["2019-08-13",30.457,31.1661,30.457,30.8585,67500.0],["2019-08-14",30.363,30.5424,30.1152,30.3203,84600.0],["2019-08-15",30.3459,30.6364,29.9529,30.2348,75200.0],["2019-08-16",30.3715,31.0721,30.3715,31.0294,57200.0],["2019-08-19",31.4565,31.6018,30.8414,31.4394,76700.0],["2019-08-20",31.2942,31.2942,30.4655,30.5595,31700.0],["2019-08-21",30.756,30.9354,30.5851,30.7816,43500.0],["2019-08-22",30.9867,30.9867,30.4912,30.6022,44700.0],["2019-08-23",30.3459,30.756,29.6026,29.671,93500.0],["2019-08-26",29.9529,30.1665,29.6881,30.1152,24900.0],["2019-08-27",30.3032,30.3032,29.5599,29.6539,62100.0],["2019-08-28",29.4916,30.2519,29.4916,29.9102,51900.0],["2019-08-29",29.9444,30.3886,29.9444,30.0554,56500.0],["2019-08-30",30.2519,30.4057,29.9529,30.0896,44800.0],["2019-09-03",29.8589,29.876,29.2865,29.5087,66400.0],["2019-09-04",29.8589,29.8589,29.2524,29.4232,71900.0],["2019-09-05",29.8589,30.4142,29.7393,29.8077,144600.0],["2019-09-06",29.8162,29.9615,29.3634,29.5001,60100.0],["2019-09-09",29.6624,30.3715,29.5257,30.2178,121100.0],["2019-09-10",30.269,30.6706,30.1665,30.4655,120200.0],["2019-09-11",30.363,30.9525,30.0384,30.8756,149800.0],["2019-09-12",30.7474,31.5591,30.6706,31.354,94000.0],["2019-09-13",31.6018,32.0375,31.3626,31.7385,86500.0],["2019-09-16",31.542,32.0119,31.354,31.7128,62500.0],["2019-09-17",31.5078,31.5932,30.9867,31.5591,63400.0],["2019-09-18",31.6189,31.8666,31.243,31.7641,57900.0],["2019-09-19",31.7641,32.0375,31.2515,31.2857,64800.0],["2019-09-20",31.2771,31.7299,31.0037,31.3797,196600.0],["2019-09-23",31.3028,31.3882,30.8927,31.2942,71000.0],["2019-09-24",31.3711,31.3711,30.5766,30.6962,72400.0],["2019-09-25",30.6364,31.0892,30.5082,31.055,61000.0],["2019-09-26",30.9525,31.2173,30.8072,30.9781,91200.0],["2019-09-27",31.2353,31.5181,30.7467,30.8667,46000.0],["2019-09-30",30.8838,31.0381,30.6952,30.7724,94300.0],["2019-10-01",30.961,31.1753,30.2409,30.3695,61700.0],["2019-10-02",30.1209,30.2924,29.8809,30.181,88400.0],["2019-10-03",30.1638,30.1638,29.5809,30.0952,90600.0],["2019-10-04",30.1552,30.481,29.9409,30.4381,68600.0],["2019-10-07",30.2667,30.7467,30.0867,30.5152,58700.0],["2019-10-08",30.2152,30.2152,29.7781,29.7781,53900.0],["2019-10-09",30.0781,30.0781,29.6495,29.8295,48400.0],["2019-10-10",29.9152,30.3695,29.9152,30.1467,71400.0],["2019-10-11",30.6267,31.0381,30.5581,30.5838,57600.0],["2019-10-14",30.6095,30.721,30.2667,30.6952,43500.0],["2019-10-15",30.7724,31.1495,30.2752,31.1153,65000.0],["2019-10-16",31.1153,31.4238,30.9181,31.1753,46300.0],["2019-10-17",31.261,31.3124,30.9095,31.2696,57800.0],["2019-10-18",31.1067,31.5781,31.1067,31.4924,69100.0],["2019-10-21",31.7839,32.1696,31.5267,31.9124,76100.0],["2019-10-22",31.7753,32.5467,31.2181,32.041,153300.0],["2019-10-23",32.1096,32.221,31.3467,31.9039,50200.0],["2019-10-24",32.5382,32.581,30.8838,31.8181,131200.0],["2019-10-25",31.9553,32.4696,31.6724,32.0581,77800.0],["2019-10-28",32.1439,32.5467,32.1182,32.5039,86500.0],["2019-10-29",32.5382,32.761,32.3839,32.7353,50700.0],["2019-10-30",32.5896,32.5982,32.0753,32.4353,98500.0],["2019-10-31",32.221,32.3924,31.8267,32.3582,73400.0],["2019-11-01",32.461,32.6582,32.4182,32.5982,70500.0],["2019-11-04",32.8125,33.1639,32.7096,33.0096,72900.0],["2019-11-05",33.1982,33.5496,32.9839,33.3439,82100.0],["2019-11-06",33.2239,33.241,32.7696,33.0525,57100.0],["2019-11-07",33.3696,33.481,32.8125,33.0096,55700.0],["2019-11-08",32.8382,33.3096,32.7867,33.2753,76000.0],["2019-11-11",33.121,33.1725,32.7439,32.9839,51200.0],["2019-11-12",33.0782,33.1125,32.6239,32.9067,40300.0],["2019-11-13",32.701,32.8553,32.4867,32.6925,50600.0],["2019-11-14",32.5724,32.8725,32.4524,32.8039,48100.0],["2019-11-15",33.0096,33.0267,32.581,32.5982,47200.0],["2019-11-18",32.4782,33.0096,32.4782,32.7696,80200.0],["2019-11-19",32.8639,33.1725,32.6582,33.0267,54500.0],["2019-11-20",33.0525,33.3268,32.7525,32.9067,172800.0],["2019-11-21",33.0868,33.0868,32.6753,32.9667,101000.0],["2019-11-22",33.0353,33.2068,32.9067,32.9839,38200.0],["2019-11-25",32.8896,33.9011,32.8896,33.7296,127400.0],["2019-11-26",33.7039,33.7553,33.2668,33.6439,73300.0],["2019-11-27",33.7211,33.9954,33.4639,33.7896,51100.0],["2019-11-29",33.5325,33.7039,33.4296,33.5153,71100.0],["2019-12-02",33.6868,33.7725,33.2325,33.4296,93400.0],["2019-12-03",33.2239,33.4896,32.9153,33.1382,93200.0],["2019-12-04",33.2582,33.5668,33.121,33.481,93900.0],["2019-12-05",33.5753,33.8839,33.5496,33.7811,65400.0],["2019-12-06",34.1068,34.3468,34.0125,34.0982,84100.0],["2019-12-09",33.9696,34.1068,33.7725,33.9696,70900.0],["2019-12-10",34.0468,34.1239,33.8925,34.0725,46600.0],["2019-12-11",34.1754,34.2611,33.8839,34.0468,46200.0],["2019-12-12",34.0811,34.8611,34.0639,34.5268,90000.0],["2019-12-13",34.3811,34.5611,34.0639,34.5182,45700.0],["2019-12-16",34.7582,35.0754,34.5868,34.7411,109900.0],["2019-12-17",34.7239,34.9897,34.5697,34.9725,82800.0],["2019-12-18",35.204,35.204,34.7154,35.0754,69100.0],["2019-12-19",35.204,35.2554,34.904,35.2125,53000.0],["2019-12-20",35.2897,35.4354,35.0668,35.1525,180600.0],["2019-12-23",35.1525,35.1611,34.7497,34.8011,122200.0],["2019-12-24",34.8011,34.9125,34.664,34.8611,27600.0],["2019-12-26",34.8525,34.8525,34.4239,34.6297,48400.0],["2019-12-27",34.6468,34.6468,34.2182,34.3811,89800.0],["2019-12-30",34.5447,34.6824,34.2089,34.5877,66400.0],["2019-12-31",34.5188,34.6049,34.3466,34.3639,86500.0],["2020-01-02",34.3983,34.4414,34.0108,34.3208,65800.0],["2020-01-03",33.9678,34.3897,33.632,33.9592,78100.0],["2020-01-06",33.5459,33.8731,32.5729,33.6664,70500.0],["2020-01-07",33.6234,33.7439,33.1928,33.5803,74500.0],["2020-01-08",33.4253,33.7267,33.4253,33.5803,69300.0],["2020-01-09",33.7181,33.7439,33.3565,33.3995,40200.0],["2020-01-10",33.3823,33.477,32.9345,33.0206,94100.0],["2020-01-13",33.124,33.2962,32.9518,33.2617,71300.0],["2020-01-14",33.3306,33.3306,32.9259,32.9948,167000.0],["2020-01-15",32.857,33.0206,32.5298,32.7021,113000.0],["2020-01-16",32.5729,33.1326,32.5729,33.0809,97500.0],["2020-01-17",33.2876,33.3134,32.969,33.0551,74500.0],["2020-01-21",32.7968,32.9948,32.4954,32.5385,71800.0],["2020-01-22",32.7021,32.7021,32.1854,32.194,42600.0],["2020-01-23",31.8841,31.9013,29.9123,31.023,208100.0],["2020-01-24",30.9714,31.6086,30.5323,31.4105,177800.0],["2020-01-27",30.8595,31.29,30.7992,30.9283,113100.0],["2020-01-28",30.8594,31.178,30.825,31.1005,77200.0],["2020-01-29",31.0058,31.1436,30.6356,30.7045,108700.0],["2020-01-30",30.5409,31.1092,30.5409,31.0919,69900.0],["2020-01-31",30.8853,30.98,30.4375,30.5495,94600.0],["2020-02-03",30.67,30.9456,30.5925,30.7992,92000.0],["2020-02-04",31.0833,31.445,31.0058,31.2469,117800.0],["2020-02-05",31.4449,31.9788,31.3847,31.8669,79100.0],["2020-02-06",32.0218,32.0391,31.7894,31.9443,83900.0],["2020-02-07",31.8669,31.9271,31.6602,31.8324,75800.0],["2020-02-10",31.7549,31.7721,31.5224,31.7549,58400.0],["2020-02-11",31.8497,32.2629,31.8497,32.0735,60100.0],["2020-02-12",32.349,32.349,32.0046,32.1338,48800.0],["2020-02-13",32.0304,32.3662,31.9616,32.194,103400.0],["2020-02-14",32.1252,32.1768,31.7205,31.7291,70900.0],["2020-02-18",31.5655,31.5655,31.333,31.4363,42900.0],["2020-02-19",31.4019,31.643,31.4019,31.4794,52300.0],["2020-02-20",31.3502,31.7549,31.3502,31.5655,89900.0],["2020-02-21",31.5655,31.5999,31.2383,31.5655,58500.0],["2020-02-24",30.7992,30.98,30.4892,30.8594,73300.0],["2020-02-25",30.7992,30.7992,29.8176,30.0156,103700.0],["2020-02-26",30.1878,30.2998,29.5507,29.5765,75900.0],["2020-02-27",29.1632,29.8434,28.6208,28.638,101200.0],["2020-02-28",28.285,28.5433,27.2517,27.6392,152500.0],["2020-03-02",27.3464,28.8619,27.3378,28.8619,77600.0],["2020-03-03",28.7585,29.0513,27.5703,27.7339,100400.0],["2020-03-04",27.9405,27.9405,27.157,27.7942,97700.0],["2020-03-05",27.2173,27.3034,26.0807,26.4165,130700.0],["2020-03-06",25.4177,26.1582,25.2627,25.5727,138600.0],["2020-03-09",24.1176,25.2713,22.4644,22.6538,83500.0],["2020-03-10",23.3426,23.6612,22.008,23.5751,122300.0],["2020-03-11",22.8346,23.3426,21.7842,22.1286,103900.0],["2020-03-12",20.6218,21.8703,19.666,20.3462,144400.0],["2020-03-13",21.0437,22.3352,20.5443,21.4742,204000.0],["2020-03-16",18.9427,21.7325,18.9427,19.7091,180200.0],["2020-03-17",19.9674,21.655,18.9427,21.5775,172100.0],["2020-03-18",20.286,21.7325,16.5749,16.6266,163500.0],["2020-03-19",16.7385,18.9427,15.9894,18.495,248200.0],["2020-03-20",18.4089,18.8653,17.2637,18.0214,225200.0],["2020-03-23",18.0903,18.0903,14.9131,17.7287,247500.0],["2020-03-24",18.7447,23.1876,17.5909,18.7533,178600.0],["2020-03-25",18.8394,18.8394,17.4876,17.6684,127500.0],["2020-03-26",17.8234,19.3819,17.2637,19.0375,170300.0],["2020-03-27",18.4778,19.115,17.5479,18.1506,182900.0],["2020-03-30",18.2809,19.6356,18.1072,19.4446,134700.0],["2020-03-31",19.2796,20.1741,19.0972,20.0438,152400.0],["2020-04-01",19.5314,19.6356,18.6543,18.8193,174000.0],["2020-04-02",18.4719,18.9669,18.1506,18.828,128000.0],["2020-04-03",18.498,18.7151,17.6122,18.1853,158300.0],["2020-04-06",18.8454,19.7746,18.7325,19.5922,175600.0],["2020-04-07",20.1741,21.0686,19.3056,19.6356,130000.0],["2020-04-08",19.983,20.5388,19.3143,20.3217,115300.0],["2020-04-09",20.9296,22.6665,20.9296,22.5884,132900.0],["2020-04-13",22.4234,22.4234,20.6865,21.1988,82600.0],["2020-04-14",21.8154,23.0573,20.2349,20.8688,117200.0],["2020-04-15",19.983,20.3565,19.019,19.1319,120700.0],["2020-04-16",19.0885,19.6356,17.4298,17.9422,134000.0],["2020-04-17",19.158,20.643,18.993,20.2957,169500.0],["2020-04-20",19.5575,20.3564,19.4619,19.8701,79900.0],["2020-04-21",19.0104,19.9309,19.0104,19.6617,74000.0],["2020-04-22",20.3043,20.6257,19.3664,19.5141,63800.0],["2020-04-23",19.5575,20.2262,19.3751,19.7051,67800.0],["2020-04-24",20.1654,20.6257,19.5401,20.0525,75400.0],["2020-04-27",20.3304,21.9284,20.2522,21.6418,98900.0],["2020-04-28",22.4668,22.7273,21.7807,22.0586,72800.0],["2020-04-29",23.5958,25.7495,23.1963,24.9679,126800.0],["2020-04-30",24.2384,24.2384,22.9097,23.0921,106600.0],["2020-05-01",22.3278,22.3278,21.3725,21.9457,94300.0],["2020-05-04",21.7894,22.076,21.1641,21.9631,87900.0],["2020-05-05",22.3886,22.6231,20.8602,20.9296,86600.0],["2020-05-06",20.9123,21.1207,19.6704,19.7225,82200.0],["2020-05-07",20.0091,20.5041,19.7138,19.9222,91100.0],["2020-05-08",20.4607,21.3986,20.4607,21.3552,65900.0],["2020-05-11",20.8862,20.8862,19.6443,19.9049,92800.0],["2020-05-12",20.0178,20.3217,18.7325,18.8193,101300.0],["2020-05-13",18.5588,18.5848,17.4037,17.8987,81700.0],["2020-05-14",18.003,18.2288,16.7263,17.8206,116100.0],["2020-05-15",17.6643,18.6022,17.369,18.4632,108800.0],["2020-05-18",19.462,20.7473,19.462,20.5562,130500.0],["2020-05-19",20.287,20.313,19.0885,19.1493,92700.0],["2020-05-20",19.6964,20.5822,19.6704,20.1046,96800.0],["2020-05-21",19.9657,20.2349,19.8701,19.9049,48500.0],["2020-05-22",20.0785,20.148,19.4967,19.7312,27300.0],["2020-05-26",20.6257,21.911,20.6257,21.6852,90000.0],["2020-05-27",22.6752,23.8824,21.9544,23.6826,99300.0],["2020-05-28",24.2211,24.3426,21.7981,22.3365,136400.0],["2020-05-29",21.8502,22.4147,21.4854,22.076,113600.0],["2020-06-01",22.1889,22.3539,21.5897,21.5983,90100.0],["2020-06-02",21.911,21.9631,20.9991,21.2596,61600.0],["2020-06-03",21.9457,23.5263,21.3465,23.1181,151200.0],["2020-06-04",22.8836,23.5002,22.406,23.0486,132900.0],["2020-06-05",24.3166,25.4803,24.1689,24.8898,120400.0],["2020-06-08",25.5411,25.7408,24.8116,25.1156,68300.0],["2020-06-09",24.3774,25.5498,24.0039,25.2198,101200.0],["2020-06-10",24.9158,24.9158,23.0139,23.0226,86600.0],["2020-06-11",21.5983,21.9718,20.947,21.0946,128300.0],["2020-06-12",22.241,23.5958,20.9644,21.7807,108500.0],["2020-06-15",20.7473,21.8415,20.6604,21.7112,98000.0],["2020-06-16",22.8142,23.4221,22.241,22.7707,74200.0],["2020-06-17",22.7794,22.7794,21.3812,21.416,99100.0],["2020-06-18",19.7659,20.7907,19.7659,20.5996,172600.0],["2020-06-19",20.2088,20.5996,19.4012,20.1567,316500.0],["2020-06-22",19.9135,20.6344,19.5314,20.5909,79300.0],["2020-06-23",21.0599,21.2683,20.5128,20.7125,126400.0],["2020-06-24",20.313,20.313,19.5575,19.5835,120200.0],["2020-06-25",19.4533,20.5649,19.4533,20.5649,113200.0],["2020-06-26",20.0872,20.2957,19.323,19.7398,324700.0],["2020-06-29",20.1425,21.3418,19.8099,21.3068,144800.0],["2020-06-30",21.1405,22.0771,20.8603,21.9546,122700.0],["2020-07-01",21.9896,22.0596,20.0375,20.2213,163600.0],["2020-07-02",20.9654,21.2368,19.8361,20.09,128300.0],["2020-07-06",20.7115,20.9654,19.9499,20.2213,70900.0],["2020-07-07",19.9237,19.9237,19.2671,19.3284,49300.0],["2020-07-08",19.2496,19.451,18.4968,19.0395,114100.0],["2020-07-09",18.7857,18.8382,17.9628,18.1642,141400.0],["2020-07-10",18.1817,19.2321,18.1204,19.1709,133600.0],["2020-07-13",19.5385,19.9237,18.882,19.5473,107800.0],["2020-07-14",19.6348,19.6348,18.882,19.1884,116600.0],["2020-07-15",19.8537,20.7378,19.5298,20.5365,99500.0],["2020-07-16",20.3176,20.7203,20.09,20.4139,100000.0],["2020-07-17",20.2826,20.4139,19.8011,19.8449,89100.0],["2020-07-20",19.6873,19.8449,19.022,19.1358,60200.0],["2020-07-21",19.3985,20.1163,19.2234,20.0988,101300.0],["2020-07-22",20.0112,20.1163,19.3722,19.5385,73000.0],["2020-07-23",19.5123,19.7574,19.3897,19.7486,199000.0],["2020-07-24",20.2126,20.7903,20.0287,20.0813,173100.0],["2020-07-27",19.9412,20.2038,19.0133,19.1096,120100.0],["2020-07-28",19.1096,19.451,18.8732,18.9257,154600.0],["2020-07-29",18.9258,18.9258,18.383,18.6194,677700.0],["2020-07-30",18.3392,18.7332,17.6827,18.5931,758300.0],["2020-07-31",18.278,18.6281,17.814,18.0854,154200.0],["2020-08-03",18.1554,18.4443,17.884,18.1292,149000.0],["2020-08-04",18.0766,18.1817,17.6564,17.9103,119100.0],["2020-08-05",18.1642,18.6544,17.9978,18.1992,157500.0],["2020-08-06",18.1642,18.453,18.0416,18.1992,76800.0],["2020-08-07",18.0504,19.1183,17.9016,19.1183,147500.0],["2020-08-10",19.3372,20.2563,19.2584,20.1075,209400.0],["2020-08-11",20.5014,20.9916,19.1971,19.9762,214700.0],["2020-08-12",20.3876,20.5102,19.5735,19.7924,112100.0],["2020-08-13",19.6085,19.6786,19.1709,19.2146,91500.0],["2020-08-14",19.1446,19.4947,19.0133,19.3284,69000.0],["2020-08-17",19.2234,19.2496,18.7682,19.0833,94900.0],["2020-08-18",19.1008,19.2146,18.4355,18.7069,154800.0],["2020-08-19",18.7857,19.0833,18.5668,18.6806,96400.0],["2020-08-20",18.3392,18.7594,18.1467,18.3042,75200.0],["2020-08-21",18.1554,18.7069,17.5952,17.8228,203500.0],["2020-08-24",18.0854,18.7157,17.674,18.6369,98800.0],["2020-08-25",18.8995,18.952,18.4618,18.7944,73300.0],["2020-08-26",18.7069,18.8732,18.0766,18.0854,93300.0],["2020-08-27",18.1029,18.5668,18.1029,18.4355,105400.0],["2020-08-28",18.6981,18.6981,18.1467,18.348,99500.0],["2020-08-31",18.1992,18.4355,17.8753,17.9016,94100.0],["2020-09-01",17.7615,18.0504,17.5689,17.9453,92600.0],["2020-09-02",17.884,18.348,17.7878,18.2254,85500.0],["2020-09-03",18.2517,18.987,18.2517,18.278,138400.0],["2020-09-04",18.7682,19.0133,18.3305,18.7332,139800.0],["2020-09-08",18.6106,18.6369,17.9453,18.0679,173400.0],["2020-09-09",18.243,18.278,17.9191,18.0066,192700.0],["2020-09-10",18.0766,18.3042,17.7702,17.884,181000.0],["2020-09-11",17.9103,18.0591,17.7265,17.8315,149000.0],["2020-09-14",17.9453,18.2955,17.8315,18.1729,141300.0],["2020-09-15",18.7682,18.7682,17.8578,18.2955,125000.0],["2020-09-16",18.3392,18.7857,17.9978,18.6194,145100.0],["2020-09-17",18.3918,18.6019,18.1992,18.418,136000.0],["2020-09-18",18.6194,18.7244,18.2254,18.5756,356200.0],["2020-09-21",18.0504,18.5493,17.3851,17.6915,299600.0],["2020-09-22",17.7177,17.9453,17.1575,17.7702,374200.0],["2020-09-23",17.8053,18.1817,17.3238,17.4026,231900.0],["2020-09-24",17.6477,18.2605,17.3413,17.8928,149700.0],["2020-09-25",17.6652,18.0941,17.6652,17.8315,181400.0],["2020-09-28",18.1467,18.847,18.1467,18.6456,195100.0],["2020-09-29",18.6368,18.6368,17.9305,18.5044,142500.0],["2020-09-30",18.5662,18.9017,18.3278,18.4779,132100.0],["2020-10-01",18.3896,18.6633,18.1777,18.628,115100.0],["2020-10-02",18.0453,19.2636,18.0453,19.2106,117600.0],["2020-10-05",19.3872,19.7315,19.1312,19.555,121900.0],["2020-10-06",19.8551,20.4025,19.2371,19.6256,103200.0],["2020-10-07",19.7492,20.2524,19.7139,20.173,178700.0],["2020-10-08",20.4025,20.6055,20.0935,20.3672,113000.0],["2020-10-09",20.323,20.6232,19.9611,20.1376,70700.0],["2020-10-12",20.1288,20.5702,19.5285,20.5084,85700.0],["2020-10-13",20.1288,20.323,19.7757,19.8198,113900.0],["2020-10-14",19.5726,20.2789,19.4137,19.4137,57600.0],["2020-10-15",19.2195,20.1111,19.2195,20.0317,104500.0],["2020-10-16",19.9699,20.2701,19.6609,20.1465,77900.0],["2020-10-19",20.323,20.4643,19.9346,20.014,108500.0],["2020-10-20",20.3054,20.5879,20.1023,20.2524,115400.0],["2020-10-21",20.3495,20.941,20.3495,20.8527,167400.0],["2020-10-22",20.9322,21.7974,20.8616,21.6296,177100.0],["2020-10-23",21.8945,21.9651,21.1352,21.4795,99900.0],["2020-10-26",21.2942,21.3824,20.6232,21.2677,119000.0],["2020-10-27",21.4972,21.6826,20.3495,20.4025,110400.0],["2020-10-28",20.1553,20.738,19.8551,20.6055,217000.0],["2020-10-29",20.7027,21.2677,19.6697,21.1264,145200.0],["2020-10-30",20.994,21.506,20.941,21.2677,112700.0],["2020-11-02",21.6296,21.8592,21.3206,21.7444,153600.0],["2020-11-03",22.2918,22.4683,21.9739,22.3447,185300.0],["2020-11-04",21.8503,21.8503,20.7556,20.8086,113100.0],["2020-11-05",20.8262,21.7444,20.8262,21.559,113700.0],["2020-11-06",24.6048,26.1939,23.5277,24.181,1546600.0],["2020-11-09",25.779,28.4717,25.3023,27.7124,687700.0],["2020-11-10",28.2686,30.0166,27.7036,28.6041,867600.0],["2020-11-11",28.6835,29.0808,26.8296,27.5447,468600.0],["2020-11-12",26.7766,27.9684,26.706,27.4917,5674400.0],["2020-11-13",27.4829,28.0832,27.4829,27.8007,565800.0],["2020-11-16",28.251,29.5929,28.251,29.584,312700.0],["2020-11-17",28.8248,29.9813,28.4452,29.9019,270800.0],["2020-11-18",30.2197,30.2197,29.1868,29.4516,227000.0],["2020-11-19",29.3104,29.6812,28.8689,29.6282,165500.0],["2020-11-20",29.2662,29.5752,28.6571,28.9396,232300.0],["2020-11-23",29.3633,29.6458,28.9925,29.4075,156100.0],["2020-11-24",29.9725,30.7052,29.4075,30.2903,254500.0],["2020-11-25",29.4958,30.0078,28.6129,29.3457,196200.0],["2020-11-27",29.0896,29.8047,28.5599,29.1073,82000.0],["2020-11-30",28.763,28.9484,27.5447,27.7036,212900.0],["2020-12-01",28.4099,28.6835,27.4387,27.9684,315300.0],["2020-12-02",27.9773,28.816,27.9773,28.6659,219100.0],["2020-12-03",28.9837,29.3898,28.401,29.1691,373800.0],["2020-12-04",29.5929,29.7606,29.2662,29.6105,163900.0],["2020-12-07",29.2662,29.8136,28.8866,29.4869,202400.0],["2020-12-08",29.0632,29.8136,29.0102,29.7076,188500.0],["2020-12-09",30.1049,30.3521,29.637,30.0343,242900.0],["2020-12-10",29.6988,30.0696,29.3104,29.9813,86100.0],["2020-12-11",29.6194,30.0255,29.3015,29.434,127500.0],["2020-12-14",30.0166,30.0166,29.2662,29.4869,122300.0],["2020-12-15",29.8666,30.1667,29.4869,29.9107,136600.0],["2020-12-16",30.1137,30.1137,28.6924,29.8312,106600.0],["2020-12-17",29.8577,30.052,29.5046,29.6988,110800.0],["2020-12-18",29.7694,30.0784,29.1426,29.3898,570000.0],["2020-12-21",29.4428,29.5046,28.7365,29.0985,122300.0],["2020-12-22",29.1515,29.1515,28.507,28.7895,125100.0],["2020-12-23",28.8954,29.6458,28.8778,29.5311,74200.0],["2020-12-24",29.7694,29.7694,29.0985,29.584,48300.0],["2020-12-28",29.6194,30.2109,29.434,30.1049,147800.0],["2020-12-29",30.0961,30.0961,29.0985,29.3457,122900.0],["2020-12-30",29.5587,29.9493,29.3102,29.825,82400.0],["2020-12-31",29.9582,30.3043,29.683,30.0292,135100.0],["2021-01-04",30.3132,30.3576,28.822,29.4078,248900.0],["2021-01-05",29.541,29.896,29.248,29.7718,129700.0],["2021-01-06",30.8724,32.3992,30.5351,32.2039,347800.0],["2021-01-07",32.5767,32.7365,32.0264,32.4169,102900.0],["2021-01-08",32.6122,32.6122,29.8783,32.124,224000.0],["2021-01-11",31.7335,32.6211,31.1565,32.6122,89400.0],["2021-01-12",32.843,33.3401,32.4436,32.9673,115900.0],["2021-01-13",32.9762,33.1271,31.982,32.3459,123900.0],["2021-01-14",32.701,33.3756,31.9997,32.8963,86800.0],["2021-01-15",32.6744,32.8696,32.0175,32.4258,87300.0],["2021-01-19",32.9052,32.9052,32.2838,32.7365,89800.0],["2021-01-20",32.5323,33.0028,32.2039,32.7454,115400.0],["2021-01-21",32.7099,32.8075,31.6447,31.7246,113400.0],["2021-01-22",31.2275,32.5945,30.8902,32.4347,102600.0],["2021-01-25",32.0086,32.4436,31.3251,32.1861,85900.0],["2021-01-26",32.5057,32.5767,31.4494,31.6624,57700.0],["2021-01-27",30.6683,31.0588,30.1889,30.5351,124400.0],["2021-01-28",31.5737,31.5737,30.6683,31.0766,130200.0],["2021-01-29",30.9523,31.2275,29.9937,30.2333,180700.0],["2021-02-01",30.4109,30.4375,29.7362,30.1534,148800.0],["2021-02-02",30.5884,31.05,29.8871,30.8724,86700.0],["2021-02-03",30.7837,31.121,30.3487,31.0588,120900.0],["2021-02-04",31.0588,32.4879,30.8902,32.3015,123000.0],["2021-02-05",32.6477,32.6477,31.6536,32.3726,103700.0],["2021-02-08",32.6122,33.2513,31.9731,33.2513,184900.0],["2021-02-09",32.8164,34.0236,32.8164,33.9348,93100.0],["2021-02-10",33.9615,34.2633,33.5265,33.6242,105000.0],["2021-02-11",33.6685,34.0325,32.559,33.2425,119300.0],["2021-02-12",32.9318,33.6241,32.7365,33.0117,96000.0],["2021-02-16",33.0294,33.9792,33.0294,33.8372,119900.0],["2021-02-17",33.491,34.4142,33.491,34.21,144500.0],["2021-02-18",34.0946,34.4053,33.8194,33.8372,81400.0],["2021-02-19",34.068,34.7071,33.9082,34.6982,74800.0],["2021-02-22",34.6183,35.6924,34.3698,35.5326,116000.0],["2021-02-23",35.5858,36.6688,35.3373,36.2338,131800.0],["2021-02-24",36.4735,37.228,36.0563,37.0061,121000.0],["2021-02-25",37.2813,37.3256,36.1184,36.3315,98100.0],["2021-02-26",36.0829,36.58,35.4083,35.7456,126600.0],["2021-03-01",36.5534,36.5534,35.7811,36.4114,87100.0],["2021-03-02",36.1717,36.5268,34.5562,35.932,89400.0],["2021-03-03",36.1983,37.8316,36.1717,36.7309,167600.0],["2021-03-04",36.9528,37.9115,36.1007,36.4025,169300.0],["2021-03-05",37.0327,37.9825,36.6155,37.9292,117900.0],["2021-03-08",38.2488,40.7165,38.2488,40.5034,162700.0],["2021-03-09",40.2815,40.9828,39.1897,40.2194,164900.0],["2021-03-10",40.2371,41.7373,37.2191,41.4266,175400.0],["2021-03-11",41.7639,42.261,41.036,41.9947,126300.0],["2021-03-12",42.4119,43.3439,41.2579,42.6693,164100.0],["2021-03-15",42.5006,42.9622,40.9384,41.2313,101800.0],["2021-03-16",40.8496,40.8496,39.7312,40.7431,92300.0],["2021-03-17",41.0538,41.4443,40.4679,40.8585,81300.0],["2021-03-18",41.4177,42.6959,41.0183,41.3556,102700.0],["2021-03-19",40.5301,42.3409,39.9975,41.2579,379500.0],["2021-03-22",40.7875,41.6219,39.0299,39.6602,66500.0],["2021-03-23",39.1276,39.4826,38.0358,38.1867,67600.0],["2021-03-24",38.7903,40.2016,38.0269,38.3287,113800.0],["2021-03-25",38.1423,39.4205,37.7783,39.1897,107500.0],["2021-03-26",39.6779,40.4768,39.3406,40.1128,81900.0],["2021-03-29",39.4471,40.033,38.1867,38.6039,89100.0],["2021-03-30",39.1389,39.7721,39.1389,39.3351,59400.0],["2021-03-31",39.0051,40.0396,38.3542,38.7911,158200.0],["2021-04-01",38.5236,39.0319,38.1937,39.0141,69700.0],["2021-04-05",39.7185,39.8523,38.8179,39.4332,113300.0],["2021-04-06",39.3529,39.6472,38.7376,38.9784,61600.0],["2021-04-07",38.8714,39.237,38.0599,38.3631,95600.0],["2021-04-08",38.265,38.4255,37.4802,38.2739,84100.0],["2021-04-09",38.4968,38.8625,38.2739,38.7376,56200.0],["2021-04-12",38.8,38.9695,38.5325,38.8,63400.0],["2021-04-13",38.4701,38.5325,37.5248,37.6051,94400.0],["2021-04-14",37.4535,38.6128,37.293,38.265,69000.0],["2021-04-15",38.2382,38.3363,37.4535,38.3096,47000.0],["2021-04-16",38.7465,38.7555,37.7032,38.5236,56400.0],["2021-04-19",38.3274,38.8536,37.6854,38.0688,76000.0],["2021-04-20",37.7478,38.1223,36.642,36.7579,80400.0],["2021-04-21",36.4458,37.7299,35.0636,37.3732,86300.0],["2021-04-22",37.8102,37.9707,36.5974,36.5974,63000.0],["2021-04-23",36.4191,38.6574,36.4191,38.3274,76000.0],["2021-04-26",38.5147,39.2192,38.2026,38.4879,64600.0],["2021-04-27",38.3898,38.9873,38.0777,38.4522,119500.0],["2021-04-28",38.1847,39.1657,37.6675,38.1045,95800.0],["2021-04-29",38.4433,39.237,38.0242,38.3007,65200.0],["2021-04-30",37.9261,38.8981,37.7299,37.8102,68500.0],["2021-05-03",38.4255,39.2192,38.0777,38.8535,147600.0],["2021-05-04",38.8357,39.237,38.158,39.1211,67200.0],["2021-05-05",39.0765,39.5759,38.7019,39.4153,52200.0],["2021-05-06",39.4243,40.2268,38.9695,40.1823,73500.0],["2021-05-07",39.6918,40.5835,39.4332,40.53,62900.0],["2021-05-10",40.3873,40.9046,39.2816,39.3262,124800.0],["2021-05-11",38.9516,39.4956,38.7287,38.8625,46200.0],["2021-05-12",39.023,39.558,37.8994,38.0331,58500.0],["2021-05-13",38.0331,40.1198,37.4981,39.7364,97200.0],["2021-05-14",40.0842,40.2714,39.6829,40.1109,50500.0],["2021-05-17",39.9058,40.7441,39.5759,40.5122,32200.0],["2021-05-18",40.3249,40.6549,39.3886,39.4243,53800.0],["2021-05-19",39.0141,39.6026,38.2828,39.4153,78400.0],["2021-05-20",39.2994,39.674,38.8446,39.4421,76300.0],["2021-05-21",39.8701,40.6103,39.4421,40.4765,79000.0],["2021-05-24",40.5835,40.5835,39.3618,39.4688,66000.0],["2021-05-25",39.7185,40.0039,37.9172,37.9796,117700.0],["2021-05-26",38.2026,38.8892,36.9274,38.7465,61600.0],["2021-05-27",39.2192,39.8523,39.1924,39.3975,83800.0],["2021-05-28",39.6204,39.7453,38.5949,39.5669,53800.0],["2021-06-01",39.781,40.7173,39.0319,40.4944,119200.0],["2021-06-02",38.9605,38.9605,37.9975,38.3363,341000.0],["2021-06-03",38.5058,38.5414,38.1847,38.3809,481300.0],["2021-06-04",38.1223,38.4612,37.9975,38.2739,225800.0],["2021-06-07",38.3453,38.4344,37.7745,37.9172,209200.0],["2021-06-08",37.935,38.0153,36.972,37.1146,186700.0],["2021-06-09",37.1503,37.721,36.2585,36.3923,185800.0],["2021-06-10",36.8204,37.4357,36.5082,37.1414,270200.0],["2021-06-11",37.4624,38.1223,37.3287,37.7745,184800.0],["2021-06-14",37.6586,37.9261,36.8739,37.2484,187600.0],["2021-06-15",37.5248,37.828,36.9184,37.4981,123600.0],["2021-06-16",38.1669,39.5669,37.507,38.9784,290000.0],["2021-06-17",39.1389,39.2192,37.8815,38.2472,336200.0],["2021-06-18",37.4624,37.935,35.7324,37.1592,464500.0],["2021-06-21",37.5516,39.0586,37.4356,38.6128,235000.0],["2021-06-22",38.5503,38.5682,37.7478,38.4255,162100.0],["2021-06-23",38.6395,38.8981,38.3274,38.3988,247900.0],["2021-06-24",38.4255,38.7555,37.7032,38.693,113600.0],["2021-06-25",39.3975,39.4778,38.6663,38.8179,432500.0],["2021-06-28",38.7198,38.7198,36.9898,37.0879,170800.0],["2021-06-29",37.5269,37.6345,36.5144,36.5234,103200.0],["2021-06-30",36.2456,36.6846,35.8424,36.6578,471100.0],["2021-07-01",36.6219,37.1416,36.4875,36.8728,95700.0],["2021-07-02",36.7653,36.8907,36.2904,36.5323,101100.0],["2021-07-06",36.371,36.371,35.1166,35.4391,112000.0],["2021-07-07",35.3495,35.5825,34.8298,34.9553,137700.0],["2021-07-08",34.3459,35.018,33.7366,33.9696,191100.0],["2021-07-09",34.8567,35.466,33.9875,35.4302,131500.0],["2021-07-12",34.8298,35.8334,34.7312,35.7527,140100.0],["2021-07-13",35.7259,35.9409,34.9104,35.242,143900.0],["2021-07-14",35.1972,35.8424,35.1255,35.4839,136200.0],["2021-07-15",35.0897,36.0664,35.0897,35.9051,148000.0],["2021-07-16",36.3083,36.4338,35.2599,35.3137,162200.0],["2021-07-19",34.4535,35.3943,33.6918,33.9338,123100.0],["2021-07-20",33.8979,35.6721,33.8979,34.6237,135200.0],["2021-07-21",35.1434,35.8961,34.9553,35.2241,112300.0],["2021-07-22",35.1972,35.2868,33.9338,34.1309,63200.0],["2021-07-23",34.5789,34.776,34.1398,34.3101,77300.0],["2021-07-26",34.3728,35.1703,34.3728,34.6685,78400.0],["2021-07-27",34.2563,35.0001,34.0323,34.7581,78400.0],["2021-07-28",34.8567,35.932,34.8567,35.6721,174200.0],["2021-07-29",35.9947,36.1291,35.3854,35.8334,113200.0],["2021-07-30",35.6183,36.156,35.5646,35.8424,175200.0],["2021-08-02",36.0305,36.8011,35.6721,35.8961,182900.0],["2021-08-03",35.8961,36.1918,35.4929,36.0843,144300.0],["2021-08-04",35.5735,36.0664,35.4302,35.8961,84200.0],["2021-08-05",36.1649,36.5861,35.9768,36.5144,87100.0],["2021-08-06",37.07,38.0019,37.07,37.6524,106000.0],["2021-08-09",37.6255,37.9929,37.2044,37.3746,76300.0],["2021-08-10",37.2223,37.9571,37.2223,37.8675,96100.0],["2021-08-11",38.0646,38.6291,37.8495,38.5664,87800.0],["2021-08-12",38.7456,38.7456,38.1183,38.3692,62700.0],["2021-08-13",38.4051,38.4051,37.9481,37.966,42900.0],["2021-08-16",37.7778,38.19,37.2133,37.8854,93800.0],["2021-08-17",37.6972,37.7958,36.837,37.3029,61800.0],["2021-08-18",37.1775,37.8854,37.052,37.0968,97800.0],["2021-08-19",36.6398,37.0072,36.1381,36.5592,87900.0],["2021-08-20",36.3979,37.5897,36.2993,37.5269,74100.0],["2021-08-23",37.3657,38.0287,36.9983,37.3209,85500.0],["2021-08-24",37.4642,37.6882,37.1058,37.3298,76400.0],["2021-08-25",37.4015,38.0108,37.1596,37.2402,89400.0],["2021-08-26",37.3119,37.3836,36.5861,36.6309,67800.0],["2021-08-27",36.7832,38.0198,36.7832,37.9302,84400.0],["2021-08-30",38.0646,38.0646,36.8011,36.8728,56100.0],["2021-08-31",37.0968,37.6614,36.8459,37.4194,79400.0],["2021-09-01",37.518,37.518,36.9983,37.3925,92000.0],["2021-09-02",37.3298,37.7151,37.2223,37.4821,65400.0],["2021-09-03",37.5717,37.8137,36.9624,37.2312,55500.0],["2021-09-07",37.3567,37.518,36.6578,36.7115,53900.0],["2021-09-08",36.5771,36.6578,35.8244,36.2097,63100.0],["2021-09-09",36.2366,36.604,36.0753,36.1918,70300.0],["2021-09-10",36.4158,36.5502,35.7886,35.8424,95800.0],["2021-09-13",36.0305,36.371,35.6363,36.1918,78900.0],["2021-09-14",36.38,36.38,34.7312,34.8567,87000.0],["2021-09-15",34.9015,35.6183,34.7043,35.4929,133100.0],["2021-09-16",35.6542,35.7886,35.018,35.3854,76900.0],["2021-09-17",35.5556,36.8818,35.0897,36.7832,504200.0],["2021-09-20",35.7259,35.7259,34.5968,35.3406,139200.0],["2021-09-21",35.7348,35.7976,35.2241,35.2599,103300.0],["2021-09-22",35.5108,36.5234,35.4929,36.0574,92700.0],["2021-09-23",36.371,37.5718,36.371,37.2492,146700.0],["2021-09-24",37.0699,38.1631,37.0699,37.9033,136200.0],["2021-09-27",38.2976,39.5789,38.2259,39.2026,106400.0],["2021-09-28",39.4445,39.4624,38.2796,38.414,99700.0],["2021-09-29",38.4861,39.1072,38.234,39.0262,81500.0],["2021-09-30",39.2153,39.3683,38.5581,38.7201,69400.0],["2021-10-01",38.7651,40.0615,38.6931,39.4583,145200.0],["2021-10-04",39.4763,39.8094,38.9002,39.4853,77000.0],["2021-10-05",37.8289,39.8455,37.8289,39.5574,108700.0],["2021-10-06",39.3683,40.7637,38.7291,40.7007,293200.0],["2021-10-07",41.1508,42.2671,41.0968,42.1861,279800.0],["2021-10-08",41.925,43.1584,41.79,43.0774,212000.0],["2021-10-11",43.6265,44.9949,43.1944,44.7879,593800.0],["2021-10-12",43.6986,45.328,42.9243,44.9679,613400.0],["2021-10-13",45.0129,45.0129,43.0414,43.4555,268600.0],["2021-10-14",43.9596,43.9596,42.5012,42.7713,294200.0],["2021-10-15",43.5995,43.5995,41.2409,41.3039,2777100.0],["2021-10-18",41.4389,42.9424,41.3219,42.1501,345300.0],["2021-10-19",42.4832,42.4832,41.601,42.1771,214600.0],["2021-10-20",42.0781,42.7173,41.718,42.6453,213200.0],["2021-10-21",42.6273,42.9333,42.2762,42.6723,330600.0],["2021-10-22",42.5642,42.9243,42.2581,42.8433,178500.0],["2021-10-25",43.1584,43.1584,42.3842,42.9423,274100.0],["2021-10-26",42.7263,43.3295,42.3302,43.2304,534300.0],["2021-10-27",44.8599,44.8599,41.9881,42.3302,325200.0],["2021-10-28",42.7983,43.7076,42.3302,43.6085,273400.0],["2021-10-29",43.7616,43.9686,43.3655,43.5905,233600.0],["2021-11-01",43.7796,45.148,43.4195,45.076,340700.0],["2021-11-02",45.0219,45.4361,43.7076,43.8156,213900.0],["2021-11-03",43.7526,44.7248,43.7526,44.6348,250700.0],["2021-11-04",44.5808,44.5808,43.0954,43.5455,201700.0],["2021-11-05",43.9506,44.7609,43.6716,44.3107,180800.0],["2021-11-08",44.6888,44.9499,43.8876,44.6708,164900.0],["2021-11-09",44.4908,44.9049,43.9596,44.5718,273200.0],["2021-11-10",44.6438,44.9859,44.1667,44.8689,150500.0],["2021-11-11",44.9679,45.8412,44.6438,45.4541,172600.0],["2021-11-12",45.6431,45.6431,44.7969,45.346,190700.0],["2021-11-15",45.5081,45.6431,45.0129,45.13,199200.0],["2021-11-16",44.9859,45.076,44.4278,44.6168,235300.0],["2021-11-17",44.4188,44.4188,43.6085,43.9236,151100.0],["2021-11-18",43.8516,43.8786,43.2934,43.4015,161000.0],["2021-11-19",42.9063,43.5005,42.2762,43.1494,174300.0],["2021-11-22",43.5725,44.5808,43.5725,43.6986,150500.0],["2021-11-23",44.0407,44.4368,43.7076,43.9956,165500.0],["2021-11-24",43.8336,44.0227,43.2845,43.3115,81200.0],["2021-11-26",41.772,41.817,40.2596,41.3309,131500.0],["2021-11-29",42.1141,42.1591,40.7187,40.9348,214600.0],["2021-11-30",40.4486,40.6737,39.8365,40.0075,260000.0],["2021-12-01",40.5657,41.844,39.8545,39.9445,225800.0],["2021-12-02",40.2686,41.9611,40.2506,41.5379,228500.0],["2021-12-03",41.619,41.619,40.1965,40.3766,137000.0],["2021-12-06",40.9348,41.709,40.7817,41.1328,156700.0],["2021-12-07",41.574,41.727,40.5567,40.9348,130700.0],["2021-12-08",40.9798,41.1778,40.4846,40.6827,85900.0],["2021-12-09",40.3316,40.7367,39.6474,40.0525,73500.0],["2021-12-10",40.6197,41.2769,39.7374,40.1515,167300.0],["2021-12-13",39.8815,40.6197,39.3233,40.0165,190600.0],["2021-12-14",40.0435,41.0518,40.0075,40.4396,116500.0],["2021-12-15",40.7277,40.8718,38.9452,39.5934,382600.0],["2021-12-16",40.2326,40.8808,39.8725,40.0165,202800.0],["2021-12-17",39.8545,40.3226,38.5311,39.4043,1333400.0],["2021-12-20",38.9542,38.9542,37.6668,38.8012,316800.0],["2021-12-21",39.1883,40.1155,39.1793,39.5664,164700.0],["2021-12-22",39.4673,40.3316,39.1252,40.2416,97200.0],["2021-12-23",40.5116,40.9438,40.1515,40.6197,60900.0],["2021-12-27",40.6917,41.0968,40.4486,41.0248,84700.0],["2021-12-28",40.8267,41.4659,40.4666,41.2589,66600.0],["2021-12-29",41.2229,41.5109,41.0878,41.2589,60500.0],["2021-12-30",41.4668,41.8466,41.0961,41.2227,137200.0],["2021-12-31",41.0599,41.5482,40.8339,41.3402,100400.0],["2022-01-03",41.6115,42.579,41.3583,41.8556,166900.0],["2022-01-04",42.5248,43.1215,42.154,42.6423,262400.0],["2022-01-05",42.8503,43.0311,41.8556,41.9099,112900.0],["2022-01-06",42.3349,43.5736,41.7291,43.5103,134700.0],["2022-01-07",43.6008,43.9624,43.3114,43.7364,148000.0],["2022-01-10",43.6821,43.8901,42.9407,43.5103,128400.0],["2022-01-11",43.7364,43.7545,42.6965,43.3024,77000.0],["2022-01-12",43.1396,43.4742,42.6965,43.013,146700.0],["2022-01-13",43.0763,43.863,43.0763,43.3566,81200.0],["2022-01-14",42.8412,44.0348,42.7237,43.9444,70600.0],["2022-01-18",43.7635,44.2699,42.8412,42.9678,108000.0],["2022-01-19",43.221,43.221,41.6748,41.729,120200.0],["2022-01-20",41.9461,42.2354,40.5898,40.7254,105000.0],["2022-01-21",40.2642,41.8104,39.7488,40.5626,185400.0],["2022-01-24",39.9568,41.7381,39.9568,41.5572,146200.0],["2022-01-25",41.2498,41.9189,40.3547,41.4849,104900.0],["2022-01-26",41.4849,42.3349,40.219,40.8791,151800.0],["2022-01-27",42.4795,42.5971,39.6042,39.8212,172300.0],["2022-01-28",39.7308,39.8664,37.9585,39.0617,134500.0],["2022-01-31",38.7452,39.7307,38.4649,39.7036,278900.0],["2022-02-01",39.6403,39.8754,38.8446,39.4414,131900.0],["2022-02-02",39.559,39.559,38.7361,38.9983,205100.0],["2022-02-03",38.9079,39.8121,38.6095,38.7904,173500.0],["2022-02-04",38.9712,39.6222,38.6095,39.4866,135700.0],["2022-02-07",39.6042,40.5898,38.9803,40.3727,230800.0],["2022-02-08",40.7615,41.9008,40.7615,41.7923,147900.0],["2022-02-09",41.6477,41.8737,40.1738,40.5174,156800.0],["2022-02-10",40.5084,41.069,40.2281,40.6169,203900.0],["2022-02-11",40.644,41.4035,40.3185,40.6983,179900.0],["2022-02-14",40.9243,41.1956,39.9478,40.21,142300.0],["2022-02-15",40.5717,41.2589,39.4595,41.1051,132300.0],["2022-02-16",40.7706,41.3493,40.7706,41.1232,166800.0],["2022-02-17",40.8068,40.9514,40.0291,40.3094,157000.0],["2022-02-18",40.2009,40.9243,40.1467,40.4451,117800.0],["2022-02-22",40.2733,40.9424,40.0563,40.3547,164500.0],["2022-02-23",40.6169,40.9514,39.5318,39.6313,147600.0],["2022-02-24",38.5462,39.4143,37.6601,38.9803,199700.0],["2022-02-25",39.1973,40.6982,39.1068,40.5174,105800.0],["2022-02-28",40.1105,40.8158,39.6584,40.5807,165900.0],["2022-03-01",40.1015,40.3275,37.9766,38.4739,232700.0],["2022-03-02",38.9984,40.5355,38.9984,40.2281,108300.0],["2022-03-03",40.5536,40.5536,39.7488,40.1919,88100.0],["2022-03-04",39.4866,39.4866,38.5101,38.8808,108400.0],["2022-03-07",38.7633,39.1159,37.2804,37.3256,155200.0],["2022-03-08",37.7958,39.0255,37.7234,37.9766,185500.0],["2022-03-09",38.917,39.5499,38.7271,38.9531,123300.0],["2022-03-10",38.4649,39.1792,38.2931,39.1249,88400.0],["2022-03-11",39.2877,39.7127,38.5463,39.351,111000.0],["2022-03-14",39.6223,40.2642,39.0978,39.6132,124200.0],["2022-03-15",39.7669,40.0744,39.0707,39.568,107100.0],["2022-03-16",40.0472,40.653,39.9206,40.5084,162000.0],["2022-03-17",40.1738,40.1738,39.4866,39.6222,86100.0],["2022-03-18",39.4504,40.4541,38.7452,40.0111,423000.0],["2022-03-21",40.1829,40.5355,39.3962,39.6313,143800.0],["2022-03-22",40.0563,40.5897,39.5409,39.9116,146200.0],["2022-03-23",39.6222,39.6222,38.1665,38.1846,101500.0],["2022-03-24",38.3745,38.6728,37.8771,38.3021,208500.0],["2022-03-25",38.2659,39.4505,38.0851,39.4324,139200.0],["2022-03-28",39.1521,39.1521,38.067,38.7452,203700.0],["2022-03-29",39.2786,39.785,38.7813,39.4505,231100.0],["2022-03-30",39.5595,39.7594,38.1054,38.5053,176000.0],["2022-03-31",38.4053,38.8779,37.8146,37.96,279700.0],["2022-04-01",38.3781,38.6234,37.5147,37.6783,226700.0],["2022-04-04",37.6056,37.8055,36.8059,37.2057,154200.0],["2022-04-05",37.3966,37.642,36.6423,36.6968,194300.0],["2022-04-06",36.6059,36.6514,36.0243,36.4969,375000.0],["2022-04-07",36.6787,36.6787,35.779,35.8607,269000.0],["2022-04-08",36.2424,36.5514,35.37,35.4336,246800.0],["2022-04-11",35.4972,36.2879,35.4972,35.6517,182400.0],["2022-04-12",35.7517,36.2333,35.1337,35.3064,142100.0],["2022-04-13",35.1701,35.8062,35.1337,35.679,203400.0],["2022-04-14",35.7971,35.988,34.7611,35.2064,465600.0],["2022-04-18",35.2064,36.1879,34.9883,35.2791,194200.0],["2022-04-19",35.4609,36.5787,35.4609,36.406,154300.0],["2022-04-20",36.7241,37.3057,36.6423,36.7241,122100.0],["2022-04-21",37.0331,37.1785,35.9607,36.1788,124300.0],["2022-04-22",36.1606,36.1606,35.2155,35.2882,117700.0],["2022-04-25",35.0338,35.2973,34.3976,35.1065,185700.0],["2022-04-26",34.6702,35.0974,34.0523,34.2431,165700.0],["2022-04-27",33.9705,34.3885,33.716,34.0886,179100.0],["2022-04-28",34.6611,35.6881,34.6339,35.3973,146000.0],["2022-04-29",35.1155,35.5427,33.9886,34.0432,157900.0],["2022-05-02",34.0795,34.8429,33.4434,34.2067,250200.0],["2022-05-03",34.0795,34.5157,33.6524,34.2249,181900.0],["2022-05-04",34.4249,35.1792,34.1159,35.0337,167600.0],["2022-05-05",34.6611,34.6611,33.8523,34.5157,180700.0],["2022-05-06",34.6611,34.6611,33.6251,33.9977,146300.0],["2022-05-09",33.5342,34.334,33.5342,34.0432,161100.0],["2022-05-10",34.2522,34.6339,33.0889,33.4797,142300.0],["2022-05-11",33.6615,34.2249,33.1889,33.2343,91900.0],["2022-05-12",33.1616,33.2707,32.4528,33.1526,109000.0],["2022-05-13",33.4161,33.5342,32.9072,32.9526,90700.0],["2022-05-16",32.8708,33.1253,32.2619,32.78,161900.0],["2022-05-17",33.4161,34.0613,33.407,33.9886,103000.0],["2022-05-18",33.4615,35.2155,32.9344,33.2889,205000.0],["2022-05-19",32.9254,33.3616,32.7345,32.7345,199500.0],["2022-05-20",32.989,33.1707,32.58,33.1162,131800.0],["2022-05-23",33.7251,33.8796,33.0889,33.2798,131700.0],["2022-05-24",33.0617,33.4434,32.4074,33.3071,104100.0],["2022-05-25",33.3343,34.3067,32.789,33.407,89200.0],["2022-05-26",33.6342,34.334,33.1344,33.6706,69600.0],["2022-05-27",33.7796,34.3612,32.889,34.3067,75400.0],["2022-05-31",33.9614,34.234,33.6251,34.0523,108600.0],["2022-06-01",34.2704,34.4976,33.2616,33.7342,70000.0],["2022-06-02",33.7796,34.443,33.5161,34.3612,59600.0],["2022-06-03",34.2249,34.5248,33.5979,33.7705,97200.0],["2022-06-06",34.0159,34.2976,33.9159,34.1886,98100.0],["2022-06-07",33.8978,34.7429,33.7433,34.6884,247500.0],["2022-06-08",34.643,34.643,33.8432,34.0704,151100.0],["2022-06-09",33.816,33.925,32.8254,32.8526,119300.0],["2022-06-10",32.2892,32.58,31.8893,32.1347,133600.0],["2022-06-13",31.3895,32.1347,31.3441,31.4895,110300.0],["2022-06-14",31.4622,32.889,31.2168,31.6258,103800.0],["2022-06-15",32.0347,32.7981,31.6349,32.0257,189700.0],["2022-06-16",32.4164,33.3888,30.7806,30.926,154400.0],["2022-06-17",31.2623,31.8712,31.2623,31.3895,375200.0],["2022-06-21",32.0075,32.2347,31.4531,32.0438,122100.0],["2022-06-22",31.7712,32.0257,31.3804,31.7803,298700.0],["2022-06-23",31.7621,32.0257,31.4168,31.5985,182400.0],["2022-06-24",31.7167,32.271,31.5804,31.7076,263700.0],["2022-06-27",32.0166,32.5528,31.7621,32.4073,133500.0],["2022-06-28",32.5709,32.9435,31.9166,31.953,112100.0],["2022-06-29",31.8981,31.9987,31.5048,31.7426,142800.0],["2022-06-30",31.386,32.3462,31.2213,31.9164,229300.0],["2022-07-01",31.6786,32.7303,31.5231,32.5474,122600.0],["2022-07-05",32.2273,32.6571,31.5872,32.6205,163100.0],["2022-07-06",32.6023,32.8492,32.0353,32.273,136500.0],["2022-07-07",32.6388,32.7577,32.0901,32.145,76600.0],["2022-07-08",32.2547,32.3736,31.6603,32.081,178700.0],["2022-07-11",31.706,32.0444,31.5048,31.6786,141500.0],["2022-07-12",31.4317,32.2365,31.3677,31.8158,98200.0],["2022-07-13",31.578,31.578,31.0385,31.2031,95000.0],["2022-07-14",30.6635,30.8464,30.0874,30.508,94500.0],["2022-07-15",31.1299,31.8707,30.9287,31.6329,241800.0],["2022-07-18",32.0535,32.3645,31.6786,31.9164,141200.0],["2022-07-19",32.3005,32.9681,32.0444,32.5748,130800.0],["2022-07-20",32.3553,33.5168,32.3553,33.3979,149000.0],["2022-07-21",33.2424,33.3613,32.7394,33.2058,98400.0],["2022-07-22",33.2516,33.2516,32.4559,32.8217,99200.0],["2022-07-25",33.0778,33.5808,33.0138,33.343,125900.0],["2022-07-26",33.0321,33.6905,33.0321,33.5808,80300.0],["2022-07-27",33.5076,34.2209,33.471,34.0197,82500.0],["2022-07-28",34.0472,34.6599,33.6905,34.3947,133800.0],["2022-07-29",34.2667,34.9068,34.2667,34.6416,109600.0],["2022-08-01",33.7088,34.2209,33.151,33.8094,256300.0],["2022-08-02",33.8186,33.8186,32.5748,32.6205,177800.0],["2022-08-03",32.6754,33.3796,32.4194,33.1784,139800.0],["2022-08-04",33.2424,33.2424,32.904,33.1144,131700.0],["2022-08-05",33.0961,33.5625,33.0961,33.3156,92100.0],["2022-08-08",33.4345,33.5716,32.8675,33.1235,113400.0],["2022-08-09",33.215,33.6631,32.84,33.1875,136600.0],["2022-08-10",33.5625,34.038,32.8217,33.5991,118700.0],["2022-08-11",34.0106,34.2758,33.846,34.1844,63400.0],["2022-08-12",34.5227,34.6965,34.3398,34.669,82900.0],["2022-08-15",34.3764,35.0623,34.3764,35.0349,96200.0],["2022-08-16",34.852,35.7939,34.852,35.5378,122400.0],["2022-08-17",35.3001,35.4647,34.9983,35.3092,113000.0],["2022-08-18",36.0865,36.4706,35.8488,36.1506,174700.0],["2022-08-19",35.7756,35.7756,35.0989,35.4189,414600.0],["2022-08-22",34.7879,34.8337,33.8826,34.2392,173800.0],["2022-08-23",34.3673,34.541,33.91,33.9374,121600.0],["2022-08-24",33.782,34.2118,33.7545,33.9192,149400.0],["2022-08-25",33.9374,34.7148,33.846,34.6416,138400.0],["2022-08-26",34.605,34.605,33.8277,33.91,111500.0],["2022-08-29",33.7362,35.5104,33.2973,33.3522,121700.0],["2022-08-30",33.3156,33.718,33.0961,33.5533,106600.0],["2022-08-31",33.5351,33.7911,33.2607,33.2973,105800.0],["2022-09-01",33.1601,33.5534,32.7394,32.9772,94900.0],["2022-09-02",33.2333,33.6082,32.6023,33.0412,118900.0],["2022-09-06",33.0778,33.0778,31.953,32.4285,134300.0],["2022-09-07",32.2547,32.8857,32.2547,32.8857,120500.0],["2022-09-08",32.7577,33.6265,32.5748,33.4253,117400.0],["2022-09-09",33.5625,34.1386,33.5625,34.0838,114100.0],["2022-09-12",34.1661,34.6142,34.0929,34.413,139000.0],["2022-09-13",33.8003,34.0563,33.087,33.3796,137000.0],["2022-09-14",33.2973,33.8368,33.1967,33.7454,165700.0],["2022-09-15",33.6631,34.477,33.6539,34.1935,123500.0],["2022-09-16",34.1203,36.2237,33.8368,34.9617,552800.0],["2022-09-19",34.5227,35.7665,34.5227,35.6842,284000.0],["2022-09-20",35.611,35.9494,35.0806,35.611,178400.0],["2022-09-21",35.8854,36.3426,35.4372,35.483,155100.0],["2022-09-22",35.5287,35.6293,34.3947,34.8611,116700.0],["2022-09-23",34.4861,35.0348,34.3215,34.9525,162500.0],["2022-09-26",34.6325,35.4098,34.6325,34.9525,162900.0],["2022-09-27",35.0714,35.4647,34.3764,34.605,180800.0],["2022-09-28",34.5685,35.2818,34.4587,34.8062,296200.0],["2022-09-29",34.4567,34.4751,33.4265,33.6289,124100.0],["2022-09-30",33.6932,34.5303,33.5277,33.6473,196700.0],["2022-10-03",34.1531,34.3279,33.7116,33.9232,125900.0],["2022-10-04",34.1164,35.3029,34.0244,35.2753,137800.0],["2022-10-05",34.8706,35.2386,34.5211,34.7051,84100.0],["2022-10-06",34.4935,35.2293,34.4015,35.1466,109900.0],["2022-10-07",35.0914,35.1282,34.4751,34.5855,151100.0],["2022-10-10",34.9166,35.6525,34.797,35.4225,136700.0],["2022-10-11",35.3121,36.2871,34.9166,35.9652,140800.0],["2022-10-12",35.9468,36.6735,35.3673,36.4251,114100.0],["2022-10-13",35.9652,38.0348,35.8272,37.8876,116300.0],["2022-10-14",38.1176,38.6879,37.5381,37.5749,158400.0],["2022-10-17",37.9428,38.3568,37.4645,38.1176,136600.0],["2022-10-18",38.4855,38.7431,37.8417,38.1544,94900.0],["2022-10-19",37.7957,38.2924,37.3357,37.9704,114400.0],["2022-10-20",37.8233,37.9152,36.3055,36.6919,118500.0],["2022-10-21",37.0138,37.8325,36.8574,37.5013,117300.0],["2022-10-24",37.5473,38.0716,37.3174,37.8325,90000.0],["2022-10-25",37.6669,38.4947,37.6669,37.9796,182700.0],["2022-10-26",38.182,38.2372,37.2254,37.4093,147100.0],["2022-10-27",39.2858,40.8127,38.4855,39.5893,170700.0],["2022-10-28",39.6997,40.8863,38.9546,40.8495,175700.0],["2022-10-31",40.7299,41.3002,40.3896,40.9967,150100.0],["2022-11-01",41.337,41.337,40.7299,40.7851,101100.0],["2022-11-02",40.5735,41.2358,40.0492,40.362,151900.0],["2022-11-03",39.994,40.316,39.3594,40.224,80000.0],["2022-11-04",40.6287,41.9257,40.5919,41.8797,143700.0],["2022-11-07",42.174,42.3028,41.6129,42.0821,117100.0],["2022-11-08",42.2384,42.5604,41.7141,42.2292,115800.0],["2022-11-09",41.9809,42.9743,41.4382,41.9625,108900.0],["2022-11-10",42.9375,43.7469,42.5788,43.3974,160600.0],["2022-11-11",43.4526,44.0781,42.496,42.6523,135100.0],["2022-11-14",42.5144,42.9927,42.1096,42.312,209700.0],["2022-11-15",42.7535,42.9467,42.2016,42.5604,178700.0],["2022-11-16",42.4224,42.6247,41.8705,42.6247,125700.0],["2022-11-17",42.3396,42.9099,42.1464,42.8731,138200.0],["2022-11-18",43.4342,43.9769,42.1005,43.1858,151600.0],["2022-11-21",42.9927,43.8941,42.9927,43.8941,96200.0],["2022-11-22",43.8113,44.7587,43.8113,44.584,158500.0],["2022-11-23",44.6024,44.8783,44.1057,44.4828,132600.0],["2022-11-25",44.7036,45.0715,44.7036,44.8967,41100.0],["2022-11-28",44.584,45.0623,43.8849,44.2344,157700.0],["2022-11-29",44.2712,44.446,43.8297,43.9217,113700.0],["2022-11-30",43.9953,44.7863,43.2962,44.7312,209000.0],["2022-12-01",44.6576,44.6576,43.5998,44.4736,117700.0],["2022-12-02",44.0137,44.6944,43.7469,44.5012,91600.0],["2022-12-05",44.0965,44.6484,42.542,43.3054,146000.0],["2022-12-06",43.1306,43.5262,42.9375,43.5262,113800.0],["2022-12-07",43.1674,43.7469,42.7167,42.7351,121300.0],["2022-12-08",42.9007,43.7193,42.4408,42.7167,85000.0],["2022-12-09",42.5236,42.8087,42.2752,42.4868,89800.0],["2022-12-12",42.6891,42.6891,41.6957,41.8061,165100.0],["2022-12-13",42.4224,42.6615,41.0978,41.3462,175800.0],["2022-12-14",41.4198,41.4658,39.6353,39.6629,180200.0],["2022-12-15",39.4054,39.4789,38.0164,38.4119,229200.0],["2022-12-16",38.2096,38.5499,37.6117,38.182,475800.0],["2022-12-19",38.1636,39.6537,38.1636,39.4422,149400.0],["2022-12-20",39.4422,39.8745,38.9638,39.019,112200.0],["2022-12-21",39.3502,40.0032,39.065,39.6629,74200.0],["2022-12-22",39.4605,39.5341,38.7983,39.4789,68000.0],["2022-12-23",39.3686,40.0124,39.3686,39.8929,68700.0],["2022-12-27",40.1044,40.2332,39.5985,40.0032,84000.0],["2022-12-28",40.1688,40.2056,39.3042,39.3502,64800.0],["2022-12-29",39.5813,40.2285,39.082,40.0898,90400.0],["2022-12-30",39.9142,39.9881,39.3594,39.6091,76600.0],["2023-01-03",39.7755,40.0251,38.7215,38.7954,149200.0],["2023-01-04",39.1283,39.4241,37.7414,37.9356,153700.0],["2023-01-05",37.5842,37.7322,37.0849,37.4455,135800.0],["2023-01-06",37.8431,38.6013,37.8339,38.3331,96900.0],["2023-01-09",38.592,38.592,37.6582,37.991,186000.0],["2023-01-10",37.9725,38.7954,37.538,38.3978,112200.0],["2023-01-11",38.4163,38.7399,38.2037,38.5458,167300.0],["2023-01-12",38.7862,39.4611,38.7215,39.2577,133400.0],["2023-01-13",38.8139,39.4056,38.629,39.2207,123700.0],["2023-01-17",39.0266,39.0913,38.3516,38.4996,113100.0],["2023-01-18",38.3424,38.3424,36.9,37.0202,222600.0],["2023-01-19",36.7798,36.9832,35.9662,36.2806,199500.0],["2023-01-20",36.7891,37.0017,36.0864,36.4562,266500.0],["2023-01-23",36.5209,37.0017,36.1234,36.5394,100700.0],["2023-01-24",36.41,36.974,36.0032,36.8076,93000.0],["2023-01-25",37.7876,37.7876,34.9584,35.6056,286700.0],["2023-01-26",35.5686,35.92,34.3852,35.2635,189300.0],["2023-01-27",35.3282,35.6703,35.0601,35.5132,86800.0],["2023-01-30",35.3745,35.9477,35.2913,35.8183,134000.0],["2023-01-31",35.8737,36.863,35.7998,36.8446,172300.0],["2023-02-01",36.6504,38.2777,36.484,37.9448,229100.0],["2023-02-02",37.9448,39.0451,37.612,39.0358,133600.0],["2023-02-03",38.8232,39.7477,38.8139,39.7292,308900.0],["2023-02-06",39.4426,39.8957,38.8694,39.2485,153700.0],["2023-02-07",39.193,40.1915,39.1375,39.9789,315900.0],["2023-02-08",39.7662,39.8494,38.8601,39.3132,218700.0],["2023-02-09",39.4611,39.6553,39.0173,39.2577,159400.0],["2023-02-10",39.1468,39.2577,38.8416,38.8509,109100.0],["2023-02-13",38.7769,39.4519,38.6105,39.4426,98300.0],["2023-02-14",39.2115,39.5906,38.3794,38.6567,128500.0],["2023-02-15",38.4441,39.3409,38.1297,39.1467,200300.0],["2023-02-16",38.7307,39.1468,38.0927,38.2961,174800.0],["2023-02-17",38.4626,39.0173,38.2869,38.5828,180300.0],["2023-02-21",38.2222,38.2222,37.3993,37.9633,178900.0],["2023-02-22",37.9356,38.0743,36.6689,37.0572,239800.0],["2023-02-23",37.1404,38.028,36.6504,36.8815,180600.0],["2023-02-24",36.4932,36.8445,36.3545,36.8353,123400.0],["2023-02-27",36.974,37.6582,36.8446,37.501,232000.0],["2023-02-28",37.4733,38.6197,37.3068,38.3609,283400.0],["2023-03-01",38.0558,38.555,37.7691,38.3516,240000.0],["2023-03-02",37.9818,38.6752,37.575,38.1944,259700.0],["2023-03-03",38.3701,38.4903,37.9078,38.4533,205500.0],["2023-03-06",38.5643,38.7399,37.8801,38.2222,371300.0],["2023-03-07",38.0743,38.4441,37.8801,38.0188,339200.0],["2023-03-08",38.0465,38.2037,37.2699,37.4918,245900.0],["2023-03-09",37.2884,37.8339,35.393,35.5871,485200.0],["2023-03-10",35.0416,35.772,34.3112,35.4762,598300.0],["2023-03-13",33.8859,36.2436,31.8611,34.1078,395300.0],["2023-03-14",36.5949,37.1497,33.3404,33.8674,478700.0],["2023-03-15",32.4528,33.7564,32.2124,33.3589,464400.0],["2023-03-16",32.8688,35.3837,32.2956,34.3944,367400.0],["2023-03-17",33.8119,33.8766,32.4713,32.9428,1837200.0],["2023-03-20",33.2387,34.681,33.0538,33.1462,338900.0],["2023-03-21",34.302,35.6888,33.8119,34.4037,296100.0],["2023-03-22",34.3482,34.5331,32.6377,32.6655,251400.0],["2023-03-23",32.9983,33.1092,32.083,32.536,242700.0],["2023-03-24",32.1939,33.9876,32.083,33.7472,238700.0],["2023-03-27",34.3944,34.3944,33.2294,33.3959,210100.0],["2023-03-28",33.2479,33.6178,33.0353,33.4883,180900.0],["2023-03-29",33.5438,33.9506,32.8966,33.4051,187900.0],["2023-03-30",33.8051,33.8051,32.6702,32.8098,205900.0],["2023-03-31",33.1167,33.34,32.7353,33.0423,202600.0],["2023-04-03",33.2377,33.433,32.6516,33.2098,210200.0],["2023-04-04",33.2098,33.2098,32.0377,32.54,161400.0],["2023-04-05",32.1307,32.4842,31.7214,31.8144,233700.0],["2023-04-06",31.7772,32.5121,31.7772,32.2795,144600.0],["2023-04-10",31.9818,32.633,31.7307,32.2888,238400.0],["2023-04-11",32.4842,33.4888,31.8981,32.0004,133400.0],["2023-04-12",32.1865,32.326,31.5632,31.7586,102500.0],["2023-04-13",31.7307,32.1958,31.619,31.9539,123000.0],["2023-04-14",32.1865,32.8005,30.7818,30.9865,202000.0],["2023-04-17",30.94,31.2283,30.419,31.1632,280300.0],["2023-04-18",31.2562,31.2562,30.3167,30.5121,174600.0],["2023-04-19",30.5493,31.7586,30.2609,31.4609,233300.0],["2023-04-20",31.2656,31.526,30.9586,31.3307,249400.0],["2023-04-21",31.2097,31.4609,30.4004,30.5586,171200.0],["2023-04-24",30.3725,30.7167,30.0655,30.112,216200.0],["2023-04-25",29.8795,30.0562,29.4051,29.5074,213000.0],["2023-04-26",29.8423,29.8795,28.9957,29.2469,185500.0],["2023-04-27",27.4515,28.6144,27.1074,27.8516,259700.0],["2023-04-28",27.9446,30.0934,27.9446,28.633,251700.0],["2023-05-01",28.5306,29.0795,28.4841,28.7725,204600.0],["2023-05-02",28.6423,28.8748,26.5678,26.8841,380300.0],["2023-05-03",27.0143,27.9446,26.419,26.4841,346800.0],["2023-05-04",25.8794,26.1585,24.4282,25.9352,251400.0],["2023-05-05",26.7166,27.4701,26.2794,27.0515,233400.0],["2023-05-08",27.3957,27.7399,26.3818,26.419,188000.0],["2023-05-09",26.2701,27.3306,25.5073,25.7399,134000.0],["2023-05-10",26.0934,26.0934,25.4236,25.5724,167400.0],["2023-05-11",25.1724,25.7864,24.9306,25.5631,145100.0],["2023-05-12",25.7213,25.7399,25.098,25.3864,90700.0],["2023-05-15",25.498,26.4283,25.498,26.1027,93700.0],["2023-05-16",26.1864,26.5027,25.8887,25.9538,141000.0],["2023-05-17",26.3632,28.1957,26.019,28.0934,254200.0],["2023-05-18",28.112,28.9771,27.7027,28.7818,197300.0],["2023-05-19",29.1167,29.1818,27.9353,28.0748,194200.0],["2023-05-22",28.326,28.9864,27.8795,28.8934,158700.0],["2023-05-23",28.8934,30.3911,28.8469,29.7679,214200.0],["2023-05-24",29.5446,29.6841,29.1911,29.4888,125600.0],["2023-05-25",29.3027,29.712,28.633,29.0609,148100.0],["2023-05-26",28.8376,29.2004,28.6143,29.1539,128500.0],["2023-05-30",29.1074,29.3492,28.4934,28.7632,163900.0],["2023-05-31",28.5306,28.7353,27.3957,28.0004,255700.0],["2023-06-01",28.2516,28.8562,27.8329,28.5492,157800.0],["2023-06-02",28.8934,30.9493,28.8562,30.8562,200300.0],["2023-06-05",30.6981,30.6981,28.8469,29.3213,180200.0],["2023-06-06",29.4051,31.6097,29.2841,30.8841,215900.0],["2023-06-07",31.3679,33.2284,30.8376,32.7818,289100.0],["2023-06-08",32.5772,32.5772,30.9121,31.3772,229100.0],["2023-06-09",31.3586,31.619,30.3074,30.4562,163300.0],["2023-06-12",30.5772,32.1679,30.4748,30.7911,245800.0],["2023-06-13",31.0423,32.0935,31.0423,31.8609,140500.0],["2023-06-14",31.8609,32.1865,30.7632,30.9493,166200.0],["2023-06-15",30.7632,31.6935,30.7074,31.5725,177300.0],["2023-06-16",31.7865,31.8144,31.1911,31.6656,565100.0],["2023-06-20",31.5725,31.5725,30.4934,30.5027,138600.0],["2023-06-21",30.3539,30.7446,30.1027,30.14,121400.0],["2023-06-22",30.0841,30.1306,28.9771,29.2283,165700.0],["2023-06-23",28.8097,29.1353,27.9167,28.0841,403200.0],["2023-06-26",28.205,28.7818,28.1864,28.2329,136300.0],["2023-06-27",28.2516,29.2655,27.9074,28.9213,173600.0],["2023-06-28",28.8283,28.8283,28.1306,28.2795,185300.0],["2023-06-29",28.1108,28.9447,28.1108,28.7573,219100.0],["2023-06-30",29.0385,29.0385,27.8765,27.8765,135700.0],["2023-07-03",27.8765,28.5512,27.8578,28.3919,80700.0],["2023-07-05",28.3076,28.5043,27.7641,28.1576,150400.0],["2023-07-06",27.7266,28.0077,27.1644,27.7735,143000.0],["2023-07-07",27.8578,28.8417,27.8578,28.5231,135300.0],["2023-07-10",28.3357,29.2352,28.242,28.5231,124000.0],["2023-07-11",28.5231,29.001,28.3263,28.748,109200.0],["2023-07-12",29.3196,29.7974,29.2259,29.5163,172300.0],["2023-07-13",29.7131,30.0973,29.4695,30.0036,132300.0],["2023-07-14",30.2472,30.2472,29.4133,29.7225,118300.0],["2023-07-17",29.4789,30.3128,29.3758,29.9567,123100.0],["2023-07-18",29.9567,31.1561,29.9567,31.0531,192100.0],["2023-07-19",31.2498,32.1681,31.0062,32.1213,243900.0],["2023-07-20",32.0838,32.0838,31.3248,31.9995,140100.0],["2023-07-21",32.2056,32.2056,31.3154,31.4372,152000.0],["2023-07-24",31.3154,32.3462,31.1842,32.2243,146600.0],["2023-07-25",32.215,32.8896,31.8214,32.1588,182400.0],["2023-07-26",32.1588,33.5549,32.1588,33.2176,173900.0],["2023-07-27",33.0114,33.5455,31.7183,32.0369,222700.0],["2023-07-28",32.3649,32.7772,31.962,32.1869,146200.0],["2023-07-31",31.3435,31.8589,30.8188,30.9968,179400.0],["2023-08-01",30.9406,31.0624,30.1441,30.6689,162400.0],["2023-08-02",30.2379,30.5658,29.9942,30.5471,138300.0],["2023-08-03",30.4159,31.0718,30.1441,30.9875,116500.0],["2023-08-04",30.875,31.7183,30.6782,31.6059,119100.0],["2023-08-07",31.4185,31.9807,31.3529,31.9432,106900.0],["2023-08-08",31.3435,31.3435,29.863,30.7251,165900.0],["2023-08-09",30.5939,30.697,30.013,30.5283,98700.0],["2023-08-10",30.6127,31.0624,30.1067,30.3878,86400.0],["2023-08-11",30.1535,30.5096,29.9848,30.3409,89700.0],["2023-08-14",30.1348,30.5283,29.3383,29.9661,103800.0],["2023-08-15",29.5444,29.5444,28.7199,28.7573,122500.0],["2023-08-16",28.6543,29.0572,28.3544,28.4106,82000.0],["2023-08-17",28.598,29.0385,28.3919,28.9073,114300.0],["2023-08-18",28.6074,29.4507,28.6074,29.254,247900.0],["2023-08-21",29.254,29.3664,28.2701,28.3263,116000.0],["2023-08-22",28.1951,28.3169,27.3424,27.3799,141600.0],["2023-08-23",27.3331,27.6891,27.23,27.305,93500.0],["2023-08-24",27.1738,27.8297,27.1175,27.7547,168600.0],["2023-08-25",27.9328,27.9515,27.2394,27.6142,150800.0],["2023-08-28",27.7922,28.2982,27.6985,28.0921,129700.0],["2023-08-29",28.167,28.2514,27.8765,27.914,172100.0],["2023-08-30",27.8391,27.9328,27.5017,27.7641,138500.0],["2023-08-31",27.7735,28.1295,27.4736,27.7735,131200.0],["2023-09-01",27.9515,28.6824,27.9515,28.6355,130900.0],["2023-09-05",28.2607,28.2607,27.408,27.6517,149500.0],["2023-09-06",27.6985,27.9328,26.8364,26.9864,118700.0],["2023-09-07",26.9489,27.0613,25.9275,26.0025,157300.0],["2023-09-08",26.0774,26.0774,25.4965,25.9837,159100.0],["2023-09-11",26.0681,26.3211,25.712,25.7589,132000.0],["2023-09-12",25.8245,26.2461,25.5715,26.1618,117100.0],["2023-09-13",26.3211,26.3211,25.5715,25.9275,126400.0],["2023-09-14",26.8927,27.4642,26.4054,27.4455,215700.0],["2023-09-15",27.3987,27.6142,26.7146,26.8552,765500.0],["2023-09-18",26.9114,26.9114,26.1524,26.1805,144500.0],["2023-09-19",26.2649,26.6022,25.7682,26.0025,113300.0],["2023-09-20",26.1805,26.3398,25.6464,25.6839,97700.0],["2023-09-21",25.5152,25.637,25.2248,25.5996,110400.0],["2023-09-22",25.6558,25.9275,25.2622,25.5433,147800.0],["2023-09-25",25.5059,26.2367,25.2248,25.9463,102200.0],["2023-09-26",25.6839,26.4804,25.6089,25.9463,240000.0],["2023-09-27",26.1805,26.5179,25.9931,26.2649,165100.0],["2023-09-28",26.3404,27.436,26.2649,26.4349,242500.0],["2023-09-29",26.6521,27.1243,26.3687,26.5765,276900.0],["2023-10-02",26.5387,26.6332,25.6793,25.7926,336300.0],["2023-10-03",25.651,26.2271,25.4243,26.0949,201000.0],["2023-10-04",26.1232,26.3215,25.7737,26.1421,164700.0],["2023-10-05",26.0193,26.5765,25.9437,26.2649,188700.0],["2023-10-06",26.076,26.7182,25.6226,26.3499,174900.0],["2023-10-09",26.1515,26.7749,26.1137,26.3782,82600.0],["2023-10-10",26.4349,26.8126,26.4349,26.7182,111400.0],["2023-10-11",26.6899,27.1621,26.6143,26.8032,110700.0],["2023-10-12",26.8882,26.8882,26.4349,26.586,93200.0],["2023-10-13",26.7843,26.9165,25.651,25.7832,136100.0],["2023-10-16",26.0571,26.4254,26.0571,26.2837,122400.0],["2023-10-17",26.1421,27.351,26.1421,27.0865,176000.0],["2023-10-18",26.8504,26.8504,26.2649,26.4254,122300.0],["2023-10-19",26.5387,27.011,26.2837,26.3593,134000.0],["2023-10-20",26.4254,26.4254,25.4526,25.5849,225700.0],["2023-10-23",25.3865,26.1704,25.3865,25.4999,135100.0],["2023-10-24",25.6793,25.821,24.8199,25.0088,149100.0],["2023-10-25",24.9049,25.5754,24.5554,25.3582,142700.0],["2023-10-26",26.0571,27.3698,25.9626,27.0582,249500.0],["2023-10-27",26.9543,27.3226,25.9249,26.3404,212800.0],["2023-10-30",26.7087,26.9637,26.4537,26.7371,97900.0],["2023-10-31",26.8882,27.5682,26.841,27.4076,134600.0],["2023-11-01",27.3604,27.5965,26.8599,27.2282,84500.0],["2023-11-02",27.5682,28.8904,27.3887,28.8337,123800.0],["2023-11-03",29.6271,30.4582,29.6271,29.9671,179200.0],["2023-11-06",29.9576,30.3165,27.0015,29.5609,183700.0],["2023-11-07",29.4193,29.4854,28.6165,28.9282,109900.0],["2023-11-08",28.8337,28.8337,27.8326,28.1348,86500.0],["2023-11-09",28.1443,28.1443,27.4076,27.6532,117700.0],["2023-11-10",27.8232,27.9271,27.351,27.7476,81900.0],["2023-11-13",27.521,28.1821,27.3982,28.0687,90700.0],["2023-11-14",29.3343,30.8076,29.3154,30.6282,181100.0],["2023-11-15",30.5715,31.2421,30.5715,31.0532,164900.0],["2023-11-16",30.9304,30.9304,30.0993,30.1937,103900.0],["2023-11-17",30.6093,30.9304,30.2221,30.3543,213400.0],["2023-11-20",30.3921,30.8832,29.9198,30.2126,98100.0],["2023-11-21",29.8537,29.9859,29.1643,29.2021,97600.0],["2023-11-22",29.5704,29.5893,29.2398,29.5043,60500.0],["2023-11-24",29.4287,29.7498,29.3437,29.6648,33400.0],["2023-11-27",29.5421,29.7782,29.2304,29.5609,97000.0],["2023-11-28",29.6365,29.6743,29.0321,29.6648,104300.0],["2023-11-29",30.0332,30.7037,29.7876,29.9009,190800.0],["2023-11-30",30.0804,30.0804,29.4382,29.5987,187400.0],["2023-12-01",29.6365,31.1193,29.6271,31.0343,249000.0],["2023-12-04",30.8737,31.8182,30.6565,31.6859,192600.0],["2023-12-05",31.667,31.667,31.1004,31.2798,134300.0],["2023-12-06",31.3743,32.262,31.157,31.157,211700.0],["2023-12-07",31.412,31.9976,31.2421,31.9787,178000.0],["2023-12-08",31.9126,32.4887,31.6482,32.2337,129600.0],["2023-12-11",32.1204,32.1204,31.7426,31.8654,132500.0],["2023-12-12",31.8654,32.1487,31.582,31.6009,111900.0],["2023-12-13",31.8654,33.9337,31.6198,33.8865,182200.0],["2023-12-14",34.8592,35.832,34.6515,35.4259,332300.0],["2023-12-15",35.6431,35.8604,35.2559,35.407,1076900.0],["2023-12-18",35.5015,35.5581,34.4343,34.5665,170100.0],["2023-12-19",34.7648,35.5487,34.472,34.9915,172600.0],["2023-12-20",34.7081,35.7942,34.2926,34.302,223800.0],["2023-12-21",34.6893,35.152,34.4437,35.1048,151500.0],["2023-12-22",35.407,35.747,35.322,35.407,134700.0],["2023-12-26",35.6526,36.172,35.3881,36.0304,89700.0],["2023-12-27",35.9548,36.3704,35.6998,36.0681,115200.0],["2023-12-28",35.9352,36.1631,35.7167,35.8212,93200.0],["2023-12-29",35.7072,35.9161,35.0517,35.1562,99300.0],["2024-01-02",34.7098,35.6882,34.7098,35.3272,174800.0],["2024-01-03",35.0612,35.1657,33.8833,33.9403,161700.0],["2024-01-04",34.0733,34.5958,34.0638,34.4153,127800.0],["2024-01-05",34.0733,34.9377,34.0733,34.4628,170000.0],["2024-01-08",34.4153,34.6908,34.1208,34.4533,99100.0],["2024-01-09",33.9403,34.1683,33.6649,34.0258,84100.0],["2024-01-10",33.7978,33.9973,33.4939,33.7978,148700.0],["2024-01-11",33.4749,33.5129,32.582,33.1329,412300.0],["2024-01-12",33.4844,33.4844,32.6295,32.8954,116400.0],["2024-01-16",32.3635,32.6105,31.9835,32.069,157000.0],["2024-01-17",31.3756,32.1545,31.3756,31.8125,146800.0],["2024-01-18",31.9645,32.525,31.727,31.9835,110400.0],["2024-01-19",32.2115,32.9524,31.8125,32.9429,138200.0],["2024-01-22",33.2944,35.6122,33.2944,34.1778,167400.0],["2024-01-23",34.6148,34.6148,33.3134,33.5984,147200.0],["2024-01-24",33.8168,34.0733,33.4939,33.7218,114400.0],["2024-01-25",34.1968,34.7953,32.8479,32.9714,201400.0],["2024-01-26",33.2944,33.5414,33.0284,33.4654,107300.0],["2024-01-29",33.4179,34.6623,33.2849,34.6148,134600.0],["2024-01-30",34.6718,34.7478,34.3868,34.4723,146400.0],["2024-01-31",33.5794,33.9973,32.7814,32.8289,251300.0],["2024-02-01",33.2469,33.4274,31.5371,32.8004,288000.0],["2024-02-02",32.297,33.5794,32.107,33.1994,233200.0],["2024-02-05",32.8384,33.1424,32.2685,32.6105,193600.0],["2024-02-06",32.544,32.9999,32.3065,32.468,175300.0],["2024-02-07",32.487,32.6295,31.5941,32.487,131000.0],["2024-02-08",32.525,32.8954,32.506,32.7814,143600.0],["2024-02-09",32.9714,33.9688,32.126,33.7124,202800.0],["2024-02-12",33.5984,34.8047,33.5984,34.1588,194800.0],["2024-02-13",32.8099,33.2469,31.746,32.2305,195600.0],["2024-02-14",32.7434,33.2184,31.9265,32.7055,136900.0],["2024-02-15",33.0569,34.5483,32.7244,34.1493,141800.0],["2024-02-16",33.7504,34.1018,33.3324,33.8168,136000.0],["2024-02-20",33.4084,33.9118,33.3134,33.3989,90300.0],["2024-02-21",33.1709,33.2564,32.8669,32.9809,177300.0],["2024-02-22",32.8289,32.9619,32.221,32.544,116000.0],["2024-02-23",32.5155,32.9904,32.126,32.4395,105400.0],["2024-02-26",32.107,32.468,31.7745,32.069,108200.0],["2024-02-27",32.449,32.7909,31.9265,31.993,83500.0],["2024-02-28",31.67,32.202,31.5181,31.8695,120900.0],["2024-02-29",32.6105,33.0284,32.24,32.411,124000.0],["2024-03-01",32.2115,32.3635,31.5181,32.278,123000.0],["2024-03-04",32.335,33.1424,31.993,32.0405,90900.0],["2024-03-05",31.7935,33.4369,31.7935,33.1519,103900.0],["2024-03-06",33.2374,33.8453,32.335,33.1709,93500.0],["2024-03-07",33.7313,33.9688,33.3039,33.4179,92500.0],["2024-03-08",33.9593,34.0923,33.4559,33.4939,76900.0],["2024-03-11",33.2184,33.4844,33.2184,33.2944,70500.0],["2024-03-12",33.1329,33.1424,32.4775,32.4965,84800.0],["2024-03-13",32.3825,33.0379,32.2685,32.4395,70000.0],["2024-03-14",32.297,32.297,31.4611,31.6985,99700.0],["2024-03-15",31.613,32.487,31.613,32.354,344400.0],["2024-03-18",32.4395,32.5345,31.689,31.7745,116800.0],["2024-03-19",31.708,32.3065,31.5941,31.6131,91500.0],["2024-03-20",31.5276,33.3894,31.2616,33.0284,128000.0],["2024-03-21",33.3609,33.8168,33.2849,33.5984,140300.0],["2024-03-22",33.4559,33.6649,32.9524,33.2754,164400.0],["2024-03-25",33.4369,34.0163,33.2754,33.4274,77700.0],["2024-03-26",33.5794,33.5794,32.9619,33.0189,81200.0],["2024-03-27",33.3631,34.3573,32.9998,34.3573,157500.0],["2024-03-28",34.2999,34.9022,33.6307,34.5293,163200.0],["2024-04-01",34.7492,34.7492,32.7895,33.8028,101700.0],["2024-04-02",33.277,33.5351,32.5792,32.7704,149800.0],["2024-04-03",32.4453,32.8468,32.4453,32.4645,93900.0],["2024-04-04",32.7417,33.3153,32.6652,32.6939,107300.0],["2024-04-05",32.6174,32.9807,32.3975,32.5409,83000.0],["2024-04-08",32.8373,33.0667,32.5983,32.8851,95900.0],["2024-04-09",32.9233,33.4969,32.8277,32.9902,78300.0],["2024-04-10",32.0438,32.2733,30.7533,31.2982,198300.0],["2024-04-11",31.3364,31.3747,30.7915,31.2408,130800.0],["2024-04-12",30.9732,31.2408,30.4474,30.5908,181200.0],["2024-04-15",30.8489,31.1452,30.0076,30.3996,117800.0],["2024-04-16",30.0937,30.304,29.7304,29.8642,124600.0],["2024-04-17",30.2849,30.2849,29.5105,29.6157,157600.0],["2024-04-18",29.6348,30.1606,29.4723,29.8834,168100.0],["2024-04-19",29.7017,30.9349,29.7017,30.8871,155200.0],["2024-04-22",31.2122,32.0152,30.9827,31.7571,107900.0],["2024-04-23",31.824,32.9329,31.7379,32.6079,140200.0],["2024-04-24",32.1299,33.0763,32.1299,32.9807,147400.0],["2024-04-25",32.3211,32.3211,30.065,30.1606,256200.0],["2024-04-26",30.2849,30.5812,30.0172,30.1319,179300.0],["2024-04-29",30.0937,30.3422,29.6157,29.6635,122300.0],["2024-04-30",29.3863,29.6348,28.8987,29.0708,142800.0],["2024-05-01",29.2046,30.3231,29.0421,29.8738,202000.0],["2024-05-02",30.1128,30.3613,29.7208,30.304,130800.0],["2024-05-03",30.8011,30.8011,30.0554,30.4474,183100.0],["2024-05-06",30.543,30.6481,30.0268,30.0746,114600.0],["2024-05-07",30.218,30.543,30.1988,30.3327,120800.0],["2024-05-08",30.0268,30.4474,30.0268,30.4283,108600.0],["2024-05-09",30.3996,30.7437,30.39,30.4952,283500.0],["2024-05-10",30.6099,30.6194,30.1606,30.3996,145600.0],["2024-05-13",30.4761,30.5908,30.218,30.3422,110800.0],["2024-05-14",30.7724,30.782,29.9981,30.3135,111700.0],["2024-05-15",30.782,30.8202,30.1128,30.4091,145300.0],["2024-05-16",30.3805,31.0305,30.2753,30.8298,128800.0],["2024-05-17",30.9732,31.4894,30.9732,31.1644,117900.0],["2024-05-20",31.2599,31.432,30.782,30.8011,93000.0],["2024-05-21",30.6673,31.0592,30.5908,31.0114,151600.0],["2024-05-22",31.0496,31.0688,30.629,30.7342,113500.0],["2024-05-23",30.7533,30.7533,29.8642,30.0268,114000.0],["2024-05-24",30.151,30.3613,29.8356,30.3518,127000.0],["2024-05-28",30.4569,30.543,30.0076,30.1032,108800.0],["2024-05-29",29.4245,29.7495,29.2429,29.6539,158300.0],["2024-05-30",30.1606,30.2944,29.8451,30.1128,233500.0],["2024-05-31",30.2657,30.4569,29.7878,30.1606,136100.0],["2024-06-03",30.5239,30.5239,29.4532,29.5775,102000.0],["2024-06-04",29.3671,29.4149,28.9274,29.0039,74700.0],["2024-06-05",29.3098,29.5775,28.8796,29.5392,106000.0],["2024-06-06",29.4054,29.9981,29.3767,29.9598,115800.0],["2024-06-07",29.5297,30.0841,29.4532,29.8164,96600.0],["2024-06-10",29.4149,29.4341,28.545,28.7744,159200.0],["2024-06-11",28.5737,28.7075,28.3251,28.4781,161400.0],["2024-06-12",29.5488,30.0268,29.0517,29.4723,152500.0],["2024-06-13",29.5297,29.5297,28.9561,29.2046,97000.0],["2024-06-14",28.698,28.7458,28.4399,28.698,92900.0],["2024-06-17",28.5163,29.3002,28.3921,29.2715,78200.0],["2024-06-18",29.0995,29.4627,29.0326,29.0421,100500.0],["2024-06-20",29.0421,29.3193,28.6693,29.1377,129200.0],["2024-06-21",29.1568,29.1568,28.7362,28.8892,426900.0],["2024-06-24",29.1186,29.4341,28.87,29.1282,327400.0],["2024-06-25",28.9465,29.1568,28.6502,28.6789,115700.0],["2024-06-26",28.4016,29.5775,28.2295,29.348,163800.0],["2024-06-27",29.3958,29.8929,29.0421,29.8069,127800.0],["2024-06-28",30.2016,30.9237,30.0572,30.7311,391400.0],["2024-07-01",30.5001,31.0392,29.6143,30.4712,139000.0],["2024-07-02",30.4712,31.5206,30.0187,31.3666,165900.0],["2024-07-03",31.4243,31.4243,30.8467,30.9429,109000.0],["2024-07-05",30.837,31.4339,30.5771,30.6926,108700.0],["2024-07-08",30.8659,31.3762,30.5963,30.6734,198500.0],["2024-07-09",30.4038,30.9814,30.3749,30.7793,230000.0],["2024-07-10",30.8852,31.9827,30.8852,31.9538,136800.0],["2024-07-11",32.8588,33.889,32.5411,33.7446,188500.0],["2024-07-12",34.2837,34.6014,33.5231,33.8023,236700.0],["2024-07-15",34.4089,35.4968,34.4089,34.6688,333600.0],["2024-07-16",35.1694,36.6521,35.1694,36.4884,273500.0],["2024-07-17",36.007,37.5378,36.007,37.3934,385600.0],["2024-07-18",37.0083,37.9037,36.4403,36.7869,306200.0],["2024-07-19",36.8254,37.8555,34.5148,36.7291,164800.0],["2024-07-22",36.4499,37.5859,36.1611,37.3741,142700.0],["2024-07-23",37.1623,38.7894,37.1623,38.1925,254400.0],["2024-07-24",37.8459,38.9916,37.8363,37.8748,178100.0],["2024-07-25",40.4357,43.7187,40.0121,42.5056,869900.0],["2024-07-26",42.6693,43.1892,40.6283,41.5814,422100.0],["2024-07-29",41.4947,41.8509,40.1084,40.2817,247600.0],["2024-07-30",40.3105,40.7823,40.0025,40.2817,178200.0],["2024-07-31",40.4453,41.514,39.8773,40.2431,246600.0],["2024-08-01",40.2335,40.2335,38.0096,38.5583,236400.0],["2024-08-02",36.8542,38.0866,36.1803,37.7207,198100.0],["2024-08-05",35.7471,37.5186,35.1117,37.1142,260800.0],["2024-08-06",36.9602,37.403,36.6232,36.8639,113400.0],["2024-08-07",37.3741,37.74,36.3921,36.7772,118400.0],["2024-08-08",37.5474,38.4717,37.5474,38.4428,243300.0],["2024-08-09",38.3176,38.3176,37.1431,37.6245,137100.0],["2024-08-12",38.0866,38.7509,37.2008,37.4608,148200.0],["2024-08-13",38.0481,38.1732,37.2105,38.1058,153500.0],["2024-08-14",38.2599,38.2599,37.1912,37.663,102200.0],["2024-08-15",38.6642,39.1071,38.308,38.4621,122100.0],["2024-08-16",38.4428,39.55,38.4428,39.4729,152400.0],["2024-08-19",39.5307,40.6571,39.4344,40.2528,409600.0],["2024-08-20",39.9639,39.9639,39.2419,39.4537,143300.0],["2024-08-21",39.8099,39.8099,38.9723,39.4248,79700.0],["2024-08-22",39.2611,39.9543,38.9242,39.5018,64400.0],["2024-08-23",39.8869,42.3612,39.8869,41.3503,188300.0],["2024-08-26",41.668,41.8028,40.6668,40.6956,129600.0],["2024-08-27",40.5031,40.5031,39.8484,39.9736,103300.0],["2024-08-28",40.0217,40.8015,39.7329,40.3587,193100.0],["2024-08-29",40.8208,40.8593,40.1084,40.4357,125000.0],["2024-08-30",40.532,40.9652,40.272,40.8978,126200.0],["2024-09-03",40.3683,41.0711,40.3683,40.6764,148500.0],["2024-09-04",40.4261,40.7919,39.7907,40.0121,157400.0],["2024-09-05",40.2913,40.3683,39.5981,39.9254,116100.0],["2024-09-06",40.0025,40.4261,39.0782,39.3959,144700.0],["2024-09-09",39.4537,39.9928,39.1167,39.7233,196800.0],["2024-09-10",39.7136,39.9832,39.0397,39.8195,170600.0],["2024-09-11",39.3959,39.858,38.3947,39.6751,164000.0],["2024-09-12",40.0121,40.1758,39.3863,39.7136,126200.0],["2024-09-13",40.3009,40.9171,40.1084,40.8497,147000.0],["2024-09-16",40.9171,41.3696,40.3491,41.1193,134700.0],["2024-09-17",41.3984,42.496,40.9556,41.254,252600.0],["2024-09-18",41.4273,43.1218,40.6668,41.4947,210400.0],["2024-09-19",42.1301,42.9389,41.5044,42.8811,231900.0],["2024-09-20",42.5923,42.8907,41.8221,41.9954,655400.0],["2024-09-23",42.2264,42.3612,41.4177,41.6295,155500.0],["2024-09-24",41.5429,41.6777,40.5031,40.5801,140000.0],["2024-09-25",40.5994,40.5994,39.7714,39.8677,136400.0],["2024-09-26",40.3876,40.4164,39.8292,39.8677,118100.0],["2024-09-27",40.2431,40.4261,39.5885,39.7618,123900.0],["2024-09-30",39.7908,40.6232,39.5101,40.2554,151600.0],["2024-10-01",40.0909,40.0909,38.7164,39.0262,135600.0],["2024-10-02",39.0842,39.9263,39.0842,39.3165,111100.0],["2024-10-03",39.2294,39.7521,38.8229,39.7134,202700.0],["2024-10-04",40.2457,40.749,39.9457,40.3909,124300.0],["2024-10-07",40.2748,40.3522,39.8295,40.0812,124400.0],["2024-10-08",40.2167,40.2941,39.7521,39.7521,111600.0],["2024-10-09",39.6166,40.4006,39.6069,40.0521,87800.0],["2024-10-10",39.9554,40.1296,39.5101,40.0231,199600.0],["2024-10-11",40.1973,41.6976,40.1973,41.1943,157100.0],["2024-10-14",41.1846,42.2977,40.9523,42.1235,147600.0],["2024-10-15",42.2493,43.5463,41.9202,42.4235,209300.0],["2024-10-16",42.9559,43.4592,42.8397,42.9849,180000.0],["2024-10-17",42.7817,43.2559,42.4429,43.1882,137100.0],["2024-10-18",43.1011,43.1011,42.2009,42.259,115200.0],["2024-10-21",42.259,42.259,40.4974,40.6232,141700.0],["2024-10-22",40.5942,40.9717,40.4199,40.9329,88500.0],["2024-10-23",40.5555,41.1265,39.8489,41.0297,98500.0],["2024-10-24",40.1683,40.5361,39.6747,40.236,160800.0],["2024-10-25",40.6426,40.7394,39.5488,39.6263,154400.0],["2024-10-28",40.1393,41.5814,40.1199,41.3008,167600.0],["2024-10-29",40.9717,41.2717,40.7297,40.8168,79300.0],["2024-10-30",40.6813,41.9976,40.6813,41.1265,113100.0],["2024-10-31",41.0394,41.2523,40.3619,40.3619,93600.0],["2024-11-01",40.7781,41.1846,40.1393,40.3038,71000.0],["2024-11-04",39.9844,40.1683,39.2004,39.8295,86500.0],["2024-11-05",39.8779,40.8458,39.7037,40.8168,85500.0],["2024-11-06",43.556,46.663,42.8784,45.6467,745800.0],["2024-11-07",45.0466,45.1627,43.2269,43.5173,284600.0],["2024-11-08",43.9335,44.3303,43.285,43.9141,217700.0],["2024-11-11",44.8143,46.1597,44.6788,45.395,375100.0],["2024-11-12",45.4144,46.0919,45.095,45.3079,200500.0],["2024-11-13",45.8693,46.5759,45.0369,45.1337,213900.0],["2024-11-14",45.3369,45.5886,44.5723,45.0756,116200.0],["2024-11-15",45.2692,45.3466,43.9722,44.2819,164300.0],["2024-11-18",44.2819,44.6497,43.9915,44.0303,128000.0],["2024-11-19",43.2559,43.9915,43.0139,43.8657,121000.0],["2024-11-20",43.856,43.8657,42.8881,43.5269,120900.0],["2024-11-21",43.7205,45.3563,43.6141,45.1917,325700.0],["2024-11-22",45.4531,46.6436,45.2885,46.5759,181900.0],["2024-11-25",47.2728,48.7246,47.0501,47.6212,408700.0],["2024-11-26",47.4567,47.8438,47.0114,47.0211,252800.0],["2024-11-27",47.1469,47.5341,46.3048,46.3242,170100.0],["2024-11-29",46.6242,46.6242,45.424,45.7822,110400.0],["2024-12-02",45.7434,46.1887,44.9885,45.7822,167200.0],["2024-12-03",45.8015,46.1403,45.2111,45.2401,123300.0],["2024-12-04",45.3079,46.1887,45.2789,46.1113,157300.0],["2024-12-05",46.3145,46.8662,46.0145,46.1209,136000.0],["2024-12-06",46.4307,46.45,45.6757,46.392,93700.0],["2024-12-09",46.7694,47.0598,46.4887,46.7791,207400.0],["2024-12-10",46.721,47.476,45.908,46.5275,289300.0],["2024-12-11",47.0889,47.3405,46.4984,46.5081,194600.0],["2024-12-12",46.421,46.7598,45.395,45.8112,145500.0],["2024-12-13",45.6854,46.0338,45.2498,46.0338,268600.0],["2024-12-16",45.8983,46.5178,45.6563,46.4016,284300.0],["2024-12-17",46.3629,46.6339,45.5499,45.8306,241100.0],["2024-12-18",46.3048,46.3048,42.1235,42.4816,233700.0],["2024-12-19",42.9462,44.0012,42.0073,42.1525,222900.0],["2024-12-20",42.017,43.585,42.017,43.2559,551500.0],["2024-12-23",42.9656,43.5076,42.6655,43.0236,113800.0],["2024-12-24",43.1785,43.4882,42.8784,43.4785,49400.0],["2024-12-26",43.0914,43.8851,42.9075,43.7205,103900.0],["2024-12-27",43.314,43.5947,42.4622,42.9752,124300.0],["2024-12-30",42.7816,43.1011,41.8525,42.8204,103000.0],["2024-12-31",43.0538,43.3359,42.548,42.7717,84100.0],["2025-01-02",42.9566,44.9118,41.799,41.8282,129600.0],["2025-01-03",41.8476,42.4118,41.0694,42.1978,228500.0],["2025-01-06",42.1978,42.9079,41.9254,42.0033,159600.0],["2025-01-07",42.2854,42.2951,41.0013,41.4682,135100.0],["2025-01-08",41.3418,41.6239,40.9041,41.1375,105900.0],["2025-01-10",40.2523,40.262,39.2893,39.8438,152500.0],["2025-01-13",39.299,40.2329,39.0947,40.1356,148700.0],["2025-01-14",40.5052,41.8865,40.5052,41.8768,168000.0],["2025-01-15",43.3943,43.7737,42.1881,42.5285,146600.0],["2025-01-16",42.3048,42.6745,41.9449,42.3048,201500.0],["2025-01-17",42.655,43.1706,42.2659,42.9371,240500.0],["2025-01-21",43.2581,45.0285,43.0344,43.2484,155400.0],["2025-01-22",42.9566,43.6764,42.5091,42.7036,175000.0],["2025-01-23",42.12,43.0733,42.12,42.6064,168600.0],["2025-01-24",42.5188,43.1414,42.4215,42.7425,162800.0],["2025-01-27",42.9274,44.1044,42.3632,43.3457,192500.0],["2025-01-28",43.0636,43.4721,42.7717,42.9274,158400.0],["2025-01-29",43.2095,43.3262,42.1005,42.7425,208200.0],["2025-01-30",39.5519,43.3262,39.5519,42.3924,194100.0],["2025-01-31",41.4293,43.2386,41.4293,42.9274,331900.0],["2025-02-03",43.6083,43.6083,41.6336,42.0616,193400.0],["2025-02-04",41.8184,43.4721,41.5947,43.4527,118900.0],["2025-02-05",43.8418,44.2698,43.2873,44.26,148300.0],["2025-02-06",44.3281,44.8826,44.0947,44.688,143500.0],["2025-02-07",43.9293,43.9488,42.6064,42.762,234400.0],["2025-02-10",42.8495,43.5305,42.3048,42.5188,158100.0],["2025-02-11",42.1589,43.4721,42.1589,43.4429,127500.0],["2025-02-12",42.5383,42.7134,41.8379,41.8476,173300.0],["2025-02-13",42.3145,43.1414,41.1667,42.1297,120300.0],["2025-02-14",42.4215,42.8009,41.9838,42.013,85000.0],["2025-02-18",42.0033,43.2678,41.8184,42.0908,159200.0],["2025-02-19",41.1472,42.0811,40.943,41.799,136700.0],["2025-02-20",41.5655,42.5577,40.5928,41.3029,158300.0],["2025-02-21",41.7406,42.5383,40.3982,40.5733,203700.0],["2025-02-24",41.0402,41.6725,40.0772,40.2329,167100.0],["2025-02-25",40.4566,41.5169,39.941,40.1064,184400.0],["2025-02-26",40.1161,40.2912,39.299,39.8632,243000.0],["2025-02-27",39.6687,40.3788,39.5714,40.155,151800.0],["2025-02-28",40.2134,41.371,39.1434,40.8165,159300.0],["2025-03-03",40.8165,41.9254,40.1842,40.5344,130300.0],["2025-03-04",39.9216,40.0869,38.8807,39.085,165900.0],["2025-03-05",39.2017,39.7757,38.6181,39.2601,244800.0],["2025-03-06",38.4819,39.4741,38.3652,39.3088,196800.0],["2025-03-07",39.1337,39.3866,38.5305,39.2212,139500.0],["2025-03-10",38.5014,38.8418,37.4703,37.7232,182700.0],["2025-03-11",37.9566,38.5597,37.3827,37.6648,314600.0],["2025-03-12",37.9469,38.5695,37.4313,38.1025,205600.0],["2025-03-13",38.2582,38.871,37.9761,38.0344,128100.0],["2025-03-14",38.3165,39.299,38.3165,38.7835,138300.0],["2025-03-17",38.6278,39.4449,38.2679,39.3185,142500.0],["2025-03-18",39.1531,39.4838,38.9294,39.2601,187700.0],["2025-03-19",39.1434,40.0675,39.0266,39.5033,187700.0],["2025-03-20",39.2407,39.9897,39.2309,39.2601,226600.0],["2025-03-21",39.1337,39.4936,38.8029,39.4157,529800.0],["2025-03-24",40.0772,40.6706,39.9508,40.3788,147700.0],["2025-03-25",39.5617,41.4877,39.5617,40.0189,139900.0],["2025-03-26",40.3788,41.3904,39.8146,40.0869,129900.0],["2025-03-27",40.0286,40.7192,38.6473,40.1648,112000.0],["2025-03-28",39.9702,40.1453,38.871,39.2309,165400.0],["2025-03-31",38.4387,39.3874,37.9985,39.2603,144500.0],["2025-04-01",38.1942,39.9058,38.1648,39.2994,165500.0],["2025-04-02",38.7321,39.6222,38.7321,39.6026,146100.0],["2025-04-03",37.7834,38.5756,36.3847,36.4043,224300.0],["2025-04-04",34.8198,35.7,33.7439,35.4164,244600.0],["2025-04-07",34.2427,37.1867,33.9688,35.4555,333100.0],["2025-04-08",36.3358,37.1574,34.7611,35.2306,242500.0],["2025-04-09",34.7415,37.9888,34.4677,37.353,302100.0],["2025-04-10",36.5803,37.9007,34.7415,35.5827,220600.0],["2025-04-11",35.1914,35.6218,34.3699,35.2306,163500.0],["2025-04-14",35.7392,35.8468,34.6144,35.6414,181200.0],["2025-04-15",35.6707,36.5412,35.6707,35.9641,138800.0],["2025-04-16",36.0717,36.414,35.5827,36.013,326100.0],["2025-04-17",35.8565,36.551,35.7,36.3065,207700.0],["2025-04-21",36.0717,36.414,35.7979,36.238,176800.0],["2025-04-22",36.7075,37.6171,36.2184,37.4606,150900.0],["2025-04-23",38.0964,39.2016,37.666,37.8029,231200.0],["2025-04-24",40.0623,40.3851,37.9692,39.5635,424500.0],["2025-04-25",39.1331,39.3581,38.556,39.182,216400.0],["2025-04-28",39.495,39.6906,39.006,39.5537,205000.0],["2025-04-29",40.1405,40.747,39.0744,40.0916,252700.0],["2025-04-30",39.495,39.8765,39.006,39.5733,211300.0],["2025-05-01",39.5928,40.835,39.2114,40.3655,259000.0],["2025-05-02",40.8839,41.7642,40.6981,41.4316,251500.0],["2025-05-05",40.9426,41.6175,40.9426,41.1871,169600.0],["2025-05-06",40.8643,41.1773,40.4829,40.5416,94800.0],["2025-05-07",41.0502,41.1871,40.1797,40.4633,154800.0],["2025-05-08",40.8252,41.5392,40.5807,41.236,123700.0],["2025-05-09",40.9621,41.324,40.7959,40.8839,88800.0],["2025-05-12",42.439,43.065,41.7642,41.8326,183600.0],["2025-05-13",41.3729,41.95,40.7567,41.5979,149800.0],["2025-05-14",41.4903,41.7739,40.923,41.1969,129700.0],["2025-05-15",41.3534,41.5392,41.1578,41.3632,114500.0],["2025-05-16",41.2751,41.5783,40.9132,41.4023,155200.0],["2025-05-19",40.9915,43.2704,40.9915,41.3142,153500.0],["2025-05-20",41.3729,41.7837,41.1186,41.5294,128000.0],["2025-05-21",41.0208,41.6077,40.2677,40.3362,160000.0],["2025-05-22",39.984,41.011,39.984,40.297,288100.0],["2025-05-23",39.6319,40.3459,39.5928,40.1014,137400.0],["2025-05-27",40.7567,41.5783,39.896,41.148,167200.0],["2025-05-28",41.0013,41.2751,40.5513,40.6198,147200.0],["2025-05-29",40.6198,41.011,40.4046,40.7665,151200.0],["2025-05-30",40.6002,40.7078,40.3264,40.4633,195900.0],["2025-06-02",40.2873,40.4144,39.6417,39.7395,133100.0],["2025-06-03",39.6222,40.5416,39.4657,40.3655,172100.0],["2025-06-04",40.2481,40.5513,39.8862,40.1112,218600.0],["2025-06-05",40.1112,40.3557,39.72,40.0819,159200.0],["2025-06-06",40.434,40.9132,40.1308,40.7176,111500.0],["2025-06-09",40.8741,41.2262,40.6296,40.8252,177300.0],["2025-06-10",40.923,41.725,40.9035,41.3827,131100.0],["2025-06-11",41.5979,41.6077,40.7372,40.7861,133700.0],["2025-06-12",40.6981,40.6981,39.7591,40.5416,181500.0],["2025-06-13",40.0623,40.4437,39.6808,39.808,262200.0],["2025-06-16",40.2286,40.2677,39.2896,39.4461,235200.0],["2025-06-17",39.1331,39.6417,39.1233,39.4363,161400.0],["2025-06-18",39.2603,40.0134,39.2114,39.7298,109700.0],["2025-06-20",40.1699,40.2873,39.4363,39.6808,290200.0],["2025-06-23",39.6417,40.9035,39.3679,40.9035,117900.0],["2025-06-24",41.1284,41.95,41.1186,41.1969,109200.0],["2025-06-25",41.2947,41.6272,40.835,41.236,126500.0],["2025-06-26",41.2556,42.2336,41.2067,42.2043,171900.0],["2025-06-27",42.4782,42.8401,41.2458,42.7911,838900.0],["2025-06-30",43.0468,43.9219,42.8796,43.3516,598100.0],["2025-07-01",43.1353,45.2296,43.1058,44.797,313400.0],["2025-07-02",44.9936,46.2129,44.6495,46.0752,271800.0],["2025-07-03",46.2129,46.793,45.9081,46.4489,182000.0],["2025-07-07",46.1342,46.8618,45.6229,45.8392,307600.0],["2025-07-08",45.8392,46.3014,45.5344,45.5934,267600.0],["2025-07-09",45.8097,46.0556,45.3476,45.8196,187900.0],["2025-07-10",45.6721,46.498,45.6524,46.3309,304600.0],["2025-07-11",45.9474,46.2424,45.4459,46.0162,175700.0],["2025-07-14",45.7507,46.5177,45.7409,46.4489,143800.0],["2025-07-15",46.3702,46.6848,45.1116,45.2198,241900.0],["2025-07-16",45.4066,46.1047,44.915,45.9671,228000.0],["2025-07-17",45.7999,47.1273,45.7999,46.9011,213100.0],["2025-07-18",47.3043,47.3338,46.4292,46.9011,245900.0],["2025-07-21",47.1371,47.5993,46.7045,46.7242,210300.0],["2025-07-22",46.5668,46.9798,46.0359,46.085,238400.0],["2025-07-23",46.262,46.3112,45.5639,46.1145,200300.0],["2025-07-24",46.6848,49.2315,46.3899,48.4252,460500.0],["2025-07-25",48.3465,49.4084,47.147,49.2905,919700.0],["2025-07-28",49.4773,51.1291,49.2118,50.785,587100.0],["2025-07-29",51.0406,51.0406,49.0545,50.1852,386000.0],["2025-07-30",50.2639,51.2471,49.8214,50.1262,653200.0],["2025-07-31",49.6838,50.3819,49.1331,49.2511,480000.0],["2025-08-01",48.966,48.966,44.2857,47.5501,355600.0],["2025-08-04",47.8942,48.494,47.3928,48.435,395900.0],["2025-08-05",48.435,49.1331,47.4616,49.1135,460400.0],["2025-08-06",49.1626,49.1626,48.376,48.671,182700.0],["2025-08-07",49.084,49.1135,47.9434,48.1892,196300.0],["2025-08-08",48.5333,48.6612,48.1204,48.4645,107600.0],["2025-08-11",48.6415,48.9463,48.1597,48.3072,321100.0],["2025-08-12",48.7202,50.9915,48.7202,50.9521,326100.0],["2025-08-13",51.1291,51.9256,50.9521,51.8961,217800.0],["2025-08-14",51.0701,52.0829,50.5392,51.9649,176500.0],["2025-08-15",52.2107,52.3385,51.257,51.3454,267200.0],["2025-08-18",51.0996,51.5224,50.7948,51.4634,209500.0],["2025-08-19",51.0898,52.0239,49.9001,51.2275,238900.0],["2025-08-20",51.1488,51.5519,50.903,51.4143,189700.0],["2025-08-21",51.3356,51.7486,50.8931,51.0308,234900.0],["2025-08-22",51.0406,53.7347,50.8243,53.6168,310400.0],["2025-08-25",53.2628,53.8036,53.0465,53.0661,251800.0],["2025-08-26",53.0465,54.1969,52.8793,53.9511,228600.0],["2025-08-27",53.6561,54.4132,53.4693,54.3739,190500.0],["2025-08-28",54.5607,54.5607,53.5184,53.6069,286700.0],["2025-08-29",53.5578,54.2657,53.3808,53.6758,224300.0],["2025-09-02",53.3414,53.7937,53.1448,53.5381,169100.0],["2025-09-03",53.3415,54.1674,53.017,53.6758,174600.0],["2025-09-04",53.8921,54.6787,53.4791,54.6197,133600.0],["2025-09-05",54.8262,55.5046,54.0297,54.4722,177600.0],["2025-09-08",54.718,54.718,53.7839,54.4525,134600.0],["2025-09-09",54.2755,54.6197,53.8232,54.0199,165100.0],["2025-09-10",54.1969,54.5607,52.9678,53.8232,197000.0],["2025-09-11",53.9412,54.5115,53.4693,54.305,253800.0],["2025-09-12",54.423,54.5902,53.8626,54.2657,139000.0],["2025-09-15",54.1871,54.3935,53.4299,53.4496,263600.0],["2025-09-16",53.4594,53.4594,51.7584,52.0337,282600.0],["2025-09-17",52.2992,53.6266,52.0829,52.2009,246400.0],["2025-09-18",52.7712,54.1281,52.3484,54.0199,223900.0],["2025-09-19",53.8822,53.8822,52.5843,52.6335,649300.0],["2025-09-22",52.3779,52.5647,51.6601,51.9747,136300.0],["2025-09-23",52.2402,53.0465,52.0927,52.3287,125500.0],["2025-09-24",52.3287,52.8302,52.1517,52.3877,207500.0],["2025-09-25",52.2697,52.4565,51.7879,52.0239,146000.0],["2025-09-26",52.1419,52.6237,51.9256,52.2992,115000.0],["2025-09-29",52.5057,53.5184,51.5913,52.2402,156600.0],["2025-09-30",52.0921,52.3785,51.5786,52.2303,160800.0],["2025-10-01",51.9341,52.2896,51.2626,52.102,135400.0],["2025-10-02",52.102,52.5167,51.3811,51.4304,194700.0],["2025-10-03",51.5094,52.1118,51.3416,51.6576,257900.0],["2025-10-06",52.0723,52.7636,51.0749,51.2724,369000.0],["2025-10-07",51.2823,51.865,50.433,50.6898,276400.0],["2025-10-08",50.9861,50.9861,49.9689,50.038,189300.0],["2025-10-09",50.038,50.5219,49.3171,49.7319,173300.0],["2025-10-10",49.9985,51.0058,48.5469,48.5765,302300.0],["2025-10-13",49.2875,49.3961,48.3592,49.2875,237900.0],["2025-10-14",49.011,50.6503,48.6654,50.5515,352200.0],["2025-10-15",50.7194,50.7194,48.5271,48.6752,242700.0],["2025-10-16",48.4876,48.7049,45.3868,45.7423,405500.0],["2025-10-17",46.0682,47.1841,45.7225,47.0754,262500.0],["2025-10-20",47.4902,48.5567,47.1643,48.3592,179100.0],["2025-10-21",48.1617,49.6134,47.5198,48.1815,104500.0],["2025-10-22",48.2802,48.7641,47.6285,47.9938,164300.0],["2025-10-23",48.1913,48.8925,46.9372,47.0656,259400.0],["2025-10-24",47.7568,48.6061,47.0656,48.4481,191600.0],["2025-10-27",48.6259,49.2974,48.1518,49.0801,218000.0],["2025-10-28",48.932,49.2184,48.4382,48.8826,196500.0],["2025-10-29",48.7049,49.3468,47.5692,48.063,239700.0],["2025-10-30",48.0432,49.0307,47.5988,48.0728,213400.0],["2025-10-31",48.0728,48.1913,47.5198,47.9346,153900.0],["2025-11-03",48.4975,49.4554,47.9445,49.0011,236100.0],["2025-11-04",48.774,49.169,48.5172,48.932,262700.0],["2025-11-05",48.8925,50.2553,48.6851,50.0676,140300.0],["2025-11-06",49.9393,50.2059,49.5048,49.88,157400.0],["2025-11-07",49.8701,50.4725,49.3171,50.4627,147800.0],["2025-11-10",50.6602,51.1144,50.2257,50.3343,117400.0],["2025-11-11",50.2454,50.6503,49.9294,50.2652,129700.0],["2025-11-12",50.1269,50.9367,50.038,50.1368,154600.0],["2025-11-13",50.1368,50.2257,49.2282,49.3566,222000.0],["2025-11-14",49.2085,50.3343,48.6752,50.3145,242000.0],["2025-11-17",50.038,50.0775,47.2334,47.589,177000.0],["2025-11-18",47.5396,48.4679,47.5001,47.8457,181800.0],["2025-11-19",47.6778,48.8135,47.5593,48.6061,176300.0],["2025-11-20",49.2283,50.0578,48.3691,48.3987,121800.0],["2025-11-21",48.4284,50.3639,47.5988,49.7714,240400.0],["2025-11-24",49.6331,49.6726,49.0801,49.1295,163600.0],["2025-11-25",49.4554,51.4403,48.932,50.9169,323500.0],["2025-11-26",50.6207,51.3613,50.4133,50.749,392000.0],["2025-11-28",50.6799,50.749,50.2553,50.3738,142000.0],["2025-12-01",49.8701,51.0552,49.8701,50.6305,120800.0],["2025-12-02",50.9169,50.9169,49.9788,50.0084,140600.0],["2025-12-03",50.1862,51.2724,50.1862,51.0651,155600.0],["2025-12-04",50.7589,51.4304,50.5713,50.9663,126900.0],["2025-12-05",50.7392,50.9762,50.2553,50.3442,114800.0],["2025-12-08",50.6305,51.0848,50.354,50.5614,230100.0],["2025-12-09",50.6009,51.3218,50.1565,50.5614,154000.0],["2025-12-10",50.4824,52.5167,50.4034,52.0921,269600.0],["2025-12-11",51.9637,52.9315,51.9637,52.7043,186100.0],["2025-12-12",52.7043,52.7932,51.9933,52.6945,201200.0],["2025-12-15",53.0401,53.3561,52.655,52.8031,203900.0],["2025-12-16",53.0204,53.1784,52.6056,52.8821,212700.0],["2025-12-17",52.7142,53.6326,52.2007,52.4377,235900.0],["2025-12-18",52.9512,53.1191,51.4897,52.5562,145400.0],["2025-12-19",52.3883,52.7636,51.1144,51.6477,983900.0],["2025-12-22",51.7069,52.8031,51.7069,52.1711,168800.0],["2025-12-23",52.1316,52.497,51.5193,51.6279,109000.0],["2025-12-24",51.4206,51.7267,51.3218,51.4699,96900.0],["2025-12-26",51.4699,52.2698,51.2329,51.4206,87800.0],["2025-12-29",51.4206,51.5391,50.907,51.2922,108400.0],["2025-12-30",51.2033,51.2823,50.6997,50.828,134800.0],["2025-12-31",50.828,50.8975,50.223,50.3817,255600.0],["2026-01-02",50.4213,50.8082,49.5782,50.5007,197100.0],["2026-01-05",50.3122,52.3061,50.3023,51.5423,183200.0],["2026-01-06",51.2645,52.2168,50.5503,51.9291,196200.0],["2026-01-07",52.7624,53.7246,51.6315,52.1176,173700.0],["2026-01-08",51.82,53.7146,51.82,53.3476,229300.0],["2026-01-09",53.3476,53.7841,52.9409,53.2286,226300.0],["2026-01-12",52.7524,53.2484,52.3061,53.0798,239800.0],["2026-01-13",53.0401,54.1015,53.0004,53.8436,250400.0],["2026-01-14",53.8039,55.024,53.4071,54.9744,310600.0],["2026-01-15",54.9744,57.2063,54.9744,57.0675,333600.0],["2026-01-16",57.1072,58.3173,57.0873,57.4543,373300.0],["2026-01-20",56.6409,57.8015,55.897,57.2857,262800.0],["2026-01-21",57.6627,60.2814,57.494,60.0136,416700.0],["2026-01-22",60.0136,61.809,59.5771,60.46,620300.0],["2026-01-23",60.0731,60.3409,57.2659,57.3055,590200.0],["2026-01-26",57.4444,58.2578,56.1053,57.0675,303500.0],["2026-01-27",57.1964,57.9702,56.1449,56.2243,209200.0],["2026-01-28",56.6905,57.3353,56.2441,56.3433,262200.0],["2026-01-29",56.631,57.7222,56.5616,57.5932,370700.0],["2026-01-30",57.1667,58.0098,56.8195,57.4643,346000.0],["2026-02-02",57.6825,58.9621,57.127,58.2082,247700.0],["2026-02-03",58.2479,59.6168,58.2479,59.0613,216900.0],["2026-02-04",59.5176,61.3924,59.5176,60.0334,215000.0],["2026-02-05",59.7755,61.5015,59.3688,60.4501,349300.0],["2026-02-06",60.7873,61.9876,60.4005,61.7297,310200.0],["2026-02-09",61.2833,62.1364,61.0254,61.2635,175400.0],["2026-02-10",60.946,61.6206,59.845,60.3608,231700.0],["2026-02-11",60.7377,61.204,59.3787,60.0632,156400.0],["2026-02-12",60.6187,61.3329,58.7736,59.3887,190100.0],["2026-02-13",59.5275,60.6485,58.8629,60.4401,158400.0],["2026-02-17",60.6782,61.819,60.0334,60.5691,231400.0],["2026-02-18",60.46,61.8289,60.2219,60.5393,249900.0],["2026-02-19",60.1822,60.8865,59.8946,60.698,157600.0],["2026-02-20",60.6981,62.1364,60.1227,61.7297,238600.0],["2026-02-23",61.5313,62.0967,58.1487,58.4463,228300.0],["2026-02-24",58.238,58.6943,57.8114,58.4364,161500.0],["2026-02-25",58.5356,59.9838,58.5356,59.7259,130800.0],["2026-02-26",59.9938,60.9956,58.8332,59.6962,163800.0],["2026-02-27",58.486,58.486,55.9664,56.3334,264200.0],["2026-03-02",55.5399,58.2677,55.1133,57.5238,163500.0],["2026-03-03",55.8176,57.6627,55.034,57.5535,190500.0],["2026-03-04",57.9602,58.2181,57.3155,57.6527,152800.0],["2026-03-05",56.9584,57.8511,56.3632,57.0675,162300.0],["2026-03-06",55.2621,55.9466,54.2205,55.4803,218000.0],["2026-03-09",54.3594,55.0538,53.0203,54.786,259900.0],["2026-03-10",54.6471,56.0259,54.0122,55.0538,270200.0],["2026-03-11",54.6471,54.8951,53.8833,54.1412,250800.0],["2026-03-12",53.0004,53.4766,52.3755,53.2683,272700.0],["2026-03-13",53.8634,54.1809,52.564,52.7624,212400.0],["2026-03-16",53.1492,53.5659,52.6433,52.683,150900.0],["2026-03-17",52.683,53.4369,52.2763,52.9112,214700.0],["2026-03-18",52.7227,52.9211,52.1771,52.3656,236200.0],["2026-03-19",51.9688,52.9707,51.6117,52.6235,210100.0],["2026-03-20",52.5838,52.6037,51.7506,52.2862,600300.0],["2026-03-23",53.5956,54.9447,53.3079,53.7444,245800.0],["2026-03-24",53.2385,55.3415,53.06,54.5181,219600.0],["2026-03-25",54.9149,55.3514,54.1313,55.3216,246300.0],["2026-03-26",54.9447,55.4307,54.3396,55.1629,170000.0],["2026-03-27",54.8356,55.0538,54.3793,54.7463,246200.0],["2026-03-30",55.1828,55.5597,54.5876,55.2522,248200.0],["2026-03-31",55.5311,56.9259,55.1924,56.1389,409700.0],["2026-04-01",56.378,56.9757,56.1588,56.1887,176600.0],["2026-04-02",55.2422,55.8798,54.9334,55.6607,185200.0],["2026-04-06",55.4614,56.089,54.8636,56.0691,113500.0],["2026-04-07",55.7802,56.099,55.2821,55.5411,223000.0],["2026-04-08",56.7864,57.7827,56.7864,57.693,351100.0],["2026-04-09",57.3742,59.2372,57.2547,59.0778,168300.0],["2026-04-10",58.8985,59.2173,58.1214,58.4103,117900.0],["2026-04-13",58.2011,58.9881,57.5834,58.8088,183700.0],["2026-04-14",58.7291,58.9483,57.7827,58.5299,161300.0],["2026-04-15",58.5099,58.7291,57.3642,58.0616,147500.0],["2026-04-16",57.9122,58.221,57.3144,57.7129,145700.0],["2026-04-17",58.5099,60.5323,58.4701,59.287,233800.0],["2026-04-20",58.8785,60.0043,58.8785,59.8549,132500.0],["2026-04-21",59.7054,60.4427,58.8287,58.9383,140200.0],["2026-04-22",59.1874,59.3767,57.5535,57.5735,224200.0],["2026-04-23",58.3206,60.0242,57.9122,59.3269,460300.0],["2026-04-24",59.0878,59.7851,57.2048,58.1114,284500.0],["2026-04-27",58.4003,59.825,58.1812,59.4663,187900.0],["2026-04-28",59.6955,60.2534,59.1874,59.4464,169900.0],["2026-04-29",59.0081,59.7254,57.1949,57.2646,209600.0],["2026-04-30",56.6768,58.1214,55.3319,57.5236,274800.0],["2026-05-01",57.5236,58.2509,57.2248,57.5735,107400.0],["2026-05-04",57.1849,58.4003,55.6108,57.1251,147500.0],["2026-05-05",57.1949,57.9221,56.896,57.6532,133500.0],["2026-05-06",58.2509,59.0579,57.7827,58.8686,197200.0],["2026-05-07",59.1177,59.6656,58.769,58.9583,207900.0],["2026-05-08",59.1276,59.2073,58.5299,58.6395,137200.0],["2026-05-11",58.7789,58.7789,57.2945,58.2509,329200.0],["2026-05-12",58.3406,58.6494,57.5137,58.5498,236400.0],["2026-05-13",58.221,58.7291,57.5236,57.6033,285800.0],["2026-05-14",57.9421,58.6992,57.7627,57.8823,162700.0],["2026-05-15",57.703,58.3605,56.4477,57.155,264700.0],["2026-05-18",57.5037,58.7092,57.5037,58.4502,195600.0],["2026-05-19",58.4502,58.4502,57.5037,57.8823,120200.0],["2026-05-20",58.0517,59.4464,57.5037,59.018,174500.0],["2026-05-21",58.769,58.9782,58.0118,58.4502,185500.0],["2026-05-22",58.3804,58.8586,57.7229,58.4302,125300.0],["2026-05-26",58.749,59.5361,58.5,59.2173,376000.0],["2026-05-27",59.4365,59.7154,58.2808,58.5299,119600.0],["2026-05-28",58.2808,58.7789,57.5137,58.4203,172500.0],["2026-05-29",58.1712,58.9383,58.0018,58.6096,225100.0],["2026-06-01",58.2011,58.2808,56.9956,57.7727,180300.0],["2026-06-02",57.5336,59.3269,57.5336,59.1675,198500.0],["2026-06-03",58.769,58.9184,56.9857,57.0953,294700.0],["2026-06-04",57.693,59.297,57.693,59.2073,169000.0],["2026-06-05",59.1276,59.7353,58.9881,59.0479,152000.0],["2026-06-08",58.9084,59.8449,58.6096,58.6594,154400.0],["2026-06-09",59.018,60.5323,58.9981,59.7752,191500.0],["2026-06-10",59.815,61.15,59.5261,60.5722,212800.0],["2026-06-11",60.9607,61.4887,59.6756,61.0703,203700.0],["2026-06-12",61.4688,62.1961,61.0803,61.5485,198800.0],["2026-06-15",61.7577,62.226,60.2932,60.5224,143800.0],["2026-06-16",60.8212,61.2994,60.2733,60.6718,210200.0],["2026-06-17",60.3829,61.1002,59.4863,60.0641,285900.0],["2026-06-18",61.1102,61.9869,59.7752,60.5323,776600.0],["2026-06-22",60.632,61.4688,60.5224,60.5722,208500.0],["2026-06-23",60.6718,61.8673,60.5224,61.7976,195600.0],["2026-06-24",62.1463,62.7938,61.8075,62.475,267500.0],["2026-06-25",62.475,63.2621,61.947,62.3953,321400.0],["2026-06-26",62.6842,63.4314,62.2758,63.292,1033900.0],["2026-06-29",62.9931,63.9694,62.5049,63.81,343000.0],["2026-06-30",63.97,64.47,63.79,63.93,398400.0],["2026-07-01",63.74,66.06,63.52,65.35,427600.0],["2026-07-02",65.56,65.75,63.16,63.8,283000.0],["2026-07-06",63.77,64.89,63.31,63.64,154879.464243],["2026-07-07",63.72,64.485,62.97,63.16,131604.317836],["2026-07-08",62.86,62.86,61.78,62.29,203751.740893],["2026-07-09",62.29,63.87,62.08,63.28,192923.614972],["2026-07-10",63.12,64.02,63.065,63.72,139290.245904],["2026-07-13",63.9,64.3734,63.42,64.22,115359.30595],["2026-07-14",65.23,65.615,63.9,63.98,216339.353622],["2026-07-15",63.98,64.92,63.715,64.44,264320.831576],["2026-07-16",64.76,66.54,64.75,66.23,882618.319674],["2026-07-17",65.74,66.05,64.1,64.43,245212.732304],["2026-07-20",64.3,64.54,63.64,64.05,268698.376224],["2026-07-21",64.05,64.57,63.34,64.49,274280.514117],["2026-07-22",64.56,64.59,62.23,62.61,326052.238502],["2026-07-23",62.04,63.27,60.43,63.27,319604.400224],["2026-07-24",63.27,63.84,62.72,62.74,213871.192279],["2026-07-27",63.22,63.5,62.51,62.58,262023.98594],["2026-07-28",62.96,64.47,62.7,64.22,231710.67847],["2026-07-29",63.57,64.305,63.07,63.12,210843.223748],["2026-07-30",63.33,64.496,62.89,62.98,151740.710007],["2026-07-31",63.05,63.465,62.47,62.87,193907.1961],["2026-08-03",63.44,64.245,62.83,63.92,192932.036234],["2026-08-04",64.37,65.95,63.93,65.55,262370.258167],["2026-08-05",65.79,65.79,64.78,64.87,138339.933905],["2026-08-06",65.3,65.41,64.135,64.2,170755.16614],["2026-08-07",64,64.765,63.69,64.67,183332.62775],["2026-08-10",64.28,64.9999,64.27,64.52,37005.398185],["2026-08-11",64.8,65.67,64.4001,65.21,176339.707],["2026-08-12",65.26,65.93,65.0243,65.71,362757.05929],["2026-08-13",66.14,66.5,65.85,66.13,145530.23932],["2026-08-14",66.18,66.78,66.1,66.34,116767.358712],["2026-08-17",66.27,66.65,65.91,66.12,125498.432239],["2026-08-18",66.22,66.31,65.61,66.09,250420.213082],["2026-08-19",66.09,66.285,64.36,64.47,237822.083813],["2026-08-20",64.15,64.385,63.27,64.24,138200.981706],["2026-08-21",64.74,64.89,63.93,64.7,142216.167454],["2026-08-24",64.75,65.335,64.685,65.29,125705.011072],["2026-08-25",65.42,65.46,63.83,63.96,179353.379294],["2026-08-26",64.05,64.69,63.41,63.87,206285.456804],["2026-08-27",63.53,63.97,62.73,63.58,120456.915726],["2026-08-28",63.59,64.09,63,63.99,157970.48362],["2026-08-31",63.71,63.73,63.045,63.43,143598.579833],["2026-09-01",63.15,63.7,61.84,62.28,185793.693332],["2026-09-02",62.53,64.315,62.53,64.11,157477.662079],["2026-09-03",64.31,64.81,64.155,64.34,130599.179389],["2026-09-04",64.08,65.15,63.97,65.04,112675.33477],["2026-09-08",64.7,64.95,64.24,64.71,150714.795348],["2026-09-09",64.19,64.78,63.44,64.12,205146.833955],["2026-09-10",63.97,64.76,63.4575,64.68,154078.564036],["2026-09-11",65.17,65.5,63.92,64.3,182603.582111],["2026-09-14",64.35,65.075,64.09,64.61,226699.74461]]}