{"t":"FRME","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-06-20",1.9182,2.0202,1.9182,1.9182,5079.0],["1989-06-21",1.9182,2.0202,1.9182,2.0202,3516.0],["1989-06-22",1.9794,1.9794,1.9794,1.9794,1953.0],["1989-06-23",1.9182,1.9182,1.9182,1.9182,391.0],["1989-06-26",1.959,1.959,1.959,1.959,1172.0],["1989-06-27",1.959,1.959,1.959,1.959,0.0],["1989-06-28",1.959,1.9998,1.959,1.9998,2344.0],["1989-06-29",1.9998,1.9998,1.9998,1.9998,0.0],["1989-06-30",1.9998,1.9998,1.9998,1.9998,0.0],["1989-07-03",1.9998,1.9998,1.9998,1.9998,0.0],["1989-07-05",1.9998,1.9998,1.9998,1.9998,0.0],["1989-07-06",1.9998,1.9998,1.9182,1.9182,2735.0],["1989-07-07",1.9182,1.9182,1.9182,1.9182,0.0],["1989-07-10",1.9386,1.9998,1.9386,1.9386,6251.0],["1989-07-11",1.9386,1.9794,1.9182,1.9284,82437.0],["1989-07-12",1.9794,1.9794,1.9794,1.9794,1563.0],["1989-07-13",1.9794,1.9794,1.959,1.9692,20316.0],["1989-07-14",1.9692,1.9794,1.9692,1.9692,7423.0],["1989-07-17",1.9386,1.9386,1.9386,1.9386,391.0],["1989-07-18",1.959,1.959,1.959,1.959,391.0],["1989-07-19",1.959,1.959,1.959,1.959,0.0],["1989-07-20",1.959,1.959,1.959,1.959,0.0],["1989-07-21",1.959,1.9794,1.959,1.9794,25786.0],["1989-07-24",1.9794,1.9794,1.9794,1.9794,1953.0],["1989-07-25",1.9794,1.9794,1.9794,1.9794,0.0],["1989-07-26",1.9794,1.9794,1.9794,1.9794,0.0],["1989-07-27",1.9794,1.9794,1.9794,1.9794,0.0],["1989-07-28",1.9794,1.9794,1.9794,1.9794,781.0],["1989-07-31",1.9386,1.9386,1.9386,1.9386,7814.0],["1989-08-01",1.959,1.9794,1.959,1.9794,5079.0],["1989-08-02",1.9794,1.9794,1.9794,1.9794,0.0],["1989-08-03",1.9794,1.9794,1.9794,1.9794,0.0],["1989-08-04",1.9794,1.9794,1.9794,1.9794,781.0],["1989-08-07",1.9794,1.9794,1.9794,1.9794,0.0],["1989-08-08",1.9794,1.9794,1.959,1.9794,12502.0],["1989-08-09",1.9794,1.9794,1.959,1.959,5860.0],["1989-08-10",1.959,1.959,1.959,1.959,0.0],["1989-08-11",1.959,1.9794,1.959,1.959,9377.0],["1989-08-14",1.959,1.959,1.959,1.959,0.0],["1989-08-15",1.959,1.959,1.959,1.959,1953.0],["1989-08-16",1.959,1.959,1.959,1.959,0.0],["1989-08-17",1.959,1.9998,1.959,1.9998,2344.0],["1989-08-18",1.9998,1.9998,1.9998,1.9998,2344.0],["1989-08-21",1.9998,2.0202,1.959,2.01,46493.0],["1989-08-22",2.0202,2.061,2.0202,2.0406,8205.0],["1989-08-23",2.0406,2.0815,2.0304,2.0815,29302.0],["1989-08-24",2.0815,2.0815,2.0815,2.0815,0.0],["1989-08-25",2.0611,2.0611,2.0611,2.0611,1953.0],["1989-08-28",2.0611,2.0611,2.0611,2.0611,0.0],["1989-08-29",2.0815,2.0815,2.0815,2.0815,3126.0],["1989-08-30",2.1021,2.1021,2.1021,2.1021,0.0],["1989-08-31",2.1021,2.1021,2.1021,2.1021,0.0],["1989-09-01",2.0815,2.0815,2.0815,2.0815,1172.0],["1989-09-05",2.0815,2.0815,2.0608,2.0815,9377.0],["1989-09-06",2.0815,2.0815,2.0712,2.0712,51963.0],["1989-09-07",2.0815,2.0815,2.0815,2.0815,8986.0],["1989-09-08",2.0815,2.0815,2.0815,2.0815,0.0],["1989-09-11",2.0815,2.0815,2.0608,2.0608,9767.0],["1989-09-12",2.0815,2.0815,2.0815,2.0815,2344.0],["1989-09-13",2.0815,2.0815,2.0815,2.0815,3126.0],["1989-09-14",2.0815,2.0815,2.0608,2.0815,7423.0],["1989-09-15",2.0815,2.0815,2.0815,2.0815,1953.0],["1989-09-18",2.0815,2.0815,2.0815,2.0815,0.0],["1989-09-19",2.0402,2.0402,2.0402,2.0402,2344.0],["1989-09-20",2.0815,2.0815,2.0815,2.0815,391.0],["1989-09-21",2.0815,2.0815,2.0402,2.0815,3126.0],["1989-09-22",2.0402,2.0402,2.0402,2.0402,2344.0],["1989-09-25",2.0402,2.0402,2.0402,2.0402,0.0],["1989-09-26",2.0402,2.0402,2.0402,2.0402,0.0],["1989-09-27",2.0402,2.0402,2.0402,2.0402,0.0],["1989-09-28",2.0402,2.0402,2.0402,2.0402,3907.0],["1989-09-29",2.0402,2.0402,2.0402,2.0402,0.0],["1989-10-02",2.0402,2.0402,2.0402,2.0402,0.0],["1989-10-03",2.0402,2.0815,2.0402,2.0402,6642.0],["1989-10-04",2.0402,2.0402,2.0402,2.0402,0.0],["1989-10-05",2.0402,2.0402,2.0402,2.0402,0.0],["1989-10-06",2.0608,2.0608,2.0608,2.0608,1953.0],["1989-10-09",2.0815,2.0815,2.0815,2.0815,3907.0],["1989-10-10",2.0815,2.0815,2.0815,2.0815,0.0],["1989-10-11",2.0815,2.0815,2.0815,2.0815,0.0],["1989-10-12",2.0815,2.0815,2.0815,2.0815,2344.0],["1989-10-13",2.0402,2.0402,2.0402,2.0402,1563.0],["1989-10-16",2.0402,2.0402,2.0196,2.0402,3516.0],["1989-10-17",2.0402,2.0608,1.999,2.0608,3516.0],["1989-10-18",2.0608,2.0608,2.0608,2.0608,0.0],["1989-10-19",2.0608,2.0608,2.0608,2.0608,0.0],["1989-10-20",2.0608,2.0608,2.0608,2.0608,0.0],["1989-10-23",2.0608,2.0608,2.0608,2.0608,0.0],["1989-10-24",2.0608,2.0608,2.0608,2.0608,0.0],["1989-10-25",2.0608,2.0608,2.0608,2.0608,1563.0],["1989-10-26",2.0608,2.0608,2.0608,2.0608,0.0],["1989-10-27",2.0608,2.0608,2.0608,2.0608,0.0],["1989-10-30",2.0608,2.0608,2.0608,2.0608,0.0],["1989-10-31",2.0196,2.0196,2.0196,2.0196,391.0],["1989-11-01",2.0608,2.0608,2.0608,2.0608,781.0],["1989-11-02",2.0402,2.0402,2.0402,2.0402,1953.0],["1989-11-03",2.0402,2.0402,2.0402,2.0402,0.0],["1989-11-06",2.0402,2.0402,2.0402,2.0402,0.0],["1989-11-07",2.0402,2.0402,2.0402,2.0402,781.0],["1989-11-08",2.0402,2.0402,2.0402,2.0402,0.0],["1989-11-09",2.0402,2.0402,2.0402,2.0402,0.0],["1989-11-10",2.0402,2.0402,2.0402,2.0402,781.0],["1989-11-13",2.0402,2.0402,2.0402,2.0402,0.0],["1989-11-14",2.0402,2.0402,2.0402,2.0402,0.0],["1989-11-15",2.0402,2.0402,2.0402,2.0402,1172.0],["1989-11-16",2.0402,2.0608,2.0196,2.0608,12893.0],["1989-11-17",2.0196,2.0196,1.9784,1.9784,10940.0],["1989-11-20",1.9784,2.0196,1.9784,2.0196,7814.0],["1989-11-21",2.0196,2.0196,2.0196,2.0196,0.0],["1989-11-22",1.9784,1.9784,1.9578,1.9784,53916.0],["1989-11-24",1.9784,1.9784,1.9784,1.9784,1172.0],["1989-11-27",1.9784,1.9784,1.9784,1.9784,1172.0],["1989-11-28",1.9784,1.9784,1.9784,1.9784,0.0],["1989-11-29",1.9784,1.9784,1.9784,1.9784,0.0],["1989-11-30",1.9992,1.9992,1.9992,1.9992,0.0],["1989-12-01",1.9992,1.9992,1.9992,1.9992,0.0],["1989-12-04",1.9784,1.9784,1.9784,1.9784,1953.0],["1989-12-05",1.9784,1.9784,1.9784,1.9784,0.0],["1989-12-06",1.9784,1.9992,1.9576,1.9888,8205.0],["1989-12-07",1.9888,1.9992,1.9784,1.9992,3516.0],["1989-12-08",1.9992,1.9992,1.9992,1.9992,0.0],["1989-12-11",1.9992,1.9992,1.9576,1.9992,9377.0],["1989-12-12",1.9992,1.9992,1.9992,1.9992,8205.0],["1989-12-13",1.9992,1.9992,1.9992,1.9992,3907.0],["1989-12-14",1.9992,1.9992,1.9784,1.9888,13674.0],["1989-12-15",2.0097,2.0201,2.0097,2.0201,4298.0],["1989-12-18",2.0201,2.0201,1.9784,2.0201,4298.0],["1989-12-19",2.0201,2.0201,2.0201,2.0201,0.0],["1989-12-20",1.9576,1.9576,1.9576,1.9576,12502.0],["1989-12-21",1.9576,1.9576,1.9576,1.9576,391.0],["1989-12-22",1.9576,1.9576,1.9576,1.9576,0.0],["1989-12-26",1.9576,1.9576,1.9576,1.9576,0.0],["1989-12-27",1.9784,1.9784,1.9784,1.9784,1172.0],["1989-12-28",2.0201,2.0201,2.0201,2.0201,10549.0],["1989-12-29",2.0409,2.0409,2.0409,2.0409,391.0],["1990-01-02",2.0409,2.0617,1.9992,1.9992,7423.0],["1990-01-03",2.0617,2.0617,2.0617,2.0617,391.0],["1990-01-04",2.0617,2.0617,2.0617,2.0617,781.0],["1990-01-05",2.0617,2.0721,2.0409,2.0721,19535.0],["1990-01-08",2.1034,2.1034,2.1034,2.1034,3907.0],["1990-01-09",2.1242,2.2908,2.1242,2.2283,16409.0],["1990-01-10",2.2283,2.2283,2.1867,2.2283,12893.0],["1990-01-11",2.1242,2.1242,2.1242,2.1242,781.0],["1990-01-12",2.1658,2.1658,2.1658,2.1658,781.0],["1990-01-15",2.1658,2.1658,2.1658,2.1658,1563.0],["1990-01-16",2.2075,2.3741,2.2075,2.2075,2344.0],["1990-01-17",2.2283,2.2908,2.2283,2.2283,4298.0],["1990-01-18",2.2283,2.2596,2.1763,2.2491,44540.0],["1990-01-19",2.2491,2.2491,2.2491,2.2491,0.0],["1990-01-22",2.2491,2.27,2.1658,2.27,5860.0],["1990-01-23",2.27,2.27,2.1658,2.2283,7033.0],["1990-01-24",2.2075,2.2075,2.1658,2.2075,1953.0],["1990-01-25",2.2491,2.2491,2.2491,2.2491,2735.0],["1990-01-26",2.2491,2.2908,2.1658,2.2908,3907.0],["1990-01-29",2.2908,2.2908,2.2908,2.2908,0.0],["1990-01-30",2.2908,2.2908,2.2908,2.2908,1172.0],["1990-01-31",2.2908,2.2908,2.2908,2.2908,0.0],["1990-02-01",2.1658,2.1658,2.1658,2.1658,391.0],["1990-02-02",2.2908,2.2908,2.2908,2.2908,391.0],["1990-02-05",2.2908,2.2908,2.2908,2.2908,0.0],["1990-02-06",2.2908,2.2908,2.2908,2.2908,0.0],["1990-02-07",2.2908,2.2908,2.2908,2.2908,781.0],["1990-02-08",2.2908,2.2908,2.2908,2.2908,0.0],["1990-02-09",2.2491,2.2491,2.1658,2.2491,8986.0],["1990-02-12",2.2075,2.2075,2.1658,2.1658,5079.0],["1990-02-13",2.1658,2.2075,2.1658,2.2075,1953.0],["1990-02-14",2.1242,2.1242,2.1242,2.1242,781.0],["1990-02-15",2.1242,2.1242,2.1242,2.1242,0.0],["1990-02-16",2.1242,2.3324,2.1242,2.3324,3516.0],["1990-02-20",2.3324,2.3324,2.3324,2.3324,391.0],["1990-02-21",2.3324,2.3324,2.3324,2.3324,0.0],["1990-02-22",2.2908,2.2908,2.2908,2.2908,5860.0],["1990-02-23",2.2908,2.2908,2.2908,2.2908,0.0],["1990-02-26",2.2908,2.2908,2.2908,2.2908,0.0],["1990-02-27",2.2908,2.2908,2.2908,2.2908,0.0],["1990-02-28",2.3118,2.3118,2.3118,2.3118,0.0],["1990-03-01",2.3118,2.3538,2.1857,2.1857,1953.0],["1990-03-02",2.1857,2.1857,2.1857,2.1857,0.0],["1990-03-05",2.1857,2.1857,2.1857,2.1857,0.0],["1990-03-06",2.1857,2.2277,2.1857,2.2277,4688.0],["1990-03-07",2.2488,2.2488,2.2488,2.2488,4298.0],["1990-03-08",2.2488,2.2488,2.2488,2.2488,0.0],["1990-03-09",2.2067,2.2067,2.1857,2.2067,2344.0],["1990-03-12",2.2067,2.2067,2.2067,2.2067,0.0],["1990-03-13",2.2067,2.2067,2.2067,2.2067,0.0],["1990-03-14",2.2067,2.2067,2.2067,2.2067,0.0],["1990-03-15",2.2067,2.2067,2.2067,2.2067,0.0],["1990-03-16",2.2067,2.2067,2.2067,2.2067,0.0],["1990-03-19",2.2067,2.2067,2.2067,2.2067,0.0],["1990-03-20",2.2067,2.2067,2.2067,2.2067,1172.0],["1990-03-21",2.2067,2.2067,2.2067,2.2067,3907.0],["1990-03-22",2.2067,2.2067,2.2067,2.2067,0.0],["1990-03-23",2.2067,2.2067,2.2067,2.2067,0.0],["1990-03-26",2.2067,2.2067,2.2067,2.2067,0.0],["1990-03-27",2.2067,2.2067,2.2067,2.2067,0.0],["1990-03-28",2.2067,2.2067,2.2067,2.2067,3907.0],["1990-03-29",2.1437,2.1437,2.1437,2.1437,1563.0],["1990-03-30",2.1437,2.1437,2.1437,2.1437,1563.0],["1990-04-02",2.1437,2.1437,2.1437,2.1437,0.0],["1990-04-03",2.1437,2.1437,2.1437,2.1437,0.0],["1990-04-04",2.1437,2.1437,2.1437,2.1437,3907.0],["1990-04-05",2.1437,2.2488,2.1227,2.1857,10940.0],["1990-04-06",2.1227,2.1227,1.9335,2.0281,15628.0],["1990-04-09",2.0281,2.1016,2.0281,2.1016,2344.0],["1990-04-10",2.1016,2.1016,2.1016,2.1016,0.0],["1990-04-11",1.9755,1.9755,1.9755,1.9755,1563.0],["1990-04-12",1.9755,1.9755,1.9755,1.9755,0.0],["1990-04-16",2.0911,2.1016,2.0911,2.0911,7814.0],["1990-04-17",2.1016,2.1016,2.1016,2.1016,391.0],["1990-04-18",2.0911,2.0911,2.0911,2.0911,7814.0],["1990-04-19",2.1016,2.1016,2.1016,2.1016,3907.0],["1990-04-20",2.1016,2.1016,2.1016,2.1016,0.0],["1990-04-23",2.1016,2.1437,2.0176,2.0176,2344.0],["1990-04-24",2.0176,2.0176,2.0176,2.0176,0.0],["1990-04-25",2.0176,2.0176,2.0176,2.0176,0.0],["1990-04-26",2.0176,2.1437,2.0176,2.1437,781.0],["1990-04-27",2.1437,2.1437,2.1437,2.1437,0.0],["1990-04-30",2.1437,2.1437,2.1437,2.1437,0.0],["1990-05-01",2.1437,2.1437,2.1437,2.1437,0.0],["1990-05-02",2.1437,2.1437,2.1437,2.1437,781.0],["1990-05-03",2.1437,2.1437,2.1437,2.1437,0.0],["1990-05-04",2.0176,2.0176,2.0176,2.0176,391.0],["1990-05-07",2.0176,2.0176,2.0176,2.0176,2344.0],["1990-05-08",2.1437,2.1437,2.1437,2.1437,781.0],["1990-05-09",2.1437,2.1437,2.1437,2.1437,0.0],["1990-05-10",2.1437,2.2908,2.1016,2.2698,4688.0],["1990-05-11",2.2698,2.2698,2.2698,2.2698,0.0],["1990-05-14",2.2698,2.2698,2.2698,2.2698,0.0],["1990-05-15",2.1437,2.1437,2.1437,2.1437,1953.0],["1990-05-16",2.1437,2.2488,2.1016,2.1857,16019.0],["1990-05-17",2.2277,2.2277,2.2277,2.2277,3907.0],["1990-05-18",2.2277,2.2277,2.2277,2.2277,0.0],["1990-05-21",2.2277,2.2488,2.1437,2.1437,781.0],["1990-05-22",2.1437,2.2277,2.1437,2.1437,7423.0],["1990-05-23",2.2277,2.2277,2.2277,2.2277,3907.0],["1990-05-24",2.2277,2.2277,2.2277,2.2277,0.0],["1990-05-25",2.2277,2.2277,2.2277,2.2277,0.0],["1990-05-29",2.2277,2.2277,2.2277,2.2277,0.0],["1990-05-30",2.1647,2.1647,2.1647,2.1647,1172.0],["1990-05-31",2.1859,2.1859,2.1859,2.1859,0.0],["1990-06-01",2.1859,2.1859,2.1859,2.1859,781.0],["1990-06-04",2.2496,2.3133,2.2496,2.3133,1953.0],["1990-06-05",2.3133,2.3133,2.3133,2.3133,0.0],["1990-06-06",2.3133,2.3133,2.3133,2.3133,0.0],["1990-06-07",2.3133,2.3133,2.3133,2.3133,0.0],["1990-06-08",2.1859,2.1859,2.1859,2.1859,2344.0],["1990-06-11",2.1859,2.1859,2.1859,2.1859,0.0],["1990-06-12",2.1859,2.1859,2.1859,2.1859,0.0],["1990-06-13",2.1859,2.1859,2.1859,2.1859,0.0],["1990-06-14",2.1859,2.1859,2.1859,2.1859,0.0],["1990-06-15",2.1859,2.1859,2.1859,2.1859,0.0],["1990-06-18",2.1859,2.1965,2.1859,2.1965,4298.0],["1990-06-19",2.1965,2.2071,2.1859,2.2071,4688.0],["1990-06-20",2.1859,2.1859,2.1859,2.1859,781.0],["1990-06-21",2.1859,2.1859,2.1859,2.1859,0.0],["1990-06-22",2.1859,2.1859,2.1859,2.1859,781.0],["1990-06-25",2.1859,2.1859,2.1859,2.1859,3907.0],["1990-06-26",2.2496,2.2496,2.2496,2.2496,5860.0],["1990-06-27",2.2496,2.3133,2.1329,2.239,77358.0],["1990-06-28",2.239,2.239,2.239,2.239,0.0],["1990-06-29",2.239,2.239,2.239,2.239,0.0],["1990-07-02",2.239,2.292,2.1647,2.1647,781.0],["1990-07-03",2.1647,2.1647,2.1647,2.1647,0.0],["1990-07-05",2.1647,2.1647,2.1647,2.1647,0.0],["1990-07-06",2.1647,2.1647,2.1647,2.1647,0.0],["1990-07-09",2.1647,2.1647,2.1647,2.1647,0.0],["1990-07-10",2.1647,2.1647,2.1647,2.1647,0.0],["1990-07-11",2.1647,2.1647,2.1647,2.1647,781.0],["1990-07-12",2.1647,2.1859,2.1223,2.1223,19535.0],["1990-07-13",2.0374,2.0374,2.0374,2.0374,781.0],["1990-07-16",2.0374,2.0374,2.0374,2.0374,0.0],["1990-07-17",2.0374,2.1647,2.0374,2.0374,10158.0],["1990-07-18",2.0374,2.2496,2.0374,2.2496,3516.0],["1990-07-19",2.0798,2.0798,2.0798,2.0798,391.0],["1990-07-20",2.1116,2.1116,2.1116,2.1116,391.0],["1990-07-23",2.1116,2.1116,2.1116,2.1116,0.0],["1990-07-24",2.1116,2.1435,2.0798,2.1435,12112.0],["1990-07-25",2.1435,2.1435,2.1435,2.1435,0.0],["1990-07-26",2.1435,2.1435,2.1435,2.1435,0.0],["1990-07-27",2.1435,2.1435,2.1435,2.1435,0.0],["1990-07-30",2.0798,2.0798,2.0798,2.0798,2344.0],["1990-07-31",2.0798,2.0798,2.0798,2.0798,0.0],["1990-08-01",2.0798,2.1223,2.0798,2.1223,17972.0],["1990-08-02",2.1223,2.1647,2.0904,2.1647,11721.0],["1990-08-03",2.0798,2.0798,2.0798,2.0798,5079.0],["1990-08-06",2.0374,2.0374,1.9312,1.9525,41023.0],["1990-08-07",1.9525,2.0161,1.91,2.0161,4688.0],["1990-08-08",2.0161,2.0161,2.0161,2.0161,0.0],["1990-08-09",1.9949,1.9949,1.9949,1.9949,3907.0],["1990-08-10",1.9949,2.0161,1.9949,1.9949,4688.0],["1990-08-13",1.9949,1.9949,1.9949,1.9949,391.0],["1990-08-14",1.9525,1.9525,1.91,1.9525,8205.0],["1990-08-15",1.9525,1.9525,1.91,1.9525,8986.0],["1990-08-16",1.9525,1.9525,1.9525,1.9525,0.0],["1990-08-17",1.91,1.91,1.8676,1.8888,94549.0],["1990-08-20",1.8888,1.8888,1.8676,1.8888,19144.0],["1990-08-21",1.8888,1.8888,1.8888,1.8888,0.0],["1990-08-22",1.8888,1.8888,1.8888,1.8888,0.0],["1990-08-23",1.8676,1.8676,1.8039,1.8251,7814.0],["1990-08-24",1.8251,1.8251,1.8251,1.8251,0.0],["1990-08-27",1.8251,1.8251,1.8251,1.8251,0.0],["1990-08-28",1.9525,1.9525,1.9525,1.9525,391.0],["1990-08-29",1.7827,1.7827,1.7827,1.7827,2344.0],["1990-08-30",1.8068,1.8068,1.8068,1.8068,0.0],["1990-08-31",1.8068,1.8068,1.8068,1.8068,0.0],["1990-09-04",1.8068,1.8068,1.8068,1.8068,0.0],["1990-09-05",1.8068,1.8068,1.8068,1.8068,0.0],["1990-09-06",1.8928,1.8928,1.8928,1.8928,391.0],["1990-09-07",1.8928,1.8928,1.8928,1.8928,0.0],["1990-09-10",1.8928,1.8928,1.8928,1.8928,1953.0],["1990-09-11",1.8928,1.8928,1.8928,1.8928,0.0],["1990-09-12",1.8928,2.0004,1.8498,1.8928,8205.0],["1990-09-13",1.8498,1.8498,1.8498,1.8498,391.0],["1990-09-14",1.8498,1.8498,1.8498,1.8498,0.0],["1990-09-17",1.8713,1.8928,1.8713,1.8928,3907.0],["1990-09-18",1.8498,1.8498,1.8498,1.8498,1563.0],["1990-09-19",1.8498,1.8498,1.8498,1.8498,2344.0],["1990-09-20",1.8498,1.8498,1.8498,1.8498,0.0],["1990-09-21",1.8498,1.8498,1.8498,1.8498,0.0],["1990-09-24",1.8068,1.8068,1.6777,1.6777,12502.0],["1990-09-25",1.8498,1.8498,1.8498,1.8498,781.0],["1990-09-26",1.8498,1.8498,1.8498,1.8498,0.0],["1990-09-27",1.8068,1.8068,1.8068,1.8068,3907.0],["1990-09-28",1.7853,1.7853,1.7207,1.7207,7033.0],["1990-10-01",1.7853,1.7853,1.7853,1.7853,1953.0],["1990-10-02",1.7853,1.7853,1.7853,1.7853,0.0],["1990-10-03",1.7207,1.7207,1.7207,1.7207,1172.0],["1990-10-04",1.7207,1.7207,1.7207,1.7207,0.0],["1990-10-05",1.7207,1.7207,1.7207,1.7207,0.0],["1990-10-08",1.6777,1.6777,1.6777,1.6777,391.0],["1990-10-09",1.7207,1.7207,1.7207,1.7207,3907.0],["1990-10-10",1.6777,1.6777,1.667,1.6777,83609.0],["1990-10-11",1.6777,1.6777,1.6777,1.6777,0.0],["1990-10-12",1.7638,1.7638,1.7638,1.7638,781.0],["1990-10-15",1.7638,1.7638,1.7638,1.7638,1953.0],["1990-10-16",1.7638,1.7638,1.7638,1.7638,0.0],["1990-10-17",1.8068,1.8068,1.8068,1.8068,1563.0],["1990-10-18",1.7207,1.7207,1.7207,1.7207,2735.0],["1990-10-19",1.8498,1.8498,1.8498,1.8498,2735.0],["1990-10-22",1.7207,1.7207,1.7207,1.7207,1953.0],["1990-10-23",1.7207,1.7207,1.7207,1.7207,0.0],["1990-10-24",1.7423,1.7423,1.7423,1.7423,1953.0],["1990-10-25",1.7423,1.7423,1.7423,1.7423,0.0],["1990-10-26",1.7423,1.7423,1.7423,1.7423,0.0],["1990-10-29",1.7423,1.7423,1.7423,1.7423,0.0],["1990-10-30",1.7423,1.7423,1.7423,1.7423,0.0],["1990-10-31",1.7638,1.8928,1.7638,1.7638,1563.0],["1990-11-01",1.7638,1.7638,1.7638,1.7638,0.0],["1990-11-02",1.7638,1.7638,1.7638,1.7638,0.0],["1990-11-05",1.7638,1.7638,1.7638,1.7638,0.0],["1990-11-06",1.7638,1.7638,1.7638,1.7638,0.0],["1990-11-07",1.7638,1.7638,1.7638,1.7638,0.0],["1990-11-08",1.8713,1.8928,1.8713,1.8928,1953.0],["1990-11-09",1.8928,1.8928,1.8928,1.8928,0.0],["1990-11-12",1.9358,1.9358,1.9358,1.9358,1172.0],["1990-11-13",1.9358,1.9358,1.9358,1.9358,0.0],["1990-11-14",1.9789,1.9789,1.9789,1.9789,1172.0],["1990-11-15",1.9789,1.9789,1.9789,1.9789,0.0],["1990-11-16",1.9789,1.9789,1.9789,1.9789,0.0],["1990-11-19",1.9789,1.9789,1.9789,1.9789,0.0],["1990-11-20",1.8068,1.8068,1.8068,1.8068,781.0],["1990-11-21",1.8068,1.8068,1.8068,1.8068,0.0],["1990-11-23",1.8068,1.8068,1.8068,1.8068,0.0],["1990-11-26",1.8068,1.8068,1.8068,1.8068,0.0],["1990-11-27",1.8928,1.9789,1.8928,1.8928,3516.0],["1990-11-28",1.8928,1.8928,1.8928,1.8928,0.0],["1990-11-29",1.8928,1.8928,1.8928,1.8928,0.0],["1990-11-30",1.8954,1.8954,1.8519,1.8954,2735.0],["1990-12-03",1.8954,2.0044,1.8519,2.0044,3907.0],["1990-12-04",2.0044,2.0044,1.9499,1.9499,3907.0],["1990-12-05",1.9499,1.9499,1.9499,1.9499,0.0],["1990-12-06",1.8954,1.8954,1.8954,1.8954,2735.0],["1990-12-07",1.8954,1.8954,1.8954,1.8954,0.0],["1990-12-10",1.9172,1.9172,1.9172,1.9172,391.0],["1990-12-11",1.8954,1.8954,1.8954,1.8954,1953.0],["1990-12-12",1.8954,1.8954,1.8954,1.8954,0.0],["1990-12-13",1.8519,1.8519,1.8083,1.8083,19535.0],["1990-12-14",1.8083,1.8083,1.8083,1.8083,0.0],["1990-12-17",1.8083,1.8083,1.8083,1.8083,0.0],["1990-12-18",1.8083,1.8083,1.8083,1.8083,0.0],["1990-12-19",1.8083,1.8083,1.8083,1.8083,0.0],["1990-12-20",1.8083,1.8083,1.8083,1.8083,1172.0],["1990-12-21",1.8083,1.8083,1.8083,1.8083,391.0],["1990-12-24",1.8083,1.8083,1.8083,1.8083,0.0],["1990-12-26",1.8083,1.9608,1.8083,1.8301,35944.0],["1990-12-27",1.8301,1.8301,1.8301,1.8301,0.0],["1990-12-28",1.8301,1.8301,1.8301,1.8301,0.0],["1990-12-31",1.9172,1.9172,1.9172,1.9172,391.0],["1991-01-02",1.9608,1.9608,1.9608,1.9608,391.0],["1991-01-03",1.8083,1.8083,1.8083,1.8083,781.0],["1991-01-04",1.8301,1.8301,1.8301,1.8301,11721.0],["1991-01-07",1.8301,1.8301,1.8301,1.8301,0.0],["1991-01-08",1.8301,1.8301,1.8301,1.8301,0.0],["1991-01-09",1.8301,1.8301,1.8301,1.8301,0.0],["1991-01-10",1.8301,1.8301,1.8301,1.8301,0.0],["1991-01-11",1.8301,1.8301,1.8301,1.8301,0.0],["1991-01-14",1.8301,1.8301,1.8301,1.8301,0.0],["1991-01-15",1.8301,1.8301,1.6994,1.8301,8205.0],["1991-01-16",1.8301,1.8301,1.8301,1.8301,0.0],["1991-01-17",1.7429,1.7429,1.7211,1.7429,2344.0],["1991-01-18",1.7429,1.7429,1.7429,1.7429,0.0],["1991-01-21",1.7429,1.7429,1.7429,1.7429,0.0],["1991-01-22",1.7429,1.7429,1.7211,1.732,1953.0],["1991-01-23",1.732,1.8301,1.6776,1.8301,8205.0],["1991-01-24",1.8301,1.8736,1.6558,1.8736,8595.0],["1991-01-25",1.8736,1.8736,1.8736,1.8736,0.0],["1991-01-28",1.8736,1.8736,1.8736,1.8736,0.0],["1991-01-29",1.8736,1.8736,1.8736,1.8736,0.0],["1991-01-30",1.8736,1.8736,1.8736,1.8736,0.0],["1991-01-31",1.8736,1.8736,1.8736,1.8736,0.0],["1991-02-01",1.8519,1.8519,1.8519,1.8519,781.0],["1991-02-04",1.7865,1.7865,1.7429,1.7429,6251.0],["1991-02-05",1.7429,1.7429,1.7429,1.7429,0.0],["1991-02-06",1.7429,1.7429,1.7429,1.7429,1953.0],["1991-02-07",1.7429,1.7429,1.7429,1.7429,0.0],["1991-02-08",1.7429,1.7429,1.7429,1.7429,0.0],["1991-02-11",1.8954,1.9172,1.8954,1.8954,7814.0],["1991-02-12",1.8736,1.8736,1.8301,1.8736,7814.0],["1991-02-13",1.8736,1.8736,1.8736,1.8736,391.0],["1991-02-14",1.8736,1.8736,1.8736,1.8736,0.0],["1991-02-15",1.8736,1.8736,1.8736,1.8736,0.0],["1991-02-19",1.8736,2.0044,1.8301,2.0044,5470.0],["1991-02-20",1.8954,1.8954,1.8954,1.8954,3907.0],["1991-02-21",1.9499,1.9499,1.9499,1.9499,1953.0],["1991-02-22",1.9499,1.9499,1.9499,1.9499,0.0],["1991-02-25",1.8736,1.8736,1.8736,1.8736,1953.0],["1991-02-26",1.8736,1.8736,1.8736,1.8736,0.0],["1991-02-27",1.8736,1.8736,1.8736,1.8736,0.0],["1991-02-28",1.9204,2.1191,1.9204,2.075,18363.0],["1991-03-01",2.075,2.075,2.075,2.075,0.0],["1991-03-04",2.075,2.1191,2.075,2.075,6642.0],["1991-03-05",2.075,2.1412,2.075,2.075,8205.0],["1991-03-06",2.1301,2.1853,2.1301,2.1301,19535.0],["1991-03-07",2.1633,2.1633,2.1633,2.1633,1953.0],["1991-03-08",2.1633,2.1633,2.1633,2.1633,0.0],["1991-03-11",2.1633,2.1633,2.1522,2.1522,15628.0],["1991-03-12",2.1412,2.1412,2.1412,2.1412,1953.0],["1991-03-13",2.1412,2.1633,2.1412,2.1633,16800.0],["1991-03-14",2.1412,2.1412,2.1412,2.1412,1953.0],["1991-03-15",2.1412,2.1412,2.1412,2.1412,20707.0],["1991-03-18",2.1412,2.1412,2.1412,2.1412,1953.0],["1991-03-19",2.1412,2.1412,2.1412,2.1412,0.0],["1991-03-20",2.1412,2.1964,2.1412,2.1964,14456.0],["1991-03-21",2.1964,2.2516,2.1412,2.2516,1172.0],["1991-03-22",2.1633,2.1633,2.1412,2.1412,7423.0],["1991-03-25",2.1412,2.1412,2.1412,2.1412,7814.0],["1991-03-26",2.1412,2.1412,2.1412,2.1412,0.0],["1991-03-27",1.9867,1.9867,1.9867,1.9867,1953.0],["1991-03-28",1.9867,1.9867,1.9425,1.9425,11721.0],["1991-04-01",1.9425,1.9425,1.9425,1.9425,0.0],["1991-04-02",1.9425,1.9425,1.9425,1.9425,0.0],["1991-04-03",2.1191,2.1191,2.1191,2.1191,3907.0],["1991-04-04",2.1191,2.1191,2.1191,2.1191,0.0],["1991-04-05",2.0308,2.0308,1.9425,1.9425,1172.0],["1991-04-08",1.9425,1.9425,1.9425,1.9425,0.0],["1991-04-09",2.0308,2.0308,2.0308,2.0308,3907.0],["1991-04-10",2.075,2.075,2.075,2.075,391.0],["1991-04-11",1.9646,1.9646,1.9425,1.9646,17581.0],["1991-04-12",1.9425,1.9425,1.9204,1.9425,19144.0],["1991-04-15",1.9425,1.9425,1.9425,1.9425,0.0],["1991-04-16",1.9425,2.0308,1.9204,1.9204,2735.0],["1991-04-17",1.9204,1.9204,1.9204,1.9204,0.0],["1991-04-18",1.9204,1.9204,1.9204,1.9204,0.0],["1991-04-19",2.0308,2.0308,2.0308,2.0308,391.0],["1991-04-22",1.9204,1.9204,1.9204,1.9204,391.0],["1991-04-23",1.9204,1.9204,1.9204,1.9204,0.0],["1991-04-24",1.9204,1.9204,1.9204,1.9204,0.0],["1991-04-25",1.9204,1.9204,1.9204,1.9204,0.0],["1991-04-26",1.9425,1.9646,1.9425,1.9646,16019.0],["1991-04-29",1.9646,1.9646,1.9646,1.9646,0.0],["1991-04-30",1.9646,1.9646,1.9646,1.9646,0.0],["1991-05-01",1.9977,2.0529,1.9977,2.0529,13674.0],["1991-05-02",2.0529,2.0529,2.0529,2.0529,0.0],["1991-05-03",2.0529,2.0529,2.0529,2.0529,0.0],["1991-05-06",2.0529,2.0529,2.0529,2.0529,0.0],["1991-05-07",2.0529,2.0529,2.0529,2.0529,781.0],["1991-05-08",2.0529,2.0529,1.9204,2.0529,3907.0],["1991-05-09",2.0529,2.0529,2.0529,2.0529,0.0],["1991-05-10",2.0529,2.0529,1.9425,2.0087,11721.0],["1991-05-13",2.0087,2.0087,2.0087,2.0087,0.0],["1991-05-14",2.0087,2.0087,2.0087,2.0087,0.0],["1991-05-15",2.0087,2.0087,2.0087,2.0087,0.0],["1991-05-16",2.0087,2.0087,2.0087,2.0087,0.0],["1991-05-17",2.0308,2.075,2.0308,2.075,10158.0],["1991-05-20",2.075,2.075,2.075,2.075,0.0],["1991-05-21",2.075,2.2957,2.0087,2.2736,10158.0],["1991-05-22",2.075,2.075,2.075,2.075,3126.0],["1991-05-23",2.075,2.075,2.075,2.075,0.0],["1991-05-24",2.075,2.075,2.075,2.075,0.0],["1991-05-28",2.075,2.075,2.075,2.075,0.0],["1991-05-29",2.075,2.075,2.075,2.075,0.0],["1991-05-30",2.075,2.075,2.075,2.075,0.0],["1991-05-31",2.3234,2.3234,2.3234,2.3234,1172.0],["1991-06-03",2.3234,2.3234,2.3234,2.3234,0.0],["1991-06-04",2.234,2.234,2.1893,2.1893,17581.0],["1991-06-05",2.1893,2.1893,2.1893,2.1893,0.0],["1991-06-06",2.1893,2.1893,2.1893,2.1893,0.0],["1991-06-07",2.1893,2.1893,2.1893,2.1893,0.0],["1991-06-10",2.1893,2.1893,2.1893,2.1893,0.0],["1991-06-11",2.1893,2.1893,2.1893,2.1893,0.0],["1991-06-12",2.1893,2.2787,2.1223,2.2787,2344.0],["1991-06-13",2.2787,2.2787,2.2787,2.2787,0.0],["1991-06-14",2.2787,2.2787,2.2787,2.2787,0.0],["1991-06-17",2.2787,2.2787,2.2787,2.2787,0.0],["1991-06-18",2.2787,2.2787,2.2787,2.2787,0.0],["1991-06-19",2.1447,2.1447,2.1447,2.1447,391.0],["1991-06-20",2.1447,2.1447,2.1447,2.1447,0.0],["1991-06-21",2.1447,2.1447,2.1447,2.1447,0.0],["1991-06-24",2.1447,2.1447,2.1447,2.1447,0.0],["1991-06-25",2.167,2.167,2.167,2.167,391.0],["1991-06-26",2.167,2.167,2.167,2.167,0.0],["1991-06-27",2.1223,2.1223,2.0553,2.1112,11330.0],["1991-06-28",2.1112,2.1112,2.1112,2.1112,0.0],["1991-07-01",2.1112,2.167,2.0553,2.167,2735.0],["1991-07-02",2.1447,2.1447,2.1447,2.1447,391.0],["1991-07-03",2.1447,2.167,2.1447,2.1447,39070.0],["1991-07-05",2.1447,2.1447,2.1447,2.1447,0.0],["1991-07-08",2.1447,2.1447,2.1447,2.1447,0.0],["1991-07-09",2.1447,2.1893,2.1223,2.1223,13674.0],["1991-07-10",2.1223,2.1223,2.1223,2.1223,0.0],["1991-07-11",2.1223,2.1223,2.1223,2.1223,0.0],["1991-07-12",2.3234,2.3234,2.3234,2.3234,1172.0],["1991-07-15",2.3234,2.3234,2.3234,2.3234,0.0],["1991-07-16",2.3234,2.3234,2.3234,2.3234,781.0],["1991-07-17",2.3234,2.3234,2.234,2.2787,8205.0],["1991-07-18",2.234,2.234,2.1447,2.234,50009.0],["1991-07-19",2.234,2.3234,2.234,2.234,11330.0],["1991-07-22",2.2787,2.2787,2.2787,2.2787,1953.0],["1991-07-23",2.2787,2.3234,2.1893,2.3234,8986.0],["1991-07-24",2.2229,2.2229,2.1893,2.1893,1172.0],["1991-07-25",2.1893,2.1893,2.1893,2.1893,781.0],["1991-07-26",2.3681,2.3681,2.3681,2.3681,2344.0],["1991-07-29",2.3681,2.3681,2.234,2.3681,60558.0],["1991-07-30",2.2564,2.2564,2.234,2.2564,89861.0],["1991-07-31",2.2564,2.2564,2.2564,2.2564,0.0],["1991-08-01",2.3681,2.3681,2.3681,2.3681,781.0],["1991-08-02",2.3681,2.3681,2.3681,2.3681,2735.0],["1991-08-05",2.3681,2.3681,2.234,2.2564,21488.0],["1991-08-06",2.2564,2.4127,2.2564,2.4127,2735.0],["1991-08-07",2.4127,2.4127,2.4127,2.4127,0.0],["1991-08-08",2.3681,2.3681,2.301,2.301,7814.0],["1991-08-09",2.301,2.301,2.301,2.301,0.0],["1991-08-12",2.301,2.4016,2.234,2.4016,1953.0],["1991-08-13",2.4016,2.4127,2.2564,2.301,12112.0],["1991-08-14",2.3234,2.4127,2.3234,2.3234,12502.0],["1991-08-15",2.3234,2.3234,2.3234,2.3234,0.0],["1991-08-16",2.3234,2.4574,2.3234,2.4574,3516.0],["1991-08-19",2.3234,2.3234,2.301,2.3234,1953.0],["1991-08-20",2.3457,2.4127,2.3457,2.3457,10549.0],["1991-08-21",2.4127,2.4127,2.4127,2.4127,1563.0],["1991-08-22",2.4127,2.4127,2.3792,2.4127,1563.0],["1991-08-23",2.4127,2.4127,2.4127,2.4127,1172.0],["1991-08-26",2.4127,2.4351,2.4127,2.4351,7814.0],["1991-08-27",2.4351,2.5021,2.4351,2.5021,9767.0],["1991-08-28",2.5021,2.5021,2.5021,2.5021,0.0],["1991-08-29",2.5021,2.5021,2.5021,2.5021,0.0],["1991-08-30",2.4624,2.4624,2.4624,2.4624,3907.0],["1991-09-03",2.6205,2.6205,2.6205,2.6205,6642.0],["1991-09-04",2.6205,2.6657,2.5075,2.6657,27740.0],["1991-09-05",2.5301,2.5301,2.5301,2.5301,781.0],["1991-09-06",2.5301,2.5301,2.5301,2.5301,0.0],["1991-09-09",2.6205,2.7108,2.6205,2.7108,5860.0],["1991-09-10",2.7108,2.9367,2.5753,2.5753,27740.0],["1991-09-11",2.5753,2.5753,2.5753,2.5753,0.0],["1991-09-12",2.7108,2.7108,2.7108,2.7108,391.0],["1991-09-13",2.7108,2.7108,2.7108,2.7108,0.0],["1991-09-16",2.7108,2.7108,2.7108,2.7108,2344.0],["1991-09-17",2.7108,2.7108,2.7108,2.7108,0.0],["1991-09-18",2.7108,2.7108,2.7108,2.7108,0.0],["1991-09-19",2.5753,2.5753,2.5753,2.5753,3907.0],["1991-09-20",2.5753,2.5753,2.5753,2.5753,0.0],["1991-09-23",2.5753,2.7786,2.5527,2.756,44930.0],["1991-09-24",2.7334,2.7334,2.7334,2.7334,391.0],["1991-09-25",2.564,2.564,2.564,2.564,391.0],["1991-09-26",2.6205,2.7334,2.6205,2.6205,3907.0],["1991-09-27",2.5527,2.5527,2.5527,2.5527,391.0],["1991-09-30",2.6657,2.6657,2.6657,2.6657,391.0],["1991-10-01",2.6657,2.6657,2.6657,2.6657,0.0],["1991-10-02",2.6657,2.6657,2.6657,2.6657,0.0],["1991-10-03",2.6657,2.6657,2.6657,2.6657,0.0],["1991-10-04",2.6657,2.6657,2.6657,2.6657,1953.0],["1991-10-07",2.6657,2.6657,2.6657,2.6657,0.0],["1991-10-08",2.6657,2.6657,2.5527,2.5527,7423.0],["1991-10-09",2.5527,2.5527,2.5527,2.5527,0.0],["1991-10-10",2.5527,2.6657,2.5527,2.6657,12893.0],["1991-10-11",2.5301,2.5301,2.5075,2.5075,8205.0],["1991-10-14",2.5301,2.6431,2.5301,2.5301,4688.0],["1991-10-15",2.5979,2.5979,2.5979,2.5979,1563.0],["1991-10-16",2.5866,2.5866,2.5866,2.5866,391.0],["1991-10-17",2.5866,2.5866,2.5866,2.5866,0.0],["1991-10-18",2.5866,2.5866,2.5753,2.5753,781.0],["1991-10-21",2.5753,2.5753,2.5753,2.5753,391.0],["1991-10-22",2.5753,2.5753,2.5075,2.5075,5079.0],["1991-10-23",2.5075,2.5753,2.5075,2.5075,6642.0],["1991-10-24",2.5075,2.5075,2.5075,2.5075,3907.0],["1991-10-25",2.5301,2.5301,2.5301,2.5301,781.0],["1991-10-28",2.4849,2.4849,2.4172,2.4398,14847.0],["1991-10-29",2.4398,2.4398,2.4398,2.4398,0.0],["1991-10-30",2.4398,2.5753,2.4398,2.5753,46884.0],["1991-10-31",2.5753,2.5753,2.5753,2.5753,6251.0],["1991-11-01",2.5753,2.6205,2.5527,2.6092,61730.0],["1991-11-04",2.6657,2.6657,2.6657,2.6657,391.0],["1991-11-05",2.5979,2.5979,2.5979,2.5979,781.0],["1991-11-06",2.5979,2.6657,2.5527,2.6657,5470.0],["1991-11-07",2.6657,2.6657,2.5527,2.6657,4298.0],["1991-11-08",2.6657,2.6657,2.5753,2.6205,76577.0],["1991-11-11",2.6431,2.8916,2.6205,2.8916,139089.0],["1991-11-12",2.7786,2.8916,2.7786,2.8916,130884.0],["1991-11-13",2.756,2.8916,2.756,2.8916,2344.0],["1991-11-14",2.8464,2.8916,2.7786,2.7786,3516.0],["1991-11-15",2.7786,2.8916,2.7786,2.7786,2344.0],["1991-11-18",2.7786,2.8351,2.7786,2.7786,59386.0],["1991-11-19",2.7786,2.8238,2.7786,2.8238,8205.0],["1991-11-20",2.8012,2.8238,2.8012,2.8238,1172.0],["1991-11-21",2.7786,2.8464,2.756,2.756,7423.0],["1991-11-22",2.8464,2.8464,2.8464,2.8464,1172.0],["1991-11-25",2.8012,2.8464,2.8012,2.8464,1172.0],["1991-11-26",2.8464,2.8464,2.8464,2.8464,781.0],["1991-11-27",2.8464,2.8464,2.8464,2.8464,4298.0],["1991-11-29",2.8464,2.8464,2.8464,2.8464,0.0],["1991-12-02",2.7834,2.8062,2.7834,2.7834,7033.0],["1991-12-03",2.7834,2.8062,2.7834,2.8062,13284.0],["1991-12-04",2.8062,2.8062,2.8062,2.8062,0.0],["1991-12-05",2.7834,2.8062,2.7834,2.8062,5860.0],["1991-12-06",2.7378,2.7378,2.7378,2.7378,391.0],["1991-12-09",2.715,2.715,2.715,2.715,2344.0],["1991-12-10",2.7378,2.7606,2.7378,2.7606,49619.0],["1991-12-11",2.7606,2.7606,2.7606,2.7606,0.0],["1991-12-12",2.7606,2.7606,2.7606,2.7606,0.0],["1991-12-13",2.7606,2.7606,2.7606,2.7606,0.0],["1991-12-16",2.7606,2.7606,2.7606,2.7606,0.0],["1991-12-17",2.7834,2.7834,2.7834,2.7834,781.0],["1991-12-18",2.7834,2.7834,2.7834,2.7834,0.0],["1991-12-19",2.6922,2.6922,2.6009,2.6922,14847.0],["1991-12-20",2.6922,2.6922,2.6922,2.6922,0.0],["1991-12-23",2.6922,2.6922,2.6009,2.6237,17972.0],["1991-12-24",2.6237,2.6237,2.6237,2.6237,0.0],["1991-12-26",2.6922,2.6922,2.6922,2.6922,391.0],["1991-12-27",2.5667,2.5667,2.5553,2.5553,78140.0],["1991-12-30",2.6922,2.6922,2.6922,2.6922,1953.0],["1991-12-31",2.715,2.715,2.715,2.715,391.0],["1992-01-02",2.5781,2.5781,2.5781,2.5781,391.0],["1992-01-03",2.5781,2.5781,2.5781,2.5781,0.0],["1992-01-06",2.715,2.715,2.715,2.715,1953.0],["1992-01-07",2.6922,2.6922,2.6922,2.6922,391.0],["1992-01-08",2.6237,2.6922,2.6237,2.6693,197303.0],["1992-01-09",2.715,2.715,2.715,2.715,9377.0],["1992-01-10",2.715,2.715,2.715,2.715,5470.0],["1992-01-13",2.715,2.8747,2.715,2.8747,7814.0],["1992-01-14",2.9203,2.9203,2.829,2.9203,5079.0],["1992-01-15",2.9203,2.9203,2.7834,2.8975,51572.0],["1992-01-16",2.9203,2.9203,2.7834,2.7834,8986.0],["1992-01-17",2.7948,2.7948,2.7948,2.7948,23442.0],["1992-01-20",2.7606,2.7606,2.7606,2.7606,391.0],["1992-01-21",2.7606,2.7606,2.7606,2.7606,0.0],["1992-01-22",2.7606,2.7606,2.7606,2.7606,0.0],["1992-01-23",2.7606,2.7606,2.7606,2.7606,391.0],["1992-01-24",2.7606,2.829,2.7606,2.829,3516.0],["1992-01-27",2.7834,2.8747,2.7834,2.8747,4298.0],["1992-01-28",2.8747,2.8747,2.829,2.829,6251.0],["1992-01-29",2.8519,2.8747,2.7834,2.8747,5470.0],["1992-01-30",2.9203,2.9203,2.9203,2.9203,1953.0],["1992-01-31",2.9203,2.9203,2.9203,2.9203,0.0],["1992-02-03",2.829,2.829,2.829,2.829,1172.0],["1992-02-04",2.9203,2.9203,2.7834,2.7834,3516.0],["1992-02-05",2.9203,2.9203,2.9203,2.9203,391.0],["1992-02-06",2.7834,3.0344,2.7834,3.0344,15628.0],["1992-02-07",3.0572,3.0572,3.0572,3.0572,1953.0],["1992-02-10",3.0572,3.1713,3.0572,3.1713,14847.0],["1992-02-11",3.1713,3.1713,3.1713,3.1713,0.0],["1992-02-12",3.1485,3.1941,3.1028,3.1941,14065.0],["1992-02-13",3.1941,3.1941,3.1941,3.1941,0.0],["1992-02-14",3.1941,3.1941,3.1941,3.1941,0.0],["1992-02-18",3.08,3.2397,3.08,3.137,8205.0],["1992-02-19",3.137,3.137,3.137,3.137,0.0],["1992-02-20",3.2397,3.2397,3.2397,3.2397,391.0],["1992-02-21",3.2397,3.2397,3.2397,3.2397,0.0],["1992-02-24",3.0572,3.0572,3.0572,3.0572,3126.0],["1992-02-25",3.1485,3.2169,3.1485,3.2169,17581.0],["1992-02-26",3.2397,3.2397,3.2397,3.2397,781.0],["1992-02-27",3.2397,3.2397,3.1941,3.1941,5470.0],["1992-02-28",3.2625,3.2625,3.2625,3.2625,2735.0],["1992-03-02",3.245,3.2796,3.245,3.2681,3516.0],["1992-03-03",3.176,3.3141,3.176,3.2681,16019.0],["1992-03-04",3.3601,3.5672,3.3141,3.4522,74233.0],["1992-03-05",3.4522,3.4522,3.4522,3.4522,0.0],["1992-03-06",3.3601,3.4061,3.3601,3.3601,36726.0],["1992-03-09",3.3601,3.5442,3.3601,3.5442,1563.0],["1992-03-10",3.5442,3.5442,3.5442,3.5442,0.0],["1992-03-11",3.5442,3.5442,3.3141,3.3601,13674.0],["1992-03-12",3.3141,3.3141,3.3141,3.3141,1563.0],["1992-03-13",3.4061,3.4061,3.222,3.222,24614.0],["1992-03-16",3.222,3.222,3.176,3.176,4298.0],["1992-03-17",3.3141,3.3141,3.176,3.245,57433.0],["1992-03-18",3.3601,3.4522,3.222,3.4061,2344.0],["1992-03-19",3.4522,3.4522,3.2681,3.4292,12502.0],["1992-03-20",3.4292,3.4292,3.4292,3.4292,0.0],["1992-03-23",3.4292,3.4292,3.4292,3.4292,4298.0],["1992-03-24",3.4292,3.5442,3.4061,3.5442,8986.0],["1992-03-25",3.3141,3.3141,3.3141,3.3141,1563.0],["1992-03-26",3.4982,3.5442,3.4061,3.5442,5860.0],["1992-03-27",3.3141,3.3141,3.3141,3.3141,3907.0],["1992-03-30",3.5442,3.5442,3.4061,3.4061,11330.0],["1992-03-31",3.5442,3.5442,3.4522,3.5442,2735.0],["1992-04-01",3.4982,3.4982,3.3371,3.4061,4298.0],["1992-04-02",3.4061,3.4061,3.4061,3.4061,2735.0],["1992-04-03",3.4176,3.4176,3.3601,3.3601,3126.0],["1992-04-06",3.4061,3.4061,3.2681,3.2681,15628.0],["1992-04-07",3.2796,3.2796,3.2681,3.2681,781.0],["1992-04-08",3.4061,3.4061,3.4061,3.4061,391.0],["1992-04-09",3.2681,3.2681,3.2681,3.2681,781.0],["1992-04-10",3.2681,3.2681,3.2681,3.2681,0.0],["1992-04-13",3.4061,3.4061,3.3141,3.3141,15237.0],["1992-04-14",3.2911,3.4061,3.222,3.3601,71107.0],["1992-04-15",3.3601,3.4982,3.3601,3.4982,1172.0],["1992-04-16",3.3601,3.4522,3.2681,3.4522,30865.0],["1992-04-20",3.4522,3.4522,3.3601,3.4522,8595.0],["1992-04-21",3.4522,3.4522,3.3831,3.4292,4298.0],["1992-04-22",3.3831,3.4292,3.3831,3.4292,4298.0],["1992-04-23",3.3601,3.3601,3.2681,3.2681,3516.0],["1992-04-24",3.3601,3.4292,3.3601,3.4292,4298.0],["1992-04-27",3.4061,3.4061,3.222,3.3831,3126.0],["1992-04-28",3.3831,3.3831,3.176,3.2681,25005.0],["1992-04-29",3.2681,3.2681,3.176,3.2681,1172.0],["1992-04-30",3.2681,3.2681,3.2681,3.2681,3126.0],["1992-05-01",3.2681,3.2681,3.2681,3.2681,0.0],["1992-05-04",3.3141,3.3141,3.3141,3.3141,391.0],["1992-05-05",3.3141,3.3141,3.3141,3.3141,0.0],["1992-05-06",3.3141,3.3141,3.3141,3.3141,391.0],["1992-05-07",3.3141,3.3141,3.3141,3.3141,0.0],["1992-05-08",3.3141,3.3141,3.3141,3.3141,1172.0],["1992-05-11",3.3141,3.3141,3.3141,3.3141,1953.0],["1992-05-12",3.3141,3.3141,3.3141,3.3141,391.0],["1992-05-13",3.3141,3.3141,3.3141,3.3141,0.0],["1992-05-14",3.3141,3.3141,3.3141,3.3141,1172.0],["1992-05-15",3.222,3.222,3.222,3.222,1953.0],["1992-05-18",3.222,3.222,3.222,3.222,0.0],["1992-05-19",3.3141,3.3141,3.222,3.3141,16409.0],["1992-05-20",3.3141,3.3141,3.3141,3.3141,1172.0],["1992-05-21",3.3141,3.3141,3.3141,3.3141,781.0],["1992-05-22",3.3141,3.3141,3.3141,3.3141,0.0],["1992-05-26",3.3141,3.3141,3.3141,3.3141,0.0],["1992-05-27",3.3141,3.3141,3.3141,3.3141,5079.0],["1992-05-28",3.222,3.245,3.222,3.222,2344.0],["1992-05-29",3.2911,3.3141,3.222,3.222,3907.0],["1992-06-01",3.3437,3.3437,3.3437,3.3437,781.0],["1992-06-02",3.3437,3.3437,3.2973,3.3437,1953.0],["1992-06-03",3.3437,3.3437,3.3437,3.3437,0.0],["1992-06-04",3.3437,3.3437,3.3437,3.3437,0.0],["1992-06-05",3.2973,3.2973,3.2508,3.2508,28521.0],["1992-06-08",3.2856,3.2856,3.2508,3.274,51181.0],["1992-06-09",3.3437,3.3437,3.3437,3.3437,391.0],["1992-06-10",3.3437,3.3437,3.3437,3.3437,0.0],["1992-06-11",3.3437,3.3437,3.274,3.274,3516.0],["1992-06-12",3.2508,3.2508,3.2508,3.2508,3126.0],["1992-06-15",3.3205,3.3205,3.3205,3.3205,1563.0],["1992-06-16",3.3205,3.3205,3.2044,3.2973,8595.0],["1992-06-17",3.2973,3.2973,3.2973,3.2973,391.0],["1992-06-18",3.2973,3.2973,3.2973,3.2973,0.0],["1992-06-19",3.2508,3.2508,3.2508,3.2508,781.0],["1992-06-22",3.2508,3.2508,3.2508,3.2508,0.0],["1992-06-23",3.2973,3.2973,3.2973,3.2973,1953.0],["1992-06-24",3.2973,3.2973,3.2973,3.2973,0.0],["1992-06-25",3.2973,3.2973,3.2973,3.2973,0.0],["1992-06-26",3.2973,3.2973,3.2973,3.2973,0.0],["1992-06-29",3.2973,3.4366,3.2624,3.4366,65247.0],["1992-06-30",3.4366,3.4366,3.2508,3.2508,30474.0],["1992-07-01",3.483,3.5062,3.4134,3.4366,12112.0],["1992-07-02",3.4366,3.4366,3.4366,3.4366,0.0],["1992-07-06",3.4598,3.5062,3.4598,3.5062,10549.0],["1992-07-07",3.483,3.483,3.483,3.483,10549.0],["1992-07-08",3.483,3.483,3.483,3.483,7814.0],["1992-07-09",3.483,3.483,3.483,3.483,0.0],["1992-07-10",3.483,3.483,3.483,3.483,0.0],["1992-07-13",3.483,3.483,3.483,3.483,0.0],["1992-07-14",3.4134,3.4134,3.4134,3.4134,391.0],["1992-07-15",3.5991,3.5991,3.3437,3.5991,4688.0],["1992-07-16",3.5991,3.5991,3.5991,3.5991,0.0],["1992-07-17",3.483,3.483,3.4134,3.4366,1172.0],["1992-07-20",3.5991,3.5991,3.5991,3.5991,1953.0],["1992-07-21",3.4598,3.6456,3.4598,3.6456,781.0],["1992-07-22",3.483,3.5295,3.4366,3.4366,25395.0],["1992-07-23",3.5759,3.5759,3.5759,3.5759,391.0],["1992-07-24",3.5759,3.5759,3.4366,3.4366,1953.0],["1992-07-27",3.4366,3.5759,3.4366,3.5759,7814.0],["1992-07-28",3.483,3.5759,3.483,3.5759,8595.0],["1992-07-29",3.5062,3.6223,3.5062,3.6223,26958.0],["1992-07-30",3.5295,3.6223,3.5295,3.6223,4298.0],["1992-07-31",3.5295,3.6223,3.5295,3.6223,10940.0],["1992-08-03",3.6223,3.6223,3.6223,3.6223,391.0],["1992-08-04",3.5062,3.6223,3.5062,3.6223,1172.0],["1992-08-05",3.6223,3.6223,3.6223,3.6223,15628.0],["1992-08-06",3.6223,3.6223,3.6223,3.6223,2735.0],["1992-08-07",3.6223,3.6223,3.6223,3.6223,0.0],["1992-08-10",3.6688,3.6688,3.6688,3.6688,4688.0],["1992-08-11",3.6688,3.6688,3.6688,3.6688,0.0],["1992-08-12",3.6688,3.6688,3.6688,3.6688,391.0],["1992-08-13",3.6688,3.6688,3.6688,3.6688,0.0],["1992-08-14",3.7152,3.7152,3.7152,3.7152,391.0],["1992-08-17",3.6456,3.6456,3.6456,3.6456,7814.0],["1992-08-18",3.6456,3.6456,3.6456,3.6456,0.0],["1992-08-19",3.8081,3.8081,3.8081,3.8081,391.0],["1992-08-20",3.6223,3.6456,3.6223,3.6223,1953.0],["1992-08-21",3.6223,3.6223,3.6223,3.6223,0.0],["1992-08-24",3.6223,3.6223,3.6223,3.6223,0.0],["1992-08-25",3.6223,3.6223,3.6223,3.6223,0.0],["1992-08-26",3.6223,3.6223,3.6223,3.6223,0.0],["1992-08-27",3.7617,3.7617,3.7268,3.7268,4688.0],["1992-08-28",3.7268,3.7268,3.7268,3.7268,0.0],["1992-08-31",3.7577,3.7577,3.7577,3.7577,0.0],["1992-09-01",3.7929,3.7929,3.7929,3.7929,391.0],["1992-09-02",3.7929,3.7929,3.7929,3.7929,0.0],["1992-09-03",3.7929,3.7929,3.7929,3.7929,1563.0],["1992-09-04",3.6992,3.6992,3.6992,3.6992,781.0],["1992-09-08",3.6992,3.6992,3.6992,3.6992,0.0],["1992-09-09",3.7929,3.7929,3.7929,3.7929,1953.0],["1992-09-10",3.8397,3.8397,3.8397,3.8397,391.0],["1992-09-11",3.8397,3.8397,3.8397,3.8397,0.0],["1992-09-14",3.7929,3.7929,3.7929,3.7929,781.0],["1992-09-15",3.7929,3.7929,3.7929,3.7929,0.0],["1992-09-16",3.6875,3.7929,3.6875,3.7929,7033.0],["1992-09-17",3.7929,3.7929,3.7929,3.7929,391.0],["1992-09-18",3.7929,3.7929,3.7929,3.7929,391.0],["1992-09-21",3.6992,3.6992,3.6992,3.6992,391.0],["1992-09-22",3.7929,3.7929,3.7226,3.7929,3126.0],["1992-09-23",3.7929,3.7929,3.7929,3.7929,0.0],["1992-09-24",3.7694,3.7929,3.7226,3.7226,8595.0],["1992-09-25",3.746,3.9333,3.746,3.9333,1172.0],["1992-09-28",3.7811,3.8514,3.7694,3.8397,15628.0],["1992-09-29",3.8397,3.8397,3.7694,3.7694,1172.0],["1992-09-30",3.7694,3.8865,3.7694,3.7694,11330.0],["1992-10-01",3.7694,3.7694,3.7694,3.7694,781.0],["1992-10-02",3.7694,3.7694,3.7694,3.7694,391.0],["1992-10-05",3.7694,3.7694,3.6992,3.6992,10158.0],["1992-10-06",3.7929,3.7929,3.7929,3.7929,4298.0],["1992-10-07",3.7929,3.7929,3.7929,3.7929,0.0],["1992-10-08",3.7929,3.7929,3.7929,3.7929,0.0],["1992-10-09",3.7929,3.7929,3.7929,3.7929,0.0],["1992-10-12",3.8163,3.8631,3.7694,3.8631,9767.0],["1992-10-13",3.8631,3.8631,3.8631,3.8631,0.0],["1992-10-14",3.8865,3.8865,3.746,3.746,781.0],["1992-10-15",3.746,3.746,3.746,3.746,0.0],["1992-10-16",3.746,3.746,3.746,3.746,0.0],["1992-10-19",3.8397,3.8397,3.8397,3.8397,1953.0],["1992-10-20",3.7929,3.8397,3.7929,3.8397,2735.0],["1992-10-21",3.6524,3.6524,3.6524,3.6524,391.0],["1992-10-22",3.6524,3.6524,3.6524,3.6524,0.0],["1992-10-23",3.6524,3.6524,3.6524,3.6524,0.0],["1992-10-26",3.6524,3.6524,3.6524,3.6524,0.0],["1992-10-27",3.6524,3.6524,3.6524,3.6524,0.0],["1992-10-28",3.7694,3.7694,3.7694,3.7694,391.0],["1992-10-29",3.8865,3.8865,3.8865,3.8865,391.0],["1992-10-30",3.6524,3.8865,3.6524,3.8865,3516.0],["1992-11-02",3.8865,3.8865,3.8865,3.8865,0.0],["1992-11-03",3.8163,3.8163,3.746,3.746,781.0],["1992-11-04",3.746,3.746,3.746,3.746,0.0],["1992-11-05",3.746,3.746,3.746,3.746,0.0],["1992-11-06",3.746,3.746,3.746,3.746,0.0],["1992-11-09",3.6524,3.7694,3.6524,3.7694,1563.0],["1992-11-10",3.7694,3.7694,3.7694,3.7694,0.0],["1992-11-11",3.6524,3.6524,3.6524,3.6524,1172.0],["1992-11-12",3.6524,3.6524,3.6524,3.6524,0.0],["1992-11-13",3.6524,3.746,3.6524,3.746,9377.0],["1992-11-16",3.6992,3.6992,3.6992,3.6992,1172.0],["1992-11-17",3.6992,3.6992,3.6992,3.6992,1953.0],["1992-11-18",3.7929,3.8397,3.7929,3.8397,5860.0],["1992-11-19",3.8397,3.8397,3.746,3.7694,4298.0],["1992-11-20",3.7694,3.7694,3.7694,3.7694,0.0],["1992-11-23",3.6992,3.8397,3.6992,3.746,3516.0],["1992-11-24",3.7929,3.8397,3.7694,3.7694,17972.0],["1992-11-25",3.7694,3.7694,3.7694,3.7694,0.0],["1992-11-27",3.7694,3.7694,3.7694,3.7694,0.0],["1992-11-30",3.6992,3.9333,3.6992,3.8397,7423.0],["1992-12-01",3.8397,3.8397,3.8397,3.8397,0.0],["1992-12-02",3.9099,3.9099,3.746,3.9099,3126.0],["1992-12-03",3.8631,3.9099,3.746,3.9099,3907.0],["1992-12-04",3.746,3.9099,3.746,3.8865,4298.0],["1992-12-07",3.8865,3.8865,3.8397,3.8397,8595.0],["1992-12-08",3.9567,3.9802,3.7694,3.7694,7814.0],["1992-12-09",4.1206,4.2143,4.0738,4.1909,19926.0],["1992-12-10",4.1909,4.1909,4.0036,4.1675,4688.0],["1992-12-11",4.1675,4.1675,3.9802,3.9802,19926.0],["1992-12-14",4.144,4.144,4.0972,4.144,3126.0],["1992-12-15",3.9802,4.144,3.9802,4.0972,5079.0],["1992-12-16",4.0972,4.0972,4.027,4.027,3907.0],["1992-12-17",4.0972,4.0972,4.0972,4.0972,391.0],["1992-12-18",4.0972,4.0972,4.0972,4.0972,2344.0],["1992-12-21",4.0972,4.0972,4.0972,4.0972,5470.0],["1992-12-22",4.027,4.144,4.027,4.144,21098.0],["1992-12-23",4.1675,4.1675,4.1675,4.1675,2344.0],["1992-12-24",4.1675,4.1675,4.1675,4.1675,781.0],["1992-12-28",4.1675,4.1675,4.1675,4.1675,0.0],["1992-12-29",4.027,4.1675,4.0036,4.0036,17972.0],["1992-12-30",4.0738,4.0738,4.027,4.027,1953.0],["1992-12-31",4.2143,4.2143,4.2143,4.2143,391.0],["1993-01-04",4.144,4.144,4.0036,4.0036,4688.0],["1993-01-05",4.2143,4.2143,4.2143,4.2143,391.0],["1993-01-06",4.2143,4.2143,4.2143,4.2143,7033.0],["1993-01-07",4.2143,4.2143,4.2143,4.2143,3907.0],["1993-01-08",4.2143,4.2143,4.2143,4.2143,0.0],["1993-01-11",4.2143,4.2143,4.2143,4.2143,391.0],["1993-01-12",4.2143,4.2143,4.2143,4.2143,391.0],["1993-01-13",4.2143,4.2143,4.0504,4.0504,2344.0],["1993-01-14",4.0738,4.2143,4.027,4.2143,19926.0],["1993-01-15",4.0738,4.2143,4.027,4.027,12112.0],["1993-01-18",4.027,4.027,4.027,4.027,2735.0],["1993-01-19",4.0504,4.0504,4.0504,4.0504,3907.0],["1993-01-20",4.144,4.1675,4.144,4.1675,40633.0],["1993-01-21",4.0972,4.1206,4.0738,4.0738,10549.0],["1993-01-22",4.0738,4.0738,4.0738,4.0738,0.0],["1993-01-25",4.0504,4.0504,4.0504,4.0504,781.0],["1993-01-26",4.3196,4.3196,4.3196,4.3196,3126.0],["1993-01-27",4.2845,4.2845,4.2845,4.2845,521.0],["1993-01-28",4.2845,4.2845,4.0738,4.2143,4167.0],["1993-01-29",4.0562,4.0738,4.0562,4.0738,20837.0],["1993-02-01",4.2143,4.2143,4.0387,4.0387,7814.0],["1993-02-02",4.2143,4.2143,4.0738,4.144,2865.0],["1993-02-03",4.144,4.144,4.144,4.144,0.0],["1993-02-04",4.1792,4.3196,4.1792,4.3196,10940.0],["1993-02-05",4.3196,4.3196,4.3196,4.3196,260.0],["1993-02-08",4.2845,4.2845,4.2845,4.2845,781.0],["1993-02-09",4.2845,4.2845,4.2845,4.2845,260.0],["1993-02-10",4.2845,4.2845,4.2845,4.2845,0.0],["1993-02-11",4.2845,4.2845,4.2845,4.2845,260.0],["1993-02-12",4.2845,4.2845,4.0738,4.0738,4949.0],["1993-02-16",4.2845,4.2845,4.2143,4.2143,1823.0],["1993-02-17",4.144,4.144,4.144,4.144,2605.0],["1993-02-18",4.0738,4.1967,4.0738,4.1089,10419.0],["1993-02-19",4.2845,4.2845,4.2845,4.2845,521.0],["1993-02-22",4.1089,4.2845,4.1089,4.2845,521.0],["1993-02-23",4.1089,4.2143,4.0387,4.1792,7293.0],["1993-02-24",4.0738,4.144,3.9333,4.0738,33340.0],["1993-02-25",4.1089,4.1089,4.1089,4.1089,10419.0],["1993-02-26",4.0738,4.0738,4.0738,4.0738,521.0],["1993-03-01",4.1049,4.1049,4.1049,4.1049,7293.0],["1993-03-02",4.1049,4.1049,4.0519,4.0519,11981.0],["1993-03-03",4.0519,4.1049,4.0519,4.1049,3126.0],["1993-03-04",4.1049,4.1049,4.1049,4.1049,0.0],["1993-03-05",4.1049,4.1049,4.1049,4.1049,521.0],["1993-03-08",4.1049,4.1049,4.1049,4.1049,0.0],["1993-03-09",4.1049,4.1049,4.1049,4.1049,1302.0],["1993-03-10",3.9634,4.1049,3.9634,4.1049,7814.0],["1993-03-11",4.1049,4.1049,4.0519,4.0519,3386.0],["1993-03-12",3.9988,3.9988,3.9988,3.9988,1042.0],["1993-03-15",4.0342,4.0519,4.0342,4.0519,7033.0],["1993-03-16",4.0696,4.0696,4.0696,4.0696,5209.0],["1993-03-17",4.0696,4.0696,4.0696,4.0696,0.0],["1993-03-18",4.0696,4.0696,4.0696,4.0696,0.0],["1993-03-19",4.0696,4.0696,4.0696,4.0696,0.0],["1993-03-22",4.0342,4.0342,3.9634,3.9634,6512.0],["1993-03-23",3.9811,3.9811,3.8926,3.8926,7814.0],["1993-03-24",3.9103,3.9988,3.9103,3.9988,2865.0],["1993-03-25",3.9988,3.9988,3.9988,3.9988,0.0],["1993-03-26",3.9988,3.9988,3.9988,3.9988,0.0],["1993-03-29",3.9988,3.9988,3.9634,3.9634,3647.0],["1993-03-30",3.9457,3.9988,3.928,3.928,5470.0],["1993-03-31",3.8926,3.9634,3.8218,3.9457,23963.0],["1993-04-01",4.1049,4.1049,4.1049,4.1049,781.0],["1993-04-02",4.1049,4.1049,3.9634,3.9634,14847.0],["1993-04-05",3.9634,3.9634,3.9634,3.9634,260.0],["1993-04-06",3.9634,4.0342,3.9634,4.0342,9898.0],["1993-04-07",4.0696,4.0696,3.9988,3.9988,7814.0],["1993-04-08",4.1049,4.1049,4.1049,4.1049,1823.0],["1993-04-12",4.1049,4.1049,4.1049,4.1049,0.0],["1993-04-13",4.0696,4.1049,4.0696,4.1049,1302.0],["1993-04-14",4.1049,4.1049,4.1049,4.1049,0.0],["1993-04-15",4.1049,4.1049,4.1049,4.1049,0.0],["1993-04-16",4.1049,4.1049,4.0342,4.0342,2605.0],["1993-04-19",4.0342,4.1049,4.0342,4.1049,5730.0],["1993-04-20",4.1049,4.1049,4.1049,4.1049,1823.0],["1993-04-21",4.1049,4.1049,4.1049,4.1049,781.0],["1993-04-22",4.1049,4.1049,4.0342,4.0342,3386.0],["1993-04-23",4.0342,4.0342,4.0342,4.0342,0.0],["1993-04-26",4.0342,4.0342,4.0342,4.0342,0.0],["1993-04-27",3.9988,3.9988,3.9988,3.9988,4428.0],["1993-04-28",3.9988,3.9988,3.9988,3.9988,0.0],["1993-04-29",3.9988,3.9988,3.9988,3.9988,0.0],["1993-04-30",3.9988,3.9988,3.9988,3.9988,0.0],["1993-05-03",4.1049,4.1049,4.1049,4.1049,1302.0],["1993-05-04",4.1049,4.1049,4.1049,4.1049,0.0],["1993-05-05",3.9634,4.1049,3.9634,4.1049,10940.0],["1993-05-06",3.9988,4.0342,3.928,3.928,9116.0],["1993-05-07",4.0696,4.0696,4.0696,4.0696,781.0],["1993-05-10",4.0696,4.0696,4.0696,4.0696,0.0],["1993-05-11",3.8572,3.8572,3.8572,3.8572,2605.0],["1993-05-12",3.8572,3.8572,3.8572,3.8572,0.0],["1993-05-13",3.9634,3.9634,3.9634,3.9634,1042.0],["1993-05-14",3.9634,3.9634,3.9634,3.9634,1042.0],["1993-05-17",3.8218,3.9988,3.8218,3.9988,2084.0],["1993-05-18",3.8218,3.8218,3.8218,3.8218,260.0],["1993-05-19",3.8218,3.9988,3.8218,3.9988,7554.0],["1993-05-20",3.8218,3.9988,3.8218,3.8749,6251.0],["1993-05-21",3.8749,3.8749,3.8749,3.8749,0.0],["1993-05-24",3.8749,3.8749,3.8749,3.8749,0.0],["1993-05-25",3.7511,3.7511,3.7511,3.7511,521.0],["1993-05-26",3.8749,3.8749,3.8749,3.8749,2605.0],["1993-05-27",3.8749,3.8749,3.8749,3.8749,781.0],["1993-05-28",3.8749,3.8749,3.7865,3.7865,4949.0],["1993-06-01",3.9963,3.9963,3.9963,3.9963,1302.0],["1993-06-02",3.8179,3.8179,3.8179,3.8179,521.0],["1993-06-03",3.8179,3.9249,3.8179,3.8179,5209.0],["1993-06-04",3.8179,3.8179,3.8179,3.8179,260.0],["1993-06-07",3.9249,3.9249,3.9249,3.9249,521.0],["1993-06-08",3.8179,3.8179,3.8179,3.8179,260.0],["1993-06-09",3.8179,3.8179,3.8179,3.8179,0.0],["1993-06-10",3.9427,3.9427,3.8179,3.8179,521.0],["1993-06-11",3.8179,3.8179,3.8179,3.8179,0.0],["1993-06-14",3.9963,3.9963,3.8535,3.9963,17712.0],["1993-06-15",3.8535,4.0676,3.8535,3.9963,59907.0],["1993-06-16",4.0676,4.0676,4.0676,4.0676,2865.0],["1993-06-17",4.0676,4.0676,3.9249,4.0676,3647.0],["1993-06-18",4.0676,4.0676,3.9606,3.9784,9898.0],["1993-06-21",4.0676,4.0676,3.9249,4.0319,7293.0],["1993-06-22",4.0676,4.0676,3.9606,3.9606,15628.0],["1993-06-23",3.9606,3.9606,3.9606,3.9606,2605.0],["1993-06-24",3.8892,4.0676,3.8892,3.9963,12242.0],["1993-06-25",3.8892,4.0319,3.8892,3.8892,2605.0],["1993-06-28",4.0319,4.0319,4.0319,4.0319,781.0],["1993-06-29",3.8892,3.8892,3.8892,3.8892,4428.0],["1993-06-30",4.0319,4.0319,3.8892,3.9606,10158.0],["1993-07-01",3.9606,3.9606,3.9606,3.9606,0.0],["1993-07-02",3.9606,3.9606,3.9606,3.9606,0.0],["1993-07-06",4.0319,4.0319,3.9963,3.9963,2084.0],["1993-07-07",3.8892,3.8892,3.8535,3.8535,14586.0],["1993-07-08",3.8535,3.8535,3.8535,3.8535,2605.0],["1993-07-09",3.8535,3.9963,3.8535,3.9963,4167.0],["1993-07-12",3.9963,3.9963,3.9963,3.9963,0.0],["1993-07-13",3.8714,3.8714,3.8714,3.8714,8595.0],["1993-07-14",3.8714,3.8714,3.8714,3.8714,0.0],["1993-07-15",3.8179,3.8535,3.7822,3.7822,17451.0],["1993-07-16",3.8179,3.8357,3.8179,3.8357,5209.0],["1993-07-19",3.8535,3.8535,3.8535,3.8535,2084.0],["1993-07-20",3.8535,3.9249,3.8535,3.9249,8856.0],["1993-07-21",3.8892,3.9963,3.8892,3.9963,6512.0],["1993-07-22",3.8535,3.8535,3.8535,3.8535,260.0],["1993-07-23",3.9963,3.9963,3.9963,3.9963,1042.0],["1993-07-26",3.8535,3.9963,3.8535,3.9249,7814.0],["1993-07-27",3.8892,3.9963,3.8892,3.9249,10940.0],["1993-07-28",3.9963,3.9963,3.9606,3.9606,781.0],["1993-07-29",3.9963,3.9963,3.8535,3.8535,2865.0],["1993-07-30",3.8535,3.8535,3.8535,3.8535,0.0],["1993-08-02",3.9606,3.9963,3.9606,3.9963,4167.0],["1993-08-03",3.9249,3.9249,3.8535,3.8535,7033.0],["1993-08-04",3.8535,3.8535,3.8535,3.8535,781.0],["1993-08-05",3.9249,3.9427,3.9249,3.9427,3386.0],["1993-08-06",3.9963,3.9963,3.9963,3.9963,1823.0],["1993-08-09",3.9963,4.1033,3.9606,4.1033,13805.0],["1993-08-10",4.1033,4.1033,4.0319,4.0319,13284.0],["1993-08-11",4.139,4.139,4.0676,4.0855,16149.0],["1993-08-12",4.139,4.139,4.139,4.139,1302.0],["1993-08-13",4.139,4.139,4.139,4.139,0.0],["1993-08-16",4.139,4.139,4.139,4.139,0.0],["1993-08-17",4.139,4.139,4.1033,4.139,5470.0],["1993-08-18",4.139,4.139,4.139,4.139,1302.0],["1993-08-19",4.0319,4.0319,4.0319,4.0319,1042.0],["1993-08-20",4.2103,4.2103,4.2103,4.2103,3907.0],["1993-08-23",4.2103,4.2103,4.2103,4.2103,5470.0],["1993-08-24",4.0676,4.0676,4.0676,4.0676,1302.0],["1993-08-25",4.139,4.139,4.139,4.139,3126.0],["1993-08-26",4.139,4.139,4.139,4.139,2605.0],["1993-08-27",4.246,4.246,4.1747,4.1747,8074.0],["1993-08-30",4.2107,4.2107,4.2107,4.2107,0.0],["1993-08-31",4.3186,4.3546,4.3186,4.3546,4167.0],["1993-09-01",4.2466,4.3546,4.2466,4.3546,4428.0],["1993-09-02",4.2107,4.2107,4.2107,4.2107,6251.0],["1993-09-03",4.2107,4.2107,4.2107,4.2107,0.0],["1993-09-07",4.2107,4.2107,4.2107,4.2107,0.0],["1993-09-08",4.3186,4.3186,4.3186,4.3186,1302.0],["1993-09-09",4.2826,4.2826,4.2826,4.2826,6512.0],["1993-09-10",4.2107,4.3186,4.2107,4.3186,1042.0],["1993-09-13",4.3186,4.3186,4.3186,4.3186,0.0],["1993-09-14",4.2826,4.2826,4.2107,4.2826,4428.0],["1993-09-15",4.2826,4.2826,4.2826,4.2826,781.0],["1993-09-16",4.2466,4.2466,4.2466,4.2466,521.0],["1993-09-17",4.3186,4.3186,4.2107,4.2107,2084.0],["1993-09-20",4.2107,4.3186,4.2107,4.2826,1302.0],["1993-09-21",4.2826,4.3186,4.2107,4.3186,14065.0],["1993-09-22",4.3186,4.3186,4.3186,4.3186,260.0],["1993-09-23",4.3186,4.3186,4.3186,4.3186,1042.0],["1993-09-24",4.3186,4.3186,4.3186,4.3186,0.0],["1993-09-27",4.3006,4.3006,4.2826,4.2826,13023.0],["1993-09-28",4.2646,4.3186,4.2107,4.2107,10158.0],["1993-09-29",4.2466,4.2466,4.2466,4.2466,260.0],["1993-09-30",4.3906,4.3906,4.3906,4.3906,1302.0],["1993-10-01",4.3186,4.3186,4.3186,4.3186,2605.0],["1993-10-04",4.3186,4.3906,4.2466,4.3906,3647.0],["1993-10-05",4.3186,4.3906,4.2826,4.3906,10419.0],["1993-10-06",4.3906,4.3906,4.3186,4.3906,15888.0],["1993-10-07",4.3186,4.3546,4.3186,4.3546,19014.0],["1993-10-08",4.3906,4.3906,4.3906,4.3906,13023.0],["1993-10-11",4.3906,4.3906,4.3906,4.3906,1042.0],["1993-10-12",4.3906,4.3906,4.3906,4.3906,0.0],["1993-10-13",4.3906,4.4626,4.3906,4.4626,1563.0],["1993-10-14",4.3546,4.4086,4.3366,4.3906,10419.0],["1993-10-15",4.4626,4.4626,4.4626,4.4626,1823.0],["1993-10-18",4.3366,4.3366,4.3186,4.3186,2605.0],["1993-10-19",4.4986,4.4986,4.3726,4.3726,21619.0],["1993-10-20",4.4626,4.4626,4.3546,4.3726,6251.0],["1993-10-21",4.3546,4.3546,4.3546,4.3546,260.0],["1993-10-22",4.3546,4.3546,4.3546,4.3546,0.0],["1993-10-25",4.4626,4.4626,4.3186,4.3186,8595.0],["1993-10-26",4.4626,4.4626,4.3186,4.3186,3126.0],["1993-10-27",4.3186,4.4626,4.3186,4.4626,2865.0],["1993-10-28",4.4626,4.4626,4.3186,4.3186,3126.0],["1993-10-29",4.4626,4.4626,4.4626,4.4626,260.0],["1993-11-01",4.4626,4.4626,4.3906,4.3906,3386.0],["1993-11-02",4.3906,4.4626,4.3906,4.4626,3907.0],["1993-11-03",4.3546,4.3726,4.3546,4.3726,5209.0],["1993-11-04",4.2826,4.4266,4.2826,4.2826,11200.0],["1993-11-05",4.2826,4.3186,4.2107,4.3186,52354.0],["1993-11-08",4.3546,4.3546,4.3546,4.3546,260.0],["1993-11-09",4.3546,4.3546,4.3546,4.3546,0.0],["1993-11-10",4.3546,4.3546,4.3546,4.3546,781.0],["1993-11-11",4.3366,4.3366,4.3366,4.3366,1302.0],["1993-11-12",4.2826,4.3906,4.2826,4.3186,4167.0],["1993-11-15",4.3186,4.3186,4.3186,4.3186,0.0],["1993-11-16",4.2466,4.2826,4.2466,4.2826,7293.0],["1993-11-17",4.3906,4.3906,4.2466,4.2646,10940.0],["1993-11-18",4.3186,4.3186,4.2466,4.2466,1302.0],["1993-11-19",4.3186,4.3186,4.3186,4.3186,521.0],["1993-11-22",4.3186,4.3186,4.3186,4.3186,0.0],["1993-11-23",4.2466,4.2466,4.2466,4.2466,260.0],["1993-11-24",4.2466,4.2466,4.2466,4.2466,0.0],["1993-11-26",4.2466,4.2466,4.2466,4.2466,0.0],["1993-11-29",4.2466,4.2466,4.2466,4.2466,9637.0],["1993-11-30",4.2829,4.3555,4.2829,4.3555,4688.0],["1993-12-01",4.3192,4.4281,4.3192,4.3555,6251.0],["1993-12-02",4.4281,4.4281,4.3374,4.3555,52614.0],["1993-12-03",4.4281,4.4281,4.3192,4.3192,4949.0],["1993-12-06",4.3192,4.4281,4.3192,4.4281,3907.0],["1993-12-07",4.3192,4.3192,4.3192,4.3192,7033.0],["1993-12-08",4.4281,4.4281,4.4281,4.4281,521.0],["1993-12-09",4.3192,4.3192,4.3192,4.3192,5209.0],["1993-12-10",4.3192,4.3192,4.3192,4.3192,0.0],["1993-12-13",4.4281,4.4281,4.3737,4.3737,1302.0],["1993-12-14",4.3192,4.3918,4.3192,4.3192,32037.0],["1993-12-15",4.3192,4.3918,4.3192,4.3374,19014.0],["1993-12-16",4.3918,4.4281,4.3918,4.4281,521.0],["1993-12-17",4.4281,4.4281,4.3192,4.3192,2344.0],["1993-12-20",4.3192,4.3192,4.3192,4.3192,260.0],["1993-12-21",4.3192,4.3555,4.2829,4.3192,61730.0],["1993-12-22",4.2829,4.2829,4.2829,4.2829,7814.0],["1993-12-23",4.2829,4.3555,4.2103,4.2103,13284.0],["1993-12-27",4.3555,4.3555,4.2103,4.3555,2605.0],["1993-12-28",4.2466,4.2466,4.2466,4.2466,3907.0],["1993-12-29",4.3192,4.3192,4.3192,4.3192,1563.0],["1993-12-30",4.2103,4.3555,4.2103,4.2103,3907.0],["1993-12-31",4.3555,4.3555,4.2103,4.2103,5730.0],["1994-01-03",4.2648,4.2648,4.2648,4.2648,781.0],["1994-01-04",4.3555,4.3555,4.2466,4.2466,1563.0],["1994-01-05",4.2466,4.3555,4.2466,4.2466,10419.0],["1994-01-06",4.3555,4.3555,4.3555,4.3555,781.0],["1994-01-07",4.2466,4.3555,4.2466,4.3555,12502.0],["1994-01-10",4.2466,4.2466,4.2466,4.2466,1302.0],["1994-01-11",4.2466,4.2829,4.2466,4.2829,13023.0],["1994-01-12",4.2829,4.2829,4.2829,4.2829,0.0],["1994-01-13",4.3555,4.3555,4.3555,4.3555,521.0],["1994-01-14",4.3555,4.3555,4.3555,4.3555,0.0],["1994-01-17",4.3555,4.3555,4.3555,4.3555,0.0],["1994-01-18",4.3555,4.3555,4.3555,4.3555,521.0],["1994-01-19",4.3555,4.3555,4.2466,4.2466,1823.0],["1994-01-20",4.3555,4.3555,4.3555,4.3555,260.0],["1994-01-21",4.2466,4.3555,4.2466,4.2466,1042.0],["1994-01-24",4.2466,4.2466,4.2466,4.2466,260.0],["1994-01-25",4.2829,4.2829,4.2829,4.2829,3126.0],["1994-01-26",4.4281,4.4281,4.2829,4.2829,2084.0],["1994-01-27",4.2829,4.3555,4.2829,4.3555,15107.0],["1994-01-28",4.4281,4.4281,4.3192,4.3192,521.0],["1994-01-31",4.4281,4.4281,4.4281,4.4281,1563.0],["1994-02-01",4.4281,4.4281,4.4281,4.4281,260.0],["1994-02-02",4.4281,4.4281,4.2829,4.2829,1823.0],["1994-02-03",4.2829,4.2829,4.2829,4.2829,0.0],["1994-02-04",4.2829,4.2829,4.2829,4.2829,0.0],["1994-02-07",4.3555,4.3555,4.2103,4.2103,3907.0],["1994-02-08",4.3192,4.3192,4.2829,4.2829,37768.0],["1994-02-09",4.2103,4.3555,4.2103,4.3555,3126.0],["1994-02-10",4.3555,4.3555,4.3555,4.3555,0.0],["1994-02-11",4.1741,4.1741,4.1741,4.1741,1042.0],["1994-02-14",4.2829,4.2829,4.1741,4.2829,6772.0],["1994-02-15",4.2829,4.2829,4.2466,4.2466,9116.0],["1994-02-16",4.3192,4.3192,4.1741,4.1741,521.0],["1994-02-17",4.2466,4.2466,4.1741,4.1741,1563.0],["1994-02-18",4.3192,4.3192,4.2103,4.2103,521.0],["1994-02-22",4.1741,4.3192,4.1741,4.3192,10679.0],["1994-02-23",4.2648,4.2648,4.2648,4.2648,15888.0],["1994-02-24",4.2103,4.2103,4.2103,4.2103,2605.0],["1994-02-25",4.2103,4.2103,4.2103,4.2103,0.0],["1994-02-28",4.3192,4.3192,4.3192,4.3192,2344.0],["1994-03-01",4.2094,4.3558,4.2094,4.3558,37768.0],["1994-03-02",4.1728,4.1728,4.1728,4.1728,2605.0],["1994-03-03",4.1911,4.246,4.1728,4.1728,8074.0],["1994-03-04",4.3558,4.3558,4.246,4.246,5209.0],["1994-03-07",4.3558,4.3558,4.3558,4.3558,2865.0],["1994-03-08",4.3558,4.3558,4.3558,4.3558,0.0],["1994-03-09",4.3558,4.3558,4.3558,4.3558,0.0],["1994-03-10",4.2643,4.2643,4.246,4.246,6772.0],["1994-03-11",4.246,4.246,4.246,4.246,0.0],["1994-03-14",4.2094,4.2826,4.2094,4.246,7293.0],["1994-03-15",4.246,4.246,4.246,4.246,0.0],["1994-03-16",4.246,4.3558,4.246,4.3558,1302.0],["1994-03-17",4.246,4.246,4.246,4.246,1302.0],["1994-03-18",4.246,4.246,4.246,4.246,781.0],["1994-03-21",4.3009,4.3558,4.246,4.3558,17451.0],["1994-03-22",4.3558,4.3558,4.246,4.246,781.0],["1994-03-23",4.3558,4.3558,4.3558,4.3558,260.0],["1994-03-24",4.246,4.246,4.246,4.246,260.0],["1994-03-25",4.246,4.246,4.246,4.246,0.0],["1994-03-28",4.246,4.246,4.246,4.246,0.0],["1994-03-29",4.2826,4.2826,4.2643,4.2643,13805.0],["1994-03-30",4.2094,4.2094,4.1728,4.1728,7814.0],["1994-03-31",4.1728,4.1728,4.1728,4.1728,521.0],["1994-04-04",4.1728,4.1728,4.1728,4.1728,0.0],["1994-04-05",4.1728,4.246,4.1728,4.1728,2865.0],["1994-04-06",4.1728,4.1728,4.1728,4.1728,0.0],["1994-04-07",4.3192,4.3192,4.3192,4.3192,1302.0],["1994-04-08",4.1728,4.1728,4.1728,4.1728,260.0],["1994-04-11",4.1728,4.1728,4.1728,4.1728,0.0],["1994-04-12",4.1728,4.1728,4.1728,4.1728,1042.0],["1994-04-13",4.1728,4.246,4.1728,4.246,5470.0],["1994-04-14",4.246,4.246,4.246,4.246,0.0],["1994-04-15",4.1362,4.1362,4.1362,4.1362,521.0],["1994-04-18",4.1728,4.1728,4.1728,4.1728,2084.0],["1994-04-19",4.1362,4.1362,4.1362,4.1362,2865.0],["1994-04-20",4.1362,4.1362,4.1362,4.1362,3126.0],["1994-04-21",4.1362,4.1728,4.1362,4.1728,7033.0],["1994-04-22",4.0996,4.0996,4.0996,4.0996,1823.0],["1994-04-25",4.0996,4.0996,4.0996,4.0996,0.0],["1994-04-26",4.246,4.246,4.246,4.246,521.0],["1994-04-28",4.246,4.246,4.246,4.246,260.0],["1994-04-29",4.246,4.246,4.1728,4.1728,521.0],["1994-05-02",4.1362,4.2277,4.1362,4.2094,17712.0],["1994-05-03",4.1728,4.246,4.1728,4.246,2865.0],["1994-05-04",4.246,4.246,4.246,4.246,0.0],["1994-05-05",4.1728,4.1728,4.1728,4.1728,5470.0],["1994-05-06",4.1728,4.1728,4.1728,4.1728,0.0],["1994-05-09",4.246,4.246,4.246,4.246,15628.0],["1994-05-10",4.1728,4.1728,4.1728,4.1728,1042.0],["1994-05-11",4.1728,4.1728,4.1728,4.1728,5730.0],["1994-05-12",4.1728,4.1728,4.1728,4.1728,0.0],["1994-05-13",4.1728,4.2094,4.1545,4.2094,29954.0],["1994-05-16",4.2094,4.2094,4.2094,4.2094,0.0],["1994-05-17",4.1728,4.1728,4.1728,4.1728,521.0],["1994-05-18",4.246,4.246,4.246,4.246,1042.0],["1994-05-19",4.2277,4.3192,4.2277,4.3192,14065.0],["1994-05-20",4.3192,4.3192,4.3192,4.3192,260.0],["1994-05-23",4.3192,4.3192,4.3192,4.3192,0.0],["1994-05-24",4.3192,4.3192,4.3192,4.3192,0.0],["1994-05-25",4.1362,4.1362,4.1362,4.1362,1042.0],["1994-05-26",4.3192,4.3192,4.1362,4.1362,1563.0],["1994-05-27",4.1362,4.1362,4.1362,4.1362,0.0],["1994-05-31",4.1731,4.1731,4.1731,4.1731,0.0],["1994-06-01",4.1731,4.1731,4.1731,4.1731,260.0],["1994-06-02",4.3578,4.3578,4.3578,4.3578,1042.0],["1994-06-03",4.3578,4.3578,4.3578,4.3578,2084.0],["1994-06-06",4.3578,4.3578,4.3578,4.3578,0.0],["1994-06-07",4.1731,4.3393,4.1731,4.3393,2344.0],["1994-06-08",4.3578,4.3578,4.3578,4.3578,781.0],["1994-06-09",4.3301,4.3578,4.3301,4.3578,19274.0],["1994-06-10",4.3578,4.3578,4.3578,4.3578,781.0],["1994-06-13",4.2101,4.2101,4.2101,4.2101,1823.0],["1994-06-14",4.3578,4.3578,4.3578,4.3578,260.0],["1994-06-15",4.3578,4.3578,4.2101,4.3578,2344.0],["1994-06-16",4.3578,4.3578,4.3578,4.3578,0.0],["1994-06-17",4.3578,4.3578,4.3209,4.3209,3647.0],["1994-06-20",4.3209,4.3209,4.3209,4.3209,0.0],["1994-06-21",4.3578,4.3578,4.3578,4.3578,781.0],["1994-06-22",4.247,4.3209,4.2101,4.3209,20316.0],["1994-06-23",4.3578,4.3578,4.2839,4.2839,2084.0],["1994-06-24",4.2839,4.2839,4.2839,4.2839,0.0],["1994-06-27",4.2839,4.2839,4.2839,4.2839,0.0],["1994-06-28",4.3024,4.3209,4.3024,4.3209,781.0],["1994-06-29",4.247,4.2839,4.247,4.2839,3907.0],["1994-06-30",4.2562,4.3578,4.2562,4.3578,3907.0],["1994-07-01",4.2839,4.3578,4.2839,4.3578,1823.0],["1994-07-05",4.3578,4.3578,4.3578,4.3578,0.0],["1994-07-06",4.3578,4.3578,4.2839,4.3393,17451.0],["1994-07-07",4.3947,4.3947,4.3578,4.3947,22921.0],["1994-07-08",4.3947,4.3947,4.2101,4.2101,2344.0],["1994-07-11",4.3947,4.4317,4.3578,4.4317,4428.0],["1994-07-12",4.4317,4.4317,4.247,4.247,1823.0],["1994-07-13",4.4317,4.4317,4.247,4.4317,2084.0],["1994-07-14",4.3578,4.4317,4.2839,4.4317,1823.0],["1994-07-15",4.4317,4.4317,4.4317,4.4317,1563.0],["1994-07-18",4.4317,4.4317,4.2839,4.4317,6512.0],["1994-07-19",4.4317,4.4317,4.3578,4.4317,23181.0],["1994-07-20",4.4317,4.4317,4.4317,4.4317,2344.0],["1994-07-21",4.5425,4.5425,4.5425,4.5425,2084.0],["1994-07-22",4.5425,4.5425,4.3947,4.3947,1563.0],["1994-07-25",4.5425,4.5425,4.5425,4.5425,1042.0],["1994-07-26",4.4501,4.5425,4.4317,4.5425,2865.0],["1994-07-27",4.5425,4.6163,4.5425,4.6163,3907.0],["1994-07-28",4.4686,4.5055,4.4686,4.4686,3386.0],["1994-07-29",4.5425,4.5425,4.4686,4.4686,781.0],["1994-08-01",4.4317,4.4317,4.4317,4.4317,781.0],["1994-08-02",4.5425,4.5425,4.4317,4.4317,7033.0],["1994-08-03",4.5425,4.5425,4.5425,4.5425,7293.0],["1994-08-04",4.4317,4.4317,4.4317,4.4317,1563.0],["1994-08-05",4.5425,4.6163,4.4317,4.5055,2344.0],["1994-08-08",4.6163,4.6163,4.4686,4.4686,6772.0],["1994-08-09",4.4317,4.5794,4.4317,4.5794,1823.0],["1994-08-10",4.4317,4.4317,4.4317,4.4317,521.0],["1994-08-11",4.4317,4.4317,4.4317,4.4317,1823.0],["1994-08-12",4.4317,4.4317,4.4317,4.4317,0.0],["1994-08-15",4.6163,4.6163,4.6163,4.6163,1042.0],["1994-08-16",4.6163,4.6163,4.6163,4.6163,0.0],["1994-08-17",4.6163,4.6163,4.4317,4.4317,521.0],["1994-08-18",4.4317,4.4317,4.4317,4.4317,0.0],["1994-08-19",4.6163,4.6163,4.5055,4.5055,10679.0],["1994-08-22",4.6163,4.6163,4.5794,4.5794,10419.0],["1994-08-23",4.5794,4.764,4.5794,4.764,31777.0],["1994-08-24",4.764,4.764,4.764,4.764,0.0],["1994-08-25",4.764,4.764,4.764,4.764,0.0],["1994-08-26",4.801,4.801,4.7271,4.801,6512.0],["1994-08-29",4.801,4.801,4.6532,4.6532,2865.0],["1994-08-30",4.7695,4.7695,4.695,4.7695,1302.0],["1994-08-31",4.7695,4.9185,4.7695,4.9185,3126.0],["1994-09-01",4.8999,4.9931,4.8068,4.8068,4428.0],["1994-09-02",4.8068,4.8068,4.8068,4.8068,0.0],["1994-09-06",4.8068,4.8068,4.8068,4.8068,0.0],["1994-09-07",4.8068,5.0303,4.8068,5.0303,4167.0],["1994-09-08",5.0303,5.0303,5.0303,5.0303,0.0],["1994-09-09",4.844,5.0303,4.844,5.0303,521.0],["1994-09-12",4.8813,4.9185,4.844,4.9185,1042.0],["1994-09-13",4.8813,4.9931,4.844,4.9558,3386.0],["1994-09-14",4.9931,4.9931,4.9931,4.9931,260.0],["1994-09-15",4.9931,4.9931,4.844,4.844,5470.0],["1994-09-16",4.9931,4.9931,4.844,4.844,781.0],["1994-09-19",4.9931,4.9931,4.9931,4.9931,260.0],["1994-09-20",4.9931,4.9931,4.844,4.844,781.0],["1994-09-21",4.844,4.844,4.844,4.844,0.0],["1994-09-22",4.8813,5.0303,4.8813,5.0303,3386.0],["1994-09-23",5.0303,5.0303,5.0303,5.0303,0.0],["1994-09-26",4.844,5.0303,4.844,5.0303,1563.0],["1994-09-27",5.0303,5.0303,5.0303,5.0303,0.0],["1994-09-28",5.0303,5.0303,5.0303,5.0303,0.0],["1994-09-29",4.9185,4.9185,4.9185,4.9185,1563.0],["1994-09-30",4.9185,4.9185,4.9185,4.9185,0.0],["1994-10-03",4.844,4.844,4.844,4.844,781.0],["1994-10-04",4.844,4.844,4.844,4.844,260.0],["1994-10-05",4.9931,4.9931,4.9185,4.9185,5209.0],["1994-10-06",4.9185,4.9185,4.9185,4.9185,0.0],["1994-10-07",4.9931,4.9931,4.9931,4.9931,1823.0],["1994-10-10",4.9931,4.9931,4.9931,4.9931,0.0],["1994-10-11",4.844,4.844,4.844,4.844,260.0],["1994-10-12",4.844,4.844,4.844,4.844,781.0],["1994-10-13",4.844,4.844,4.844,4.844,0.0],["1994-10-14",4.844,4.844,4.844,4.844,0.0],["1994-10-17",4.844,4.844,4.844,4.844,0.0],["1994-10-18",4.8813,4.8813,4.844,4.844,33861.0],["1994-10-19",4.844,4.844,4.844,4.844,0.0],["1994-10-20",4.844,4.844,4.844,4.844,5470.0],["1994-10-21",4.844,4.844,4.844,4.844,1042.0],["1994-10-24",4.844,4.844,4.844,4.844,0.0],["1994-10-25",4.8068,4.844,4.695,4.844,17712.0],["1994-10-26",4.844,4.844,4.844,4.844,260.0],["1994-10-27",4.844,4.844,4.6577,4.6577,6772.0],["1994-10-28",4.6577,4.6577,4.6577,4.6577,0.0],["1994-10-31",4.7695,4.844,4.7695,4.844,72930.0],["1994-11-01",4.844,4.844,4.695,4.7322,29693.0],["1994-11-02",4.7695,4.7695,4.7695,4.7695,5209.0],["1994-11-03",4.695,4.695,4.695,4.695,260.0],["1994-11-04",4.8068,4.8068,4.695,4.695,1042.0],["1994-11-07",4.695,4.695,4.695,4.695,1823.0],["1994-11-08",4.844,4.844,4.695,4.695,2605.0],["1994-11-09",4.695,4.695,4.695,4.695,0.0],["1994-11-10",4.695,4.695,4.695,4.695,260.0],["1994-11-11",4.695,4.695,4.695,4.695,260.0],["1994-11-14",4.844,4.844,4.7695,4.7695,3126.0],["1994-11-15",4.7136,4.7136,4.7136,4.7136,2605.0],["1994-11-16",4.7322,4.844,4.695,4.695,3386.0],["1994-11-17",4.7322,4.844,4.695,4.844,4949.0],["1994-11-18",4.844,4.844,4.844,4.844,0.0],["1994-11-21",4.695,4.695,4.695,4.695,1042.0],["1994-11-22",4.6205,4.8068,4.6205,4.8068,1042.0],["1994-11-23",4.8068,4.8068,4.8068,4.8068,0.0],["1994-11-25",4.8068,4.8068,4.8068,4.8068,0.0],["1994-11-28",4.8068,4.8068,4.8068,4.8068,0.0],["1994-11-29",4.8068,4.8068,4.8068,4.8068,0.0],["1994-11-30",4.7361,4.8019,4.7361,4.7925,14847.0],["1994-12-01",4.7361,4.7361,4.7361,4.7361,2084.0],["1994-12-02",4.6609,4.6609,4.6609,4.6609,521.0],["1994-12-05",4.8113,4.8113,4.8113,4.8113,260.0],["1994-12-06",4.8113,4.8113,4.8113,4.8113,260.0],["1994-12-07",4.8113,4.8113,4.8113,4.8113,0.0],["1994-12-08",4.6609,4.8113,4.6609,4.6985,7293.0],["1994-12-09",4.8113,4.8113,4.6609,4.6609,3126.0],["1994-12-12",4.6609,4.6609,4.5857,4.6609,31516.0],["1994-12-13",4.6609,4.6609,4.6609,4.6609,0.0],["1994-12-14",4.6045,4.6609,4.6045,4.6609,1563.0],["1994-12-15",4.5857,4.6609,4.5857,4.6609,3647.0],["1994-12-16",4.7361,4.7361,4.7361,4.7361,1823.0],["1994-12-19",4.7361,4.7361,4.5857,4.5857,1042.0],["1994-12-20",4.5857,4.5857,4.5857,4.5857,0.0],["1994-12-21",4.7361,4.7361,4.6421,4.6421,2605.0],["1994-12-22",4.7361,4.7361,4.6045,4.7361,2605.0],["1994-12-23",4.7361,4.7361,4.7361,4.7361,0.0],["1994-12-27",4.5857,4.5857,4.5857,4.5857,521.0],["1994-12-28",4.5857,4.5857,4.5857,4.5857,0.0],["1994-12-29",4.5857,4.7361,4.5857,4.7361,1042.0],["1994-12-30",4.7361,4.8865,4.6985,4.8865,10419.0],["1995-01-03",4.8865,4.8865,4.6985,4.6985,3126.0],["1995-01-04",4.6985,4.6985,4.6985,4.6985,0.0],["1995-01-05",4.6985,4.8865,4.6985,4.7361,3907.0],["1995-01-06",4.8865,4.8865,4.8113,4.8113,3126.0],["1995-01-09",4.8113,4.8113,4.8113,4.8113,0.0],["1995-01-10",4.7361,4.8301,4.7361,4.7361,1823.0],["1995-01-11",4.7361,4.7361,4.7361,4.7361,521.0],["1995-01-12",4.7737,4.7737,4.7737,4.7737,1042.0],["1995-01-13",4.8771,4.8771,4.8771,4.8771,521.0],["1995-01-16",4.8771,4.8771,4.8771,4.8771,0.0],["1995-01-17",4.8489,4.8865,4.8113,4.8865,4167.0],["1995-01-18",4.8865,4.8865,4.8113,4.8113,12502.0],["1995-01-19",4.8301,4.8301,4.8113,4.8113,8074.0],["1995-01-20",4.8113,4.8301,4.7925,4.7925,14586.0],["1995-01-23",4.7737,4.7737,4.7737,4.7737,521.0],["1995-01-24",4.7737,4.7737,4.7737,4.7737,0.0],["1995-01-25",4.924,4.9616,4.924,4.9616,521.0],["1995-01-26",4.9616,4.9616,4.9616,4.9616,0.0],["1995-01-27",4.9616,4.9616,4.9616,4.9616,260.0],["1995-01-30",4.9616,4.9616,4.7737,4.8301,5730.0],["1995-01-31",4.7737,4.7737,4.7737,4.7737,260.0],["1995-02-01",4.7737,4.7737,4.7737,4.7737,260.0],["1995-02-02",4.7737,4.8489,4.7737,4.8489,1042.0],["1995-02-03",4.924,4.924,4.924,4.924,521.0],["1995-02-06",4.7925,4.7925,4.7925,4.7925,521.0],["1995-02-07",4.8113,4.8113,4.8113,4.8113,521.0],["1995-02-08",4.7925,4.9616,4.7737,4.9616,3907.0],["1995-02-09",4.9616,4.9616,4.9616,4.9616,781.0],["1995-02-10",4.9616,4.9616,4.9616,4.9616,0.0],["1995-02-13",4.9616,4.9616,4.9616,4.9616,260.0],["1995-02-14",4.9616,4.9616,4.7925,4.7925,2865.0],["1995-02-15",4.9616,4.9616,4.8113,4.8865,5470.0],["1995-02-16",4.9616,4.9616,4.9616,4.9616,1302.0],["1995-02-17",4.7737,4.8489,4.7737,4.7737,1823.0],["1995-02-21",4.7737,4.9616,4.7737,4.9616,1563.0],["1995-02-22",4.9616,4.9616,4.9616,4.9616,781.0],["1995-02-23",4.8865,4.8865,4.8865,4.8865,1042.0],["1995-02-24",4.9616,4.9616,4.8113,4.9616,4428.0],["1995-02-27",4.9616,4.9616,4.9616,4.9616,0.0],["1995-02-28",4.7737,4.9616,4.7737,4.9616,10940.0],["1995-03-01",5.0041,5.0041,5.0041,5.0041,0.0],["1995-03-02",4.8145,5.0041,4.8145,4.8145,1823.0],["1995-03-03",5.0041,5.0041,4.8524,4.8524,521.0],["1995-03-06",4.8145,4.8145,4.8145,4.8145,3647.0],["1995-03-07",4.8145,4.8145,4.8145,4.8145,0.0],["1995-03-08",4.8525,4.8525,4.8145,4.8145,2865.0],["1995-03-09",4.8145,4.8335,4.8145,4.8335,1563.0],["1995-03-10",4.9283,4.9283,4.9283,4.9283,1042.0],["1995-03-13",4.8145,4.8145,4.8145,4.8145,1042.0],["1995-03-14",4.8145,4.8145,4.8145,4.8145,0.0],["1995-03-15",4.8145,4.8145,4.8145,4.8145,1042.0],["1995-03-16",4.8145,4.8335,4.8145,4.8335,1042.0],["1995-03-17",4.8145,4.9662,4.8145,4.9662,3907.0],["1995-03-20",4.8904,4.9662,4.8524,4.9662,10419.0],["1995-03-21",4.9662,5.042,4.9662,5.042,3126.0],["1995-03-22",5.0041,5.0041,5.0041,5.0041,521.0],["1995-03-23",4.8145,5.042,4.8145,5.042,2084.0],["1995-03-24",5.042,5.042,5.042,5.042,2084.0],["1995-03-27",5.042,5.042,5.042,5.042,0.0],["1995-03-28",5.042,5.042,5.042,5.042,0.0],["1995-03-29",4.8145,4.8145,4.8145,4.8145,521.0],["1995-03-30",4.8145,4.8145,4.8145,4.8145,0.0],["1995-03-31",4.8145,4.8714,4.8145,4.8524,10419.0],["1995-04-03",4.8904,4.8904,4.8904,4.8904,1302.0],["1995-04-04",4.8524,4.9472,4.8524,4.9093,19014.0],["1995-04-05",5.042,5.042,4.8524,4.8524,4167.0],["1995-04-06",4.8524,4.8524,4.8524,4.8524,0.0],["1995-04-07",4.8524,4.8524,4.8524,4.8524,1302.0],["1995-04-10",4.8524,4.9662,4.8524,4.9662,17972.0],["1995-04-11",5.0041,5.042,4.9662,5.042,4949.0],["1995-04-12",4.9283,4.9472,4.9283,4.9472,1042.0],["1995-04-13",4.8524,4.8524,4.8524,4.8524,260.0],["1995-04-17",4.8524,5.042,4.8524,5.042,1302.0],["1995-04-18",4.8524,4.8524,4.8524,4.8524,2605.0],["1995-04-19",4.8524,4.9283,4.8524,4.8524,6772.0],["1995-04-20",4.8524,4.8524,4.8524,4.8524,0.0],["1995-04-21",4.9283,4.9283,4.8524,4.8524,15107.0],["1995-04-24",4.8524,4.8524,4.8524,4.8524,3647.0],["1995-04-25",4.9662,4.9662,4.9662,4.9662,260.0],["1995-04-26",4.9662,4.9662,4.9662,4.9662,0.0],["1995-04-27",4.9472,4.9472,4.9472,4.9472,781.0],["1995-04-28",4.9472,4.9472,4.9472,4.9472,0.0],["1995-05-01",4.9472,4.9472,4.9472,4.9472,0.0],["1995-05-02",4.9472,4.9472,4.9472,4.9472,0.0],["1995-05-03",4.8524,4.8524,4.8524,4.8524,3126.0],["1995-05-04",5.0041,5.0041,5.0041,5.0041,260.0],["1995-05-05",4.8524,4.8524,4.8524,4.8524,781.0],["1995-05-08",4.8524,4.8524,4.8524,4.8524,0.0],["1995-05-09",4.8524,5.0041,4.8524,5.0041,1563.0],["1995-05-10",5.0041,5.0041,5.0041,5.0041,0.0],["1995-05-11",5.0041,5.0041,5.0041,5.0041,0.0],["1995-05-12",4.8524,5.0041,4.8524,5.0041,781.0],["1995-05-15",4.9851,4.9851,4.9093,4.9093,8856.0],["1995-05-16",4.9093,4.9093,4.9093,4.9093,0.0],["1995-05-17",4.9093,4.9093,4.8524,4.8524,15107.0],["1995-05-18",4.9472,4.9472,4.8904,4.8904,20837.0],["1995-05-19",4.8904,4.8904,4.8904,4.8904,0.0],["1995-05-22",5.042,5.3074,5.0041,5.2695,54698.0],["1995-05-23",5.1178,5.3074,5.1178,5.3074,2605.0],["1995-05-24",5.1178,5.1178,5.1178,5.1178,1042.0],["1995-05-25",5.1178,5.1178,5.1178,5.1178,0.0],["1995-05-26",5.1747,5.1747,5.1557,5.1557,5991.0],["1995-05-30",5.1178,5.1557,5.1178,5.1557,3386.0],["1995-05-31",5.1557,5.1557,5.1557,5.1557,0.0],["1995-06-01",5.1985,5.3514,5.1985,5.3514,11200.0],["1995-06-02",5.1603,5.1985,5.1603,5.1985,3647.0],["1995-06-05",5.1603,5.1603,5.1603,5.1603,1042.0],["1995-06-06",5.1603,5.1603,5.1603,5.1603,0.0],["1995-06-07",5.3514,5.3514,5.3514,5.3514,2865.0],["1995-06-08",5.3132,5.3132,5.2368,5.2368,1302.0],["1995-06-09",5.3514,5.3514,5.2368,5.3514,3647.0],["1995-06-12",5.3323,5.3897,5.1985,5.3897,5209.0],["1995-06-13",5.1985,5.3897,5.1985,5.3897,1042.0],["1995-06-14",5.3897,5.3897,5.3897,5.3897,0.0],["1995-06-15",5.1985,5.3897,5.1985,5.3897,1823.0],["1995-06-16",5.3897,5.3897,5.3897,5.3897,521.0],["1995-06-19",5.3897,5.3897,5.1985,5.1985,521.0],["1995-06-20",5.1985,5.1985,5.1985,5.1985,260.0],["1995-06-21",5.3897,5.3897,5.3897,5.3897,781.0],["1995-06-22",5.3897,5.3897,5.3897,5.3897,0.0],["1995-06-23",5.3897,5.3897,5.3897,5.3897,0.0],["1995-06-26",5.3897,5.3897,5.3897,5.3897,0.0],["1995-06-27",5.1985,5.2941,5.1985,5.275,5470.0],["1995-06-28",5.2941,5.2941,5.2941,5.2941,521.0],["1995-06-29",5.1985,5.1985,5.1985,5.1985,9377.0],["1995-06-30",5.1985,5.2941,5.1985,5.2176,2084.0],["1995-07-03",5.2176,5.2176,5.2176,5.2176,0.0],["1995-07-05",5.3897,5.3897,5.1985,5.1985,781.0],["1995-07-06",5.1985,5.1985,5.1985,5.1985,0.0],["1995-07-07",5.1985,5.1985,5.1985,5.1985,0.0],["1995-07-10",5.1985,5.1985,5.1985,5.1985,0.0],["1995-07-11",5.275,5.3897,5.275,5.3897,5991.0],["1995-07-12",5.3897,5.5426,5.3897,5.5043,7033.0],["1995-07-13",5.4852,5.4852,5.4852,5.4852,260.0],["1995-07-14",5.5043,5.5043,5.5043,5.5043,1302.0],["1995-07-17",5.5043,5.6572,5.4661,5.5043,17972.0],["1995-07-18",5.5426,5.6955,5.5426,5.5426,7293.0],["1995-07-19",5.5426,5.6572,5.5426,5.6572,1042.0],["1995-07-20",5.6955,5.6955,5.5521,5.5521,4428.0],["1995-07-21",5.6955,5.6955,5.6955,5.6955,2344.0],["1995-07-24",5.6955,5.6955,5.6955,5.6955,260.0],["1995-07-25",5.6955,5.6955,5.6955,5.6955,0.0],["1995-07-26",5.6955,5.6955,5.6955,5.6955,0.0],["1995-07-27",5.6955,5.6955,5.6955,5.6955,781.0],["1995-07-28",5.6955,5.7719,5.6955,5.7337,4428.0],["1995-07-31",5.619,5.619,5.619,5.619,1823.0],["1995-08-01",5.7719,5.7719,5.619,5.619,1042.0],["1995-08-02",5.619,5.619,5.619,5.619,0.0],["1995-08-03",5.619,5.7719,5.619,5.7719,1563.0],["1995-08-04",5.619,5.7528,5.619,5.6572,3907.0],["1995-08-07",5.619,5.619,5.619,5.619,1042.0],["1995-08-08",5.619,5.619,5.619,5.619,0.0],["1995-08-09",5.7719,5.7719,5.7719,5.7719,1563.0],["1995-08-10",5.7719,5.8866,5.7337,5.8866,4167.0],["1995-08-11",5.8866,5.963,5.8484,5.963,51572.0],["1995-08-14",5.963,5.963,5.8484,5.8484,4949.0],["1995-08-15",5.963,5.963,5.8866,5.963,41935.0],["1995-08-16",5.9057,5.9057,5.8866,5.8866,4167.0],["1995-08-17",5.8484,5.963,5.8484,5.963,2865.0],["1995-08-18",5.963,5.963,5.8101,5.8292,6251.0],["1995-08-21",5.963,6.0013,5.8484,6.0013,9116.0],["1995-08-22",6.0395,6.0777,5.8866,5.8866,2605.0],["1995-08-23",6.0777,6.0777,5.8866,6.0777,1042.0],["1995-08-24",6.0777,6.0777,5.963,6.0777,10419.0],["1995-08-25",5.8866,5.8866,5.8866,5.8866,260.0],["1995-08-28",6.0777,6.0777,6.0395,6.0395,521.0],["1995-08-29",6.0204,6.0204,5.963,5.963,11200.0],["1995-08-30",5.963,5.963,5.963,5.963,0.0],["1995-08-31",6.0777,6.0777,5.9248,6.0777,2605.0],["1995-09-01",6.1239,6.1239,6.1239,6.1239,0.0],["1995-09-05",6.1239,6.1239,6.1239,6.1239,1042.0],["1995-09-06",6.1239,6.1239,6.1047,6.1047,7033.0],["1995-09-07",6.1047,6.1047,6.1047,6.1047,0.0],["1995-09-08",6.1047,6.1047,6.1047,6.1047,0.0],["1995-09-11",6.1047,6.1047,6.1047,6.1047,0.0],["1995-09-12",6.0084,6.0084,6.0084,6.0084,781.0],["1995-09-13",6.1239,6.1239,6.1239,6.1239,260.0],["1995-09-14",6.1239,6.1239,6.1239,6.1239,781.0],["1995-09-15",5.9699,6.1239,5.9699,6.1239,3907.0],["1995-09-18",6.1239,6.1239,5.9699,5.9699,521.0],["1995-09-19",5.9699,5.9699,5.9699,5.9699,0.0],["1995-09-20",5.9699,5.9699,5.9699,5.9699,0.0],["1995-09-21",6.1239,6.1239,5.9699,5.9699,1042.0],["1995-09-22",5.9699,6.1239,5.9699,6.0084,5991.0],["1995-09-25",5.9699,5.9699,5.9699,5.9699,1563.0],["1995-09-26",6.1239,6.1239,6.1047,6.1047,9377.0],["1995-09-27",5.9699,5.9699,5.9699,5.9699,5209.0],["1995-09-28",6.1239,6.1239,6.1239,6.1239,781.0],["1995-09-29",5.9699,6.1239,5.9699,5.9699,20316.0],["1995-10-02",5.9699,5.9699,5.9699,5.9699,260.0],["1995-10-03",5.9699,5.9699,5.9699,5.9699,260.0],["1995-10-04",5.9699,5.9699,5.9699,5.9699,2084.0],["1995-10-05",5.9699,5.9699,5.9699,5.9699,0.0],["1995-10-06",5.9699,5.9699,5.9699,5.9699,0.0],["1995-10-09",6.1239,6.1239,5.9699,5.9699,5991.0],["1995-10-10",5.9699,5.9699,5.9699,5.9699,3907.0],["1995-10-11",6.1239,6.1239,6.1239,6.1239,260.0],["1995-10-12",5.9699,6.0084,5.9699,6.0084,521.0],["1995-10-13",6.0084,6.0084,6.0084,6.0084,0.0],["1995-10-16",6.0084,6.0084,6.0084,6.0084,0.0],["1995-10-17",6.0084,6.0084,6.0084,6.0084,0.0],["1995-10-18",6.0854,6.0854,6.0854,6.0854,1563.0],["1995-10-19",6.0854,6.0854,6.0854,6.0854,0.0],["1995-10-20",5.9699,5.9699,5.9699,5.9699,521.0],["1995-10-23",5.9699,6.1239,5.9699,6.1239,1302.0],["1995-10-24",6.1239,6.1239,6.1239,6.1239,0.0],["1995-10-25",5.9699,6.1239,5.9699,5.9699,1042.0],["1995-10-26",6.1239,6.1239,6.1239,6.1239,260.0],["1995-10-27",6.1239,6.1239,5.9699,5.9699,781.0],["1995-10-30",5.9506,5.9506,5.9506,5.9506,0.0],["1995-10-31",6.1817,6.1817,5.9506,5.9506,868.0],["1995-11-01",6.1817,6.1817,6.1817,6.1817,174.0],["1995-11-02",6.1239,6.1239,6.1239,6.1239,1042.0],["1995-11-03",6.1239,6.1239,5.9795,6.0084,26220.0],["1995-11-06",6.0084,6.0084,6.0084,6.0084,0.0],["1995-11-07",6.1239,6.1239,6.1239,6.1239,174.0],["1995-11-08",6.1239,6.1239,6.1239,6.1239,0.0],["1995-11-09",6.1239,6.1239,6.1239,6.1239,174.0],["1995-11-10",6.1239,6.1239,6.1239,6.1239,174.0],["1995-11-13",6.1239,6.1239,5.9506,6.1239,1910.0],["1995-11-14",6.1239,6.1239,6.1239,6.1239,2084.0],["1995-11-15",5.9506,5.9506,5.9506,5.9506,174.0],["1995-11-16",6.1239,6.1239,6.0084,6.0084,18754.0],["1995-11-17",5.9506,6.1239,5.9506,6.1239,1216.0],["1995-11-20",5.9506,6.1239,5.9506,6.1239,4688.0],["1995-11-21",6.1239,6.1239,6.1239,6.1239,0.0],["1995-11-22",6.0373,6.1239,5.9506,6.1239,3820.0],["1995-11-24",6.1239,6.1239,6.1239,6.1239,0.0],["1995-11-27",6.1239,6.1239,6.095,6.095,7467.0],["1995-11-28",6.1817,6.1817,6.0084,6.0084,521.0],["1995-11-29",6.1817,6.1817,6.1817,6.1817,1216.0],["1995-11-30",6.1817,6.1817,6.1817,6.1817,1042.0],["1995-12-01",6.095,6.1817,6.095,6.1817,44106.0],["1995-12-04",6.0536,6.0536,6.0536,6.0536,347.0],["1995-12-05",6.2283,6.2283,6.0536,6.0536,1042.0],["1995-12-06",6.2283,6.2283,6.2283,6.2283,347.0],["1995-12-07",6.0536,6.2283,6.0536,6.2283,695.0],["1995-12-08",6.2283,6.2283,6.2283,6.2283,521.0],["1995-12-11",6.2283,6.2283,6.2283,6.2283,174.0],["1995-12-12",6.0827,6.0827,6.0827,6.0827,1736.0],["1995-12-13",6.1409,6.1409,6.0827,6.0827,2605.0],["1995-12-14",6.1701,6.2283,6.0827,6.2283,23442.0],["1995-12-15",6.2283,6.2283,6.0536,6.2283,1736.0],["1995-12-18",6.2283,6.2283,6.2283,6.2283,0.0],["1995-12-19",6.2283,6.2283,6.2283,6.2283,0.0],["1995-12-20",6.2283,6.2283,6.2283,6.2283,695.0],["1995-12-21",6.2283,6.2283,6.2283,6.2283,347.0],["1995-12-22",6.2283,6.2283,6.1409,6.1409,2952.0],["1995-12-26",6.17,6.17,5.9954,5.9954,5904.0],["1995-12-27",5.9954,5.9954,5.9954,5.9954,0.0],["1995-12-28",6.1118,6.1118,6.1118,6.1118,2778.0],["1995-12-29",5.9954,5.9954,5.9954,5.9954,174.0],["1996-01-02",5.9954,5.9954,5.9954,5.9954,6251.0],["1996-01-03",5.9954,5.9954,5.9954,5.9954,0.0],["1996-01-04",6.0536,6.0536,5.9372,6.0536,1736.0],["1996-01-05",5.9372,6.2283,5.9372,6.2283,1389.0],["1996-01-08",6.2283,6.2283,6.2283,6.2283,695.0],["1996-01-09",6.2283,6.2283,6.2283,6.2283,868.0],["1996-01-10",6.2283,6.2283,5.9372,5.9372,1042.0],["1996-01-11",5.9372,5.9372,5.9372,5.9372,0.0],["1996-01-12",6.2283,6.2283,5.9372,5.9372,10766.0],["1996-01-15",5.9372,5.9372,5.9372,5.9372,3820.0],["1996-01-16",6.17,6.17,6.17,6.17,3473.0],["1996-01-17",6.17,6.17,6.17,6.17,347.0],["1996-01-18",6.1118,6.1118,5.8208,5.8208,1042.0],["1996-01-19",5.8208,5.8208,5.8208,5.8208,0.0],["1996-01-22",5.8208,6.1118,5.8208,6.1118,4167.0],["1996-01-23",5.9663,6.1118,5.9227,6.1118,5557.0],["1996-01-24",5.9372,6.1118,5.9372,6.1118,2431.0],["1996-01-25",6.1118,6.1118,6.1118,6.1118,1910.0],["1996-01-26",6.1118,6.1118,5.879,5.879,347.0],["1996-01-29",6.1118,6.1118,5.879,5.879,2952.0],["1996-01-30",6.1118,6.1118,6.1118,6.1118,695.0],["1996-01-31",5.9663,6.1118,5.9663,6.1118,3473.0],["1996-02-01",6.1118,6.1118,5.9372,5.9954,38896.0],["1996-02-02",5.9954,5.9954,5.9954,5.9954,0.0],["1996-02-05",6.1118,6.1118,5.879,6.1118,5383.0],["1996-02-06",5.879,6.1701,5.879,5.9372,14760.0],["1996-02-07",5.9372,5.9372,5.9372,5.9372,0.0],["1996-02-08",6.17,6.17,5.9372,6.17,4167.0],["1996-02-09",5.9372,6.0536,5.9372,6.0536,7988.0],["1996-02-12",6.17,6.17,6.17,6.17,347.0],["1996-02-13",5.9372,6.0245,5.9372,6.0245,3820.0],["1996-02-14",6.2283,6.2283,6.1118,6.1118,2605.0],["1996-02-15",6.1118,6.2283,5.9954,5.9954,5557.0],["1996-02-16",5.9954,6.0536,5.9954,6.0536,1736.0],["1996-02-20",6.0536,6.0536,6.0536,6.0536,347.0],["1996-02-21",6.0536,6.2283,6.0536,6.1992,2257.0],["1996-02-22",6.2283,6.2283,6.1118,6.1118,1563.0],["1996-02-23",6.1409,6.1409,6.1409,6.1409,1216.0],["1996-02-26",6.1701,6.2865,6.1701,6.2865,48794.0],["1996-02-27",6.1118,6.1118,6.1118,6.1118,3126.0],["1996-02-28",6.2865,6.2865,6.2865,6.2865,1042.0],["1996-02-29",6.2865,6.2865,6.2283,6.2865,2084.0],["1996-03-01",6.2283,6.2283,6.2283,6.2283,174.0],["1996-03-04",6.3338,6.3338,6.2165,6.2165,347.0],["1996-03-05",6.3631,6.3631,6.3631,6.3631,2257.0],["1996-03-06",6.3925,6.3925,6.2165,6.3925,2605.0],["1996-03-07",6.2752,6.2752,6.2752,6.2752,4341.0],["1996-03-08",6.2165,6.3925,6.2165,6.3338,21879.0],["1996-03-11",6.3925,6.3925,6.2165,6.2165,2257.0],["1996-03-12",6.3925,6.3925,6.2165,6.3338,14239.0],["1996-03-13",6.2605,6.3338,6.2605,6.3338,7293.0],["1996-03-14",6.3925,6.3925,6.3925,6.3925,868.0],["1996-03-15",6.0992,6.3925,6.0992,6.0992,1389.0],["1996-03-18",6.0992,6.0992,6.0992,6.0992,0.0],["1996-03-19",6.3925,6.3925,6.0992,6.1579,3299.0],["1996-03-20",6.3925,6.3925,6.0992,6.0992,868.0],["1996-03-21",6.3925,6.3925,6.2165,6.2165,1736.0],["1996-03-22",6.3338,6.3631,6.3338,6.3631,521.0],["1996-03-25",6.0992,6.4511,6.0992,6.2752,27262.0],["1996-03-26",6.3925,6.3925,6.3925,6.3925,868.0],["1996-03-27",6.3925,6.3925,6.3925,6.3925,174.0],["1996-03-28",6.2165,6.2165,6.2165,6.2165,695.0],["1996-03-29",6.3925,6.4511,6.2165,6.4511,6772.0],["1996-04-01",6.4511,6.4511,6.2312,6.2312,521.0],["1996-04-02",6.3045,6.3925,6.2165,6.2165,6251.0],["1996-04-03",6.2165,6.3925,6.2165,6.2165,3299.0],["1996-04-04",6.2165,6.3338,6.2165,6.3338,695.0],["1996-04-08",6.3925,6.3925,6.3925,6.3925,347.0],["1996-04-09",6.3925,6.4511,6.2165,6.2165,57302.0],["1996-04-10",6.2165,6.2165,6.2165,6.2165,0.0],["1996-04-11",6.2165,6.2165,6.2165,6.2165,1216.0],["1996-04-12",6.2165,6.2165,6.2165,6.2165,0.0],["1996-04-15",6.4511,6.4511,6.4511,6.4511,1389.0],["1996-04-16",6.4511,6.4511,6.4511,6.4511,174.0],["1996-04-17",6.4511,6.4511,6.4511,6.4511,0.0],["1996-04-18",6.2165,6.2165,6.2165,6.2165,1042.0],["1996-04-19",6.4511,6.4511,6.4511,6.4511,695.0],["1996-04-22",6.2165,6.4511,6.2165,6.4511,7988.0],["1996-04-23",6.3338,6.3338,6.3045,6.3338,23268.0],["1996-04-24",6.4511,6.4511,6.2165,6.2165,5036.0],["1996-04-25",6.2165,6.2165,6.2165,6.2165,521.0],["1996-04-26",6.2165,6.2165,6.2165,6.2165,1563.0],["1996-04-29",6.2165,6.2165,6.2165,6.2165,1216.0],["1996-04-30",6.4511,6.4511,6.2165,6.2752,10940.0],["1996-05-01",6.4511,6.4511,6.2165,6.2165,10592.0],["1996-05-02",6.2165,6.2165,6.2165,6.2165,521.0],["1996-05-03",6.2165,6.3338,6.2165,6.2165,8335.0],["1996-05-06",6.2165,6.2165,6.2165,6.2165,0.0],["1996-05-07",6.4511,6.4511,6.4511,6.4511,174.0],["1996-05-08",6.2165,6.2165,6.2165,6.2165,1910.0],["1996-05-09",6.4218,6.4511,6.3338,6.4511,2952.0],["1996-05-10",6.2165,6.2165,6.2165,6.2165,9377.0],["1996-05-13",6.1579,6.1579,6.1579,6.1579,1563.0],["1996-05-14",6.3925,6.3925,6.3925,6.3925,347.0],["1996-05-15",6.1579,6.1579,6.1579,6.1579,3820.0],["1996-05-16",6.1579,6.1579,6.1579,6.1579,695.0],["1996-05-17",6.0992,6.0992,6.0992,6.0992,521.0],["1996-05-20",6.2459,6.3925,6.2459,6.3925,347.0],["1996-05-21",6.3925,6.3925,6.3925,6.3925,0.0],["1996-05-22",6.3338,6.3338,6.3338,6.3338,521.0],["1996-05-23",6.3338,6.3338,6.3338,6.3338,0.0],["1996-05-24",6.0992,6.0992,6.0992,6.0992,695.0],["1996-05-28",6.3338,6.3338,6.2165,6.2165,521.0],["1996-05-29",6.2165,6.2165,6.2165,6.2165,0.0],["1996-05-30",6.2165,6.2165,6.2165,6.2165,174.0],["1996-05-31",6.3338,6.3338,6.3338,6.3338,347.0],["1996-06-03",6.3338,6.3338,6.0992,6.3338,1910.0],["1996-06-04",6.2038,6.3811,6.2038,6.3811,1042.0],["1996-06-05",6.1595,6.322,6.1595,6.322,2778.0],["1996-06-06",6.1448,6.3811,6.1448,6.3811,6425.0],["1996-06-07",6.2629,6.2629,6.2629,6.2629,695.0],["1996-06-10",6.2629,6.2629,6.2629,6.2629,0.0],["1996-06-11",6.322,6.322,6.322,6.322,1736.0],["1996-06-12",6.1448,6.1448,6.1448,6.1448,347.0],["1996-06-13",6.1448,6.1448,6.1448,6.1448,0.0],["1996-06-14",6.1448,6.1448,6.1448,6.1448,0.0],["1996-06-17",6.1448,6.1448,6.1448,6.1448,7119.0],["1996-06-18",6.0857,6.3811,6.0857,6.3811,9898.0],["1996-06-19",6.3811,6.3811,6.2038,6.2038,3994.0],["1996-06-20",6.0561,6.2038,6.0266,6.2038,1736.0],["1996-06-21",6.3811,6.3811,6.0266,6.2038,15281.0],["1996-06-24",6.322,6.3811,6.0266,6.3811,5730.0],["1996-06-25",6.3811,6.3811,6.0266,6.1448,55219.0],["1996-06-26",6.0266,6.1448,6.0266,6.0266,2605.0],["1996-06-27",6.0266,6.0266,6.0266,6.0266,67895.0],["1996-06-28",6.0266,6.2629,5.7902,5.8493,25005.0],["1996-07-01",6.0857,6.0857,5.8493,6.0266,3473.0],["1996-07-02",5.9675,6.0266,5.9675,6.0266,2431.0],["1996-07-03",6.0266,6.0266,5.7312,6.0266,81960.0],["1996-07-05",5.8789,5.997,5.8789,5.997,4167.0],["1996-07-08",6.0266,6.0266,5.8198,6.0266,1216.0],["1996-07-09",5.7902,6.0266,5.7902,6.0266,7119.0],["1996-07-10",6.0266,6.0266,5.8789,5.8789,1910.0],["1996-07-11",5.7902,6.0266,5.7902,6.0266,5209.0],["1996-07-12",5.7902,5.9084,5.5539,5.5539,29693.0],["1996-07-15",5.7902,5.7902,5.5539,5.5835,16843.0],["1996-07-16",5.7902,5.7902,5.5539,5.7902,9377.0],["1996-07-17",5.7902,5.7902,5.5835,5.7902,9724.0],["1996-07-18",5.7902,5.7902,5.613,5.7902,9724.0],["1996-07-19",5.613,5.7902,5.613,5.7902,1736.0],["1996-07-22",5.613,5.613,5.613,5.613,4515.0],["1996-07-23",5.7902,5.7902,5.613,5.613,3994.0],["1996-07-24",5.7902,5.7902,5.4948,5.4948,3647.0],["1996-07-25",5.7312,5.7312,5.4948,5.613,3299.0],["1996-07-26",5.7902,5.7902,5.5539,5.5539,6425.0],["1996-07-29",5.6721,5.6721,5.6721,5.6721,868.0],["1996-07-30",5.5539,5.5539,5.5539,5.5539,868.0],["1996-07-31",5.5539,5.7902,5.5539,5.6425,40285.0],["1996-08-01",5.7902,5.7902,5.7312,5.7312,1736.0],["1996-08-02",5.7016,5.7607,5.7016,5.7607,6946.0],["1996-08-05",5.613,5.7902,5.613,5.7902,1563.0],["1996-08-06",5.7016,5.7902,5.7016,5.7902,868.0],["1996-08-07",5.7902,5.7902,5.7902,5.7902,174.0],["1996-08-08",5.7902,5.7902,5.7312,5.7312,2084.0],["1996-08-09",5.7902,5.7902,5.613,5.7902,2952.0],["1996-08-12",5.6721,5.6721,5.6721,5.6721,1736.0],["1996-08-13",5.6721,5.6721,5.6721,5.6721,1389.0],["1996-08-14",5.7902,5.7902,5.7902,5.7902,1389.0],["1996-08-15",5.7312,5.7902,5.6721,5.7902,4688.0],["1996-08-16",5.7902,5.7902,5.7902,5.7902,0.0],["1996-08-19",5.7902,5.7902,5.7902,5.7902,0.0],["1996-08-20",5.6721,5.7902,5.6721,5.6721,14586.0],["1996-08-21",5.6868,5.7607,5.6721,5.6721,9724.0],["1996-08-22",5.6721,5.7902,5.6721,5.7902,4167.0],["1996-08-23",5.7902,5.7902,5.7902,5.7902,3820.0],["1996-08-26",5.6721,6.0266,5.6721,5.938,9898.0],["1996-08-27",5.938,5.938,5.938,5.938,1216.0],["1996-08-28",5.997,6.1448,5.9084,5.9675,9029.0],["1996-08-29",5.997,6.1448,5.997,6.1448,4862.0],["1996-08-30",6.0561,6.1448,5.9084,6.1448,4862.0],["1996-09-03",5.9675,5.9675,5.9675,5.9675,868.0],["1996-09-04",5.9651,6.2037,5.9651,6.2037,868.0],["1996-09-05",6.2037,6.2037,6.2037,6.2037,0.0],["1996-09-06",5.9651,5.9651,5.9651,5.9651,1736.0],["1996-09-09",6.2037,6.2037,6.1441,6.2037,3126.0],["1996-09-10",5.9651,6.2037,5.9651,6.2037,2431.0],["1996-09-11",5.9651,5.9651,5.9651,5.9651,174.0],["1996-09-12",5.9651,6.2037,5.8458,5.8458,2605.0],["1996-09-13",6.0248,6.0248,5.8458,5.8458,2431.0],["1996-09-16",6.2037,6.2037,5.8458,5.8458,7467.0],["1996-09-17",5.8458,5.8458,5.8458,5.8458,0.0],["1996-09-18",6.2037,6.2037,5.8458,5.8458,1736.0],["1996-09-19",6.2037,6.2037,6.2037,6.2037,868.0],["1996-09-20",5.8756,5.8756,5.8458,5.8458,7119.0],["1996-09-23",6.1441,6.1441,6.0248,6.0248,4515.0],["1996-09-24",6.0248,6.0248,6.0248,6.0248,0.0],["1996-09-25",5.8458,5.9949,5.8458,5.9949,1216.0],["1996-09-26",5.8458,5.8458,5.8458,5.8458,1042.0],["1996-09-27",5.8458,5.8458,5.8458,5.8458,521.0],["1996-09-30",5.8458,6.0844,5.8458,5.8458,1563.0],["1996-10-01",5.8458,5.8458,5.8458,5.8458,0.0],["1996-10-02",5.8458,6.0248,5.7414,5.7414,78487.0],["1996-10-03",6.1441,6.1441,6.1441,6.1441,521.0],["1996-10-04",5.8458,6.1441,5.8458,6.1441,2257.0],["1996-10-07",6.1441,6.1441,6.1441,6.1441,0.0],["1996-10-08",6.1441,6.1441,6.1441,6.1441,695.0],["1996-10-09",5.9651,6.2037,5.9651,5.9651,9029.0],["1996-10-10",6.2037,6.2037,6.2037,6.2037,174.0],["1996-10-11",6.0248,6.0248,6.0248,6.0248,1736.0],["1996-10-14",6.0248,6.0248,6.0248,6.0248,0.0],["1996-10-15",6.2037,6.2037,6.2037,6.2037,521.0],["1996-10-16",6.2037,6.2634,5.9651,6.1739,9029.0],["1996-10-17",6.1739,6.1739,6.1739,6.1739,0.0],["1996-10-18",6.0248,6.0844,6.0248,6.0248,6425.0],["1996-10-21",6.0248,6.0248,6.0248,6.0248,0.0],["1996-10-22",6.0248,6.2634,6.0248,6.2634,1042.0],["1996-10-23",6.2634,6.2634,6.2634,6.2634,0.0],["1996-10-24",6.0248,6.0248,6.0248,6.0248,347.0],["1996-10-25",6.0248,6.0248,6.0248,6.0248,1389.0],["1996-10-28",6.0248,6.0248,6.0248,6.0248,1389.0],["1996-10-29",6.0248,6.0248,6.0248,6.0248,0.0],["1996-10-30",6.0248,6.2037,6.0248,6.0844,868.0],["1996-10-31",6.0248,6.0248,6.0248,6.0248,4515.0],["1996-11-01",6.2037,6.2037,6.0844,6.0844,1042.0],["1996-11-04",5.9651,6.1441,5.9651,6.1441,868.0],["1996-11-05",6.0844,6.0844,6.0844,6.0844,6078.0],["1996-11-06",6.0844,6.0844,6.0844,6.0844,0.0],["1996-11-07",5.9651,6.2037,5.9651,6.2037,521.0],["1996-11-08",6.2037,6.2037,6.2037,6.2037,3473.0],["1996-11-11",6.0248,6.2634,6.0248,6.2634,3299.0],["1996-11-12",6.2634,6.2634,6.2634,6.2634,0.0],["1996-11-13",6.323,6.323,6.0248,6.323,3126.0],["1996-11-14",6.323,6.323,6.0248,6.0248,2257.0],["1996-11-15",6.323,6.323,6.0248,6.323,2084.0],["1996-11-18",6.323,6.323,6.323,6.323,0.0],["1996-11-19",6.0248,6.2037,6.0248,6.2037,2084.0],["1996-11-20",6.323,6.323,6.0248,6.323,14760.0],["1996-11-21",6.323,6.323,6.323,6.323,521.0],["1996-11-22",6.323,6.323,6.323,6.323,174.0],["1996-11-25",6.0844,6.2037,6.0844,6.0844,9029.0],["1996-11-26",6.323,6.323,6.0844,6.1441,9377.0],["1996-11-27",6.323,6.323,6.323,6.323,868.0],["1996-11-29",6.323,6.323,6.323,6.323,0.0],["1996-12-02",6.323,6.323,6.0844,6.2037,1910.0],["1996-12-03",6.2037,6.2037,6.2037,6.2037,0.0],["1996-12-04",6.2615,6.2615,6.2615,6.2615,0.0],["1996-12-05",6.4421,6.4421,6.2615,6.4421,1216.0],["1996-12-06",6.3819,6.3819,6.1411,6.1411,2084.0],["1996-12-09",6.2013,6.3819,6.1411,6.3819,4515.0],["1996-12-10",6.2615,6.3819,6.0207,6.2013,3299.0],["1996-12-11",6.3819,6.3819,6.0207,6.0809,57823.0],["1996-12-12",6.3819,6.3819,6.3819,6.3819,521.0],["1996-12-13",6.3819,6.3819,6.0809,6.0809,695.0],["1996-12-16",6.0809,6.3819,6.0809,6.3217,3126.0],["1996-12-17",6.0809,6.3819,6.0809,6.3819,347.0],["1996-12-18",6.3819,6.3819,6.3819,6.3819,0.0],["1996-12-19",6.3819,6.3819,6.0809,6.0809,5036.0],["1996-12-20",6.3819,6.3819,6.0809,6.0809,6251.0],["1996-12-23",6.3819,6.3819,6.2013,6.3819,4688.0],["1996-12-24",6.3819,6.3819,6.3819,6.3819,868.0],["1996-12-26",6.3819,6.3819,6.3819,6.3819,0.0],["1996-12-27",6.3819,6.3819,6.3819,6.3819,0.0],["1996-12-30",6.2615,6.2615,6.2615,6.2615,174.0],["1996-12-31",6.3819,6.3819,6.3819,6.3819,1736.0],["1997-01-02",6.0809,6.0809,6.0809,6.0809,521.0],["1997-01-03",6.3819,6.3819,6.2314,6.2314,11287.0],["1997-01-06",6.2013,6.4421,6.2013,6.3819,2952.0],["1997-01-07",6.4421,6.5626,6.2013,6.397,21532.0],["1997-01-08",6.2615,6.5023,6.2615,6.5023,695.0],["1997-01-09",6.5626,6.5626,6.5023,6.5626,2431.0],["1997-01-10",6.5626,6.5626,6.3217,6.5626,1216.0],["1997-01-13",6.3217,6.3217,6.3217,6.3217,2257.0],["1997-01-14",6.5626,6.5626,6.3217,6.3217,2431.0],["1997-01-15",6.3217,6.3217,6.3217,6.3217,174.0],["1997-01-16",6.5023,6.5626,6.5023,6.5023,2257.0],["1997-01-17",6.3819,6.3819,6.3819,6.3819,2084.0],["1997-01-20",6.3819,6.5626,6.3819,6.5626,7640.0],["1997-01-21",6.6228,6.7432,6.4421,6.7432,7814.0],["1997-01-22",6.8034,6.984,6.6228,6.984,29867.0],["1997-01-23",6.984,6.984,6.7432,6.984,7814.0],["1997-01-24",6.7432,6.984,6.7432,6.8636,6425.0],["1997-01-27",6.8034,6.984,6.7432,6.8034,20664.0],["1997-01-28",7.0442,7.0442,6.8034,6.8636,7988.0],["1997-01-29",7.1044,7.1044,7.1044,7.1044,1216.0],["1997-01-30",6.8335,6.9238,6.8335,6.9238,2605.0],["1997-01-31",6.8636,7.1044,6.8034,7.1044,20837.0],["1997-02-03",7.1044,7.1044,7.1044,7.1044,868.0],["1997-02-04",6.8636,7.1044,6.8034,6.9087,9377.0],["1997-02-05",6.8034,6.8034,6.8034,6.8034,174.0],["1997-02-06",6.8034,7.1044,6.8034,6.984,12329.0],["1997-02-07",7.1044,7.1646,6.984,7.1646,5036.0],["1997-02-10",6.8636,7.1044,6.8636,7.1044,2778.0],["1997-02-11",7.1646,7.1646,7.1044,7.1044,2084.0],["1997-02-12",7.0442,7.1646,6.9238,7.1646,9203.0],["1997-02-13",7.1646,7.1646,7.1646,7.1646,0.0],["1997-02-14",7.1646,7.1646,7.1646,7.1646,521.0],["1997-02-18",7.1646,7.1646,7.1044,7.1044,25699.0],["1997-02-19",7.1646,7.2248,7.0442,7.0442,2084.0],["1997-02-20",7.1646,7.1646,7.1646,7.1646,521.0],["1997-02-21",7.2248,7.2248,7.0442,7.2248,1736.0],["1997-02-24",7.2248,7.2248,7.2248,7.2248,868.0],["1997-02-25",7.0442,7.2248,7.0442,7.2248,868.0],["1997-02-26",7.0442,7.2248,7.0442,7.2248,3299.0],["1997-02-27",7.2248,7.2248,7.2248,7.2248,868.0],["1997-02-28",7.0442,7.2248,7.0442,7.2248,2084.0],["1997-03-03",7.0442,7.0442,7.0442,7.0442,1910.0],["1997-03-04",7.1025,7.2846,7.1025,7.2846,6251.0],["1997-03-05",7.1025,7.1025,7.1025,7.1025,1910.0],["1997-03-06",7.2239,7.2846,7.1632,7.2846,2952.0],["1997-03-07",7.2239,7.2239,7.2239,7.2239,347.0],["1997-03-10",7.1025,7.2846,7.1025,7.2846,13023.0],["1997-03-11",7.2846,7.2846,7.2846,7.2846,174.0],["1997-03-12",7.2846,7.2846,7.2846,7.2846,3647.0],["1997-03-13",7.2846,7.2846,7.2846,7.2846,0.0],["1997-03-14",7.1025,7.2239,7.0418,7.0418,15802.0],["1997-03-17",6.9811,7.0418,6.9811,6.9811,37160.0],["1997-03-18",6.9811,7.1632,6.9811,7.1632,5557.0],["1997-03-19",7.1025,7.1025,6.9811,7.1025,2431.0],["1997-03-20",7.1328,7.1328,7.1328,7.1328,174.0],["1997-03-21",6.9811,6.9811,6.9811,6.9811,5383.0],["1997-03-24",7.1632,7.1632,6.9204,7.0418,15802.0],["1997-03-25",7.0418,7.0418,7.0418,7.0418,0.0],["1997-03-26",6.9811,6.9811,6.9204,6.9204,3473.0],["1997-03-27",7.1632,7.1632,7.1632,7.1632,1389.0],["1997-03-31",7.1632,7.1632,6.9204,7.1632,3820.0],["1997-04-01",7.0114,7.0114,6.8597,6.9811,3820.0],["1997-04-02",6.8293,6.9507,6.8293,6.9507,4341.0],["1997-04-03",6.9204,6.9811,6.7383,6.9811,3647.0],["1997-04-04",6.7383,6.7383,6.7383,6.7383,868.0],["1997-04-07",6.7383,6.7383,6.7383,6.7383,0.0],["1997-04-08",6.9204,6.9204,6.9204,6.9204,347.0],["1997-04-09",6.799,6.799,6.799,6.799,7467.0],["1997-04-10",6.799,6.799,6.799,6.799,0.0],["1997-04-11",6.799,6.799,6.799,6.799,347.0],["1997-04-14",6.799,6.799,6.799,6.799,1736.0],["1997-04-15",6.9204,6.9204,6.9204,6.9204,1736.0],["1997-04-16",6.9204,6.9204,6.799,6.9204,22574.0],["1997-04-17",6.9204,6.9204,6.9204,6.9204,0.0],["1997-04-18",6.9204,6.9204,6.9204,6.9204,0.0],["1997-04-21",6.799,6.9811,6.799,6.9811,1042.0],["1997-04-22",6.9811,6.9811,6.799,6.799,1389.0],["1997-04-23",6.799,6.9811,6.799,6.9811,1216.0],["1997-04-24",6.89,6.89,6.89,6.89,1736.0],["1997-04-25",6.8597,6.8597,6.8597,6.8597,695.0],["1997-04-28",6.8597,6.8597,6.8597,6.8597,521.0],["1997-04-29",6.8597,6.9811,6.8597,6.8597,2952.0],["1997-04-30",6.8597,6.8597,6.8597,6.8597,4862.0],["1997-05-01",6.8597,7.1025,6.8597,7.1025,8682.0],["1997-05-02",7.0114,7.1025,6.9204,7.0114,11981.0],["1997-05-05",7.0418,7.1025,6.9204,7.1025,1563.0],["1997-05-06",7.1025,7.1632,7.1025,7.1632,7467.0],["1997-05-07",7.1632,7.1632,6.9204,6.9204,1563.0],["1997-05-08",6.9204,6.9204,6.9204,6.9204,174.0],["1997-05-09",6.9204,7.1632,6.9204,7.1632,3473.0],["1997-05-12",7.1632,7.1632,7.1632,7.1632,868.0],["1997-05-13",7.1632,7.1632,7.1632,7.1632,0.0],["1997-05-14",7.1632,7.1632,7.1632,7.1632,347.0],["1997-05-15",7.1632,7.1632,7.0418,7.1632,1042.0],["1997-05-16",6.9204,6.9204,6.9204,6.9204,1042.0],["1997-05-19",6.9204,7.0418,6.9204,7.0418,1910.0],["1997-05-20",7.0418,7.0418,7.0418,7.0418,0.0],["1997-05-21",7.0418,7.0418,6.9204,6.9204,25005.0],["1997-05-22",7.0418,7.0418,7.0418,7.0418,695.0],["1997-05-23",7.0418,7.1632,7.0418,7.1632,9550.0],["1997-05-27",6.9204,6.9204,6.9204,6.9204,695.0],["1997-05-28",6.9204,6.9204,6.9204,6.9204,0.0],["1997-05-29",6.9204,6.9204,6.9204,6.9204,347.0],["1997-05-30",6.9204,7.1328,6.9204,7.0418,2605.0],["1997-06-02",6.9204,6.9204,6.9204,6.9204,2952.0],["1997-06-03",7.1632,7.1632,7.0418,7.0418,1736.0],["1997-06-04",7.223,7.223,7.1618,7.1618,4862.0],["1997-06-05",7.0393,7.0393,7.0393,7.0393,347.0],["1997-06-06",7.0393,7.0393,7.0393,7.0393,0.0],["1997-06-09",7.2842,7.3454,7.1005,7.1618,23616.0],["1997-06-10",7.2842,7.4678,7.2842,7.4678,14412.0],["1997-06-11",7.4678,7.4678,7.4678,7.4678,868.0],["1997-06-12",7.223,7.4678,7.223,7.4678,695.0],["1997-06-13",7.4678,7.4678,7.223,7.4678,19622.0],["1997-06-16",7.223,7.4678,7.223,7.3454,2431.0],["1997-06-17",7.223,7.4678,7.223,7.4678,2431.0],["1997-06-18",7.2842,7.2842,7.2842,7.2842,521.0],["1997-06-19",7.4678,7.4678,7.4678,7.4678,2257.0],["1997-06-20",7.3454,7.4066,7.2536,7.4066,15281.0],["1997-06-23",7.4678,7.4678,7.4678,7.4678,868.0],["1997-06-24",7.3454,7.4984,7.3454,7.4984,36292.0],["1997-06-25",7.4984,7.529,7.4984,7.529,1736.0],["1997-06-26",7.4678,7.529,7.4678,7.529,1042.0],["1997-06-27",7.529,7.529,7.529,7.529,0.0],["1997-06-30",7.529,7.529,7.4066,7.4066,695.0],["1997-07-01",7.4678,7.7433,7.4678,7.6514,64248.0],["1997-07-02",7.7127,7.7127,7.5902,7.6514,2952.0],["1997-07-03",7.7127,7.7127,7.6514,7.6514,8856.0],["1997-07-07",7.7127,7.7127,7.7127,7.7127,1216.0],["1997-07-08",7.7127,7.7127,7.6514,7.7127,3820.0],["1997-07-09",7.7127,7.7127,7.5902,7.7127,868.0],["1997-07-10",7.6821,7.7127,7.6821,7.7127,3647.0],["1997-07-11",7.5902,7.8351,7.5902,7.7127,5730.0],["1997-07-14",7.7127,7.7127,7.5902,7.6514,12502.0],["1997-07-15",7.5902,7.7127,7.5902,7.7127,5730.0],["1997-07-16",7.5902,7.5902,7.5902,7.5902,4167.0],["1997-07-17",7.5902,7.6514,7.5902,7.6514,2778.0],["1997-07-18",7.7127,7.7127,7.7127,7.7127,347.0],["1997-07-21",7.7127,7.7127,7.5902,7.7127,2257.0],["1997-07-22",7.7127,7.7127,7.5902,7.5902,9029.0],["1997-07-23",7.5902,7.5902,7.5902,7.5902,0.0],["1997-07-24",7.5902,7.7127,7.5902,7.7127,5209.0],["1997-07-25",7.7127,7.7127,7.5902,7.5902,521.0],["1997-07-28",7.5902,7.7127,7.5902,7.7127,2605.0],["1997-07-29",7.7127,7.7127,7.5902,7.5902,5904.0],["1997-07-30",7.5902,7.5902,7.5902,7.5902,0.0],["1997-07-31",7.5902,7.7739,7.5902,7.7739,1563.0],["1997-08-01",7.5902,7.5902,7.5902,7.5902,347.0],["1997-08-04",7.7739,7.7739,7.7739,7.7739,1042.0],["1997-08-05",7.5902,7.7739,7.5902,7.7127,33340.0],["1997-08-06",7.5902,7.5902,7.5902,7.5902,174.0],["1997-08-07",7.5902,7.5902,7.5902,7.5902,0.0],["1997-08-08",7.7739,7.7739,7.6514,7.6514,2257.0],["1997-08-11",7.6514,7.6514,7.6514,7.6514,0.0],["1997-08-12",7.5902,7.5902,7.5902,7.5902,347.0],["1997-08-13",7.5902,7.5902,7.5902,7.5902,347.0],["1997-08-14",7.5902,7.5902,7.5902,7.5902,0.0],["1997-08-15",7.7739,7.7739,7.5902,7.7433,3647.0],["1997-08-18",7.529,7.5902,7.529,7.5902,695.0],["1997-08-19",7.6821,7.7127,7.6821,7.7127,17364.0],["1997-08-20",7.7739,7.7739,7.7739,7.7739,1736.0],["1997-08-21",7.7739,7.7739,7.7739,7.7739,4515.0],["1997-08-22",7.7739,7.7739,7.7739,7.7739,695.0],["1997-08-25",7.529,7.529,7.529,7.529,1910.0],["1997-08-26",7.7739,7.7739,7.5902,7.7433,2257.0],["1997-08-27",7.7127,7.7127,7.5902,7.7127,1216.0],["1997-08-28",7.7127,7.7127,7.7127,7.7127,0.0],["1997-08-29",7.7127,7.7127,7.5902,7.5902,12676.0],["1997-09-02",7.5902,7.7433,7.5902,7.7433,16323.0],["1997-09-03",7.8433,7.8433,7.658,7.6889,11634.0],["1997-09-04",7.7198,7.7198,7.5963,7.7198,1216.0],["1997-09-05",7.7198,7.7507,7.7198,7.7198,3126.0],["1997-09-08",7.7198,7.7816,7.5345,7.7816,38028.0],["1997-09-09",7.7198,7.7198,7.5963,7.5963,3994.0],["1997-09-10",7.7198,7.7198,7.7198,7.7198,2257.0],["1997-09-11",7.7198,7.7198,7.411,7.5963,40806.0],["1997-09-12",7.411,7.5963,7.411,7.411,2605.0],["1997-09-15",7.5963,7.658,7.5345,7.5345,8682.0],["1997-09-16",7.5345,7.5963,7.5345,7.5963,1563.0],["1997-09-17",7.658,7.8433,7.5963,7.7816,52440.0],["1997-09-18",7.658,7.8433,7.658,7.8433,6078.0],["1997-09-19",7.7198,7.8433,7.7198,7.7198,521.0],["1997-09-22",7.8433,7.8433,7.8433,7.8433,17364.0],["1997-09-23",7.7198,7.8433,7.7198,7.8433,13023.0],["1997-09-24",7.8433,7.8433,7.7816,7.7816,16496.0],["1997-09-25",7.8433,7.8433,7.7816,7.8433,21185.0],["1997-09-26",7.7816,7.9051,7.7816,7.9051,32298.0],["1997-09-29",7.7816,7.9977,7.7816,7.9668,33861.0],["1997-09-30",7.9977,7.9977,7.9977,7.9977,174.0],["1997-10-01",8.0286,8.0286,7.9359,7.9359,3820.0],["1997-10-02",8.0286,8.1521,8.0286,8.1521,50530.0],["1997-10-03",8.2139,8.2139,8.2139,8.2139,1563.0],["1997-10-06",8.183,8.6462,8.1521,8.4609,66332.0],["1997-10-07",8.3991,8.5844,8.3991,8.5227,6251.0],["1997-10-08",8.5844,8.5844,8.5844,8.5844,1736.0],["1997-10-09",8.3991,8.6153,8.3991,8.3991,23268.0],["1997-10-10",8.3991,8.3991,8.3991,8.3991,0.0],["1997-10-13",8.5844,8.6462,8.3991,8.5844,7293.0],["1997-10-14",8.677,8.677,8.3991,8.677,3473.0],["1997-10-15",8.4609,8.4609,8.4609,8.4609,347.0],["1997-10-16",8.677,8.677,8.677,8.677,174.0],["1997-10-17",8.5535,8.677,8.3991,8.677,2952.0],["1997-10-20",8.677,8.677,8.3991,8.677,1216.0],["1997-10-21",8.3991,8.677,8.3991,8.677,1389.0],["1997-10-22",8.677,8.677,8.677,8.677,0.0],["1997-10-23",8.5535,8.5844,8.3991,8.3991,11113.0],["1997-10-24",8.3991,8.5844,8.3991,8.3991,1389.0],["1997-10-27",8.5844,8.5844,8.3683,8.3991,11981.0],["1997-10-28",8.2756,8.5227,8.2139,8.43,18580.0],["1997-10-29",8.3374,8.5844,8.3374,8.5844,1736.0],["1997-10-30",8.3374,8.3683,8.2756,8.2756,6251.0],["1997-10-31",8.2756,8.3219,8.2756,8.3219,7988.0],["1997-11-03",8.2447,8.2447,8.2447,8.2447,868.0],["1997-11-04",8.3683,8.3683,8.3683,8.3683,1216.0],["1997-11-05",8.3683,8.3683,8.3683,8.3683,174.0],["1997-11-06",8.3991,8.3991,8.3991,8.3991,868.0],["1997-11-07",8.3374,8.3991,8.2447,8.3991,2257.0],["1997-11-10",8.3374,8.4609,8.3374,8.4609,1910.0],["1997-11-11",8.4609,8.4609,8.4609,8.4609,5383.0],["1997-11-12",8.4609,8.4609,8.4609,8.4609,0.0],["1997-11-13",8.4609,8.4609,8.4609,8.4609,0.0],["1997-11-14",8.2756,8.4609,8.2756,8.4609,3647.0],["1997-11-17",8.4609,8.4609,8.4609,8.4609,1216.0],["1997-11-18",8.2756,8.3683,8.2756,8.3683,2084.0],["1997-11-19",8.5227,8.5227,8.2756,8.2756,8161.0],["1997-11-20",8.4609,8.4609,8.2139,8.2139,31082.0],["1997-11-21",8.4609,8.4609,8.2139,8.43,10071.0],["1997-11-24",8.2756,8.3991,8.2756,8.3991,8682.0],["1997-11-25",8.3991,8.3991,8.3991,8.3991,0.0],["1997-11-26",8.2139,8.3991,8.2139,8.3991,2431.0],["1997-11-28",8.3991,8.3991,8.3991,8.3991,0.0],["1997-12-01",8.4609,8.4609,8.4609,8.4609,521.0],["1997-12-02",8.4609,8.4609,8.4609,8.4609,174.0],["1997-12-03",8.5306,8.5306,8.4061,8.5306,13892.0],["1997-12-04",8.5306,8.5306,8.5306,8.5306,1389.0],["1997-12-05",8.5306,8.5306,8.4061,8.5306,5730.0],["1997-12-08",8.5306,8.7797,8.4061,8.7797,12850.0],["1997-12-09",8.842,9.1533,8.842,8.9665,7988.0],["1997-12-10",9.0599,9.0599,9.0599,9.0599,2778.0],["1997-12-11",9.0288,9.0288,8.9042,8.9042,3647.0],["1997-12-12",8.9042,8.9042,8.842,8.842,1216.0],["1997-12-15",9.0288,9.0288,8.9042,9.0288,2778.0],["1997-12-16",9.0288,9.0599,8.9042,8.9665,5557.0],["1997-12-17",8.9976,9.0599,8.9976,9.0599,7814.0],["1997-12-18",9.0599,9.0599,8.9976,8.9976,3299.0],["1997-12-19",8.9976,8.9976,8.9976,8.9976,0.0],["1997-12-22",9.091,9.091,8.9042,8.9042,521.0],["1997-12-23",8.9042,9.091,8.9042,8.9976,7814.0],["1997-12-24",8.9665,9.091,8.9665,9.091,521.0],["1997-12-26",9.091,9.091,9.091,9.091,1042.0],["1997-12-29",9.091,9.091,8.9665,8.9665,5209.0],["1997-12-30",9.091,9.2778,9.091,9.2156,26567.0],["1997-12-31",9.4646,9.4646,9.2778,9.2778,1216.0],["1998-01-02",9.2156,9.2156,9.2156,9.2156,1736.0],["1998-01-05",9.2156,9.4024,9.1844,9.2778,60949.0],["1998-01-06",9.309,9.7137,9.309,9.7137,9550.0],["1998-01-07",9.6515,9.6515,9.3713,9.3713,2605.0],["1998-01-08",9.3712,9.7137,9.2778,9.2778,11460.0],["1998-01-09",9.2156,9.2156,9.1533,9.1533,4341.0],["1998-01-12",9.1533,9.3401,9.1533,9.3401,14412.0],["1998-01-13",9.4647,9.5269,9.3401,9.5269,6598.0],["1998-01-14",9.6515,9.776,9.4647,9.667,4862.0],["1998-01-15",9.667,9.8383,9.5269,9.6826,22400.0],["1998-01-16",9.7137,9.7137,9.5892,9.6514,9203.0],["1998-01-20",9.7137,9.776,9.5269,9.6826,15628.0],["1998-01-21",9.4958,9.6826,9.4646,9.6826,4862.0],["1998-01-22",9.5269,9.6203,9.4335,9.5892,10071.0],["1998-01-23",9.4646,9.6203,9.4646,9.6203,347.0],["1998-01-26",9.4335,9.6203,9.4335,9.4335,9724.0],["1998-01-27",9.4335,9.4335,9.4335,9.4335,3473.0],["1998-01-28",9.4335,9.6514,9.4335,9.6514,1563.0],["1998-01-29",9.6514,9.6514,9.6514,9.6514,0.0],["1998-01-30",9.5269,9.6826,9.5269,9.6826,347.0],["1998-02-02",9.4335,9.5269,9.3713,9.3713,9203.0],["1998-02-03",9.3713,9.3713,9.3713,9.3713,3820.0],["1998-02-04",9.4024,9.4024,9.2156,9.2156,9898.0],["1998-02-05",9.3401,9.3401,9.1533,9.2467,32471.0],["1998-02-06",9.4024,9.4024,9.309,9.309,695.0],["1998-02-09",9.4647,9.5269,9.3868,9.4024,27262.0],["1998-02-10",9.5269,9.5269,9.3713,9.3713,4515.0],["1998-02-11",9.3401,9.5269,9.309,9.3713,9377.0],["1998-02-12",9.4335,9.5269,9.4335,9.5269,2605.0],["1998-02-13",9.5269,9.5269,9.3401,9.4024,3820.0],["1998-02-17",9.5269,9.5269,9.2778,9.2778,15802.0],["1998-02-18",9.2156,9.4958,9.2156,9.4647,12155.0],["1998-02-19",9.3557,9.5269,9.3401,9.5269,2605.0],["1998-02-20",9.5269,9.5269,9.3401,9.5269,5904.0],["1998-02-23",9.5269,9.5269,9.4647,9.5269,14065.0],["1998-02-24",9.4646,9.6514,9.4646,9.6514,63554.0],["1998-02-25",9.6514,9.6826,9.6514,9.6826,1042.0],["1998-02-26",9.5892,9.7137,9.5269,9.7137,11287.0],["1998-02-27",9.6203,9.6203,9.558,9.5892,6598.0],["1998-03-02",9.6514,9.6514,9.4024,9.5892,21532.0],["1998-03-03",9.4024,9.5892,9.4024,9.5892,5730.0],["1998-03-04",9.7849,9.7849,9.534,9.6594,19622.0],["1998-03-05",9.6594,9.6594,9.6594,9.6594,0.0],["1998-03-06",9.4713,9.7222,9.4713,9.6594,6598.0],["1998-03-09",9.7222,9.7849,9.5967,9.5967,2431.0],["1998-03-10",9.7849,9.7849,9.6281,9.6281,1910.0],["1998-03-11",9.8476,9.8476,9.6908,9.6908,1389.0],["1998-03-12",9.7849,10.1612,9.7849,10.0985,14760.0],["1998-03-13",10.0985,10.0985,9.9887,10.0985,15975.0],["1998-03-16",10.0985,10.0985,10.0985,10.0985,2257.0],["1998-03-17",10.0985,10.0985,10.0985,10.0985,695.0],["1998-03-18",10.0358,10.1612,10.0358,10.0358,4688.0],["1998-03-19",10.0985,10.2239,10.0985,10.0985,3126.0],["1998-03-20",10.2239,10.4121,10.1612,10.4121,21705.0],["1998-03-23",10.1926,10.4121,10.1926,10.2867,10245.0],["1998-03-24",10.4121,10.4121,10.2867,10.2867,2952.0],["1998-03-25",10.2239,10.4121,10.2239,10.4121,1563.0],["1998-03-26",10.2239,10.2239,10.1612,10.1612,1910.0],["1998-03-27",10.4121,10.4121,10.2867,10.3494,6772.0],["1998-03-30",10.4121,10.4121,10.4121,10.4121,174.0],["1998-03-31",10.1612,10.4121,10.1612,10.4121,1216.0],["1998-04-01",10.2867,10.3494,10.1299,10.1299,5036.0],["1998-04-02",10.2867,10.2867,10.2553,10.2553,868.0],["1998-04-03",10.1612,10.1612,10.1455,10.1455,2257.0],["1998-04-06",10.1455,10.1926,10.0985,10.1612,6251.0],["1998-04-07",10.1455,10.2867,10.1455,10.1612,5557.0],["1998-04-08",10.0044,10.0044,9.9417,9.9417,5904.0],["1998-04-09",10.0985,10.0985,10.0985,10.0985,174.0],["1998-04-13",10.0358,10.1612,9.973,10.1612,16323.0],["1998-04-14",10.2239,10.2239,9.9103,10.2239,37854.0],["1998-04-15",10.2867,10.2867,10.0671,10.0671,11113.0],["1998-04-16",10.2867,10.4121,10.0985,10.4121,23268.0],["1998-04-17",10.2239,10.3494,10.2239,10.318,2605.0],["1998-04-20",10.4121,10.4435,10.2867,10.2867,9550.0],["1998-04-21",10.5376,10.5376,10.2867,10.2867,6425.0],["1998-04-22",10.5689,10.5689,10.3494,10.4121,5383.0],["1998-04-23",10.6003,10.6003,10.2867,10.5376,3994.0],["1998-04-24",10.6003,10.6003,10.3494,10.4121,15802.0],["1998-04-27",10.1926,10.6003,10.1926,10.4121,7988.0],["1998-04-28",10.2867,10.2867,10.2867,10.2867,868.0],["1998-04-29",10.4121,10.4121,10.1926,10.2867,17538.0],["1998-04-30",10.4121,10.4121,10.2867,10.4121,19101.0],["1998-05-01",10.5376,10.6003,10.3494,10.6003,28825.0],["1998-05-04",10.6003,10.6003,10.6003,10.6003,3126.0],["1998-05-05",10.2867,10.6003,10.2867,10.2867,5730.0],["1998-05-06",10.6003,10.6003,10.5062,10.6003,11287.0],["1998-05-07",10.4121,10.4121,10.4121,10.4121,1736.0],["1998-05-08",10.4748,10.4748,10.4748,10.4748,868.0],["1998-05-11",10.4435,10.4435,10.3964,10.3964,1736.0],["1998-05-12",10.2867,10.4905,10.2867,10.4435,6598.0],["1998-05-13",10.5062,10.5062,10.318,10.4278,14065.0],["1998-05-14",10.5376,10.7885,10.3494,10.7885,25005.0],["1998-05-15",10.7885,10.7885,10.5376,10.663,2778.0],["1998-05-18",10.8512,10.8512,10.5062,10.5062,24310.0],["1998-05-19",10.5062,10.8512,10.5062,10.7963,25178.0],["1998-05-20",10.5376,10.9766,10.5376,10.7571,14760.0],["1998-05-21",10.7571,10.7571,10.5376,10.6473,19622.0],["1998-05-22",10.5062,10.8512,10.5062,10.8512,3820.0],["1998-05-26",10.7885,10.7885,10.5062,10.5062,1910.0],["1998-05-27",10.4121,10.4748,10.318,10.318,5036.0],["1998-05-28",10.1612,10.5376,10.1612,10.3494,5383.0],["1998-05-29",10.3494,10.3494,10.0671,10.3494,7814.0],["1998-06-01",10.4121,10.4121,9.9731,9.9731,5557.0],["1998-06-02",9.9103,10.2239,9.6594,10.0358,37854.0],["1998-06-03",10.1697,10.1697,10.1065,10.1697,13718.0],["1998-06-04",10.2013,10.2329,10.0434,10.1697,7814.0],["1998-06-05",10.1697,10.1697,10.1065,10.1065,6078.0],["1998-06-08",10.1302,10.1697,10.0434,10.1697,3473.0],["1998-06-09",9.9802,10.1065,9.917,10.1065,9377.0],["1998-06-10",9.917,10.1697,9.917,9.917,9550.0],["1998-06-11",9.9486,10.0749,9.8539,10.0749,12850.0],["1998-06-12",10.0749,10.1697,9.8539,10.0749,10071.0],["1998-06-15",9.8854,10.2328,9.8539,10.2328,20664.0],["1998-06-16",10.1065,10.4855,10.1065,10.3908,3647.0],["1998-06-17",10.4224,10.6118,10.4224,10.5171,71368.0],["1998-06-18",10.675,11.054,10.675,11.054,40980.0],["1998-06-19",11.054,11.054,10.9593,11.0224,9550.0],["1998-06-22",11.1803,11.1803,10.8013,11.054,14760.0],["1998-06-23",10.8803,11.054,10.8013,10.8013,10940.0],["1998-06-24",11.1172,11.1172,11.1172,11.1172,1563.0],["1998-06-25",10.8013,11.1172,10.8013,11.1172,521.0],["1998-06-26",10.8013,11.0856,10.8013,10.8171,12329.0],["1998-06-29",11.0856,11.812,10.8013,11.812,53482.0],["1998-06-30",11.4962,12.0647,11.4962,11.5593,85259.0],["1998-07-01",11.4962,11.6225,11.3698,11.3698,12850.0],["1998-07-02",11.6541,11.6857,11.5672,11.6225,12329.0],["1998-07-06",11.6422,11.6857,11.4804,11.5751,18754.0],["1998-07-07",11.6857,11.6857,11.4014,11.4014,12502.0],["1998-07-08",11.4962,11.6225,11.4014,11.6225,6772.0],["1998-07-09",11.6225,11.6225,11.4962,11.4962,1389.0],["1998-07-10",11.4962,11.4962,11.4962,11.4962,3647.0],["1998-07-13",11.6225,11.6225,11.4962,11.6225,2257.0],["1998-07-14",11.4962,11.5593,11.433,11.433,16843.0],["1998-07-15",11.3698,11.4962,11.3698,11.4962,2605.0],["1998-07-16",11.5593,11.5593,11.3698,11.3698,868.0],["1998-07-17",11.5593,11.5593,11.3698,11.3698,1042.0],["1998-07-20",11.3698,11.3698,11.2435,11.2435,15628.0],["1998-07-21",11.3698,11.433,11.0856,11.0856,3473.0],["1998-07-22",11.3698,11.3698,11.1487,11.1487,14065.0],["1998-07-23",11.1487,11.1487,11.1487,11.1487,0.0],["1998-07-24",11.054,11.054,10.9277,10.9277,5036.0],["1998-07-27",10.7698,10.9119,10.7619,10.8013,4862.0],["1998-07-28",10.8803,10.8803,10.754,10.754,521.0],["1998-07-29",11.1172,11.1172,11.1172,11.1172,695.0],["1998-07-30",11.1172,11.1172,10.7382,11.1172,1389.0],["1998-07-31",10.8961,10.9593,10.8645,10.8645,12502.0],["1998-08-03",10.8645,10.8645,10.8645,10.8645,1042.0],["1998-08-04",10.675,10.675,10.3276,10.3276,22053.0],["1998-08-05",10.3592,10.5171,10.2644,10.2644,3299.0],["1998-08-06",10.5803,10.5803,10.4855,10.5803,3299.0],["1998-08-07",10.4776,10.4855,10.296,10.4855,3126.0],["1998-08-10",10.3276,10.5487,10.296,10.3908,9203.0],["1998-08-11",10.3592,10.3592,10.1697,10.2644,8161.0],["1998-08-12",10.4855,10.4855,10.1065,10.296,1216.0],["1998-08-13",10.1065,10.4855,9.9802,9.9802,10071.0],["1998-08-14",10.0118,10.3592,10.0118,10.2328,21358.0],["1998-08-17",10.3592,10.3592,10.1697,10.1697,8856.0],["1998-08-18",10.3592,10.3592,10.2328,10.2328,8161.0],["1998-08-19",10.296,10.3592,10.296,10.3592,1389.0],["1998-08-20",10.1381,10.1697,10.1381,10.1697,6946.0],["1998-08-21",10.3592,10.3592,10.0355,10.0355,2431.0],["1998-08-24",10.2644,10.2644,10.1065,10.1065,6598.0],["1998-08-25",10.3592,10.3592,9.8539,9.917,6598.0],["1998-08-26",9.8539,9.9802,9.7591,9.9012,5383.0],["1998-08-27",9.6012,9.6012,9.2854,9.5696,47057.0],["1998-08-28",9.7907,9.7907,9.2854,9.6012,3299.0],["1998-08-31",9.317,9.5064,9.2222,9.4749,4167.0],["1998-09-01",9.6012,9.6012,9.2854,9.2854,6425.0],["1998-09-02",9.6802,9.6802,9.6802,9.6802,347.0],["1998-09-03",9.5688,9.6802,9.2981,9.2981,8682.0],["1998-09-04",9.4255,9.5528,9.2981,9.2981,1910.0],["1998-09-08",9.4255,9.6165,9.4255,9.6165,2605.0],["1998-09-09",9.6165,9.6165,9.4255,9.4255,4167.0],["1998-09-10",9.4255,9.4255,9.2981,9.4255,15454.0],["1998-09-11",9.4255,9.5528,9.4255,9.5528,2084.0],["1998-09-14",9.5528,9.5528,9.2981,9.4255,5383.0],["1998-09-15",9.5528,9.5528,9.2663,9.2663,8856.0],["1998-09-16",9.4573,9.4573,9.2185,9.2185,7119.0],["1998-09-17",9.3618,9.4255,9.2503,9.4255,11981.0],["1998-09-18",9.4255,9.4255,9.2344,9.4255,11287.0],["1998-09-21",9.2185,9.4255,9.1707,9.4255,5209.0],["1998-09-22",9.4573,9.521,9.4255,9.4255,16670.0],["1998-09-23",9.4255,9.7757,9.4255,9.7757,8161.0],["1998-09-24",9.7598,9.7757,9.6802,9.7121,2431.0],["1998-09-25",9.6961,9.8394,9.6802,9.6802,2952.0],["1998-09-28",9.6802,9.6802,9.4892,9.4892,5730.0],["1998-09-29",9.8076,9.8076,9.8076,9.8076,347.0],["1998-09-30",9.8076,9.8076,9.4096,9.4096,868.0],["1998-10-01",9.5847,9.5847,9.3936,9.3936,5209.0],["1998-10-02",9.2981,9.3936,9.0115,9.0115,22921.0],["1998-10-05",9.2981,9.2981,8.8523,8.8523,3994.0],["1998-10-06",9.0434,9.1707,9.0434,9.0434,13718.0],["1998-10-07",9.0434,9.0434,8.6931,8.6931,6078.0],["1998-10-08",8.4702,8.6612,8.2154,8.2791,10766.0],["1998-10-09",8.4065,8.7249,8.2791,8.7249,5904.0],["1998-10-12",8.7886,8.7886,8.7249,8.7249,1563.0],["1998-10-13",8.7568,8.7568,8.5657,8.5657,5383.0],["1998-10-14",8.5657,8.5657,8.5657,8.5657,347.0],["1998-10-15",8.5339,8.6612,8.5339,8.6612,10940.0],["1998-10-16",8.5976,8.6931,8.4383,8.6612,9203.0],["1998-10-19",8.6931,8.7568,8.4702,8.7568,7988.0],["1998-10-20",8.916,9.2026,8.916,9.1707,13197.0],["1998-10-21",9.1707,9.2344,8.916,9.2344,2431.0],["1998-10-22",9.2344,9.2344,9.0434,9.0752,4515.0],["1998-10-23",9.1707,9.2344,9.1707,9.1707,5209.0],["1998-10-26",9.2663,9.3857,9.1707,9.314,6946.0],["1998-10-27",9.5051,9.5051,8.6214,8.6214,15396.0],["1998-10-28",8.9797,8.9797,8.5976,8.7886,13428.0],["1998-10-29",9.1707,9.4573,9.1707,9.1707,2778.0],["1998-10-30",9.2185,9.4573,9.2185,9.4573,4862.0],["1998-11-02",9.4095,9.6006,9.1946,9.6006,5325.0],["1998-11-03",9.6961,9.7439,9.5528,9.5528,7756.0],["1998-11-04",9.7439,9.7439,9.3976,9.7439,1273.0],["1998-11-05",9.7439,10.9141,9.7439,10.8664,34845.0],["1998-11-06",10.6992,10.6992,10.1499,10.341,6251.0],["1998-11-09",10.2215,10.3648,10.126,10.126,3357.0],["1998-11-10",10.0783,10.2693,9.935,10.2693,5094.0],["1998-11-11",10.0544,10.0544,10.0544,10.0544,116.0],["1998-11-12",10.0544,10.2693,10.0544,10.2693,4631.0],["1998-11-13",10.2813,10.5081,10.2813,10.5081,4515.0],["1998-11-16",10.5081,10.5081,10.0544,10.0544,1158.0],["1998-11-17",10.3171,10.3171,10.0305,10.0305,2547.0],["1998-11-18",10.5888,10.7813,10.2038,10.7813,6135.0],["1998-11-19",10.5888,10.7813,10.2038,10.7813,1736.0],["1998-11-20",10.2038,10.7813,10.2038,10.7813,810.0],["1998-11-23",10.7813,10.7813,10.3963,10.6369,2778.0],["1998-11-24",10.3963,11.0701,10.3963,10.9739,27436.0],["1998-11-25",11.0701,11.0701,10.9618,11.022,2199.0],["1998-11-27",10.8295,10.8295,10.8295,10.8295,1968.0],["1998-11-30",10.8776,10.9739,10.6369,10.9739,4167.0],["1998-12-01",10.8776,10.8776,10.7573,10.8776,3241.0],["1998-12-02",10.6851,10.6851,10.661,10.6851,1273.0],["1998-12-03",10.9739,10.9739,10.9739,10.9739,232.0],["1998-12-04",10.7813,10.9257,10.5888,10.5888,695.0],["1998-12-07",10.8776,10.8776,10.5888,10.8776,926.0],["1998-12-08",10.8295,10.8295,10.8295,10.8295,232.0],["1998-12-09",10.8295,10.8295,10.8295,10.8295,0.0],["1998-12-10",10.4444,10.5888,10.4444,10.5166,5209.0],["1998-12-11",10.5166,10.5888,10.5166,10.5888,695.0],["1998-12-14",10.4925,10.6369,10.4444,10.4685,1852.0],["1998-12-15",10.3963,10.4444,10.2038,10.3963,30330.0],["1998-12-16",10.3963,10.3963,10.3482,10.3482,810.0],["1998-12-17",10.3963,10.3963,10.0112,10.0112,1389.0],["1998-12-18",10.1316,10.1316,10.0112,10.1075,5209.0],["1998-12-21",10.2038,10.2038,9.915,9.915,6135.0],["1998-12-22",9.915,10.1075,9.7225,9.7947,14470.0],["1998-12-23",9.6743,9.7224,9.6262,9.6262,5904.0],["1998-12-24",9.6262,9.7225,9.6262,9.7225,926.0],["1998-12-28",9.5781,9.7224,9.5781,9.6623,5325.0],["1998-12-29",9.7225,9.7225,9.5781,9.5781,20374.0],["1998-12-30",9.5781,9.5781,9.5781,9.5781,463.0],["1998-12-31",9.8187,10.0594,9.7224,10.0594,17827.0],["1999-01-04",9.9631,10.0594,9.8668,9.915,14355.0],["1999-01-05",10.0594,10.0594,9.915,9.915,2431.0],["1999-01-06",9.8668,10.0112,9.8187,9.915,6946.0],["1999-01-07",9.7224,9.915,9.5781,9.7585,3936.0],["1999-01-08",9.5781,9.6021,9.5781,9.5781,4746.0],["1999-01-11",9.8668,9.8668,9.7224,9.7706,6135.0],["1999-01-12",9.5781,9.5781,9.5299,9.5299,810.0],["1999-01-13",9.5299,9.7706,9.5299,9.6262,7872.0],["1999-01-14",9.7706,9.7706,9.4337,9.4337,8682.0],["1999-01-15",9.6262,9.6262,9.3855,9.6262,8682.0],["1999-01-19",9.3855,9.4818,9.2893,9.4818,11113.0],["1999-01-20",9.5299,9.5299,9.5299,9.5299,695.0],["1999-01-21",9.5299,9.5299,9.2411,9.2893,5325.0],["1999-01-22",9.3374,9.3374,8.7839,8.7839,14470.0],["1999-01-25",9.1449,9.1449,8.7598,9.1449,6135.0],["1999-01-26",9.2411,9.3374,8.9524,9.3374,4978.0],["1999-01-27",9.3374,9.3374,8.9524,8.9524,1852.0],["1999-01-28",9.0486,9.1449,8.8561,8.8561,12502.0],["1999-01-29",9.0486,9.0486,8.832,8.832,11229.0],["1999-02-01",9.0486,9.0486,8.6876,8.6876,4862.0],["1999-02-02",8.7598,8.7598,8.471,8.5673,5904.0],["1999-02-03",8.6395,8.7598,8.5673,8.7117,7177.0],["1999-02-04",8.471,8.7117,8.4229,8.4229,13660.0],["1999-02-05",8.6636,8.9524,8.5673,8.5673,8103.0],["1999-02-08",8.7358,8.7598,8.5673,8.7117,39012.0],["1999-02-09",8.7598,8.7598,8.7598,8.7598,695.0],["1999-02-10",8.8561,8.9524,8.6636,8.7598,11808.0],["1999-02-11",8.7598,8.7598,8.5673,8.5673,1736.0],["1999-02-12",8.5673,8.6636,8.5673,8.6636,1158.0],["1999-02-16",8.7598,8.7598,8.471,8.471,7988.0],["1999-02-17",8.7598,8.7598,8.471,8.471,3357.0],["1999-02-18",8.471,8.4951,8.471,8.4951,1621.0],["1999-02-19",8.471,8.7598,8.471,8.5673,1505.0],["1999-02-22",8.6636,8.7598,8.6636,8.7358,4862.0],["1999-02-23",8.5673,8.7358,8.5673,8.5673,5904.0],["1999-02-24",8.5673,8.9524,8.5673,8.9524,16323.0],["1999-02-25",8.7358,8.7358,8.471,8.7358,10650.0],["1999-02-26",8.5673,8.6395,8.471,8.5192,25931.0],["1999-03-01",8.3989,8.7598,8.3989,8.6154,16438.0],["1999-03-02",8.5192,8.7598,8.5192,8.7598,3357.0],["1999-03-03",8.7598,8.7598,8.7598,8.7598,232.0],["1999-03-04",8.5462,8.5462,8.4733,8.5462,926.0],["1999-03-05",8.5462,8.9346,8.5462,8.9346,2663.0],["1999-03-08",8.5462,8.9346,8.5462,8.5462,926.0],["1999-03-09",8.5462,8.7404,8.4491,8.7404,4052.0],["1999-03-10",8.4491,8.7404,8.4491,8.5462,5788.0],["1999-03-11",8.6918,8.7404,8.5462,8.5462,8335.0],["1999-03-12",8.7404,8.7404,8.3519,8.5462,6367.0],["1999-03-15",8.5947,8.7404,8.5947,8.7404,4052.0],["1999-03-16",8.6433,8.7404,8.4005,8.5947,9956.0],["1999-03-17",8.6918,8.7404,8.5705,8.704,12618.0],["1999-03-18",8.7404,9.1289,8.6918,8.9346,13660.0],["1999-03-19",8.9832,9.1289,8.9346,8.9346,14007.0],["1999-03-22",8.8861,9.226,8.8861,9.0075,12502.0],["1999-03-23",8.9832,9.1289,8.9104,9.0075,5209.0],["1999-03-24",9.0803,9.1289,8.9346,9.0318,5672.0],["1999-03-25",9.1289,9.3231,9.1289,9.1774,6483.0],["1999-03-26",9.3231,9.4445,9.226,9.3231,16554.0],["1999-03-29",9.3959,9.7844,9.3959,9.6023,12039.0],["1999-03-30",9.3231,9.663,9.3231,9.663,12039.0],["1999-03-31",9.5659,9.5659,9.3231,9.5173,6830.0],["1999-04-01",9.6144,9.6144,9.1289,9.1289,1505.0],["1999-04-05",9.3231,9.3231,9.226,9.2988,6946.0],["1999-04-06",9.226,9.4688,9.1289,9.4688,15859.0],["1999-04-07",9.226,9.2503,9.226,9.226,1505.0],["1999-04-08",9.2745,9.2745,9.1289,9.1774,10882.0],["1999-04-09",9.1289,9.1774,9.0318,9.1289,9029.0],["1999-04-12",9.1289,9.5173,9.0803,9.3231,8682.0],["1999-04-13",9.3231,9.3595,9.226,9.2988,16323.0],["1999-04-14",9.4688,9.5173,9.226,9.5173,7293.0],["1999-04-15",9.4202,9.4202,9.226,9.3717,4978.0],["1999-04-16",9.226,9.4202,9.226,9.4202,1736.0],["1999-04-19",9.226,9.4202,9.1774,9.1774,3357.0],["1999-04-20",9.1774,9.4202,9.1774,9.1774,4746.0],["1999-04-21",9.1774,9.4688,9.1774,9.3231,810.0],["1999-04-22",9.1774,9.5659,9.1774,9.5659,3589.0],["1999-04-23",9.3717,9.5659,9.226,9.226,926.0],["1999-04-26",9.1289,9.1774,8.9346,8.9589,3357.0],["1999-04-27",8.9346,8.9346,8.789,8.8861,3820.0],["1999-04-28",8.7404,8.7404,8.4491,8.4491,8219.0],["1999-04-29",8.5947,8.5947,8.3519,8.5462,10997.0],["1999-04-30",8.4491,8.5462,8.3519,8.3519,5557.0],["1999-05-03",8.5462,8.5462,8.4491,8.5462,4631.0],["1999-05-04",8.7404,8.7404,8.5462,8.5462,4399.0],["1999-05-05",8.6433,8.789,8.6433,8.789,3357.0],["1999-05-06",8.6433,8.789,8.6433,8.789,1042.0],["1999-05-07",8.789,8.789,8.5462,8.789,2315.0],["1999-05-10",8.5462,8.8375,8.5462,8.8375,3473.0],["1999-05-11",8.7404,8.8375,8.7404,8.8375,579.0],["1999-05-12",8.6433,8.8375,8.6433,8.8375,232.0],["1999-05-13",8.7404,8.7404,8.7404,8.7404,695.0],["1999-05-14",8.6918,8.7404,8.6433,8.7404,10882.0],["1999-05-17",8.6433,8.8193,8.6433,8.7404,20837.0],["1999-05-18",8.7768,8.789,8.7404,8.789,1736.0],["1999-05-19",8.7404,8.8861,8.7404,8.789,8798.0],["1999-05-20",8.789,9.1289,8.789,8.8375,38433.0],["1999-05-21",8.8861,9.1531,8.8861,9.0803,15859.0],["1999-05-24",9.226,9.226,8.9346,9.0318,3357.0],["1999-05-25",9.0318,9.1531,9.0318,9.0318,3241.0],["1999-05-26",9.1289,9.1289,8.8861,8.8861,3010.0],["1999-05-27",9.0075,9.1289,8.9346,8.9346,4283.0],["1999-05-28",9.226,9.226,8.9832,9.226,4052.0],["1999-06-01",9.226,9.226,9.1289,9.2017,1273.0],["1999-06-02",9.0597,9.3045,9.0597,9.3045,7409.0],["1999-06-03",9.3045,9.3045,9.3045,9.3045,926.0],["1999-06-04",9.3535,9.3535,9.0597,9.2066,1968.0],["1999-06-07",9.2066,9.2066,9.1944,9.1944,5672.0],["1999-06-08",9.0842,9.2066,9.0842,9.2066,1852.0],["1999-06-09",9.2066,9.2556,9.0842,9.0842,14586.0],["1999-06-10",9.1087,9.1087,9.0842,9.0842,5557.0],["1999-06-11",9.2066,9.2066,8.9862,8.9862,17480.0],["1999-06-14",9.3045,9.3045,9.0352,9.0352,11924.0],["1999-06-15",8.9985,9.023,8.5945,8.6189,33340.0],["1999-06-16",8.6679,8.9128,8.6679,8.9128,9029.0],["1999-06-17",8.8883,8.9617,8.8883,8.9373,10187.0],["1999-06-18",9.1087,9.1087,9.0107,9.1087,12155.0],["1999-06-21",8.9617,9.2066,8.9617,9.2066,6598.0],["1999-06-22",9.0107,9.0842,9.0107,9.0352,5788.0],["1999-06-23",9.0352,9.0352,9.0107,9.0107,62049.0],["1999-06-24",8.9617,9.0597,8.9617,8.974,13197.0],["1999-06-25",9.0842,9.2066,9.0107,9.0597,21995.0],["1999-06-28",8.9617,9.1087,8.9617,9.1087,3589.0],["1999-06-29",9.1087,9.2066,9.0107,9.2066,9840.0],["1999-06-30",9.0107,9.3535,9.0107,9.3045,22805.0],["1999-07-01",9.2311,9.3535,9.0107,9.3535,6483.0],["1999-07-02",9.0597,9.378,9.0107,9.3045,18406.0],["1999-07-06",9.2066,9.3045,9.0597,9.3045,7293.0],["1999-07-07",9.2066,9.378,9.1087,9.2066,30793.0],["1999-07-08",9.1087,9.3045,9.1087,9.2066,2315.0],["1999-07-09",9.2066,9.3045,9.1576,9.3045,4978.0],["1999-07-12",9.2678,9.3045,9.1576,9.2556,10882.0],["1999-07-13",9.2066,9.2066,9.2066,9.2066,347.0],["1999-07-14",9.1087,9.3045,9.1087,9.3045,579.0],["1999-07-15",9.329,9.5984,9.2066,9.378,49546.0],["1999-07-16",9.3535,9.3535,9.1821,9.2801,8566.0],["1999-07-19",9.1576,9.1576,8.9617,9.0107,14933.0],["1999-07-20",8.9617,9.0352,8.9617,9.0352,8914.0],["1999-07-21",8.9617,8.9617,8.7169,8.7903,12618.0],["1999-07-22",8.9128,8.9128,8.8393,8.9128,1158.0],["1999-07-23",8.7659,8.9128,8.7659,8.8148,2547.0],["1999-07-26",8.8393,8.9128,8.7659,8.8148,25584.0],["1999-07-27",8.7659,8.9128,8.7659,8.8638,1968.0],["1999-07-28",8.9128,9.0107,8.8148,9.0107,2431.0],["1999-07-29",9.0107,9.0107,8.8148,8.9128,13776.0],["1999-07-30",9.2066,9.9901,9.2066,9.6473,59965.0],["1999-08-02",9.7943,10.0636,9.5494,9.7943,20953.0],["1999-08-03",9.7698,9.7943,9.5494,9.7943,5904.0],["1999-08-04",9.5984,9.7453,9.5739,9.7453,11345.0],["1999-08-05",9.4515,9.4576,9.4515,9.4576,1158.0],["1999-08-06",9.4515,9.5004,9.4515,9.4515,8103.0],["1999-08-09",9.4515,9.4515,9.4025,9.427,3589.0],["1999-08-10",9.4025,9.5984,9.1821,9.5494,8103.0],["1999-08-11",9.4025,9.4025,9.1576,9.4025,4052.0],["1999-08-12",9.4025,9.4025,9.2066,9.3045,4978.0],["1999-08-13",9.5004,9.5004,9.3413,9.3535,810.0],["1999-08-16",9.5004,9.5494,9.5004,9.5494,1736.0],["1999-08-17",9.4025,9.4025,9.2066,9.4025,4746.0],["1999-08-18",9.378,9.378,9.1576,9.2556,3589.0],["1999-08-19",9.2066,9.378,9.2066,9.2556,2547.0],["1999-08-20",9.2066,9.3045,9.2066,9.2066,1852.0],["1999-08-23",9.2556,9.378,9.1576,9.378,4515.0],["1999-08-24",9.1576,9.1576,9.1576,9.1576,810.0],["1999-08-25",9.329,9.329,9.1576,9.2066,6946.0],["1999-08-26",9.2556,9.2556,9.1576,9.2066,19332.0],["1999-08-27",9.1576,9.2066,9.1576,9.2066,1852.0],["1999-08-30",9.2066,9.2066,9.0352,9.0352,1968.0],["1999-08-31",9.0352,9.0352,8.974,8.974,5557.0],["1999-09-01",9.0239,9.2464,9.0239,9.2464,4283.0],["1999-09-02",9.0487,9.197,9.0487,9.0981,2547.0],["1999-09-03",9.197,9.2464,9.0487,9.1228,32529.0],["1999-09-07",9.1228,9.1723,9.0487,9.1723,10187.0],["1999-09-08",9.1723,9.1723,9.0239,9.0239,6020.0],["1999-09-09",9.1723,9.1723,9.1723,9.1723,463.0],["1999-09-10",9.1228,9.1475,9.1228,9.1228,13544.0],["1999-09-13",9.1228,9.1228,9.0487,9.0487,2084.0],["1999-09-14",9.0487,9.1228,9.0487,9.0981,4862.0],["1999-09-15",9.1228,9.1228,9.0981,9.0981,8103.0],["1999-09-16",9.0981,9.0981,8.9003,8.9003,6830.0],["1999-09-17",8.9621,9.1228,8.9498,9.1228,3936.0],["1999-09-20",9.1228,9.1228,8.9498,9.1228,2431.0],["1999-09-21",9.0981,9.0981,8.8509,8.8509,35076.0],["1999-09-22",8.9003,9.1228,8.9003,9.1228,4978.0],["1999-09-23",9.1228,9.1228,8.9003,8.9003,2084.0],["1999-09-24",8.9003,9.0487,8.9003,8.9003,4515.0],["1999-09-27",9.1475,9.1475,8.9992,8.9992,1273.0],["1999-09-28",9.0487,9.2464,8.9498,8.9992,10303.0],["1999-09-29",8.9992,9.2959,8.9992,9.2712,6367.0],["1999-09-30",9.3948,9.5184,9.3948,9.4071,8335.0],["1999-10-01",9.4937,10.0376,9.4937,10.0376,37854.0],["1999-10-04",9.9881,9.9881,9.5678,9.6915,7293.0],["1999-10-05",9.5678,9.5926,9.4442,9.4937,4283.0],["1999-10-06",9.4442,9.4442,9.3701,9.4442,4862.0],["1999-10-07",9.3453,9.3453,9.0734,9.0734,19332.0],["1999-10-08",9.0981,9.0981,8.9992,8.9992,7177.0],["1999-10-11",8.9992,8.9992,8.9498,8.9498,7756.0],["1999-10-12",8.9992,8.9992,8.9003,8.9003,8219.0],["1999-10-13",8.9374,8.9374,8.9003,8.9003,1505.0],["1999-10-14",8.8509,8.8509,8.7025,8.7025,11576.0],["1999-10-15",8.7025,8.8014,8.7025,8.8014,16554.0],["1999-10-18",8.8014,8.8014,8.6531,8.8014,22226.0],["1999-10-19",8.752,8.752,8.752,8.752,1968.0],["1999-10-20",8.7025,8.752,8.7025,8.752,579.0],["1999-10-21",8.7025,8.8261,8.7025,8.8014,21300.0],["1999-10-22",8.8014,8.8014,8.7025,8.7025,12502.0],["1999-10-25",8.752,8.752,8.752,8.752,4515.0],["1999-10-26",8.8014,9.2959,8.8014,9.197,5094.0],["1999-10-27",9.0734,9.0857,8.9992,8.9992,2778.0],["1999-10-28",9.0239,9.1599,8.9498,9.0981,6135.0],["1999-10-29",8.9992,9.197,8.9992,9.197,12965.0],["1999-11-01",9.2959,9.2959,8.9003,9.2959,5209.0],["1999-11-02",9.0981,9.2959,9.0981,9.0981,1042.0],["1999-11-03",9.2959,9.2959,9.0981,9.2959,9493.0],["1999-11-04",9.0981,9.0981,8.925,8.925,1968.0],["1999-11-05",9.2959,9.2959,9.0981,9.0981,579.0],["1999-11-08",9.2959,9.3206,8.9003,8.9003,4283.0],["1999-11-09",8.8014,9.0981,8.8014,9.0981,2315.0],["1999-11-10",9.0981,9.197,8.8509,8.8509,2431.0],["1999-11-11",8.9003,8.9003,8.9003,8.9003,4631.0],["1999-11-12",8.8014,9.0981,8.8014,9.0981,4746.0],["1999-11-15",9.0734,9.0734,9.0734,9.0734,232.0],["1999-11-16",8.9992,9.0487,8.9003,9.0487,5209.0],["1999-11-17",8.9003,9.2464,8.9003,9.1228,8219.0],["1999-11-18",9.2712,11.5704,9.2712,11.4715,51399.0],["1999-11-19",11.1007,11.2737,10.6309,10.804,76403.0],["1999-11-22",10.6804,10.8782,10.2848,10.6804,33571.0],["1999-11-23",10.5815,10.5815,10.532,10.532,3589.0],["1999-11-24",10.4826,10.6804,10.4826,10.6804,1968.0],["1999-11-26",10.532,10.6804,10.532,10.6804,926.0],["1999-11-29",10.6804,10.6804,10.532,10.6062,15049.0],["1999-11-30",10.7051,10.804,10.5568,10.6804,30561.0],["1999-12-01",10.8782,10.8782,10.6309,10.7298,8566.0],["1999-12-02",10.7677,10.8674,10.7179,10.7926,11345.0],["1999-12-03",10.7677,10.9173,10.7677,10.9173,7177.0],["1999-12-06",10.9173,10.9671,10.7677,10.7677,18754.0],["1999-12-07",10.7677,10.9671,10.7677,10.9671,1389.0],["1999-12-08",10.8176,10.9671,10.8176,10.8176,2199.0],["1999-12-09",10.8176,11.0419,10.8176,10.8425,23847.0],["1999-12-10",10.9671,10.9671,10.8176,10.8176,3357.0],["1999-12-13",10.8923,10.9671,10.8923,10.9671,2547.0],["1999-12-14",11.017,11.017,10.8176,11.017,4631.0],["1999-12-15",10.9173,11.017,10.8176,10.8425,12271.0],["1999-12-16",10.8674,11.017,10.8674,10.9671,4399.0],["1999-12-17",10.9422,10.992,10.9422,10.9671,27436.0],["1999-12-20",11.0668,11.1167,10.9422,10.9422,6367.0],["1999-12-21",11.1665,11.1665,10.7677,10.7802,5325.0],["1999-12-22",10.668,10.668,10.6431,10.6431,1389.0],["1999-12-23",10.8425,10.8674,10.4686,10.8674,4052.0],["1999-12-27",10.5683,10.5683,10.4686,10.4686,232.0],["1999-12-28",10.4188,10.4188,10.3191,10.3938,4978.0],["1999-12-29",10.3689,10.6182,10.3689,10.6182,926.0],["1999-12-30",10.2692,10.6182,10.2692,10.5932,3126.0],["1999-12-31",10.5185,10.5185,10.4686,10.4686,2894.0],["2000-01-03",10.3689,10.6182,10.3689,10.6182,810.0],["2000-01-04",10.0698,10.0698,9.8704,9.9203,4515.0],["2000-01-05",9.8206,9.9203,9.8206,9.9203,2315.0],["2000-01-06",9.8206,10.2692,9.7707,9.9701,23731.0],["2000-01-07",10.1695,10.1695,10.1197,10.1695,8914.0],["2000-01-10",10.3191,10.3191,10.02,10.1695,2199.0],["2000-01-11",10.3191,10.3191,10.02,10.1695,1736.0],["2000-01-12",10.0698,10.0698,9.1725,9.1725,14470.0],["2000-01-13",9.1725,9.3719,8.998,9.3719,24889.0],["2000-01-14",9.5713,9.6211,9.4716,9.4716,3589.0],["2000-01-18",9.4218,9.7458,9.4218,9.7458,13313.0],["2000-01-19",9.671,9.671,9.4716,9.5713,2547.0],["2000-01-20",9.4467,9.9203,9.2223,9.5713,9377.0],["2000-01-21",9.7582,9.8206,9.5713,9.5713,8566.0],["2000-01-24",9.8205,9.833,9.5713,9.833,11113.0],["2000-01-25",9.7707,9.7707,9.5962,9.7707,6483.0],["2000-01-26",9.9203,9.9203,9.671,9.9203,1621.0],["2000-01-27",9.671,9.671,9.6212,9.6212,926.0],["2000-01-28",9.6211,9.8143,9.6211,9.8143,19217.0],["2000-01-31",9.6211,9.6211,9.5214,9.5464,30561.0],["2000-02-01",9.5464,9.6212,9.4218,9.5713,9493.0],["2000-02-02",9.5214,9.7208,9.5214,9.7146,1505.0],["2000-02-03",9.7209,9.9701,9.6959,9.9203,3010.0],["2000-02-04",9.9203,9.9701,9.7707,9.9701,4862.0],["2000-02-07",9.9701,10.0823,9.8704,9.9701,5441.0],["2000-02-08",9.8704,10.0636,9.8704,10.0636,12618.0],["2000-02-09",9.8704,9.9203,9.7707,9.8704,31024.0],["2000-02-10",9.7707,9.9701,9.671,9.7707,34497.0],["2000-02-11",9.9203,9.9203,9.7707,9.7956,8335.0],["2000-02-14",9.8953,9.9701,9.8829,9.9701,8914.0],["2000-02-15",9.9701,10.1695,9.8455,10.1695,8914.0],["2000-02-16",10.0449,10.0698,9.8704,9.8953,4399.0],["2000-02-17",9.8953,10.2692,9.8953,10.2692,3936.0],["2000-02-18",10.2692,10.2692,10.02,10.1695,117615.0],["2000-02-22",9.7956,9.9701,9.6959,9.9452,20374.0],["2000-02-23",9.8704,9.995,9.7707,9.995,1158.0],["2000-02-24",9.8704,9.9327,9.8704,9.8704,7756.0],["2000-02-25",9.8704,9.9576,9.8704,9.9203,1968.0],["2000-02-28",9.8704,9.9701,9.671,9.6959,55913.0],["2000-02-29",9.671,10.0199,9.4217,9.995,45610.0],["2000-03-01",9.7707,10.02,9.7209,9.8704,6251.0],["2000-03-02",9.7577,9.7577,9.7577,9.7577,3010.0],["2000-03-03",9.7577,9.9086,9.5565,9.5565,3936.0],["2000-03-06",9.6571,9.8583,9.6571,9.6571,926.0],["2000-03-07",9.6823,9.8583,9.6823,9.7074,22921.0],["2000-03-08",9.8583,9.9589,9.7577,9.9589,15049.0],["2000-03-09",9.7577,9.9589,9.7577,9.9589,7177.0],["2000-03-10",9.9589,9.9589,9.7074,9.7074,8682.0],["2000-03-13",9.7074,9.7074,9.5062,9.5314,15744.0],["2000-03-14",9.6068,9.6068,9.3051,9.3051,51746.0],["2000-03-15",9.2799,9.2799,9.1793,9.2045,54524.0],["2000-03-16",9.2548,9.456,9.2548,9.456,13197.0],["2000-03-17",9.6571,9.6571,9.2548,9.2548,36812.0],["2000-03-20",9.4559,9.4559,8.5003,8.6009,23153.0],["2000-03-21",8.8021,8.8021,8.45,8.45,49431.0],["2000-03-22",8.45,8.45,8.45,8.45,810.0],["2000-03-23",8.45,8.8524,8.45,8.5757,15859.0],["2000-03-24",8.45,8.6512,8.45,8.5506,10303.0],["2000-03-27",8.5003,8.7518,8.5003,8.5003,50704.0],["2000-03-28",8.7518,8.7518,8.3494,8.3494,46421.0],["2000-03-29",8.3494,8.3745,8.3494,8.3494,4862.0],["2000-03-30",8.3494,8.3494,8.0476,8.0979,36928.0],["2000-03-31",8.0979,8.0979,7.9973,8.0979,74204.0],["2000-04-03",8.0979,8.2488,7.8967,7.8967,6367.0],["2000-04-04",7.947,8.1482,7.8716,7.947,10419.0],["2000-04-05",8.0476,8.0476,7.7458,7.947,23037.0],["2000-04-06",7.947,8.0979,7.6452,7.6452,17017.0],["2000-04-07",7.7458,8.2488,7.6452,8.2488,34613.0],["2000-04-10",7.8464,8.5506,7.8464,8.2488,11113.0],["2000-04-11",8.1482,8.45,8.1482,8.2488,1389.0],["2000-04-12",8.45,8.45,8.1482,8.2488,4399.0],["2000-04-13",8.2991,8.5506,8.2488,8.5506,6251.0],["2000-04-14",8.3494,8.5506,8.1482,8.1985,9145.0],["2000-04-17",8.0979,8.2488,7.8464,7.9973,9608.0],["2000-04-18",7.9722,7.9973,7.947,7.9973,17364.0],["2000-04-19",7.9973,7.9973,7.6452,7.7961,7756.0],["2000-04-20",7.7961,7.9973,7.7961,7.8464,22342.0],["2000-04-24",7.9973,7.9973,7.8716,7.8967,17827.0],["2000-04-25",7.9973,8.2488,7.9973,8.2488,4978.0],["2000-04-26",8.1356,8.3494,8.0476,8.0476,3241.0],["2000-04-27",8.2991,8.45,8.2488,8.45,1968.0],["2000-04-28",8.0476,8.45,8.0476,8.3494,1852.0],["2000-05-01",8.1985,8.3494,8.0225,8.0225,8219.0],["2000-05-02",8.0225,8.0225,7.947,7.9973,9377.0],["2000-05-03",8.0979,8.0979,7.9973,7.9973,2084.0],["2000-05-04",7.9722,8.2488,7.9722,8.2488,3126.0],["2000-05-05",8.2488,8.2488,8.1985,8.1985,810.0],["2000-05-08",7.947,8.2488,7.947,7.9973,4283.0],["2000-05-09",8.1231,8.6009,7.947,8.6009,11113.0],["2000-05-10",8.0979,8.2488,8.0728,8.0728,6483.0],["2000-05-11",8.45,8.45,8.0476,8.1482,4862.0],["2000-05-12",8.1482,8.1482,7.9973,7.9973,6135.0],["2000-05-15",7.9973,8.0225,7.8464,8.0225,24657.0],["2000-05-16",8.0225,8.0225,7.6704,7.8213,8335.0],["2000-05-17",7.6452,7.7458,7.5949,7.6452,18290.0],["2000-05-18",7.5446,7.6955,7.5446,7.6955,2431.0],["2000-05-19",7.6955,7.6955,7.5446,7.5446,1042.0],["2000-05-22",7.6955,7.6955,7.4943,7.6452,3473.0],["2000-05-23",7.6955,7.8464,7.444,7.8464,18175.0],["2000-05-24",7.8464,7.8967,7.8464,7.8967,1389.0],["2000-05-25",7.8967,8.0979,7.771,7.771,3936.0],["2000-05-26",7.771,8.0979,7.771,8.0979,1968.0],["2000-05-30",7.7961,8.2488,7.7961,8.2488,12734.0],["2000-05-31",8.5506,8.6009,8.538,8.6009,17133.0],["2000-06-01",8.6009,8.8021,8.45,8.45,11113.0],["2000-06-02",8.6512,8.8524,8.6009,8.8524,10303.0],["2000-06-05",8.8524,9.2045,8.8524,9.1793,20027.0],["2000-06-06",9.2687,9.2687,9.0148,9.1671,26510.0],["2000-06-07",9.2179,9.2179,9.1671,9.2179,5094.0],["2000-06-08",8.8624,8.9132,8.837,8.9132,4052.0],["2000-06-09",8.8878,8.9386,8.8878,8.9386,810.0],["2000-06-12",9.0528,9.0528,8.6085,8.6085,12387.0],["2000-06-13",8.6085,9.1671,8.6085,9.1671,4515.0],["2000-06-14",8.8116,8.8878,8.8116,8.8116,9145.0],["2000-06-15",8.9513,9.0909,8.8116,9.0655,11113.0],["2000-06-16",9.0402,9.0655,8.837,8.9386,20953.0],["2000-06-19",8.837,8.8878,8.71,8.8624,6946.0],["2000-06-20",8.8624,8.8624,8.837,8.837,2547.0],["2000-06-21",8.9386,8.9386,8.6846,8.6846,31950.0],["2000-06-22",8.837,8.837,8.6339,8.6339,11576.0],["2000-06-23",8.6719,8.7735,8.5323,8.5323,8914.0],["2000-06-26",8.837,8.837,8.3291,8.7354,13428.0],["2000-06-27",8.71,8.7354,8.3545,8.3545,4978.0],["2000-06-28",8.6466,8.7608,8.5323,8.7608,3241.0],["2000-06-29",8.7354,8.7608,8.5323,8.5323,10071.0],["2000-06-30",8.5831,8.6846,8.5831,8.6085,22226.0],["2000-07-03",8.5831,8.5831,8.4307,8.4307,6946.0],["2000-07-05",8.4307,8.4307,7.8213,7.8213,20258.0],["2000-07-06",8.126,8.3291,7.9228,8.126,15165.0],["2000-07-07",7.9482,8.9386,7.9482,8.837,42138.0],["2000-07-10",8.6339,8.6339,8.3291,8.4307,4515.0],["2000-07-11",8.4307,8.5323,8.3799,8.4307,4052.0],["2000-07-12",8.4053,8.6846,8.4053,8.6846,3241.0],["2000-07-13",8.5323,8.6846,8.4307,8.6846,4515.0],["2000-07-14",8.5323,8.5323,8.4815,8.5323,7293.0],["2000-07-17",8.4815,8.5831,8.4815,8.5323,2199.0],["2000-07-18",8.5323,8.5577,8.5323,8.5577,1505.0],["2000-07-19",8.4815,8.5323,8.4815,8.5069,1389.0],["2000-07-20",8.4561,8.6339,8.4053,8.6339,1968.0],["2000-07-21",8.5323,8.6846,8.5323,8.5323,3126.0],["2000-07-24",8.5577,8.5577,8.4561,8.4561,8103.0],["2000-07-25",8.5323,8.7862,8.5196,8.7862,3010.0],["2000-07-26",8.6339,8.6339,8.6085,8.6339,1389.0],["2000-07-27",8.6085,8.6085,8.5831,8.5831,1621.0],["2000-07-28",8.5831,8.6085,8.5323,8.5323,3241.0],["2000-07-31",8.5577,8.6339,8.5577,8.6339,7409.0],["2000-08-01",8.6339,8.6846,8.6339,8.6846,9377.0],["2000-08-02",8.5577,8.6846,8.5577,8.6592,1505.0],["2000-08-03",8.5577,8.6846,8.5323,8.5323,5557.0],["2000-08-04",8.6339,8.6339,8.6339,8.6339,1042.0],["2000-08-07",8.6846,8.7354,8.6339,8.7354,2547.0],["2000-08-08",8.7354,8.7354,8.6085,8.7354,6830.0],["2000-08-09",8.5577,8.7354,8.5323,8.5831,3820.0],["2000-08-10",8.5894,8.7354,8.5831,8.5831,4052.0],["2000-08-11",8.7862,8.8116,8.6592,8.8116,3936.0],["2000-08-14",8.8116,8.8878,8.7354,8.8878,3820.0],["2000-08-15",8.8878,8.9132,8.6846,8.6846,4515.0],["2000-08-16",8.7862,8.9386,8.6846,8.71,2431.0],["2000-08-17",8.6846,9.0909,8.6846,9.0909,6135.0],["2000-08-18",9.0909,9.2941,8.9894,9.1925,8219.0],["2000-08-21",9.1925,9.1925,8.9386,8.9386,3473.0],["2000-08-22",8.9386,9.0909,8.9386,9.0402,6830.0],["2000-08-23",9.0402,9.0402,9.0402,9.0402,0.0],["2000-08-24",9.0402,9.1417,9.0402,9.1417,14355.0],["2000-08-25",9.2433,9.3195,9.1417,9.3195,1968.0],["2000-08-28",9.3068,9.3449,9.2941,9.2941,5325.0],["2000-08-29",9.2687,9.2687,9.0402,9.0402,4862.0],["2000-08-30",9.0656,9.1163,9.0402,9.0402,13313.0],["2000-08-31",9.0402,9.2179,9.0402,9.0655,20374.0],["2000-09-01",9.2369,9.2369,9.0317,9.0317,7062.0],["2000-09-05",9.0573,9.0958,9.0317,9.0317,8914.0],["2000-09-06",9.0317,9.2883,9.0317,9.2883,5557.0],["2000-09-07",9.0317,9.1856,9.0317,9.1856,2315.0],["2000-09-08",9.1343,9.1343,9.0317,9.0317,2663.0],["2000-09-11",9.0317,9.1087,9.0317,9.0317,4631.0],["2000-09-12",9.0317,9.2113,9.0317,9.0317,4978.0],["2000-09-13",9.0317,9.1856,9.0317,9.16,2894.0],["2000-09-14",9.1343,9.2369,9.083,9.2369,8682.0],["2000-09-15",9.0317,9.4166,9.0317,9.0317,15628.0],["2000-09-18",9.2369,9.2369,9.0317,9.0317,5209.0],["2000-09-19",9.1343,9.2369,9.0317,9.2369,7177.0],["2000-09-20",9.2369,9.2883,9.0317,9.083,25236.0],["2000-09-21",9.2883,9.2883,9.083,9.083,3936.0],["2000-09-22",9.083,9.3139,9.083,9.3139,11808.0],["2000-09-25",9.1343,9.1343,9.083,9.083,1968.0],["2000-09-26",9.2369,9.2369,9.083,9.083,926.0],["2000-09-27",9.0317,9.083,9.006,9.083,2778.0],["2000-09-28",8.9804,9.3396,8.9804,9.3396,19680.0],["2000-09-29",9.3139,9.3139,9.083,9.083,28130.0],["2000-10-02",9.1086,9.2305,9.0317,9.1343,13428.0],["2000-10-03",9.1856,9.1856,9.1343,9.1856,34845.0],["2000-10-04",9.1856,9.4422,9.1343,9.3909,18638.0],["2000-10-05",9.3396,9.3396,9.2626,9.2883,6251.0],["2000-10-06",9.3396,9.4422,9.3396,9.4165,23384.0],["2000-10-09",9.4166,9.5448,9.3909,9.4679,12502.0],["2000-10-10",9.5384,9.5384,9.4935,9.5192,12965.0],["2000-10-11",9.2883,9.5448,9.2883,9.4935,6598.0],["2000-10-12",9.4935,9.5448,9.2883,9.4935,47810.0],["2000-10-13",9.3909,9.6475,9.3909,9.6475,7988.0],["2000-10-16",9.5448,9.6475,9.5448,9.6475,3820.0],["2000-10-17",9.3909,9.3909,9.0317,9.0317,14586.0],["2000-10-18",9.006,9.3909,8.929,9.3909,12965.0],["2000-10-19",9.3139,9.4679,9.0317,9.4679,13892.0],["2000-10-20",9.5448,9.5705,9.4935,9.5705,1736.0],["2000-10-23",9.4422,9.455,9.2369,9.2369,2547.0],["2000-10-24",9.2369,9.3652,9.2369,9.2754,1389.0],["2000-10-25",9.3396,9.4422,9.1343,9.1343,4283.0],["2000-10-26",9.3909,9.5448,9.3909,9.5448,6598.0],["2000-10-27",9.4422,9.4422,9.2883,9.2883,1621.0],["2000-10-30",9.2883,9.5192,9.2626,9.4422,4978.0],["2000-10-31",9.4358,9.4422,9.2626,9.4422,9029.0],["2000-11-01",9.4422,9.4422,9.2369,9.2369,1505.0],["2000-11-02",9.3396,9.6475,9.2626,9.6218,9145.0],["2000-11-03",9.5705,9.5705,9.3909,9.3909,6598.0],["2000-11-06",9.4679,9.4935,9.2369,9.4935,3010.0],["2000-11-07",9.4422,9.5962,9.4422,9.5962,1621.0],["2000-11-08",9.5192,9.6218,9.2626,9.2626,9608.0],["2000-11-09",9.2369,9.5962,9.1856,9.4165,17712.0],["2000-11-10",9.5962,9.5962,9.2369,9.2369,4631.0],["2000-11-13",9.4486,9.4615,9.3909,9.4422,3357.0],["2000-11-14",9.4422,9.5962,9.3396,9.5962,3589.0],["2000-11-15",9.3396,9.3652,9.3396,9.3652,695.0],["2000-11-16",9.2626,9.5962,9.1343,9.1343,4399.0],["2000-11-17",9.5962,9.5962,9.3396,9.3396,1968.0],["2000-11-20",9.1343,9.5962,9.1343,9.5962,2315.0],["2000-11-21",9.1407,9.4422,9.1407,9.4422,1736.0],["2000-11-22",9.1407,9.2369,9.0317,9.0317,8682.0],["2000-11-24",9.1087,9.4935,9.1087,9.4935,6714.0],["2000-11-27",9.3909,9.4422,9.2113,9.2113,1505.0],["2000-11-28",9.3652,9.3652,9.3396,9.3396,5325.0],["2000-11-29",9.3909,9.4935,9.3396,9.4422,7756.0],["2000-11-30",9.4935,9.4935,9.3652,9.3652,3820.0],["2000-12-01",9.4422,9.4935,9.3909,9.4679,2199.0],["2000-12-04",9.6928,9.6928,9.6151,9.6216,8914.0],["2000-12-05",9.5373,9.7447,9.5373,9.7447,11113.0],["2000-12-06",9.7447,9.7965,9.4596,9.5114,10997.0],["2000-12-07",9.6151,9.641,9.1745,9.33,10997.0],["2000-12-08",9.479,9.6928,9.1745,9.6928,22805.0],["2000-12-11",9.5373,9.9002,9.3818,9.9002,41211.0],["2000-12-12",9.6993,9.9002,9.2522,9.33,10419.0],["2000-12-13",9.33,9.33,9.1486,9.1486,2894.0],["2000-12-14",9.2846,9.7965,9.1227,9.1227,6598.0],["2000-12-15",9.8483,9.8483,9.2263,9.4337,14239.0],["2000-12-18",9.5114,9.641,9.33,9.3559,4167.0],["2000-12-19",9.5373,9.8483,9.33,9.3818,28709.0],["2000-12-20",9.641,9.641,9.33,9.33,9493.0],["2000-12-21",9.641,9.8742,9.4337,9.8742,11692.0],["2000-12-22",9.9002,9.9002,9.5632,9.9002,12039.0],["2000-12-26",9.8483,9.8742,9.4855,9.6928,6135.0],["2000-12-27",9.4855,9.6928,9.3041,9.6928,132548.0],["2000-12-28",9.7187,9.7447,9.5373,9.641,28593.0],["2000-12-29",9.4855,9.641,9.3818,9.4077,22805.0],["2001-01-02",9.4077,9.4077,8.7857,8.7857,6946.0],["2001-01-03",8.8894,9.2522,8.8894,9.2522,18754.0],["2001-01-04",9.0708,9.4337,9.0708,9.33,20837.0],["2001-01-05",9.4337,9.4337,8.6821,8.6821,13081.0],["2001-01-08",8.708,8.8117,8.708,8.8117,13776.0],["2001-01-09",8.6821,9.2522,8.6821,9.2522,4631.0],["2001-01-10",9.3041,9.7447,9.3041,9.7447,26278.0],["2001-01-11",9.5373,9.5373,9.2782,9.5114,8798.0],["2001-01-12",9.3041,9.3559,9.0708,9.1227,10303.0],["2001-01-16",8.9153,10.574,8.9153,10.4703,88095.0],["2001-01-17",10.4703,10.4703,9.952,9.952,61933.0],["2001-01-18",9.952,10.3667,9.8483,10.263,15049.0],["2001-01-19",9.952,10.2371,9.952,9.952,8103.0],["2001-01-22",9.9585,9.9585,9.8483,9.8483,11113.0],["2001-01-23",9.8483,10.3148,9.8483,10.3148,14470.0],["2001-01-24",9.6151,10.263,9.6151,9.8483,8335.0],["2001-01-25",9.952,10.0038,9.641,9.641,15165.0],["2001-01-26",9.952,9.952,9.641,9.641,2547.0],["2001-01-29",9.7447,10.0557,9.641,9.9779,9956.0],["2001-01-30",9.6669,10.0557,9.5892,10.0557,7409.0],["2001-01-31",10.0557,10.0557,9.5373,9.5373,6598.0],["2001-02-01",9.7511,10.0038,9.5373,9.5373,10303.0],["2001-02-02",9.5373,9.5892,9.4855,9.4855,4631.0],["2001-02-05",9.5114,9.5114,9.4337,9.4337,1968.0],["2001-02-06",9.6151,9.6151,9.4337,9.5892,4399.0],["2001-02-07",9.4077,9.5632,9.3041,9.3041,3357.0],["2001-02-08",9.4337,9.4337,8.9931,9.1227,14933.0],["2001-02-09",9.1227,9.2782,9.0967,9.1227,16091.0],["2001-02-12",9.5114,9.7447,9.3818,9.7447,20953.0],["2001-02-13",9.5179,9.6928,9.3559,9.3559,5672.0],["2001-02-14",9.3559,9.4077,9.2263,9.2522,10303.0],["2001-02-15",9.3818,9.5632,9.1745,9.2263,14470.0],["2001-02-16",9.5373,9.5373,9.1227,9.1227,9493.0],["2001-02-20",9.33,9.33,9.2263,9.2263,14702.0],["2001-02-21",9.5373,9.5373,9.33,9.3818,10534.0],["2001-02-22",9.3559,9.4337,9.2782,9.4077,18754.0],["2001-02-23",9.4596,9.4596,9.2263,9.2263,30214.0],["2001-02-26",9.2263,9.5892,9.2263,9.5892,15049.0],["2001-02-27",9.5114,9.5632,9.3818,9.3818,8335.0],["2001-02-28",9.4596,9.5632,9.33,9.5632,9724.0],["2001-03-01",9.33,9.5892,9.33,9.5892,3589.0],["2001-03-02",9.607,9.6855,9.5808,9.6855,9724.0],["2001-03-05",9.6397,9.6789,9.4237,9.4237,4283.0],["2001-03-06",9.5808,9.6331,9.3975,9.6331,2431.0],["2001-03-07",9.4237,9.6855,9.4237,9.4761,5557.0],["2001-03-08",9.5677,9.607,9.3975,9.3975,1968.0],["2001-03-09",9.319,9.5284,9.319,9.5284,4167.0],["2001-03-12",9.319,9.4237,9.2143,9.2143,5904.0],["2001-03-13",9.3452,9.5284,9.2143,9.5023,10071.0],["2001-03-14",9.5284,9.5808,9.162,9.162,9724.0],["2001-03-15",9.5284,9.5284,9.2143,9.2143,5672.0],["2001-03-16",9.319,9.3714,9.2143,9.2143,17943.0],["2001-03-19",9.2928,9.3714,9.2274,9.3714,21185.0],["2001-03-20",9.5284,9.5808,9.3714,9.3714,26625.0],["2001-03-21",9.5284,9.5284,9.3714,9.3975,32414.0],["2001-03-22",9.2405,9.6855,9.1096,9.6855,60197.0],["2001-03-23",9.5808,9.6331,9.2143,9.4237,13660.0],["2001-03-26",9.4499,9.5022,9.2143,9.2143,13776.0],["2001-03-27",9.2143,9.4761,9.2143,9.4499,13544.0],["2001-03-28",9.5284,9.6593,9.2405,9.2405,8219.0],["2001-03-29",9.319,9.6331,9.319,9.607,3357.0],["2001-03-30",9.2667,9.6855,9.2667,9.6593,14470.0],["2001-04-02",9.4237,9.6397,9.319,9.3714,5672.0],["2001-04-03",9.2732,9.5284,9.2732,9.319,2547.0],["2001-04-04",9.6331,9.6331,9.3256,9.3256,926.0],["2001-04-05",9.319,9.5023,9.319,9.5023,9840.0],["2001-04-06",9.3714,9.5284,9.3714,9.4237,7640.0],["2001-04-09",9.5242,9.5494,9.4447,9.4447,926.0],["2001-04-10",9.4447,9.5703,9.4321,9.5703,10071.0],["2001-04-11",9.4237,9.5703,9.4237,9.4237,8914.0],["2001-04-12",9.5703,9.5703,9.4237,9.5703,3010.0],["2001-04-16",9.5284,9.5284,9.4237,9.4447,926.0],["2001-04-17",9.4447,9.5703,9.4447,9.5703,12387.0],["2001-04-18",9.5703,9.7881,9.5284,9.5284,14123.0],["2001-04-19",9.4447,9.763,9.386,9.6331,4862.0],["2001-04-20",9.4237,9.4489,9.4237,9.4489,2547.0],["2001-04-23",9.4279,9.7169,9.3818,9.5075,40285.0],["2001-04-24",9.5703,9.5703,9.319,9.319,10303.0],["2001-04-25",9.4153,9.5075,9.319,9.5075,4631.0],["2001-04-26",9.5075,9.5075,9.3441,9.5075,3126.0],["2001-04-27",9.5075,9.5536,9.2143,9.541,3589.0],["2001-04-30",9.7169,9.7881,9.4237,9.4237,4978.0],["2001-05-01",9.4907,9.9221,9.4865,9.9221,18175.0],["2001-05-02",9.9221,9.9221,9.675,9.8426,10766.0],["2001-05-03",9.675,9.675,9.675,9.675,3589.0],["2001-05-04",9.8426,9.9473,9.7462,9.9263,18869.0],["2001-05-07",9.9263,9.9473,9.6331,9.6331,5672.0],["2001-05-08",9.6457,9.8258,9.6457,9.8258,2778.0],["2001-05-09",9.5284,9.5284,9.5284,9.5284,5325.0],["2001-05-10",9.5284,9.5913,9.319,9.5913,2894.0],["2001-05-11",9.6289,9.6289,9.2646,9.2646,2778.0],["2001-05-14",9.3441,9.3441,9.2352,9.2562,6714.0],["2001-05-15",9.2352,9.7378,9.2352,9.696,29056.0],["2001-05-16",9.6331,9.7378,9.5284,9.7378,9261.0],["2001-05-17",9.6331,9.8216,9.4656,9.4656,1968.0],["2001-05-18",9.6415,9.6415,9.4656,9.4698,10303.0],["2001-05-21",9.6373,9.8426,9.4656,9.8426,6830.0],["2001-05-22",9.4237,9.7169,9.4237,9.4656,7409.0],["2001-05-23",9.4237,9.4237,9.3818,9.3818,3936.0],["2001-05-24",9.3609,9.6666,9.3609,9.6331,7756.0],["2001-05-25",9.6331,9.6331,9.4237,9.4237,5788.0],["2001-05-29",9.5284,9.5284,9.2562,9.2562,5325.0],["2001-05-30",9.4656,9.4656,9.2352,9.2352,4862.0],["2001-05-31",9.2143,9.3818,9.1096,9.1096,7756.0],["2001-06-01",9.4447,9.4447,9.1096,9.319,6020.0],["2001-06-04",9.3106,9.5433,9.2682,9.5433,7756.0],["2001-06-05",9.5222,9.5433,9.4164,9.5433,7988.0],["2001-06-06",9.6322,9.6322,9.6322,9.6322,1042.0],["2001-06-07",9.6914,9.6914,9.5222,9.6914,4283.0],["2001-06-08",9.3952,9.3952,9.3486,9.3952,7525.0],["2001-06-11",9.683,10.157,9.683,9.7338,65869.0],["2001-06-12",9.7845,9.7972,9.628,9.7972,4862.0],["2001-06-13",9.7338,9.7972,9.5222,9.5222,5094.0],["2001-06-14",9.5349,9.7761,9.5306,9.5306,3704.0],["2001-06-15",9.5264,9.6026,9.319,9.5433,41906.0],["2001-06-18",9.5433,9.5433,9.3529,9.4375,4515.0],["2001-06-19",9.5433,9.5433,9.3106,9.4798,16670.0],["2001-06-20",9.4798,9.7126,9.3994,9.4883,9377.0],["2001-06-21",9.6703,9.6703,9.3698,9.6703,11576.0],["2001-06-22",9.6703,9.6703,9.3529,9.5179,17017.0],["2001-06-25",9.4375,9.4375,9.2682,9.3105,29056.0],["2001-06-26",9.3105,9.4163,9.2259,9.3952,9956.0],["2001-06-27",9.3106,9.4798,9.2682,9.4798,15165.0],["2001-06-28",9.4798,9.6703,9.3275,9.6618,26625.0],["2001-06-29",9.6618,10.157,9.5348,10.1273,43179.0],["2001-07-02",10.03,10.1104,9.7338,9.7422,8682.0],["2001-07-03",9.9454,9.9454,9.5264,9.5264,14702.0],["2001-07-05",9.5645,9.6533,9.5222,9.5222,5094.0],["2001-07-06",9.5222,9.6491,9.5222,9.5222,25005.0],["2001-07-09",9.5222,9.6914,9.5222,9.6068,1968.0],["2001-07-10",9.5645,9.6914,9.4375,9.4417,8103.0],["2001-07-11",9.4375,9.5941,9.4163,9.4163,6946.0],["2001-07-12",9.5772,9.6703,9.3105,9.3148,23384.0],["2001-07-13",9.5222,9.5222,9.319,9.3571,9956.0],["2001-07-16",9.501,9.5222,9.3571,9.3698,10071.0],["2001-07-17",9.3698,9.5222,9.3613,9.5222,10303.0],["2001-07-18",9.5222,9.5222,9.319,9.319,8335.0],["2001-07-19",9.4798,9.501,9.3571,9.4163,2084.0],["2001-07-20",9.3275,9.5222,9.3275,9.501,2431.0],["2001-07-23",9.4925,9.4925,9.3529,9.3529,1389.0],["2001-07-24",9.3529,9.501,9.3529,9.4375,5094.0],["2001-07-25",9.4375,9.5475,9.4375,9.5433,73162.0],["2001-07-26",9.5433,9.7338,9.5222,9.7126,22342.0],["2001-07-27",9.7126,9.8184,9.6364,9.7126,7062.0],["2001-07-30",9.7549,10.0512,9.7549,9.9877,18059.0],["2001-07-31",9.9877,9.9877,9.7338,9.9454,29519.0],["2001-08-01",9.9834,10.0512,9.7549,9.7591,6483.0],["2001-08-02",9.7507,10.0512,9.7507,9.9877,18522.0],["2001-08-03",9.7507,9.9877,9.7507,9.7507,6598.0],["2001-08-06",9.7507,9.7761,9.7507,9.7507,2894.0],["2001-08-07",9.903,10.157,9.7507,9.8269,63091.0],["2001-08-08",9.8311,10.2797,9.8311,9.9454,17249.0],["2001-08-09",10.1993,10.1993,9.8523,10.1866,16901.0],["2001-08-10",9.903,10.1993,9.8903,10.1908,7756.0],["2001-08-13",9.8776,10.1908,9.8776,10.1443,4746.0],["2001-08-14",10.1358,10.2204,10.03,10.1654,61701.0],["2001-08-15",10.1358,10.2628,10.1358,10.157,9029.0],["2001-08-16",10.14,10.5802,10.14,10.5802,14355.0],["2001-08-17",10.2035,10.5252,10.1993,10.2628,9029.0],["2001-08-20",10.3643,10.6013,10.2416,10.6013,9261.0],["2001-08-21",10.6437,10.6437,10.4109,10.4109,7062.0],["2001-08-22",10.2628,10.4701,10.2416,10.2416,17827.0],["2001-08-23",10.4532,10.4532,10.2416,10.2416,6830.0],["2001-08-24",10.4024,10.5802,10.3897,10.5802,6830.0],["2001-08-27",10.5717,10.5717,10.3686,10.5252,16786.0],["2001-08-28",10.5252,10.614,10.432,10.4786,11576.0],["2001-08-29",10.4426,10.7092,9.9983,10.6826,12238.0],["2001-08-30",10.4426,10.7093,10.4426,10.5804,8710.0],["2001-08-31",10.5804,11.0203,10.5804,10.8026,18853.0],["2001-09-04",10.687,11.1847,10.687,10.9314,19514.0],["2001-09-05",10.9314,11.087,10.9314,10.9981,7497.0],["2001-09-06",11.1685,11.1685,10.6527,10.7648,42005.0],["2001-09-07",10.7648,11.0788,10.7334,11.0788,11246.0],["2001-09-10",11.0788,11.0788,10.711,10.9891,18191.0],["2001-09-17",11.0115,11.0115,10.711,10.711,19294.0],["2001-09-18",10.8994,10.8994,10.5137,10.6527,10253.0],["2001-09-19",10.6751,10.9891,10.5406,10.9891,15656.0],["2001-09-20",10.5406,11.0788,10.5406,10.5854,8489.0],["2001-09-21",10.6751,10.7648,10.5854,10.7648,27011.0],["2001-09-24",11.2134,11.2582,10.6079,10.7155,9371.0],["2001-09-25",10.72,11.191,10.4509,10.5406,61189.0],["2001-09-26",10.5406,10.5406,9.8678,9.9575,37926.0],["2001-09-27",9.9575,10.092,9.5314,10.0876,23814.0],["2001-09-28",10.0876,10.3163,9.9799,10.3163,59976.0],["2001-10-01",10.3163,10.3163,10.1145,10.1593,9702.0],["2001-10-02",10.1773,10.4284,10.1773,10.4284,10694.0],["2001-10-03",10.5361,10.7604,10.2849,10.7604,4079.0],["2001-10-04",10.7649,10.7649,10.5496,10.7424,8048.0],["2001-10-05",10.3657,10.7424,10.3612,10.7424,4851.0],["2001-10-08",10.729,10.729,10.7245,10.729,882.0],["2001-10-09",10.4957,10.7021,10.2759,10.2939,12238.0],["2001-10-10",10.3836,10.7245,10.2715,10.5854,20507.0],["2001-10-11",10.5316,10.7424,10.2715,10.7424,11797.0],["2001-10-12",10.3298,10.5406,10.2715,10.5092,7166.0],["2001-10-15",10.3163,10.6079,10.101,10.3432,11907.0],["2001-10-16",10.554,10.7648,10.3163,10.7648,14443.0],["2001-10-17",10.5406,10.8546,10.2849,10.3073,22271.0],["2001-10-18",10.2894,10.5137,10.2894,10.4957,9482.0],["2001-10-19",10.5406,10.72,10.3163,10.572,3087.0],["2001-10-22",10.572,10.572,10.3163,10.3163,7277.0],["2001-10-23",10.4284,10.4284,10.3163,10.3163,2205.0],["2001-10-24",10.6213,10.6213,10.3298,10.4509,3197.0],["2001-10-25",10.3387,10.4957,10.3163,10.4284,10805.0],["2001-10-26",10.3432,10.5406,10.3163,10.3163,8269.0],["2001-10-29",10.5316,10.5316,10.2939,10.2939,8930.0],["2001-10-30",10.3163,10.9891,10.2939,10.9891,47187.0],["2001-10-31",10.9532,10.9532,10.2715,10.3118,45423.0],["2001-11-01",10.3163,10.4509,10.2939,10.406,45092.0],["2001-11-02",10.258,10.3612,10.258,10.3163,7828.0],["2001-11-05",10.3163,10.3881,10.3163,10.3836,7056.0],["2001-11-06",10.3163,10.4284,10.2939,10.4284,37485.0],["2001-11-07",10.4284,10.5406,10.2625,10.3029,6284.0],["2001-11-08",10.4284,10.5585,10.3253,10.4374,9592.0],["2001-11-09",10.3612,10.5182,10.3387,10.5182,8048.0],["2001-11-12",10.5182,10.5182,10.3029,10.3612,7497.0],["2001-11-13",10.5047,10.5182,10.2984,10.4778,8489.0],["2001-11-14",10.4284,10.7604,10.406,10.7155,8489.0],["2001-11-15",10.6751,10.6751,10.4284,10.6751,772.0],["2001-11-16",10.6751,10.6751,10.4195,10.6303,2205.0],["2001-11-19",10.4284,10.72,10.406,10.72,6725.0],["2001-11-20",10.72,10.72,10.406,10.4509,7607.0],["2001-11-21",10.5316,10.6527,10.3163,10.3163,4300.0],["2001-11-23",10.3163,10.6303,10.3163,10.4015,2536.0],["2001-11-26",10.6527,10.7424,10.4554,10.7424,8159.0],["2001-11-27",10.7604,10.7648,10.4957,10.5406,4190.0],["2001-11-28",10.563,10.7648,10.3253,10.3432,10033.0],["2001-11-29",10.3163,10.8546,10.3163,10.8097,15766.0],["2001-11-30",10.8097,10.8097,10.4105,10.4105,18191.0],["2001-12-03",10.6527,10.6527,10.6303,10.6303,441.0],["2001-12-04",10.7571,10.7571,10.7345,10.7345,2426.0],["2001-12-05",10.7345,10.7345,10.4672,10.4672,8269.0],["2001-12-06",10.5941,10.5941,10.3495,10.4854,13561.0],["2001-12-07",10.4854,10.4854,10.3721,10.4854,23704.0],["2001-12-10",10.4853,10.5759,10.3766,10.3766,9371.0],["2001-12-11",10.4853,10.6439,10.4853,10.6439,17971.0],["2001-12-12",10.4401,10.6348,10.4174,10.5986,3087.0],["2001-12-13",10.6439,10.7073,10.5578,10.5986,10694.0],["2001-12-14",10.4627,10.7073,10.4627,10.662,8048.0],["2001-12-17",10.6665,10.7299,10.4808,10.7299,20617.0],["2001-12-18",10.5125,10.6892,10.5125,10.6846,29327.0],["2001-12-19",10.7118,10.7345,10.3766,10.4808,26901.0],["2001-12-20",10.6892,10.7933,10.6212,10.6212,39359.0],["2001-12-21",10.8205,11.1421,10.7299,11.124,81475.0],["2001-12-24",10.8703,11.2282,10.8703,11.1195,10584.0],["2001-12-26",10.9202,11.3233,10.893,11.3142,15215.0],["2001-12-27",11.3052,11.3686,10.8432,11.2508,12569.0],["2001-12-28",11.1647,11.3097,10.8703,11.3097,6284.0],["2001-12-31",11.3187,11.3187,10.8794,10.8794,8048.0],["2002-01-02",10.8024,11.0243,10.4854,10.7571,14663.0],["2002-01-03",10.8251,11.3686,10.6846,11.3233,26901.0],["2002-01-04",11.0334,11.3912,10.8432,10.8975,19294.0],["2002-01-07",10.9836,10.9836,10.5533,10.5533,16207.0],["2002-01-08",10.6439,10.9836,10.6439,10.9836,11356.0],["2002-01-09",10.9836,11.0289,10.6076,10.6167,8930.0],["2002-01-10",10.6303,10.8024,10.5578,10.594,22271.0],["2002-01-11",10.5759,10.5759,10.2815,10.2815,37706.0],["2002-01-14",10.2815,10.4401,9.9645,9.9645,89523.0],["2002-01-15",10.1457,10.3042,10.0098,10.1909,39139.0],["2002-01-16",10.1683,10.2544,10.1004,10.1547,20396.0],["2002-01-17",10.1819,10.3948,10.1457,10.3948,24035.0],["2002-01-18",10.3721,10.3721,10.0822,10.0822,18743.0],["2002-01-22",10.0641,10.1909,10.0551,10.1366,11356.0],["2002-01-23",10.0777,10.4174,10.0777,10.4174,29216.0],["2002-01-24",10.3042,10.4401,10.3042,10.4129,12348.0],["2002-01-25",10.3042,10.7118,10.3042,10.5171,24255.0],["2002-01-28",10.7118,10.7571,10.5488,10.5488,2756.0],["2002-01-29",10.6892,10.6892,10.4401,10.4401,7497.0],["2002-01-30",10.4174,10.7571,10.4174,10.7571,11356.0],["2002-01-31",10.7345,10.7345,10.4627,10.4899,12238.0],["2002-02-01",10.6892,10.6892,10.4627,10.4854,17309.0],["2002-02-04",10.6439,10.6756,10.4174,10.4174,9151.0],["2002-02-05",10.4174,10.5488,10.4174,10.4989,2536.0],["2002-02-06",10.4174,10.4174,10.1909,10.1909,14002.0],["2002-02-07",10.1909,10.4174,10.1909,10.2589,3859.0],["2002-02-08",10.2136,10.2815,10.1909,10.277,12238.0],["2002-02-11",10.5261,10.5261,10.3087,10.4174,5733.0],["2002-02-12",10.1683,10.4627,10.1683,10.4174,28775.0],["2002-02-13",10.3721,10.508,10.3721,10.508,14884.0],["2002-02-14",10.4129,10.5759,10.3268,10.3721,24365.0],["2002-02-15",10.3812,10.4627,10.2996,10.3042,8600.0],["2002-02-19",10.2996,10.4174,10.1909,10.1909,8930.0],["2002-02-20",10.3721,10.4174,10.1909,10.4174,12789.0],["2002-02-21",10.4808,10.4808,10.3812,10.3812,11466.0],["2002-02-22",10.3812,10.6439,10.3812,10.5125,39359.0],["2002-02-25",10.5941,10.6303,10.4174,10.4174,12348.0],["2002-02-26",10.4219,10.6303,10.4219,10.5533,32414.0],["2002-02-27",10.6212,10.6212,10.4219,10.5261,17640.0],["2002-02-28",10.5261,10.5261,10.4446,10.4491,10694.0],["2002-03-01",10.4446,10.6212,10.4174,10.5035,16427.0],["2002-03-04",10.5306,10.6892,10.508,10.508,18302.0],["2002-03-05",10.6361,10.7276,10.5446,10.7276,12128.0],["2002-03-06",10.659,10.8557,10.5903,10.7047,17750.0],["2002-03-07",10.7276,10.9334,10.7276,10.8191,14774.0],["2002-03-08",10.8511,10.9746,10.8328,10.9655,11797.0],["2002-03-11",10.9746,10.9792,10.8465,10.9517,3749.0],["2002-03-12",10.9563,10.9563,10.874,10.9334,2205.0],["2002-03-13",10.9334,10.97,10.9334,10.9563,5513.0],["2002-03-14",10.9517,11.0112,10.8785,11.0112,24145.0],["2002-03-15",10.8282,11.2079,10.8282,11.2079,44651.0],["2002-03-18",11.0981,11.2537,11.0981,11.2079,17861.0],["2002-03-19",11.2079,11.4824,11.2079,11.4824,27122.0],["2002-03-20",11.4824,11.4824,11.3269,11.3543,20396.0],["2002-03-21",11.4367,11.6883,11.3452,11.6883,22932.0],["2002-03-22",11.3955,12.0314,11.3955,11.9399,44762.0],["2002-03-25",12.0451,12.0542,11.8484,11.8941,24365.0],["2002-03-26",12.0542,12.283,11.917,12.283,14994.0],["2002-03-27",12.283,12.3745,11.9307,12.1274,18632.0],["2002-03-28",12.2006,12.3745,11.9902,11.9902,27011.0],["2002-04-01",11.8941,12.3516,11.8804,11.8941,20948.0],["2002-04-02",12.2098,12.2143,11.8941,11.949,18743.0],["2002-04-03",12.1229,12.1229,12.0131,12.0131,15876.0],["2002-04-04",11.9627,12.1229,11.9536,12.0542,141010.0],["2002-04-05",12.1183,12.1183,11.9399,11.9444,32083.0],["2002-04-08",12.1229,12.1229,11.8804,12.0771,47408.0],["2002-04-09",12.1137,12.1229,11.8941,11.9627,26901.0],["2002-04-10",12.0588,12.2143,12.0314,12.0314,29106.0],["2002-04-11",12.1869,12.2967,12.0176,12.0176,33406.0],["2002-04-12",12.3516,13.3809,12.1823,13.3123,48841.0],["2002-04-15",13.0149,13.3123,12.9234,13.2665,18081.0],["2002-04-16",13.2894,13.3123,13.0332,13.0332,23594.0],["2002-04-17",13.2665,13.2894,12.8091,12.9463,42887.0],["2002-04-18",12.9692,13.2345,12.9005,12.9463,14222.0],["2002-04-19",13.1522,13.1522,12.7404,12.7404,15766.0],["2002-04-22",12.7176,12.7176,12.2555,12.2555,30760.0],["2002-04-23",12.4385,12.4385,12.1686,12.1686,31201.0],["2002-04-24",12.3516,12.3973,12.2143,12.2143,20507.0],["2002-04-25",12.3973,12.4019,12.2418,12.4019,16648.0],["2002-04-26",12.2509,12.2647,11.6837,11.6928,28665.0],["2002-04-29",11.7111,12.3745,11.6654,12.3516,23042.0],["2002-04-30",11.9399,12.379,11.5099,12.379,47297.0],["2002-05-01",12.3287,12.4385,12.3287,12.3973,15545.0],["2002-05-02",12.4339,12.5529,12.3516,12.5529,13561.0],["2002-05-03",12.5483,12.7404,12.466,12.6032,15766.0],["2002-05-06",12.6718,12.8731,12.6032,12.6032,8489.0],["2002-05-07",12.8228,12.8548,12.6032,12.8548,5623.0],["2002-05-08",12.809,13.1521,12.809,13.1521,17309.0],["2002-05-09",13.2208,13.2619,12.5117,12.5117,8489.0],["2002-05-10",12.5209,12.8319,12.3516,12.3516,25358.0],["2002-05-13",12.4294,13.1293,12.3745,12.8091,9151.0],["2002-05-14",12.4431,13.2482,12.4431,12.8228,38367.0],["2002-05-15",12.6306,13.1521,12.6306,13.0698,24255.0],["2002-05-16",12.8091,13.1247,12.5803,12.8182,30429.0],["2002-05-17",13.1979,13.1979,12.8091,12.9737,12569.0],["2002-05-20",12.8731,12.9097,12.6947,12.6947,5954.0],["2002-05-21",12.8319,12.9097,12.283,12.6352,34508.0],["2002-05-22",12.4431,12.8548,12.3973,12.5483,35501.0],["2002-05-23",12.4431,12.681,12.3745,12.5666,26681.0],["2002-05-24",12.5757,12.5757,12.3653,12.3745,20507.0],["2002-05-28",12.379,12.6947,12.3516,12.6947,32524.0],["2002-05-29",12.3333,12.5346,12.1686,12.1686,230533.0],["2002-05-30",12.1457,12.9554,11.9399,12.9554,33406.0],["2002-05-31",12.9371,13.2116,12.6947,12.8868,73537.0],["2002-06-03",12.8777,13.2665,12.8777,13.2436,40903.0],["2002-06-04",13.2299,13.4449,12.9234,13.4449,27122.0],["2002-06-05",13.358,13.358,13.0378,13.1887,19404.0],["2002-06-06",13.0412,13.2717,12.8198,12.8198,22050.0],["2002-06-07",12.7968,12.9351,12.5754,12.5985,12789.0],["2002-06-10",12.9536,13.0596,12.5754,12.9443,15325.0],["2002-06-11",12.9443,13.138,12.2342,12.474,16979.0],["2002-06-12",12.2434,13.1426,12.2203,13.0781,14553.0],["2002-06-13",13.032,13.032,12.4924,12.5155,25799.0],["2002-06-14",12.5155,12.663,12.2203,12.2434,16648.0],["2002-06-17",12.4463,12.7645,12.2203,12.6215,29547.0],["2002-06-18",12.4509,12.9121,12.4509,12.5431,9151.0],["2002-06-19",12.4555,12.866,11.7592,11.7638,17971.0],["2002-06-20",11.9667,12.5339,11.8053,12.0405,18412.0],["2002-06-21",12.4048,12.723,12.1742,12.7138,44431.0],["2002-06-24",12.7091,13.0735,12.2664,13.0366,35390.0],["2002-06-25",12.9167,13.0642,12.6584,13.0043,17089.0],["2002-06-26",12.3356,13.4193,12.3356,13.3271,42557.0],["2002-06-27",13.0735,13.4147,12.9121,13.2856,112455.0],["2002-06-28",13.1426,13.8989,13.0504,13.8297,115873.0],["2002-07-01",13.2118,13.922,13.2118,13.8297,22932.0],["2002-07-02",13.2164,13.7052,13.2164,13.2764,10253.0],["2002-07-03",13.2579,13.5623,13.0596,13.3409,7828.0],["2002-07-05",13.4378,13.4378,13.1288,13.4378,1654.0],["2002-07-08",13.4378,13.7145,12.8244,12.8383,21168.0],["2002-07-09",13.0504,13.5023,12.8798,12.9121,24806.0],["2002-07-10",12.8659,12.9351,12.5893,12.7875,15215.0],["2002-07-11",12.9121,12.9121,12.5201,12.6215,11466.0],["2002-07-12",12.6815,12.6815,12.2434,12.2434,4410.0],["2002-07-15",12.2434,12.4048,11.9206,12.2665,15656.0],["2002-07-16",12.4509,12.4509,12.0082,12.2895,7277.0],["2002-07-17",12.4509,12.4509,12.1051,12.2065,12238.0],["2002-07-18",11.8745,12.3956,11.8422,12.1835,23483.0],["2002-07-19",12.082,12.3126,11.69,12.1373,38588.0],["2002-07-22",11.8607,12.1604,11.4825,11.5609,33075.0],["2002-07-23",11.5332,11.5332,10.5602,10.7262,29878.0],["2002-07-24",10.5326,11.0998,10.3758,11.0998,23814.0],["2002-07-25",10.9015,11.0675,10.6063,10.6893,14333.0],["2002-07-26",11.0075,11.0675,10.7032,11.0675,4520.0],["2002-07-29",10.9153,11.1597,10.7216,11.0629,32414.0],["2002-07-30",11.0675,11.0675,10.883,11.0675,16758.0],["2002-07-31",11.0629,11.0905,10.8277,10.8369,11246.0],["2002-08-01",10.8369,11.3396,10.8369,11.3396,10033.0],["2002-08-02",11.2058,11.2058,11.026,11.026,35060.0],["2002-08-05",11.1828,11.1828,11.0214,11.1136,21389.0],["2002-08-06",11.0444,11.1597,10.9983,11.0905,12569.0],["2002-08-07",11.0905,11.2058,11.0214,11.1367,8600.0],["2002-08-08",11.1136,11.1597,11.0214,11.0905,22932.0],["2002-08-09",11.1782,11.1782,11.0214,11.0905,15656.0],["2002-08-12",11.3119,11.3119,10.8923,11.1136,27563.0],["2002-08-13",11.2519,11.6393,11.2012,11.3672,39470.0],["2002-08-14",11.5978,11.8099,11.2473,11.8099,21499.0],["2002-08-15",11.8284,12.3817,11.584,12.2895,46305.0],["2002-08-16",12.4048,12.5431,12.2757,12.5431,20727.0],["2002-08-19",12.5616,12.9121,12.4509,12.6538,65599.0],["2002-08-20",12.6354,12.889,12.5616,12.7276,33406.0],["2002-08-21",12.7276,12.7276,12.2342,12.497,15876.0],["2002-08-22",12.6123,12.7045,12.3541,12.6723,8269.0],["2002-08-23",12.6723,12.6723,12.2203,12.2203,8269.0],["2002-08-26",12.3356,12.889,12.2388,12.8706,21830.0],["2002-08-27",12.5893,12.9028,12.4048,12.5155,19735.0],["2002-08-28",12.5893,13.2429,12.5893,13.0783,22575.0],["2002-08-29",13.18,13.3882,13.1558,13.3882,13020.0],["2002-08-30",13.3156,13.4124,12.8168,12.8168,14070.0],["2002-09-03",12.9282,12.9282,12.4682,12.5166,16800.0],["2002-09-04",12.7609,13.1224,12.7267,13.0931,5880.0],["2002-09-05",13.0394,13.3374,12.8977,13.2739,16905.0],["2002-09-06",12.9954,13.6549,12.9954,13.6549,27510.0],["2002-09-09",13.4107,13.6012,12.9954,13.5963,21525.0],["2002-09-10",13.5572,13.5572,13.0687,13.484,13020.0],["2002-09-11",13.1664,13.1908,13.1664,13.1908,1995.0],["2002-09-12",13.2397,13.2397,12.9759,12.9759,7875.0],["2002-09-13",12.9759,13.4693,12.9759,13.4693,11865.0],["2002-09-16",13.1908,13.3911,13.1127,13.1127,31395.0],["2002-09-17",13.4253,13.4253,12.1649,12.2968,36540.0],["2002-09-18",12.2919,12.5752,12.1404,12.2919,17010.0],["2002-09-19",12.2137,12.3798,11.6128,11.6128,17220.0],["2002-09-20",12.3408,12.458,11.7496,12.2137,73815.0],["2002-09-23",12.2137,12.2137,11.7838,11.8962,20580.0],["2002-09-24",11.9255,12.0916,11.6128,11.7691,30975.0],["2002-09-25",11.7252,12.2821,11.7252,12.0916,22890.0],["2002-09-26",12.2968,12.7414,12.2626,12.6583,15645.0],["2002-09-27",12.7218,12.9368,12.204,12.3066,25200.0],["2002-09-30",12.331,12.3896,11.9206,12.0672,12705.0],["2002-10-01",11.9695,12.2137,11.7936,12.0623,8610.0],["2002-10-02",12.1356,12.4433,11.945,12.0379,7875.0],["2002-10-03",12.0183,12.3359,11.8278,11.9695,6825.0],["2002-10-04",11.9695,12.1746,11.7154,11.7154,9765.0],["2002-10-07",11.6763,11.6763,11.0803,11.1585,14175.0],["2002-10-08",11.0363,11.4174,10.9435,11.3979,23730.0],["2002-10-09",11.2366,11.2366,10.7481,10.7725,23730.0],["2002-10-10",10.7481,11.1975,10.7383,10.9924,11865.0],["2002-10-11",10.8946,11.3148,10.8946,11.0998,29085.0],["2002-10-14",11.2366,11.5786,11.2366,11.4956,12285.0],["2002-10-15",11.6128,12.0916,11.5982,12.0183,13650.0],["2002-10-16",11.9011,11.9011,11.3343,11.5591,19425.0],["2002-10-17",11.818,11.9695,11.7252,11.9695,13650.0],["2002-10-18",11.9695,12.1307,11.7008,11.8278,13440.0],["2002-10-21",11.7105,11.9939,11.6324,11.989,23520.0],["2002-10-22",11.6128,11.9255,11.6128,11.6226,9345.0],["2002-10-23",11.6128,11.9255,11.4809,11.6666,31500.0],["2002-10-24",11.4809,11.6519,11.222,11.2659,17325.0],["2002-10-25",11.2269,11.5395,11.2269,11.5395,15750.0],["2002-10-28",11.5982,11.5982,10.9924,11.2953,15855.0],["2002-10-29",11.1389,11.4809,10.9972,11.3539,16590.0],["2002-10-30",11.0168,11.4809,11.0168,11.2415,17745.0],["2002-10-31",11.4516,11.4565,11.1145,11.134,10710.0],["2002-11-01",11.2366,11.3392,10.9924,11.3099,26460.0],["2002-11-04",11.5151,11.5151,11.2073,11.305,18480.0],["2002-11-05",11.2806,11.2806,11.1145,11.2366,8295.0],["2002-11-06",11.222,11.2611,10.9435,10.9924,22470.0],["2002-11-07",11.2366,11.2366,10.582,10.6797,29610.0],["2002-11-08",10.6504,10.836,10.6259,10.6992,26145.0],["2002-11-11",10.6504,10.8604,10.6504,10.6504,17955.0],["2002-11-12",10.8214,10.8653,10.6504,10.8165,13755.0],["2002-11-13",10.7774,10.9435,10.6601,10.8116,21420.0],["2002-11-14",10.792,11.5249,10.7481,11.4809,54705.0],["2002-11-15",11.1585,11.5688,10.9924,11.1145,17535.0],["2002-11-18",11.2366,11.3295,11.1438,11.2073,11025.0],["2002-11-19",11.3343,11.3441,10.8946,10.9386,21840.0],["2002-11-20",10.9435,11.1389,10.9435,11.1389,15330.0],["2002-11-21",10.9924,11.1731,10.9435,11.1047,10500.0],["2002-11-22",11.1487,11.432,11.0363,11.1536,11655.0],["2002-11-25",11.0412,11.4321,10.8946,11.2366,8400.0],["2002-11-26",11.2953,11.3343,10.8946,11.1194,18585.0],["2002-11-27",11.1194,11.5591,11.1194,11.5591,12075.0],["2002-11-29",11.2611,11.5591,11.2611,11.4321,6720.0],["2002-12-02",11.432,11.5591,11.3734,11.5591,7455.0],["2002-12-03",11.5591,11.5591,11.2366,11.3637,7245.0],["2002-12-04",11.3488,11.3488,11.0281,11.0281,9975.0],["2002-12-05",11.0775,11.2452,10.8308,10.8554,8925.0],["2002-12-06",11.0281,11.6745,11.0281,11.5462,28035.0],["2002-12-09",11.5462,11.5512,11.1021,11.1169,7980.0],["2002-12-10",11.1712,11.3488,11.0972,11.1712,6825.0],["2002-12-11",11.0923,11.2748,11.0034,11.0528,10710.0],["2002-12-12",11.0528,11.0528,10.7567,10.9541,21840.0],["2002-12-13",11.0232,11.0528,10.7814,10.7863,15540.0],["2002-12-16",10.9097,11.1021,10.7814,11.0923,15015.0],["2002-12-17",10.9097,11.1515,10.8061,11.0035,13020.0],["2002-12-18",11.0528,11.1761,10.885,10.8998,56595.0],["2002-12-19",11.1367,11.1367,10.8554,11.0479,27825.0],["2002-12-20",10.8554,11.4475,10.7913,11.1021,45255.0],["2002-12-23",11.0034,11.6252,10.9541,11.6252,20790.0],["2002-12-24",11.6202,11.6202,11.3735,11.4623,5250.0],["2002-12-26",11.5018,11.5956,11.4081,11.4278,6615.0],["2002-12-27",11.3489,11.5413,11.2995,11.2995,16275.0],["2002-12-30",11.3094,11.5413,11.2255,11.2452,9975.0],["2002-12-31",11.2255,11.4673,11.2008,11.2452,42630.0],["2003-01-02",11.2995,11.4722,11.2008,11.4722,12810.0],["2003-01-03",11.4673,11.4673,11.2008,11.2008,14385.0],["2003-01-06",11.2008,11.5462,11.2008,11.4475,6930.0],["2003-01-07",11.265,11.5216,11.2502,11.2748,27510.0],["2003-01-08",11.5906,11.5906,11.2502,11.2896,10290.0],["2003-01-09",11.4623,11.4969,11.3785,11.4969,8085.0],["2003-01-10",11.4722,11.5808,11.2798,11.5808,22260.0],["2003-01-13",11.4031,11.5857,11.2995,11.3242,10605.0],["2003-01-14",11.3538,11.5166,11.2995,11.5166,14805.0],["2003-01-15",11.4673,12.0248,11.3735,11.9854,56070.0],["2003-01-16",11.7436,12.0199,11.7436,11.9952,13965.0],["2003-01-17",11.9903,12.0248,11.7781,11.9459,11130.0],["2003-01-21",12.0298,12.0298,11.8127,11.8472,6300.0],["2003-01-22",11.941,11.941,11.7979,11.7979,8820.0],["2003-01-23",11.8028,11.9114,11.7189,11.7979,10185.0],["2003-01-24",11.7436,11.7831,11.5956,11.5956,11970.0],["2003-01-27",11.6153,11.7387,11.3834,11.3834,21210.0],["2003-01-28",11.2798,11.7091,11.2798,11.6992,12390.0],["2003-01-29",11.7041,11.8028,11.4475,11.7387,10500.0],["2003-01-30",11.8028,11.8028,11.413,11.413,25305.0],["2003-01-31",11.4031,11.6449,11.2798,11.5956,7455.0],["2003-02-03",11.5956,11.5956,11.2798,11.2798,8610.0],["2003-02-04",11.3538,11.4229,11.2502,11.3489,17220.0],["2003-02-05",11.3686,11.3686,11.2502,11.2798,5040.0],["2003-02-06",11.3242,11.4426,11.2502,11.2502,14070.0],["2003-02-07",11.2551,11.3242,11.2502,11.2502,10710.0],["2003-02-10",11.1959,11.3489,11.1318,11.2798,23520.0],["2003-02-11",11.1762,11.3982,11.1515,11.3489,21945.0],["2003-02-12",11.1909,11.3094,11.0528,11.0528,25620.0],["2003-02-13",11.0528,11.2206,10.9048,11.2206,23310.0],["2003-02-14",11.2156,11.2156,11.0528,11.1761,6615.0],["2003-02-18",11.0627,11.1762,11.0528,11.1614,11760.0],["2003-02-19",11.1613,11.1613,11.0528,11.0775,14910.0],["2003-02-20",11.1712,11.1712,10.9344,11.0281,32235.0],["2003-02-21",11.1021,11.3143,11.0281,11.3143,38535.0],["2003-02-24",11.1021,11.339,11.1021,11.1761,11445.0],["2003-02-25",11.3192,11.4426,11.1416,11.4426,36645.0],["2003-02-26",11.2502,11.4475,11.1811,11.2452,15015.0],["2003-02-27",11.2798,11.4278,11.265,11.3489,6300.0],["2003-02-28",11.3439,11.9212,11.2699,11.6449,40950.0],["2003-03-03",11.8423,12.0347,11.6449,11.714,21630.0],["2003-03-04",11.8286,12.008,11.6094,11.6193,7665.0],["2003-03-05",11.6193,12.0777,11.6094,11.709,10605.0],["2003-03-06",11.5844,11.6343,11.4549,11.4549,6510.0],["2003-03-07",11.4549,11.7489,11.4549,11.4549,5355.0],["2003-03-10",11.3353,11.42,11.2157,11.2207,8085.0],["2003-03-11",11.3602,11.3602,11.151,11.2058,8400.0],["2003-03-12",11.1011,11.3204,11.0862,11.3204,6090.0],["2003-03-13",11.4499,11.709,11.4051,11.709,5775.0],["2003-03-14",11.8336,12.0279,11.0862,11.4001,20265.0],["2003-03-17",11.1211,12.0329,11.1211,11.983,19005.0],["2003-03-18",11.9581,11.993,11.7738,11.8884,6825.0],["2003-03-19",11.9133,11.9133,11.4599,11.6442,19110.0],["2003-03-20",11.6741,11.8336,11.4599,11.714,14700.0],["2003-03-21",11.8087,11.8087,11.2108,11.6193,28980.0],["2003-03-24",11.6193,11.6841,11.6143,11.6542,8610.0],["2003-03-25",11.6044,11.6841,11.5745,11.6293,24570.0],["2003-03-26",11.6841,11.6841,11.4997,11.4997,19845.0],["2003-03-27",11.2456,11.709,11.2456,11.699,12915.0],["2003-03-28",11.704,11.704,11.415,11.415,16905.0],["2003-03-31",11.3752,11.6343,11.3652,11.3652,17010.0],["2003-04-01",11.3901,11.6841,11.3652,11.6343,17850.0],["2003-04-02",11.6094,11.6592,11.4748,11.6592,19950.0],["2003-04-03",11.6592,11.7588,11.5595,11.6542,8715.0],["2003-04-04",11.7987,11.7987,11.5197,11.5197,19320.0],["2003-04-07",11.6941,11.8934,11.5247,11.7588,29085.0],["2003-04-08",11.5147,11.9282,11.5147,11.8037,40320.0],["2003-04-09",11.8136,11.9083,11.7638,11.7788,9030.0],["2003-04-10",11.8734,11.9083,11.8186,11.8236,24570.0],["2003-04-11",11.8336,11.9282,11.8236,11.8236,9660.0],["2003-04-14",11.8336,11.9531,11.8286,11.9282,24885.0],["2003-04-15",11.9233,11.9282,11.8236,11.9083,14805.0],["2003-04-16",11.9133,11.9581,11.8386,11.8784,23940.0],["2003-04-17",11.9631,11.9631,11.6592,11.9282,14385.0],["2003-04-21",11.9332,11.9382,11.6891,11.9083,21630.0],["2003-04-22",11.6592,11.9233,11.6592,11.9133,11970.0],["2003-04-23",11.7538,11.9183,11.7289,11.9133,12180.0],["2003-04-24",11.8983,11.9183,11.7738,11.8037,5145.0],["2003-04-25",11.7788,11.9133,11.7738,11.9133,7245.0],["2003-04-28",11.9133,11.9581,11.7937,11.9581,8295.0],["2003-04-29",11.8535,11.9581,11.7788,11.8834,30555.0],["2003-04-30",11.8485,11.993,11.8485,11.8585,24465.0],["2003-05-01",11.8485,11.9531,11.6143,11.709,66150.0],["2003-05-02",11.8435,11.8435,11.5346,11.6094,49875.0],["2003-05-05",11.6492,11.8435,11.5346,11.7837,25830.0],["2003-05-06",11.709,12.0827,11.709,11.998,23520.0],["2003-05-07",12.0976,12.0976,11.8585,11.9332,22260.0],["2003-05-08",11.9332,11.998,11.8087,11.998,23835.0],["2003-05-09",11.9233,12.008,11.8684,12.008,3885.0],["2003-05-12",12.008,12.0678,11.9432,12.0329,11655.0],["2003-05-13",11.9581,12.0478,11.9581,12.0229,15225.0],["2003-05-14",11.9581,12.1325,11.9581,11.9581,10185.0],["2003-05-15",11.9581,12.1275,11.9581,12.0229,9765.0],["2003-05-16",11.9581,12.1973,11.9581,12.0727,11130.0],["2003-05-19",12.0827,12.0827,11.9581,11.9581,14805.0],["2003-05-20",12.0827,12.2023,11.9581,11.9681,10605.0],["2003-05-21",12.0976,12.1176,11.9581,12.0379,19320.0],["2003-05-22",12.0329,12.1674,11.9581,12.0229,15015.0],["2003-05-23",11.9731,12.1076,11.9731,12.0578,5250.0],["2003-05-27",12.2023,12.2023,12.0578,12.1176,10395.0],["2003-05-28",12.2073,12.4614,12.2073,12.3717,9870.0],["2003-05-29",12.4564,12.7055,12.4165,12.7055,36645.0],["2003-05-30",12.7055,12.7803,12.287,12.5411,43155.0],["2003-06-02",12.5859,12.7803,12.4165,12.5162,12495.0],["2003-06-03",12.3318,12.6258,12.3318,12.556,5985.0],["2003-06-04",12.6264,12.7169,12.4655,12.5711,11340.0],["2003-06-05",12.4504,12.4957,12.3197,12.4203,12285.0],["2003-06-06",12.4957,12.7723,12.37,12.37,15435.0],["2003-06-09",12.546,12.546,12.3197,12.3197,29820.0],["2003-06-10",12.5208,12.5208,12.3197,12.4806,21945.0],["2003-06-11",12.3197,12.5611,12.3197,12.4303,27090.0],["2003-06-12",12.2191,12.5711,12.2191,12.5359,10395.0],["2003-06-13",12.3247,12.5208,12.194,12.194,7665.0],["2003-06-16",12.3147,13.0086,12.2895,12.9684,43260.0],["2003-06-17",12.5661,12.9231,12.4957,12.9181,12390.0],["2003-06-18",12.5259,12.9583,12.4706,12.8829,18165.0],["2003-06-19",12.7371,12.9734,12.5862,12.6566,17010.0],["2003-06-20",12.8075,12.9483,12.5812,12.8125,19950.0],["2003-06-23",12.9734,12.9734,12.194,12.194,12600.0],["2003-06-24",12.556,12.556,12.1688,12.2443,18900.0],["2003-06-25",12.4203,12.4203,11.9878,11.9878,34545.0],["2003-06-26",12.1638,12.1789,11.9727,12.0984,22575.0],["2003-06-27",11.9727,12.37,11.9677,12.018,20685.0],["2003-06-30",11.9778,12.5208,11.9778,12.1688,134820.0],["2003-07-01",12.194,12.4404,12.018,12.3901,48090.0],["2003-07-02",12.2744,12.8728,12.189,12.732,33075.0],["2003-07-03",12.722,12.727,12.4454,12.556,9975.0],["2003-07-07",12.727,12.8225,12.4303,12.7873,22365.0],["2003-07-08",12.8024,12.908,12.7924,12.8728,21315.0],["2003-07-09",12.5812,12.898,12.5812,12.898,38535.0],["2003-07-10",12.7924,12.9432,12.4102,12.4102,14595.0],["2003-07-11",12.5611,12.5611,12.1437,12.4706,24885.0],["2003-07-14",12.4856,12.6214,12.3197,12.6114,12810.0],["2003-07-15",12.5963,12.8326,12.5711,12.8326,6510.0],["2003-07-16",12.7974,12.908,12.6968,12.7873,16695.0],["2003-07-17",12.7924,12.8024,12.5711,12.5711,19110.0],["2003-07-18",12.5711,12.6717,12.5711,12.5762,4830.0],["2003-07-21",12.6968,12.6968,12.5661,12.5711,28980.0],["2003-07-22",12.6164,12.6968,12.5711,12.6968,20370.0],["2003-07-23",12.6968,12.8628,12.5812,12.8477,12915.0],["2003-07-24",12.8577,13.074,12.7974,13.074,17955.0],["2003-07-25",12.9835,13.074,12.5711,12.6315,22470.0],["2003-07-28",12.7823,13.1243,12.6063,12.9231,16800.0],["2003-07-29",13.0689,13.3204,12.727,13.0388,20895.0],["2003-07-30",12.898,13.1494,12.5711,12.9684,21315.0],["2003-07-31",12.8225,13.1494,12.8225,13.1393,10290.0],["2003-08-01",12.9332,13.1444,12.5711,12.6667,19005.0],["2003-08-04",12.5711,12.8024,12.5711,12.6013,24570.0],["2003-08-05",12.6013,12.7672,12.6013,12.6667,20790.0],["2003-08-06",12.8728,12.8728,12.6013,12.6013,21525.0],["2003-08-07",12.6013,12.7873,12.6013,12.7773,15645.0],["2003-08-08",12.6315,12.8628,12.6013,12.8125,9240.0],["2003-08-11",12.7974,13.074,12.6013,13.074,5355.0],["2003-08-12",13.0689,13.1243,12.8728,13.1192,19845.0],["2003-08-13",13.1494,13.3103,12.9633,13.2902,27825.0],["2003-08-14",13.3204,13.4411,12.9885,13.4411,15015.0],["2003-08-15",13.26,13.6724,13.0639,13.1745,8505.0],["2003-08-18",13.4461,13.7025,13.1745,13.5818,13650.0],["2003-08-19",13.3355,13.6774,13.3355,13.6774,25305.0],["2003-08-20",13.6724,13.6774,13.5517,13.6774,18690.0],["2003-08-21",13.7981,13.7981,13.612,13.7981,24780.0],["2003-08-22",13.6422,13.7981,13.0941,13.4209,28035.0],["2003-08-25",13.5768,13.5768,13.2349,13.3103,9345.0],["2003-08-26",13.2801,13.602,13.1796,13.602,12390.0],["2003-08-27",13.696,14.2504,13.6538,13.9864,17200.0],["2003-08-28",13.6854,14.1184,13.527,14.1184,19300.0],["2003-08-29",13.9811,14.2293,13.8649,13.9441,6500.0],["2003-09-02",14.1501,14.2557,13.8913,14.2293,17200.0],["2003-09-03",14.1121,14.3784,14.1121,14.3677,16400.0],["2003-09-04",14.3624,14.3943,14.2026,14.3784,6000.0],["2003-09-05",14.3251,14.3784,13.9257,13.9257,9600.0],["2003-09-08",13.8938,14.3784,13.8565,14.3784,14200.0],["2003-09-09",14.3784,14.3784,13.9683,14.192,14200.0],["2003-09-10",14.1387,14.2985,13.8086,13.8086,14700.0],["2003-09-11",13.8725,14.3784,13.8725,14.373,10000.0],["2003-09-12",14.2506,14.3837,14.0375,14.3784,16900.0],["2003-09-15",14.3784,14.5115,14.2452,14.3517,10200.0],["2003-09-16",14.2452,14.5115,14.2452,14.5115,9200.0],["2003-09-17",14.3517,14.405,14.2719,14.405,6000.0],["2003-09-18",14.405,14.5115,14.3038,14.4902,16000.0],["2003-09-19",14.3677,14.5168,14.3517,14.5115,28500.0],["2003-09-22",14.5115,14.5115,14.3784,14.4849,30800.0],["2003-09-23",14.4636,14.5648,14.3784,14.5115,28700.0],["2003-09-24",14.405,14.5115,14.405,14.4103,20700.0],["2003-09-25",14.4103,14.4263,13.8458,13.8458,27100.0],["2003-09-26",13.9364,14.0003,13.3932,13.3985,37900.0],["2003-09-29",13.4731,13.9736,13.3932,13.9736,22300.0],["2003-09-30",13.979,14.2665,13.3932,13.6275,39200.0],["2003-10-01",13.7659,14.4316,13.6861,14.3784,29000.0],["2003-10-02",14.5115,14.5115,14.176,14.3784,12000.0],["2003-10-03",14.3784,14.5062,13.6967,13.947,43700.0],["2003-10-06",13.9523,14.1707,13.8884,14.1441,40500.0],["2003-10-07",14.1014,14.2878,14.0482,14.2825,32900.0],["2003-10-08",14.2239,14.2239,13.8512,13.8778,47000.0],["2003-10-09",14.1174,14.3997,13.8512,14.2452,22400.0],["2003-10-10",14.1174,14.2719,13.6701,13.75,24700.0],["2003-10-13",13.8352,14.5115,13.8352,14.4955,45500.0],["2003-10-14",14.4689,14.5062,14.2932,14.4955,35900.0],["2003-10-15",14.4902,14.4955,14.2399,14.2399,26000.0],["2003-10-16",14.0961,14.3784,14.0748,14.3411,8900.0],["2003-10-17",14.3677,14.373,13.979,13.9896,14300.0],["2003-10-20",13.8458,14.0855,13.8458,14.0801,12400.0],["2003-10-21",14.0429,14.2719,13.9843,14.1653,5700.0],["2003-10-22",13.979,14.2612,13.4464,13.5955,26000.0],["2003-10-23",13.4092,13.6861,13.3133,13.3293,15000.0],["2003-10-24",13.324,13.5529,13.3133,13.4145,14800.0],["2003-10-27",13.4944,13.5796,13.4305,13.4624,26900.0],["2003-10-28",13.4731,13.7233,13.3666,13.7233,42300.0],["2003-10-29",13.8458,14.3198,13.7446,14.3198,24600.0],["2003-10-30",14.3677,14.3677,14.0056,14.0375,14500.0],["2003-10-31",14.3091,14.3251,13.8991,13.9523,19600.0],["2003-11-03",14.3145,14.3677,13.9044,14.3624,15100.0],["2003-11-04",14.208,14.3571,14.1228,14.1547,15400.0],["2003-11-05",14.1174,14.1653,13.7127,13.8458,23700.0],["2003-11-06",13.9257,14.0748,13.7233,14.0748,10900.0],["2003-11-07",14.0855,14.2452,14.0003,14.0216,8700.0],["2003-11-10",14.2399,14.2399,13.6488,13.6488,35400.0],["2003-11-11",13.6168,13.7873,13.3133,13.324,26300.0],["2003-11-12",13.4145,13.8458,13.4145,13.75,17200.0],["2003-11-13",13.6115,13.8458,13.5955,13.8139,9300.0],["2003-11-14",13.8405,13.9949,13.3133,13.3719,18500.0],["2003-11-17",13.3186,13.5103,13.3133,13.4677,22900.0],["2003-11-18",13.5742,13.6861,13.3133,13.3186,24600.0],["2003-11-19",13.5689,13.6967,13.3293,13.6328,18600.0],["2003-11-20",13.6328,13.7819,13.4038,13.4837,10300.0],["2003-11-21",13.5636,13.7819,13.4731,13.5157,15900.0],["2003-11-24",13.4731,14.1014,13.3453,13.7233,39300.0],["2003-11-25",13.3506,13.8831,13.3506,13.734,14300.0],["2003-11-26",13.8831,13.8831,13.3719,13.5742,14500.0],["2003-11-28",13.4518,13.6861,13.4518,13.4997,4900.0],["2003-12-01",13.6701,13.7979,13.4731,13.718,9100.0],["2003-12-02",13.8192,13.8405,13.3186,13.4731,17000.0],["2003-12-03",13.86,13.86,13.4354,13.4354,23900.0],["2003-12-04",13.4946,13.645,13.4354,13.6397,23000.0],["2003-12-05",13.6988,13.7848,13.4408,13.5429,15300.0],["2003-12-08",13.4623,13.8063,13.4408,13.8063,13600.0],["2003-12-09",13.8063,13.8278,13.4516,13.4516,16500.0],["2003-12-10",13.5913,13.6128,13.4462,13.5161,11200.0],["2003-12-11",13.645,13.8654,13.5859,13.8654,40100.0],["2003-12-12",13.6504,13.8707,13.559,13.8654,21400.0],["2003-12-15",13.9137,13.9729,13.7471,13.7579,26800.0],["2003-12-16",13.7149,14.0105,13.516,13.989,20600.0],["2003-12-17",13.8707,13.8707,13.5161,13.8009,12000.0],["2003-12-18",13.5806,13.9621,13.5698,13.8923,10300.0],["2003-12-19",13.9191,14.0696,13.5268,13.7579,16700.0],["2003-12-22",13.5805,14.0642,13.5805,13.9191,5400.0],["2003-12-23",13.946,13.946,13.6504,13.9137,7600.0],["2003-12-24",13.9084,13.9084,13.6719,13.6719,2200.0],["2003-12-26",13.7848,13.8923,13.688,13.8923,2600.0],["2003-12-29",14.1825,14.2416,13.7848,13.8761,31700.0],["2003-12-30",14.0588,14.1502,13.8654,14.1448,17200.0],["2003-12-31",13.7901,14.0105,13.7095,13.7095,23000.0],["2004-01-02",13.9621,13.9997,13.7095,13.7149,7800.0],["2004-01-05",14.0266,14.0266,13.516,13.9191,21600.0],["2004-01-06",13.7042,14.0105,13.7042,13.7471,9600.0],["2004-01-07",14.0105,14.0266,13.7364,13.9782,8600.0],["2004-01-08",13.7203,14.0266,13.7203,14.0266,19000.0],["2004-01-09",13.9137,14.0266,13.8331,13.8385,15400.0],["2004-01-12",13.817,14.0965,13.817,14.0266,10700.0],["2004-01-13",13.9352,14.0266,13.8385,13.946,13100.0],["2004-01-14",14.0212,14.0589,13.9191,14.0589,12700.0],["2004-01-15",14.0535,14.1771,13.9191,13.946,14500.0],["2004-01-16",14.0803,14.1126,13.9299,13.9299,8900.0],["2004-01-20",13.9729,14.1072,13.8922,14.1072,18800.0],["2004-01-21",13.9729,14.1072,13.9084,14.0535,15800.0],["2004-01-22",14.1018,14.1018,13.7042,13.7042,13800.0],["2004-01-23",13.6182,13.6182,13.3817,13.5698,41200.0],["2004-01-26",13.3871,13.559,13.3763,13.5429,18200.0],["2004-01-27",13.6397,13.8116,13.4086,13.6612,35600.0],["2004-01-28",13.7149,13.7633,13.4354,13.4354,24300.0],["2004-01-29",13.4677,13.6397,13.4354,13.4462,17900.0],["2004-01-30",13.645,13.645,13.4086,13.4354,26800.0],["2004-02-02",13.4139,13.645,13.4032,13.4032,5800.0],["2004-02-03",13.4462,13.4677,13.3011,13.3333,9800.0],["2004-02-04",13.3011,13.4301,13.2097,13.2742,27600.0],["2004-02-05",13.4086,13.4354,13.0593,13.1022,25300.0],["2004-02-06",13.2903,13.4999,13.0915,13.285,19400.0],["2004-02-09",13.1721,13.5698,13.1721,13.4677,9200.0],["2004-02-10",13.3817,13.602,13.2473,13.5322,22000.0],["2004-02-11",13.3172,13.645,13.3172,13.645,5900.0],["2004-02-12",13.4462,13.5805,13.285,13.4462,20800.0],["2004-02-13",13.2581,13.5107,13.2473,13.2473,33600.0],["2004-02-17",13.2258,13.5913,13.2258,13.559,14400.0],["2004-02-18",13.2312,13.5805,13.2312,13.5053,23500.0],["2004-02-19",13.4462,13.6128,13.3495,13.3548,14400.0],["2004-02-20",13.3065,13.5375,13.2473,13.4354,9500.0],["2004-02-23",13.3118,13.4623,13.2527,13.4301,12800.0],["2004-02-24",13.4301,13.6182,13.3065,13.559,11600.0],["2004-02-25",13.6773,13.7471,13.4569,13.7471,4900.0],["2004-02-26",13.5698,13.7848,13.5698,13.774,5300.0],["2004-02-27",13.6504,13.9621,13.5967,13.7525,22700.0],["2004-03-01",13.6827,13.9675,13.6558,13.9675,11800.0],["2004-03-02",13.9729,13.9836,13.4462,13.6074,29000.0],["2004-03-03",13.5911,13.8298,13.3688,13.7213,17300.0],["2004-03-04",13.6996,13.8515,13.6128,13.8515,6000.0],["2004-03-05",13.6996,14.0955,13.5857,13.9708,13600.0],["2004-03-08",14.0467,14.0467,13.8244,13.8894,8700.0],["2004-03-09",13.6996,13.9871,13.5695,13.5695,22100.0],["2004-03-10",13.4773,13.7647,13.423,13.4501,23100.0],["2004-03-11",13.602,13.6671,13.4067,13.4067,24300.0],["2004-03-12",13.3254,13.7593,13.3254,13.7376,20400.0],["2004-03-15",13.5803,13.6345,13.3634,13.3688,22100.0],["2004-03-16",13.5586,13.5586,13.1735,13.2874,22300.0],["2004-03-17",13.4176,13.5857,13.3525,13.5695,14300.0],["2004-03-18",13.3417,13.5261,13.2929,13.423,4900.0],["2004-03-19",13.2495,13.4176,13.0542,13.2603,21100.0],["2004-03-22",13.0976,13.4176,12.9132,12.9241,29200.0],["2004-03-23",12.9295,13.0651,12.7451,13.0271,18200.0],["2004-03-24",12.8156,13.0325,12.7451,12.7451,17100.0],["2004-03-25",12.9078,13.1193,12.7505,13.1139,27800.0],["2004-03-26",13.0976,13.1356,12.9349,12.9674,18800.0],["2004-03-29",12.8861,13.1193,12.8861,13.0597,18800.0],["2004-03-30",13.0542,13.0705,13.0054,13.0651,18900.0],["2004-03-31",13.0488,13.0922,12.9458,13.0434,26000.0],["2004-04-01",13.0434,13.4122,12.9675,13.4122,37300.0],["2004-04-02",13.5532,13.8135,13.4284,13.5586,28000.0],["2004-04-05",13.5423,13.743,13.423,13.743,40500.0],["2004-04-06",13.461,13.7213,13.4556,13.5532,13900.0],["2004-04-07",13.5315,13.5803,13.2332,13.5098,10500.0],["2004-04-08",13.7159,13.7213,13.1573,13.2983,10700.0],["2004-04-12",13.1573,13.5532,13.0922,13.2386,19900.0],["2004-04-13",13.0271,13.1518,13.0271,13.0434,18300.0],["2004-04-14",13.0271,13.0325,12.6312,12.6366,13700.0],["2004-04-15",12.9783,12.9783,12.6203,12.7614,19000.0],["2004-04-16",12.859,13.0163,12.6692,12.9783,23100.0],["2004-04-19",12.9783,13.0163,12.8373,13.0163,8400.0],["2004-04-20",13.0163,13.103,12.7668,12.7722,18200.0],["2004-04-21",12.642,12.859,12.6366,12.7559,13800.0],["2004-04-22",12.7125,13.3742,12.7071,13.3362,36200.0],["2004-04-23",13.4393,13.4393,13.0325,13.2332,11800.0],["2004-04-26",13.5206,13.5478,13.0651,13.2983,14700.0],["2004-04-27",13.423,13.423,13.1627,13.4176,25500.0],["2004-04-28",13.2386,13.4013,12.8536,12.8536,12500.0],["2004-04-29",13.4067,13.4067,12.8373,12.8969,7300.0],["2004-04-30",12.7668,12.9458,12.6366,12.6529,20000.0],["2004-05-03",12.6366,12.8698,12.6366,12.7614,14100.0],["2004-05-04",12.6909,12.9512,12.6909,12.7288,15800.0],["2004-05-05",12.7505,12.9024,12.6366,12.6366,22600.0],["2004-05-06",12.6258,12.6692,12.4522,12.5553,20800.0],["2004-05-07",12.6095,12.6095,12.2082,12.2082,36800.0],["2004-05-10",12.3709,12.4414,12.1485,12.2082,24500.0],["2004-05-11",12.2082,12.4739,12.2082,12.4739,11600.0],["2004-05-12",12.4251,12.8752,12.1865,12.8752,81900.0],["2004-05-13",12.8047,12.8807,12.4251,12.5932,12600.0],["2004-05-14",12.4251,12.5661,12.3329,12.3329,14700.0],["2004-05-17",12.2244,12.7342,12.04,12.501,25800.0],["2004-05-18",12.6041,12.6637,12.3763,12.5498,11400.0],["2004-05-19",12.2082,12.9024,12.2082,12.3871,16700.0],["2004-05-20",12.7342,12.7451,12.3546,12.6366,81200.0],["2004-05-21",12.7451,12.8536,12.6095,12.7885,20700.0],["2004-05-24",12.539,12.9566,12.539,12.9512,30100.0],["2004-05-25",12.8753,13.0163,12.6529,12.9946,31800.0],["2004-05-26",12.5282,13.0,12.5282,12.9403,10900.0],["2004-05-27",12.9783,13.0325,12.8861,12.9837,14300.0],["2004-05-28",13.0,13.0922,12.9403,13.0163,15500.0],["2004-06-01",13.1464,13.2928,12.821,13.2928,17900.0],["2004-06-02",13.2491,13.9553,13.1396,13.2217,14900.0],["2004-06-03",13.1669,13.2983,13.0848,13.1396,17600.0],["2004-06-04",13.3038,13.3859,13.1396,13.1396,8600.0],["2004-06-07",13.4516,13.5228,13.0684,13.4845,14300.0],["2004-06-08",13.26,13.583,13.26,13.4899,10700.0],["2004-06-09",13.26,13.5119,13.1396,13.1669,57900.0],["2004-06-10",13.1505,13.479,13.1341,13.3312,37900.0],["2004-06-14",13.3257,13.3257,12.7289,12.7289,45900.0],["2004-06-15",13.1943,13.271,12.7837,13.2545,31800.0],["2004-06-16",13.0301,13.4078,13.0246,13.1888,25200.0],["2004-06-17",13.468,13.468,13.0465,13.052,19400.0],["2004-06-18",13.1779,13.375,12.8658,13.2272,74200.0],["2004-06-21",13.2436,13.3038,13.1396,13.3038,10300.0],["2004-06-22",13.1505,13.4133,13.1396,13.2545,86500.0],["2004-06-23",13.1998,13.6378,13.1943,13.5502,23000.0],["2004-06-24",13.5173,13.6816,13.4516,13.5502,11800.0],["2004-06-25",13.2217,14.1196,13.1834,13.6487,128600.0],["2004-06-28",13.4188,13.8787,13.4188,13.8458,76000.0],["2004-06-29",13.7637,14.0977,13.5447,14.0593,56400.0],["2004-06-30",13.9553,14.2072,13.9115,14.2072,17700.0],["2004-07-01",13.9717,14.1141,13.9225,13.9663,28300.0],["2004-07-02",13.8732,14.0593,13.8732,14.0374,26500.0],["2004-07-06",13.8951,13.9827,13.8458,13.906,25100.0],["2004-07-07",13.8732,14.0812,13.8732,13.9334,22600.0],["2004-07-08",14.0703,14.1086,13.7308,13.7965,38000.0],["2004-07-09",13.8841,13.9663,13.7746,13.8677,16200.0],["2004-07-12",13.8732,14.0648,13.8184,14.0101,17700.0],["2004-07-13",13.9334,14.0867,13.8896,13.9389,22100.0],["2004-07-14",13.8951,14.0867,13.8294,13.8294,12600.0],["2004-07-15",14.021,14.021,13.5666,13.5721,34000.0],["2004-07-16",13.6651,13.7418,13.2929,13.2929,22800.0],["2004-07-19",13.5502,13.5502,13.2381,13.4297,28900.0],["2004-07-20",13.4243,13.5337,13.4078,13.4954,94000.0],["2004-07-21",13.5228,13.5228,13.1286,13.1396,34900.0],["2004-07-22",13.2874,13.3586,13.1396,13.1779,54200.0],["2004-07-23",13.156,13.3914,13.156,13.1615,19400.0],["2004-07-26",13.4845,13.4845,13.156,13.2436,42600.0],["2004-07-27",13.1998,13.4516,13.1396,13.1724,63400.0],["2004-07-28",13.1615,13.5009,12.9479,13.3914,50100.0],["2004-07-29",13.5447,13.687,13.1943,13.6651,30900.0],["2004-07-30",13.5502,13.6104,13.26,13.3859,14000.0],["2004-08-02",13.0739,13.594,13.0739,13.4024,12000.0],["2004-08-03",13.4133,13.4133,13.156,13.1943,11900.0],["2004-08-04",13.2107,13.4297,13.1341,13.3257,26400.0],["2004-08-05",13.156,13.2655,13.1505,13.1669,17200.0],["2004-08-06",13.1505,13.2819,13.0301,13.041,33300.0],["2004-08-09",13.0355,13.1012,12.8056,12.926,27900.0],["2004-08-10",12.9206,13.2436,12.9206,13.2162,24200.0],["2004-08-11",13.0903,13.1615,12.5811,13.1122,32400.0],["2004-08-12",12.9589,13.1122,12.8439,12.8439,7600.0],["2004-08-13",13.1615,13.2217,12.8111,12.8111,19600.0],["2004-08-16",13.0684,13.4243,13.0301,13.3421,18800.0],["2004-08-17",13.5064,13.6597,13.2436,13.5885,23700.0],["2004-08-18",13.1615,13.687,13.1615,13.6268,22600.0],["2004-08-19",13.2545,13.583,13.1888,13.271,12900.0],["2004-08-20",13.375,13.4626,13.1998,13.3312,30600.0],["2004-08-23",13.4626,13.4626,12.7727,13.1012,42200.0],["2004-08-24",13.2764,13.4626,13.1012,13.4626,29300.0],["2004-08-25",13.375,13.5502,13.2764,13.5502,17200.0],["2004-08-26",13.1505,13.687,12.9589,13.4242,24900.0],["2004-08-27",13.1505,13.6268,13.1505,13.5283,15400.0],["2004-08-30",13.6214,13.6214,13.1834,13.2162,35300.0],["2004-08-31",13.1505,13.4024,13.0191,13.4024,23500.0],["2004-09-01",13.5074,13.9329,13.2918,13.325,26000.0],["2004-09-02",13.4355,13.535,13.2255,13.4852,14100.0],["2004-09-03",13.1868,13.6676,13.1868,13.2973,12700.0],["2004-09-07",13.5903,13.6124,13.3416,13.6124,9300.0],["2004-09-08",13.5405,13.6732,13.2863,13.2863,20000.0],["2004-09-09",13.43,13.7505,13.3139,13.6511,29700.0],["2004-09-10",13.535,13.7505,13.4797,13.5405,19000.0],["2004-09-13",13.6787,13.7616,13.535,13.7561,13700.0],["2004-09-14",13.7561,13.7947,13.4963,13.6179,11800.0],["2004-09-15",13.441,13.7892,13.441,13.7892,14300.0],["2004-09-16",13.7892,13.8942,13.64,13.8169,52700.0],["2004-09-17",13.8445,13.955,13.5681,13.8942,65500.0],["2004-09-20",13.9716,13.9716,13.6787,13.7119,15800.0],["2004-09-21",13.7561,13.8169,13.7174,13.8169,10400.0],["2004-09-22",13.6897,13.8169,13.5737,13.6897,20700.0],["2004-09-23",13.7561,13.7561,13.4355,13.4631,14300.0],["2004-09-24",13.5792,13.7947,13.5074,13.7671,16000.0],["2004-09-27",13.6511,13.7726,13.4908,13.535,20000.0],["2004-09-28",13.6124,13.7063,13.4079,13.7063,10700.0],["2004-09-29",13.5682,13.7892,13.5682,13.7726,12600.0],["2004-09-30",13.7229,13.7892,13.5682,13.6234,14800.0],["2004-10-01",13.5682,13.955,13.5682,13.955,21800.0],["2004-10-04",13.7561,13.955,13.5682,13.9274,13600.0],["2004-10-05",13.944,13.9495,13.8003,13.8058,9100.0],["2004-10-06",13.8555,14.0766,13.8279,14.0766,15800.0],["2004-10-07",13.8942,14.0545,13.8832,14.0545,44300.0],["2004-10-08",13.8998,14.0324,13.6842,13.7119,13300.0],["2004-10-11",13.7119,13.8611,13.64,13.734,25100.0],["2004-10-12",13.7892,13.7892,13.6511,13.6787,19000.0],["2004-10-13",13.8279,13.8279,13.5405,13.7008,52200.0],["2004-10-14",13.5461,13.5903,13.5018,13.5129,47100.0],["2004-10-15",13.4687,13.8169,13.4576,13.6842,37000.0],["2004-10-18",13.5847,13.8058,13.4466,13.7284,20500.0],["2004-10-19",13.7229,13.7505,13.4576,13.4576,39400.0],["2004-10-20",13.4742,13.7063,13.4079,13.7063,25700.0],["2004-10-21",13.651,13.7395,13.4245,13.7395,20100.0],["2004-10-22",13.7008,13.7505,13.4079,13.4079,15300.0],["2004-10-25",13.4355,13.7395,13.4189,13.734,15500.0],["2004-10-26",13.7284,13.8058,13.6732,13.8058,22300.0],["2004-10-27",13.8113,13.955,13.7174,13.955,34000.0],["2004-10-28",13.9495,13.955,13.7505,13.955,19700.0],["2004-10-29",13.9937,14.0103,13.7505,13.7505,72000.0],["2004-11-01",13.6787,13.9384,13.6787,13.8832,13500.0],["2004-11-02",13.9384,14.0103,13.7561,13.85,136000.0],["2004-11-03",13.9827,14.0379,13.8555,14.0379,32600.0],["2004-11-04",13.9827,14.0932,13.9661,14.0932,20000.0],["2004-11-05",13.8887,14.1485,13.8887,14.1485,19900.0],["2004-11-08",14.1485,14.1485,14.0158,14.0158,20800.0],["2004-11-09",14.06,14.1872,14.0324,14.0324,15600.0],["2004-11-10",13.9495,14.2148,13.9495,14.1872,23100.0],["2004-11-11",14.0821,14.1761,14.0766,14.154,27700.0],["2004-11-12",14.0656,14.2866,14.0048,14.2866,29000.0],["2004-11-15",14.0932,14.3419,14.0656,14.3253,28300.0],["2004-11-16",14.3419,14.3419,13.9661,13.9661,21500.0],["2004-11-17",14.0932,14.3308,13.9053,14.2645,23700.0],["2004-11-18",14.0932,14.2866,13.9882,14.2203,12000.0],["2004-11-19",14.0435,14.1485,13.9606,13.9606,8800.0],["2004-11-22",13.955,14.3419,13.955,14.3419,16600.0],["2004-11-23",14.364,14.6348,14.0103,14.5906,40200.0],["2004-11-24",14.3861,14.7343,14.3861,14.5077,32600.0],["2004-11-26",14.6182,14.6846,14.1706,14.6846,18600.0],["2004-11-29",14.2037,14.8559,14.2037,14.8448,15800.0],["2004-11-30",14.8669,14.8946,14.7122,14.8946,94900.0],["2004-12-01",14.784,15.1709,14.7785,15.1377,84500.0],["2004-12-02",15.0486,15.2158,14.8925,15.2158,25700.0],["2004-12-03",15.16,15.16,14.9204,14.9204,23500.0],["2004-12-06",14.6584,14.7643,14.5748,14.6696,20100.0],["2004-12-07",14.7142,14.7699,14.2404,14.4243,29100.0],["2004-12-08",14.5302,14.5525,14.3797,14.3797,12100.0],["2004-12-09",14.6083,14.8423,14.324,14.7978,32500.0],["2004-12-10",14.6584,14.9427,14.547,14.8646,28500.0],["2004-12-13",14.8702,15.0764,14.5024,15.0764,27200.0],["2004-12-14",15.16,15.2715,14.7755,15.2659,33200.0],["2004-12-15",15.2827,16.0016,15.2214,15.5558,57900.0],["2004-12-16",15.4443,15.6004,15.1377,15.1433,17700.0],["2004-12-17",15.3272,15.3941,15.1545,15.3217,27500.0],["2004-12-20",15.2214,15.9961,15.0486,15.7843,38200.0],["2004-12-21",15.879,16.0184,15.5948,16.0184,34400.0],["2004-12-22",15.8846,16.0184,15.4443,15.6059,67200.0],["2004-12-23",15.6059,15.8066,15.6004,15.6951,18700.0],["2004-12-27",15.8846,16.1577,15.7174,15.918,31400.0],["2004-12-28",16.0016,16.1577,15.8623,16.1577,26400.0],["2004-12-29",15.8846,16.2692,15.7564,16.141,60100.0],["2004-12-30",15.8958,16.2469,15.8958,16.0964,24900.0],["2004-12-31",15.7564,16.0797,15.7564,15.7731,23000.0],["2005-01-03",15.6059,15.9236,15.5,15.6895,40300.0],["2005-01-04",15.801,15.801,15.3328,15.4554,31200.0],["2005-01-05",15.1154,15.6059,15.1154,15.1266,28300.0],["2005-01-06",15.6059,15.6059,15.1155,15.4833,17700.0],["2005-01-07",15.5167,15.5167,14.9817,14.9984,37000.0],["2005-01-10",15.0096,15.2158,14.9928,15.1322,19900.0],["2005-01-11",15.0486,15.121,14.7699,14.7699,36400.0],["2005-01-12",14.7699,14.9315,14.6528,14.9315,16200.0],["2005-01-13",14.6751,14.9928,14.4522,14.5191,21700.0],["2005-01-14",14.7699,14.7699,14.5469,14.6306,26200.0],["2005-01-18",14.4076,14.5358,14.2683,14.4243,35400.0],["2005-01-19",14.2683,14.6807,14.2404,14.6306,50400.0],["2005-01-20",14.2125,14.3407,14.0119,14.0175,34300.0],["2005-01-21",14.1568,14.3296,13.984,14.2571,28700.0],["2005-01-24",14.3519,14.5748,14.2237,14.4132,17500.0],["2005-01-25",14.5971,14.5971,14.3352,14.3352,19300.0],["2005-01-26",14.4634,14.6027,14.3352,14.6027,16100.0],["2005-01-27",14.4411,14.5971,14.3296,14.5804,12300.0],["2005-01-28",14.2961,14.6584,13.984,14.0676,48300.0],["2005-01-31",14.3407,14.6528,14.3352,14.441,74000.0],["2005-02-01",14.4299,14.6138,14.2516,14.5135,20700.0],["2005-02-02",14.2293,14.6138,14.2181,14.5971,20800.0],["2005-02-03",14.3965,14.586,14.2293,14.4243,23200.0],["2005-02-04",14.2125,14.742,14.1401,14.742,39700.0],["2005-02-07",14.8256,14.8256,14.5748,14.742,20200.0],["2005-02-08",14.5804,14.9204,14.5804,14.8201,17900.0],["2005-02-09",14.8925,14.8925,14.6584,14.6584,23800.0],["2005-02-10",14.8145,14.8145,14.6528,14.6919,19700.0],["2005-02-11",14.6584,14.6584,14.4912,14.6027,39400.0],["2005-02-14",14.5971,14.6696,14.4912,14.5358,18500.0],["2005-02-15",14.6696,14.6696,14.4912,14.5024,36900.0],["2005-02-16",14.4912,14.6306,14.4912,14.6083,23600.0],["2005-02-17",14.6807,14.6807,14.4578,14.4578,40800.0],["2005-02-18",14.6138,14.7699,14.4912,14.7476,80300.0],["2005-02-22",14.5247,14.6417,14.2125,14.2404,55200.0],["2005-02-23",14.1624,14.4856,14.1122,14.168,14100.0],["2005-02-24",14.1457,14.625,14.1178,14.586,28300.0],["2005-02-25",14.6863,14.6863,14.5024,14.6863,14900.0],["2005-02-28",14.6863,14.8646,14.586,14.7253,28600.0],["2005-03-01",14.6194,14.8256,14.6027,14.7588,34600.0],["2005-03-02",14.6027,14.8256,14.6027,14.6863,25100.0],["2005-03-03",14.81,14.81,14.6919,14.81,14300.0],["2005-03-04",14.81,14.9618,14.7032,14.8887,22400.0],["2005-03-07",15.0012,15.0012,14.8269,14.8606,13500.0],["2005-03-08",14.7313,14.9,14.7313,14.8437,25600.0],["2005-03-09",14.6526,14.9168,14.6188,14.7875,68100.0],["2005-03-10",14.9,14.9056,14.6188,14.6975,24900.0],["2005-03-11",14.7144,14.8606,14.7088,14.8044,18800.0],["2005-03-14",14.7481,14.9281,14.6188,14.9281,27900.0],["2005-03-15",14.9281,15.0124,14.6188,14.6694,24400.0],["2005-03-16",14.6188,14.7256,14.5626,14.7256,17800.0],["2005-03-17",14.7594,14.765,14.5064,14.6638,50100.0],["2005-03-18",14.7594,14.7594,14.4783,14.4783,79800.0],["2005-03-21",14.4783,14.6188,14.3995,14.5401,26600.0],["2005-03-22",14.6076,14.8325,14.467,14.6582,21000.0],["2005-03-23",14.7594,14.7594,14.4501,14.4783,18800.0],["2005-03-24",14.6357,14.7538,14.5176,14.5738,18200.0],["2005-03-28",14.4783,14.7313,14.4783,14.6975,12700.0],["2005-03-29",14.5513,14.7706,14.3939,14.422,17200.0],["2005-03-30",14.5682,14.7594,14.4164,14.7594,12400.0],["2005-03-31",14.6244,14.72,14.3096,14.5626,36900.0],["2005-04-01",14.6188,14.6526,14.0847,14.4445,21800.0],["2005-04-04",14.5345,14.5345,14.0847,14.169,39100.0],["2005-04-05",14.3096,14.3377,13.7023,14.1409,36100.0],["2005-04-06",14.3208,14.4895,14.2196,14.4895,21700.0],["2005-04-07",14.4839,14.6188,14.2421,14.602,16600.0],["2005-04-08",14.4839,14.4839,13.916,13.9385,37500.0],["2005-04-11",14.0791,14.1297,13.8485,13.8485,14400.0],["2005-04-12",13.6461,14.2646,13.5337,14.1353,35200.0],["2005-04-13",14.2758,14.2758,13.6461,13.6461,14800.0],["2005-04-14",13.7473,13.7473,13.3537,13.3537,26900.0],["2005-04-15",13.5561,13.708,12.9601,13.0501,31900.0],["2005-04-18",13.1401,13.6236,12.9601,13.6236,22300.0],["2005-04-19",13.6461,14.124,13.6349,14.079,36900.0],["2005-04-20",14.124,14.124,13.6911,13.8035,67300.0],["2005-04-21",14.0003,14.2252,13.7248,14.1072,24300.0],["2005-04-22",14.0566,14.2252,13.9441,14.0566,70400.0],["2005-04-25",14.1971,14.3096,14.0903,14.2702,14900.0],["2005-04-26",14.0734,14.1128,13.8598,13.9835,29600.0],["2005-04-27",13.8991,14.0566,13.8373,13.8935,7600.0],["2005-04-28",13.8317,14.0509,13.826,13.8317,14800.0],["2005-04-29",13.916,14.3602,13.8092,14.2927,223500.0],["2005-05-02",14.3264,14.3264,14.0397,14.1859,49700.0],["2005-05-03",14.259,14.4501,14.2252,14.3489,18600.0],["2005-05-04",14.3827,14.6188,14.3208,14.6188,26400.0],["2005-05-05",14.6132,14.6132,14.3489,14.5907,13800.0],["2005-05-06",14.5907,14.6132,14.377,14.467,21400.0],["2005-05-09",14.4501,14.5064,14.2927,14.4783,16000.0],["2005-05-10",14.3714,14.4108,14.2027,14.2084,116300.0],["2005-05-11",14.3827,14.3827,13.9216,14.2309,21300.0],["2005-05-12",14.304,14.3939,13.7361,13.8373,24300.0],["2005-05-13",13.8429,13.8823,13.7529,13.7754,12100.0],["2005-05-16",13.7979,14.1465,13.7923,14.0003,30300.0],["2005-05-17",13.8598,14.1015,13.8598,14.0116,18900.0],["2005-05-18",14.079,14.1353,13.961,14.0847,64000.0],["2005-05-19",14.0566,14.1128,13.9722,14.0397,15900.0],["2005-05-20",14.1409,14.1409,13.916,13.961,9300.0],["2005-05-23",13.9329,14.0566,13.9329,14.0566,23600.0],["2005-05-24",13.871,14.0566,13.871,14.0228,23500.0],["2005-05-25",13.8879,14.006,13.8879,13.9047,15700.0],["2005-05-26",14.0566,14.0566,13.9497,14.0284,6600.0],["2005-05-27",14.0228,14.0284,13.9497,14.0284,9100.0],["2005-05-31",14.0566,14.1521,13.961,13.9835,59300.0],["2005-06-01",13.9722,14.3883,13.9722,14.1634,51700.0],["2005-06-02",14.0896,14.1861,14.0329,14.1861,21500.0],["2005-06-03",14.1861,14.2088,14.0839,14.1804,29800.0],["2005-06-06",14.1634,14.1634,14.0272,14.1577,30500.0],["2005-06-07",14.152,14.1861,14.0442,14.0783,28600.0],["2005-06-08",14.152,14.1634,14.0499,14.1577,19400.0],["2005-06-09",14.0612,14.118,13.7889,14.0669,14700.0],["2005-06-10",14.1634,14.1634,13.9364,14.0385,7000.0],["2005-06-13",13.9251,14.152,13.7719,14.0953,17300.0],["2005-06-14",14.0385,14.1861,13.9534,14.1747,19900.0],["2005-06-15",14.1577,14.1861,14.0499,14.1464,56400.0],["2005-06-16",14.1237,14.1804,14.1123,14.1804,20400.0],["2005-06-17",14.1861,14.1861,14.1066,14.1066,73800.0],["2005-06-20",14.1691,14.1747,14.0329,14.1123,19600.0],["2005-06-21",14.1464,14.1464,14.0669,14.0896,9600.0],["2005-06-22",14.1293,14.1293,14.0499,14.1293,10600.0],["2005-06-23",14.0215,14.0726,13.9421,13.9988,24000.0],["2005-06-24",13.857,13.9421,13.7435,13.8059,50500.0],["2005-06-27",13.9194,13.9705,13.7605,13.9307,10700.0],["2005-06-28",14.0669,14.1861,13.8797,14.1861,44300.0],["2005-06-29",14.1861,14.1861,14.1407,14.1861,13800.0],["2005-06-30",14.1861,14.1861,13.9648,14.101,24300.0],["2005-07-01",14.1634,14.1861,14.0726,14.1861,19900.0],["2005-07-05",14.0442,14.4358,14.0442,14.4358,39700.0],["2005-07-06",14.4698,14.4698,14.1918,14.1918,19200.0],["2005-07-07",14.1293,14.362,14.1293,14.3109,15600.0],["2005-07-08",14.3904,14.5265,14.2655,14.5265,20900.0],["2005-07-11",14.379,14.8386,14.379,14.8386,38900.0],["2005-07-12",14.8159,14.9181,14.6287,14.7762,25700.0],["2005-07-13",14.6514,14.9124,14.64,14.9124,17900.0],["2005-07-14",14.9805,14.9805,14.8103,14.8103,14900.0],["2005-07-15",14.6571,14.7592,14.2769,14.4755,16200.0],["2005-07-18",14.4698,14.6514,14.0499,14.2088,43500.0],["2005-07-19",14.379,14.6741,14.3223,14.5663,18600.0],["2005-07-20",14.3847,15.0372,14.1577,15.0032,36800.0],["2005-07-21",14.8897,14.9067,14.5492,14.833,21600.0],["2005-07-22",14.816,15.2642,14.8103,15.2642,34400.0],["2005-07-25",15.0883,15.321,14.8784,14.8784,16600.0],["2005-07-26",14.9521,15.2926,14.8103,15.1961,20600.0],["2005-07-27",15.321,15.321,14.867,15.094,18200.0],["2005-07-28",15.0543,15.321,14.9465,15.321,23000.0],["2005-07-29",15.3153,15.4912,15.128,15.4912,51100.0],["2005-08-01",15.4118,15.4628,15.2018,15.2188,22400.0],["2005-08-02",15.1053,15.321,15.077,15.321,11800.0],["2005-08-03",15.321,15.321,15.0145,15.0145,23600.0],["2005-08-04",14.8954,15.0146,14.867,14.867,17000.0],["2005-08-05",14.867,14.867,14.7535,14.7535,30600.0],["2005-08-08",14.85,14.8727,14.6911,14.7592,13300.0],["2005-08-09",14.7649,14.85,14.7535,14.7762,12600.0],["2005-08-10",14.85,15.0259,14.7479,14.7592,15400.0],["2005-08-11",14.7535,14.9975,14.7535,14.9975,20600.0],["2005-08-12",14.9238,14.9238,14.7025,14.7762,27700.0],["2005-08-15",14.6968,15.1053,14.6968,15.1053,25300.0],["2005-08-16",15.0316,15.1224,14.7535,14.7535,20200.0],["2005-08-17",14.7535,15.0372,14.7535,14.85,16000.0],["2005-08-18",14.7535,15.0372,14.7535,14.9124,33400.0],["2005-08-19",14.833,14.8784,14.7535,14.7535,16000.0],["2005-08-22",14.8159,14.8897,14.6117,14.8613,38400.0],["2005-08-23",14.7592,14.867,14.6854,14.6854,17700.0],["2005-08-24",14.6854,14.8386,14.5265,14.5265,24000.0],["2005-08-25",14.5266,14.7989,14.5266,14.6968,10100.0],["2005-08-26",14.6457,14.6968,14.4755,14.4755,17700.0],["2005-08-29",14.4698,14.7535,14.2882,14.7535,21700.0],["2005-08-30",14.7535,14.7535,14.4755,14.5322,16000.0],["2005-08-31",14.4358,14.7535,14.362,14.7535,35200.0],["2005-09-01",14.8165,15.286,14.6963,15.286,59000.0],["2005-09-02",15.2287,15.2287,14.9253,15.057,15500.0],["2005-09-06",14.9654,15.4463,14.931,15.4062,27600.0],["2005-09-07",15.3318,15.4577,15.2516,15.4577,14500.0],["2005-09-08",15.389,15.4348,15.1257,15.2688,30700.0],["2005-09-09",15.2058,15.3489,14.9768,15.0112,31800.0],["2005-09-12",14.9596,15.3146,14.931,15.1886,31100.0],["2005-09-13",15.1199,15.1715,14.9367,15.0112,18900.0],["2005-09-14",15.1085,15.1657,14.7936,14.828,20500.0],["2005-09-15",14.8852,15.1085,14.7478,14.9024,30700.0],["2005-09-16",15.0226,15.3031,14.8509,15.3031,113900.0],["2005-09-19",15.2516,15.2917,15.0627,15.1486,17800.0],["2005-09-20",15.2917,15.3146,14.8852,14.931,16500.0],["2005-09-21",14.9711,14.9711,14.5074,14.5074,20900.0],["2005-09-22",14.5016,14.9539,14.244,14.7421,27100.0],["2005-09-23",14.828,14.9997,14.639,14.9997,8600.0],["2005-09-26",14.9997,15.1829,14.7535,14.8909,21000.0],["2005-09-27",14.7593,14.9425,14.6677,14.7593,23200.0],["2005-09-28",14.8394,14.8394,14.4959,14.6963,17100.0],["2005-09-29",14.5245,14.828,14.5245,14.828,12900.0],["2005-09-30",14.7478,14.7879,14.4215,14.7879,18500.0],["2005-10-03",14.6963,14.8852,14.6963,14.8451,8100.0],["2005-10-04",14.8795,14.8795,14.5532,14.5532,18300.0],["2005-10-05",14.4272,14.5532,13.9749,14.0207,39200.0],["2005-10-06",14.0264,14.3241,13.8261,13.9921,19000.0],["2005-10-07",14.0264,14.41,14.0207,14.3413,15300.0],["2005-10-10",14.0894,14.3986,14.0264,14.244,21300.0],["2005-10-11",14.2612,14.3928,14.0551,14.1409,25700.0],["2005-10-12",14.1409,14.1409,13.7917,14.0035,14500.0],["2005-10-13",13.9005,14.181,13.7287,14.181,26600.0],["2005-10-14",14.2955,14.4615,14.0379,14.4615,11000.0],["2005-10-17",14.3642,14.3642,14.0264,14.1524,26900.0],["2005-10-18",14.2211,14.2211,13.8833,13.889,26600.0],["2005-10-19",13.8833,14.3184,13.8032,14.3127,41000.0],["2005-10-20",14.2325,14.3127,14.015,14.1009,11700.0],["2005-10-21",14.0093,14.3127,13.9978,14.307,30200.0],["2005-10-24",14.3127,14.5703,14.2383,14.5703,21400.0],["2005-10-25",14.4959,14.5016,14.0837,14.2612,13300.0],["2005-10-26",14.2268,14.4615,14.0837,14.2268,14400.0],["2005-10-27",14.1867,14.3127,14.0379,14.181,33800.0],["2005-10-28",14.2497,14.5016,14.1696,14.4845,35800.0],["2005-10-31",14.5074,14.6619,14.3299,14.3928,119900.0],["2005-11-01",14.3127,14.4157,14.2497,14.3413,15900.0],["2005-11-02",14.2726,14.6791,14.2726,14.6562,21800.0],["2005-11-03",14.7593,14.868,14.6447,14.868,49000.0],["2005-11-04",14.8337,14.8623,14.2898,14.3528,97300.0],["2005-11-07",14.3528,14.5074,14.2555,14.473,109900.0],["2005-11-08",14.3928,14.5016,14.3356,14.3757,18300.0],["2005-11-09",14.4387,14.599,14.2955,14.4845,15100.0],["2005-11-10",14.3814,14.7249,14.0722,14.702,57900.0],["2005-11-11",14.6562,14.7993,14.3928,14.7192,17200.0],["2005-11-14",14.6734,14.702,14.4329,14.4845,15800.0],["2005-11-15",14.4844,14.4902,14.3241,14.3299,18100.0],["2005-11-16",14.3242,14.3242,14.0322,14.1925,18100.0],["2005-11-17",14.2841,14.536,14.2211,14.5302,18900.0],["2005-11-18",14.6505,14.6505,14.2096,14.5646,13100.0],["2005-11-21",14.5875,14.8738,14.4158,14.828,14800.0],["2005-11-22",14.7192,14.9253,14.7192,14.7707,36800.0],["2005-11-23",14.6734,14.8795,14.6505,14.868,17900.0],["2005-11-25",14.8852,14.9367,14.7936,14.8852,110400.0],["2005-11-28",14.702,14.8566,14.6906,14.7421,85300.0],["2005-11-29",14.7936,14.8165,14.6906,14.6906,13000.0],["2005-11-30",14.7306,14.8222,14.6047,14.8108,40300.0],["2005-12-01",14.8165,15.057,14.765,15.0169,41200.0],["2005-12-02",15.0169,15.1902,14.9649,15.1902,25900.0],["2005-12-05",15.04,15.0746,14.8263,14.9707,34400.0],["2005-12-06",15.0458,15.1786,15.0169,15.0284,30100.0],["2005-12-07",14.9649,15.0169,14.9014,14.9591,37800.0],["2005-12-08",14.8609,15.0631,14.8263,14.9591,26000.0],["2005-12-09",14.9418,15.1902,14.9418,15.1728,53400.0],["2005-12-12",15.1555,15.1902,15.0458,15.1555,23200.0],["2005-12-13",15.0689,15.2133,15.0689,15.2133,33000.0],["2005-12-14",15.1901,15.5309,15.1266,15.3923,40000.0],["2005-12-15",15.4154,15.4327,15.1902,15.3865,32500.0],["2005-12-16",15.427,15.4385,15.1844,15.1844,107500.0],["2005-12-19",15.2768,15.3288,15.1324,15.2133,28700.0],["2005-12-20",15.3057,15.3057,15.1035,15.1786,29100.0],["2005-12-21",15.2826,15.3057,15.1555,15.1786,21900.0],["2005-12-22",15.2884,15.2999,15.1613,15.271,19600.0],["2005-12-23",15.1035,15.2248,15.1035,15.1266,18600.0],["2005-12-27",15.0631,15.3115,15.0631,15.271,70500.0],["2005-12-28",15.323,15.3981,15.1671,15.2364,29300.0],["2005-12-29",15.1613,15.3981,15.0458,15.0631,79200.0],["2005-12-30",15.0458,15.1093,15.0053,15.0169,44100.0],["2006-01-03",14.9707,15.271,14.936,15.2421,36600.0],["2006-01-04",15.1324,15.2248,15.1324,15.219,32000.0],["2006-01-05",15.1382,15.1959,15.0458,15.1093,23200.0],["2006-01-06",15.1555,15.2479,15.092,15.1902,21800.0],["2006-01-09",15.2306,15.3057,15.0458,15.2479,30700.0],["2006-01-10",15.1728,15.3634,15.1613,15.3634,24300.0],["2006-01-11",15.2999,15.3576,15.1035,15.3114,37600.0],["2006-01-12",15.1786,15.3634,15.1786,15.2421,23100.0],["2006-01-13",15.1959,15.5367,15.1613,15.5367,79800.0],["2006-01-17",15.4039,15.6869,15.3692,15.6291,50200.0],["2006-01-18",15.5482,15.6291,15.2826,15.4154,50600.0],["2006-01-19",15.4789,15.5887,15.3114,15.5078,30400.0],["2006-01-20",15.6118,15.6118,15.271,15.3519,30000.0],["2006-01-23",15.3865,15.5887,15.375,15.5309,12300.0],["2006-01-24",15.5078,15.6464,15.5078,15.6464,40200.0],["2006-01-25",15.4789,15.6522,15.3634,15.4501,46200.0],["2006-01-26",15.5251,15.7388,15.4674,15.7388,31900.0],["2006-01-27",15.7388,15.7446,15.5714,15.6811,30600.0],["2006-01-30",15.5483,15.6522,15.5483,15.6118,25400.0],["2006-01-31",15.5945,16.9922,14.5375,14.7801,760500.0],["2006-02-01",14.9591,14.988,14.2083,14.2141,177600.0],["2006-02-02",14.2256,14.4104,14.0754,14.3238,91800.0],["2006-02-03",14.3238,14.7512,14.2545,14.3007,103800.0],["2006-02-06",14.2949,14.7223,14.2949,14.7108,101400.0],["2006-02-07",14.6241,14.6877,14.4509,14.5317,52700.0],["2006-02-08",14.4855,14.5837,14.4624,14.5837,13000.0],["2006-02-09",14.5779,14.6299,14.3815,14.4104,40400.0],["2006-02-10",14.474,14.5548,14.3816,14.5202,30900.0],["2006-02-13",14.4682,14.5548,14.4393,14.4624,21400.0],["2006-02-14",14.5375,14.757,14.4451,14.6703,34300.0],["2006-02-15",14.6819,14.9014,14.5837,14.809,36200.0],["2006-02-16",14.8205,14.8725,14.6703,14.8263,38700.0],["2006-02-17",14.9302,14.9302,14.7916,14.8147,44900.0],["2006-02-21",14.8783,14.9014,14.6357,14.7281,30400.0],["2006-02-22",14.7859,15.0689,14.7859,14.9938,32700.0],["2006-02-23",14.936,15.0862,14.7628,14.8552,24000.0],["2006-02-24",14.8552,15.0862,14.5837,15.0862,59500.0],["2006-02-27",15.0227,15.3057,14.9996,15.3057,54900.0],["2006-02-28",15.1555,15.2421,14.8205,14.8783,31500.0],["2006-03-01",14.7743,15.1728,14.5895,15.0631,57000.0],["2006-03-02",15.1505,15.168,14.7193,14.7892,26400.0],["2006-03-03",14.6552,15.0514,14.6552,14.7426,22500.0],["2006-03-06",14.696,14.7542,14.5911,14.5911,26700.0],["2006-03-07",14.5678,14.6902,14.5678,14.5969,29900.0],["2006-03-08",14.5911,14.8824,14.5386,14.8475,34000.0],["2006-03-09",14.8242,14.8766,14.5386,14.5561,38100.0],["2006-03-10",14.5386,14.8999,14.5386,14.8591,21800.0],["2006-03-13",14.8533,14.9174,14.661,14.7193,16600.0],["2006-03-14",14.7193,14.8591,14.5095,14.8358,28400.0],["2006-03-15",14.8591,14.8591,14.6552,14.8242,22900.0],["2006-03-16",14.8184,14.9349,14.7193,14.8242,22000.0],["2006-03-17",14.8824,14.9174,14.6901,14.6901,145200.0],["2006-03-20",14.7776,14.7834,14.5853,14.7368,31700.0],["2006-03-21",14.4396,14.7543,14.3755,14.4396,101100.0],["2006-03-22",14.5678,14.7135,14.4454,14.6027,37100.0],["2006-03-23",14.5561,14.7892,14.5387,14.7484,15600.0],["2006-03-24",14.7135,15.034,14.6785,14.9757,51900.0],["2006-03-27",15.0048,15.034,14.7659,14.9757,44900.0],["2006-03-28",14.9757,14.9757,14.7834,14.865,22700.0],["2006-03-29",14.8475,15.3603,14.7251,15.2088,86100.0],["2006-03-30",15.1563,15.1563,14.8766,15.0048,18500.0],["2006-03-31",14.8533,15.4535,14.8533,15.4535,55600.0],["2006-04-03",15.4419,15.4419,14.9116,14.9815,33300.0],["2006-04-04",14.8941,15.1388,14.8708,15.1039,78200.0],["2006-04-05",15.0048,15.1272,14.9465,15.0689,36400.0],["2006-04-06",14.999,15.0806,14.9407,15.0281,52500.0],["2006-04-07",15.0631,15.133,14.8591,14.8883,37900.0],["2006-04-10",14.8825,15.034,14.8591,14.9873,43700.0],["2006-04-11",14.9815,15.0048,14.5386,14.5445,26700.0],["2006-04-12",14.6086,14.9174,14.5503,14.7542,49300.0],["2006-04-13",14.6028,14.8591,14.6028,14.7484,12500.0],["2006-04-17",14.6785,14.8708,14.6261,14.865,35800.0],["2006-04-18",15.0048,15.0048,14.7309,15.0048,31400.0],["2006-04-19",15.0048,15.1505,14.8941,15.1447,40300.0],["2006-04-20",15.0398,15.1505,14.8941,15.098,42500.0],["2006-04-21",15.2029,15.2029,14.8999,15.034,66500.0],["2006-04-24",14.964,14.9815,14.7135,14.7135,78200.0],["2006-04-25",14.6902,14.7018,14.4221,14.5503,49800.0],["2006-04-26",14.4862,14.7018,14.4862,14.6144,11300.0],["2006-04-27",14.5503,14.83,14.4104,14.4978,41400.0],["2006-04-28",14.4221,14.5561,14.4221,14.5212,21900.0],["2006-05-01",14.393,14.6027,14.2823,14.2881,26800.0],["2006-05-02",14.2881,14.5386,14.2531,14.5386,33200.0],["2006-05-03",14.5386,14.6319,14.4163,14.5561,26200.0],["2006-05-04",14.5328,14.6785,14.4687,14.6144,20800.0],["2006-05-05",14.6843,14.9757,14.6144,14.9524,29600.0],["2006-05-08",14.8883,14.9815,14.8242,14.8417,66500.0],["2006-05-09",14.8475,14.8999,14.661,14.6785,34000.0],["2006-05-10",14.6435,14.7601,14.5503,14.6086,54300.0],["2006-05-11",14.5853,14.6319,14.1016,14.1424,29600.0],["2006-05-12",14.1016,14.1191,13.7695,13.7695,32400.0],["2006-05-15",13.6821,13.8802,13.5247,13.6937,24200.0],["2006-05-16",13.752,13.8161,13.414,13.6471,40900.0],["2006-05-17",13.5131,13.8161,13.4198,13.6937,27000.0],["2006-05-18",13.7636,13.9093,13.6937,13.7112,28100.0],["2006-05-19",13.6937,14.1074,13.6937,14.0433,63700.0],["2006-05-22",13.9385,14.1832,13.6937,14.0608,24500.0],["2006-05-23",14.1541,14.1657,13.6762,13.6762,28900.0],["2006-05-24",13.6704,13.9792,13.6646,13.8744,39600.0],["2006-05-25",14.0608,14.2764,13.9909,14.2764,31700.0],["2006-05-26",14.4687,14.6202,14.0841,14.1016,229400.0],["2006-05-30",14.0317,14.0317,13.5539,13.5539,29700.0],["2006-05-31",13.6471,13.8569,13.5947,13.8161,55100.0],["2006-06-01",14.0161,14.2397,13.8573,14.2397,92700.0],["2006-06-02",14.2927,14.328,13.9808,14.175,44500.0],["2006-06-05",14.0926,14.0926,13.4101,13.4277,55100.0],["2006-06-06",13.3865,13.7749,13.3865,13.7043,138900.0],["2006-06-07",13.8102,14.0515,13.6866,13.7278,87200.0],["2006-06-08",13.7219,13.7808,13.4571,13.7396,59500.0],["2006-06-09",13.6808,13.8867,13.6749,13.7102,36100.0],["2006-06-12",13.7102,13.7867,13.4042,13.4101,27200.0],["2006-06-13",13.3865,13.7984,13.3865,13.4571,35800.0],["2006-06-14",13.5572,13.5572,13.2806,13.4454,33100.0],["2006-06-15",13.416,14.0279,13.3571,13.975,27300.0],["2006-06-16",13.9044,13.9161,13.5219,13.6043,224500.0],["2006-06-19",13.7161,13.7161,13.2983,13.2983,24700.0],["2006-06-20",13.263,13.4807,13.2394,13.2394,16400.0],["2006-06-21",13.2394,13.4925,13.2394,13.2983,39500.0],["2006-06-22",13.2689,13.4571,13.2453,13.2512,102400.0],["2006-06-23",13.2453,13.363,13.11,13.11,45400.0],["2006-06-26",13.2453,13.3865,13.1159,13.3865,23000.0],["2006-06-27",13.416,13.4454,13.0629,13.0806,33600.0],["2006-06-28",13.1688,13.2571,13.1041,13.2335,32700.0],["2006-06-29",13.2747,13.9044,13.263,13.8926,80000.0],["2006-06-30",13.9926,14.3045,13.6866,14.3045,165600.0],["2006-07-03",14.0161,14.2103,13.9867,14.2103,23800.0],["2006-07-05",14.0103,14.1515,13.9573,14.0514,25800.0],["2006-07-06",13.9926,14.2103,13.9926,14.2103,39000.0],["2006-07-07",14.1103,14.1927,13.8514,13.8632,27900.0],["2006-07-10",13.7396,13.9867,13.6513,13.9514,26800.0],["2006-07-11",13.8985,14.2339,13.6866,14.2339,66500.0],["2006-07-12",14.175,14.2221,13.7102,13.7219,23900.0],["2006-07-13",13.669,13.6984,13.3453,13.3865,38100.0],["2006-07-14",13.3512,13.3748,13.2512,13.3453,39000.0],["2006-07-17",13.263,13.463,13.263,13.463,24500.0],["2006-07-18",13.5631,13.6808,13.3159,13.5631,26200.0],["2006-07-19",13.5984,14.1221,13.5395,14.0985,63200.0],["2006-07-20",14.1221,14.1221,13.4277,13.4336,25400.0],["2006-07-21",13.3865,13.4925,13.3454,13.3983,44500.0],["2006-07-24",13.5984,13.8337,13.5454,13.8279,46300.0],["2006-07-25",13.8279,13.8279,13.4571,13.7278,37700.0],["2006-07-26",13.6043,13.8279,13.3689,13.7043,20700.0],["2006-07-27",13.7984,13.7984,13.5454,13.6219,45700.0],["2006-07-28",13.7631,14.0338,13.7278,13.8396,45100.0],["2006-07-31",13.6513,13.9043,13.5631,13.7631,36100.0],["2006-08-01",13.616,13.616,13.4218,13.463,10600.0],["2006-08-02",13.5984,13.669,13.4866,13.5278,26800.0],["2006-08-03",13.463,13.9397,13.4042,13.9279,42200.0],["2006-08-04",13.9867,14.1221,13.5454,13.6807,31100.0],["2006-08-07",13.5631,13.7631,13.4925,13.7455,20500.0],["2006-08-08",13.7396,13.822,13.2453,13.2747,29800.0],["2006-08-09",13.4395,13.4925,13.31,13.3159,36400.0],["2006-08-10",13.263,13.6925,13.2453,13.6454,33300.0],["2006-08-11",13.5572,13.5984,13.3983,13.4689,22700.0],["2006-08-14",13.5807,13.7514,13.5219,13.5219,20800.0],["2006-08-15",13.7631,14.0456,13.6866,14.022,22600.0],["2006-08-16",14.1162,14.1221,13.922,14.0279,16800.0],["2006-08-17",13.9338,14.1221,13.9279,14.1221,14300.0],["2006-08-18",14.1162,14.1162,13.9043,14.0338,22200.0],["2006-08-21",13.869,13.9808,13.8102,13.8926,9400.0],["2006-08-22",13.8043,14.022,13.8043,14.0044,16400.0],["2006-08-23",14.0809,14.1221,13.9573,13.9985,37600.0],["2006-08-24",14.0809,14.0809,13.869,13.975,13500.0],["2006-08-25",13.9514,14.0632,13.9279,14.0632,6600.0],["2006-08-28",13.9573,14.1574,13.9573,14.1044,29400.0],["2006-08-29",14.1515,14.2809,14.0515,14.2515,39300.0],["2006-08-30",14.3045,14.5104,14.228,14.3162,29500.0],["2006-08-31",14.381,14.4928,14.2986,14.3398,57500.0],["2006-09-01",14.4348,14.8506,14.3101,14.3517,10500.0],["2006-09-05",14.4229,14.8447,14.3338,14.5774,48500.0],["2006-09-06",14.4348,14.4764,14.2566,14.2863,16900.0],["2006-09-07",14.2566,14.316,14.1556,14.1794,11000.0],["2006-09-08",14.1556,14.2031,14.0843,14.1853,9400.0],["2006-09-11",14.0428,14.2982,14.0428,14.1913,11000.0],["2006-09-12",14.2685,14.7021,14.114,14.6903,21700.0],["2006-09-13",14.5358,14.7021,14.4111,14.518,32300.0],["2006-09-14",14.4051,14.6546,14.4051,14.6249,14300.0],["2006-09-15",14.7259,14.7556,14.5239,14.5596,99300.0],["2006-09-18",14.4764,14.6309,14.4764,14.5893,18000.0],["2006-09-19",14.6309,14.6309,14.1081,14.3517,11800.0],["2006-09-20",14.5358,14.6606,14.316,14.6606,24000.0],["2006-09-21",14.7021,14.7021,14.4289,14.5061,15700.0],["2006-09-22",14.4051,14.4467,13.9774,14.0131,34900.0],["2006-09-25",14.1022,14.5121,13.9596,14.4883,25600.0],["2006-09-26",14.5358,14.5536,14.2685,14.4467,12900.0],["2006-09-27",14.4526,14.6309,14.3814,14.613,13500.0],["2006-09-28",14.613,14.613,14.4051,14.5655,29800.0],["2006-09-29",14.4645,14.4645,14.0368,14.0487,24100.0],["2006-10-02",14.1081,14.1497,13.7636,13.7695,16900.0],["2006-10-03",13.6982,13.8764,13.6626,13.6864,37600.0],["2006-10-04",13.5497,14.1378,13.5497,14.1378,19200.0],["2006-10-05",14.215,14.3873,14.0962,14.3635,23600.0],["2006-10-06",14.2566,14.4111,14.1259,14.3338,25000.0],["2006-10-09",14.3576,14.4645,14.2447,14.4348,16300.0],["2006-10-10",14.2566,14.417,14.0725,14.2744,27900.0],["2006-10-11",14.2744,14.2744,13.9477,14.0725,20500.0],["2006-10-12",14.1913,14.5239,14.1913,14.5239,34700.0],["2006-10-13",14.5536,14.5536,14.3992,14.5536,26500.0],["2006-10-16",14.5536,14.7675,14.2804,14.7615,38400.0],["2006-10-17",14.613,14.613,14.3754,14.518,29300.0],["2006-10-18",14.6724,14.7437,14.5358,14.7318,23300.0],["2006-10-19",14.6546,14.8388,14.6368,14.8388,25600.0],["2006-10-20",14.8506,14.8506,14.6427,14.6903,18000.0],["2006-10-23",14.2923,14.6665,14.2923,14.6546,13400.0],["2006-10-24",14.322,14.7497,14.322,14.6724,12200.0],["2006-10-25",14.613,14.7556,14.5536,14.6487,39200.0],["2006-10-26",14.7734,14.8685,14.5536,14.8388,27900.0],["2006-10-27",14.7734,14.8506,14.5536,14.5655,15600.0],["2006-10-30",14.4526,14.8506,14.4526,14.8506,21300.0],["2006-10-31",14.7675,14.8269,14.613,14.7378,26500.0],["2006-11-01",14.7259,14.7972,14.215,14.221,29100.0],["2006-11-02",14.0784,14.4526,14.0784,14.2032,19900.0],["2006-11-03",14.2804,14.518,14.2447,14.5061,23000.0],["2006-11-06",14.6071,14.714,14.4111,14.619,28300.0],["2006-11-07",14.518,14.8091,14.518,14.5715,24700.0],["2006-11-08",14.5655,14.8863,14.512,14.8744,51500.0],["2006-11-09",14.8744,14.9041,14.815,14.8566,37100.0],["2006-11-10",14.9397,15.0764,14.8447,15.0764,34300.0],["2006-11-13",15.0764,15.2427,15.0704,15.2189,39500.0],["2006-11-14",15.1417,15.5694,15.1417,15.5635,38600.0],["2006-11-15",15.3912,15.6645,15.2902,15.6645,58200.0],["2006-11-16",15.6942,15.7239,15.5694,15.706,31700.0],["2006-11-17",15.706,15.706,15.415,15.6585,36600.0],["2006-11-20",15.51,15.9555,15.3259,15.8902,57500.0],["2006-11-21",15.8724,15.9971,15.8545,15.9912,37300.0],["2006-11-22",15.9912,15.9971,15.8308,15.8724,16400.0],["2006-11-24",15.712,15.8842,15.712,15.8367,3200.0],["2006-11-27",15.712,15.8367,15.2189,15.308,37900.0],["2006-11-28",15.2368,15.4862,15.1833,15.4862,20300.0],["2006-11-29",15.5041,15.7595,15.4803,15.7476,20200.0],["2006-11-30",15.6466,15.8427,15.5813,15.8427,43500.0],["2006-12-01",15.712,15.7951,15.2962,15.6823,45300.0],["2006-12-04",15.7901,16.0538,15.5385,16.0298,31500.0],["2006-12-05",15.9999,16.1497,15.874,16.0358,22600.0],["2006-12-06",15.934,16.0778,15.928,16.0718,18400.0],["2006-12-07",16.1017,16.1017,15.886,15.886,33800.0],["2006-12-08",15.8141,15.94,15.7122,15.7782,16300.0],["2006-12-11",15.5984,15.9939,15.5984,15.9759,37400.0],["2006-12-12",15.9999,16.0718,15.934,16.0718,22700.0],["2006-12-13",16.1797,16.1916,16.0478,16.1916,30500.0],["2006-12-14",16.2336,16.5392,16.2096,16.4493,56800.0],["2006-12-15",16.4493,16.6411,16.1796,16.2635,137900.0],["2006-12-18",16.3295,16.4074,15.892,16.0179,36100.0],["2006-12-19",15.9699,16.1557,15.898,16.1017,34100.0],["2006-12-20",16.0059,16.1137,15.9999,16.0718,48600.0],["2006-12-21",16.0238,16.2456,16.0238,16.1796,35300.0],["2006-12-22",16.0898,16.1617,15.9819,16.1197,58000.0],["2006-12-26",16.0418,16.3774,16.0418,16.3355,29000.0],["2006-12-27",16.2755,16.7729,16.2755,16.7669,32100.0],["2006-12-28",16.5512,16.7669,16.3295,16.5572,45200.0],["2006-12-29",16.6471,16.6471,16.2695,16.2935,51000.0],["2007-01-03",16.2216,16.4313,16.0598,16.3474,57500.0],["2007-01-04",16.3534,16.4553,16.1018,16.4553,32500.0],["2007-01-05",16.3474,16.3474,15.7782,15.7782,45200.0],["2007-01-08",15.904,16.0238,15.6403,15.88,27000.0],["2007-01-09",15.8081,15.892,15.5684,15.7242,23000.0],["2007-01-10",15.6044,15.7122,15.5564,15.6583,29000.0],["2007-01-11",15.6643,15.8381,15.6343,15.7242,36100.0],["2007-01-12",15.7242,15.892,15.6164,15.886,36100.0],["2007-01-16",15.9819,15.9819,15.6943,15.7662,35000.0],["2007-01-17",15.7362,15.7362,15.5325,15.5684,25000.0],["2007-01-18",15.5205,15.5265,15.2029,15.3527,43000.0],["2007-01-19",15.2808,15.3767,15.1849,15.3407,14900.0],["2007-01-22",15.5325,15.5325,14.9812,15.1729,29000.0],["2007-01-23",15.113,15.2508,14.9812,15.131,24100.0],["2007-01-24",15.4006,15.4306,15.1489,15.2209,42300.0],["2007-01-25",15.2628,15.2928,14.7594,14.8433,39800.0],["2007-01-26",14.8433,15.0531,14.4958,15.0351,35400.0],["2007-01-29",14.9692,15.3467,14.6815,15.3048,23200.0],["2007-01-30",15.3647,15.4905,15.2808,15.4246,60000.0],["2007-01-31",15.3767,15.5804,15.1789,15.5145,38900.0],["2007-02-01",15.4965,15.7302,15.4605,15.5924,37300.0],["2007-02-02",15.5684,15.904,15.5684,15.7242,45700.0],["2007-02-05",15.6823,15.7542,15.5744,15.6583,43100.0],["2007-02-06",15.5924,15.7782,15.4606,15.5444,24000.0],["2007-02-07",15.5325,15.6943,15.4725,15.6583,41700.0],["2007-02-08",15.6044,15.8501,15.5864,15.7662,11400.0],["2007-02-09",15.7242,15.8561,15.2988,15.3707,23700.0],["2007-02-12",15.3707,15.5145,15.1729,15.2808,36700.0],["2007-02-13",15.4126,15.4126,15.2868,15.3827,24600.0],["2007-02-14",15.4126,15.5744,15.2928,15.3767,29700.0],["2007-02-15",15.3886,15.4006,15.125,15.1549,23600.0],["2007-02-16",15.1489,15.1729,14.9572,15.119,28700.0],["2007-02-20",15.0291,15.2328,14.9212,15.2089,25900.0],["2007-02-21",15.113,15.2628,15.095,15.2508,12300.0],["2007-02-22",15.2328,15.2328,14.9872,15.149,37500.0],["2007-02-23",15.1549,15.1549,14.8673,14.8733,26900.0],["2007-02-26",14.8134,14.9092,14.4718,14.5677,40900.0],["2007-02-27",14.4059,14.9752,14.4059,14.5197,77700.0],["2007-02-28",14.5317,14.8673,14.5317,14.7594,74000.0],["2007-03-01",14.4718,14.7894,14.328,14.4239,48800.0],["2007-03-02",13.9277,14.4783,13.7644,14.0185,62500.0],["2007-03-05",14.0427,14.5086,14.0306,14.1698,113500.0],["2007-03-06",14.3271,14.7324,14.2302,14.6356,28400.0],["2007-03-07",14.5933,14.6538,14.1637,14.2,29100.0],["2007-03-08",14.3452,14.4602,14.1274,14.1395,38300.0],["2007-03-09",14.2484,14.2545,14.1274,14.2545,14000.0],["2007-03-12",14.1697,14.4239,14.1697,14.3573,17300.0],["2007-03-13",14.3029,14.3997,14.1576,14.3089,134200.0],["2007-03-14",14.2787,14.4299,13.9761,14.3573,33300.0],["2007-03-15",14.3815,14.4844,14.3331,14.4844,23200.0],["2007-03-16",14.4783,14.5388,14.2968,14.3936,119100.0],["2007-03-19",14.4299,14.5449,14.4299,14.5388,41300.0],["2007-03-20",14.563,14.7627,14.4904,14.684,22000.0],["2007-03-21",14.6719,15.0168,14.5812,14.9563,51200.0],["2007-03-22",14.9442,14.9623,14.7264,14.805,24600.0],["2007-03-23",14.7687,14.8292,14.7203,14.7808,14100.0],["2007-03-26",14.7808,14.8171,14.6175,14.7748,14600.0],["2007-03-27",14.6961,14.6961,14.4602,14.4965,17700.0],["2007-03-28",14.4057,14.4541,14.2968,14.4239,14900.0],["2007-03-29",14.4723,14.6235,14.1334,14.4541,27300.0],["2007-03-30",14.4965,14.6235,14.2666,14.3513,53200.0],["2007-04-02",14.3694,14.4783,14.2,14.4299,23400.0],["2007-04-03",14.5207,14.92,14.5086,14.8292,42700.0],["2007-04-04",14.7385,14.7385,14.678,14.7143,22700.0],["2007-04-05",14.6538,14.7264,14.442,14.4723,13600.0],["2007-04-09",14.5207,14.5207,14.1577,14.1577,27900.0],["2007-04-10",14.1818,14.4481,14.1818,14.442,13500.0],["2007-04-11",14.4844,14.4844,13.9761,14.0245,31700.0],["2007-04-12",13.964,14.4299,13.9459,14.4299,26000.0],["2007-04-13",14.3634,14.5509,14.2121,14.5509,22700.0],["2007-04-16",14.6538,15.0652,14.5086,15.0168,40100.0],["2007-04-17",14.9986,15.0773,14.8292,14.9623,25200.0],["2007-04-18",14.8171,15.1257,14.799,14.8595,60300.0],["2007-04-19",14.7627,14.8474,14.563,14.6538,43900.0],["2007-04-20",14.9563,14.9563,14.5812,14.7082,37100.0],["2007-04-23",14.6235,14.7264,14.436,14.5328,23000.0],["2007-04-24",14.5933,14.5933,14.3815,14.5207,23100.0],["2007-04-25",14.4783,14.6235,14.3331,14.3452,20500.0],["2007-04-26",14.2787,14.2968,14.0669,14.1516,24100.0],["2007-04-27",14.079,14.1637,13.8128,13.8188,20900.0],["2007-04-30",13.8914,13.9277,13.0141,13.0504,60800.0],["2007-05-01",13.238,13.7765,13.2078,13.7462,62800.0],["2007-05-02",13.7281,14.6296,13.7281,14.3089,77300.0],["2007-05-03",14.2908,14.5207,14.2908,14.436,84100.0],["2007-05-04",14.4904,14.5086,14.3997,14.4723,59900.0],["2007-05-07",14.5025,14.5025,14.2605,14.2847,25100.0],["2007-05-08",14.2242,14.3513,14.0124,14.3452,56400.0],["2007-05-09",14.194,14.557,14.194,14.5388,45200.0],["2007-05-10",14.5207,14.7506,14.3392,14.3513,146500.0],["2007-05-11",14.4178,14.7748,14.3694,14.7748,30800.0],["2007-05-14",14.7082,14.7687,14.4481,14.563,57200.0],["2007-05-15",14.5812,14.8595,14.3815,14.6477,89200.0],["2007-05-16",14.6598,14.7203,14.3513,14.5328,51000.0],["2007-05-17",14.5267,14.5267,14.3331,14.3936,41200.0],["2007-05-18",14.4602,14.4602,14.1516,14.4178,38800.0],["2007-05-21",14.3694,14.7022,14.2968,14.7022,66900.0],["2007-05-22",14.6175,14.9079,14.4662,14.8111,48000.0],["2007-05-23",14.7506,14.9321,14.5691,14.6538,41200.0],["2007-05-24",14.5691,14.6175,14.2242,14.2726,62600.0],["2007-05-25",14.3029,14.3634,14.2423,14.2908,25100.0],["2007-05-29",14.3694,14.684,14.3029,14.678,47700.0],["2007-05-30",14.5509,14.8171,14.4723,14.799,44400.0],["2007-05-31",14.8595,14.8595,14.6296,14.7324,65900.0],["2007-06-01",14.8292,15.0047,14.6719,14.9079,29300.0],["2007-06-04",14.9384,14.9567,14.8468,14.9384,31600.0],["2007-06-05",14.8224,14.8529,14.5048,14.5292,39400.0],["2007-06-06",14.4071,14.4376,14.2788,14.4193,30600.0],["2007-06-07",14.3216,14.4987,14.1994,14.3094,40700.0],["2007-06-08",14.2544,14.8407,14.2544,14.8102,94400.0],["2007-06-11",14.7918,14.8102,14.5414,14.5903,28200.0],["2007-06-12",14.5109,14.6636,14.23,14.3521,42000.0],["2007-06-13",14.3582,14.8346,14.3033,14.7674,56600.0],["2007-06-14",14.743,14.7735,14.517,14.5598,45300.0],["2007-06-15",14.914,15.1888,14.7308,15.1888,145800.0],["2007-06-18",15.201,15.2132,14.9384,14.9628,81600.0],["2007-06-19",14.8651,15.1522,14.8468,15.14,81500.0],["2007-06-20",15.2377,15.2377,14.8835,15.0056,49000.0],["2007-06-21",14.9262,15.0667,14.8651,14.9201,28700.0],["2007-06-22",14.9201,14.9262,14.5414,14.8529,220400.0],["2007-06-25",14.8407,15.1216,14.6575,14.688,72100.0],["2007-06-26",14.7918,14.8896,14.6208,14.6941,37300.0],["2007-06-27",14.572,15.2438,14.572,15.201,35300.0],["2007-06-28",15.2316,15.2316,14.9323,15.0728,37300.0],["2007-06-29",15.1216,15.1216,14.6636,14.6758,52900.0],["2007-07-02",14.8346,15.0789,14.8285,14.9506,40900.0],["2007-07-03",14.9934,15.2377,14.9873,15.1583,37800.0],["2007-07-05",15.1155,15.1644,14.8896,15.03,28000.0],["2007-07-06",14.9934,15.1155,14.9018,15.0606,17800.0],["2007-07-09",15.0667,15.0789,14.8224,14.8773,27300.0],["2007-07-10",14.7796,14.7796,14.2361,14.2605,60900.0],["2007-07-11",14.23,14.4071,14.2239,14.3338,50600.0],["2007-07-12",14.4498,14.8041,14.3704,14.7796,25800.0],["2007-07-13",14.7186,14.798,14.6147,14.7063,17300.0],["2007-07-16",14.6697,14.6697,14.2117,14.2849,26900.0],["2007-07-17",14.346,14.4926,14.3155,14.3155,18800.0],["2007-07-18",14.3277,14.3888,14.1567,14.291,47000.0],["2007-07-19",14.2727,14.4132,14.1689,14.1933,22900.0],["2007-07-20",14.1628,14.175,13.3078,13.5276,108200.0],["2007-07-23",14.1689,14.1689,13.149,13.4482,92000.0],["2007-07-24",13.265,13.7414,13.1429,13.32,154800.0],["2007-07-25",13.4482,13.9063,13.4482,13.4727,301400.0],["2007-07-26",13.1612,13.3627,12.7948,12.9352,93200.0],["2007-07-27",12.978,13.2711,12.7093,12.7276,76800.0],["2007-07-30",12.7337,13.2467,12.2573,13.0085,141300.0],["2007-07-31",13.1795,13.1856,12.3489,12.3673,80800.0],["2007-08-01",12.3001,12.6054,11.8665,12.184,159900.0],["2007-08-02",12.2573,12.5932,12.1657,12.5016,72800.0],["2007-08-03",12.4528,12.4528,11.1763,11.213,67400.0],["2007-08-06",11.3229,12.2146,11.3229,12.1657,114200.0],["2007-08-07",12.0436,12.5199,11.8359,12.2451,110100.0],["2007-08-08",12.3734,12.8436,12.1596,12.4405,108700.0],["2007-08-09",12.3978,13.1673,12.1413,12.9719,104800.0],["2007-08-10",12.697,15.0239,12.4528,14.1506,124700.0],["2007-08-13",14.3399,14.3399,12.41,12.4589,112700.0],["2007-08-14",12.5077,12.9597,12.1535,12.1535,79100.0],["2007-08-15",12.1596,12.7887,12.1596,12.2268,43200.0],["2007-08-16",12.2146,13.5704,12.2146,13.4482,115700.0],["2007-08-17",14.3521,14.3521,13.6315,13.7964,111000.0],["2007-08-20",13.9368,14.1261,13.2162,13.7719,58700.0],["2007-08-21",13.8208,14.4743,13.6803,13.9979,89300.0],["2007-08-22",14.2055,14.5842,13.9002,13.9735,71200.0],["2007-08-23",14.0773,14.1445,13.3505,13.4238,29300.0],["2007-08-24",13.4055,13.7109,13.1795,13.7109,43900.0],["2007-08-27",13.6925,13.6925,13.436,13.5398,37500.0],["2007-08-28",13.436,13.436,12.9597,12.9902,71900.0],["2007-08-29",13.1001,13.5521,12.978,13.5154,53400.0],["2007-08-30",13.3994,13.6009,13.0146,13.0696,41500.0],["2007-08-31",13.3139,13.6742,12.8925,12.9413,37500.0],["2007-09-04",13.0463,13.6267,12.9537,13.5773,40300.0],["2007-09-05",13.4662,13.6576,13.1019,13.1513,25600.0],["2007-09-06",13.1883,13.4353,12.8919,13.1019,40300.0],["2007-09-07",12.8672,12.9722,12.503,12.54,52200.0],["2007-09-10",12.6573,12.9166,12.2066,12.8117,44200.0],["2007-09-11",12.9228,13.1821,12.7808,13.1389,26300.0],["2007-09-12",12.9784,13.0278,12.8425,12.8549,24900.0],["2007-09-13",12.9722,13.1389,12.8055,13.0401,26900.0],["2007-09-14",12.9105,13.0401,12.5338,12.7993,36800.0],["2007-09-17",12.787,12.9599,12.5153,12.7623,159000.0],["2007-09-18",12.7746,14.0033,12.6573,13.9786,71200.0],["2007-09-19",14.1391,14.5158,13.8983,14.5158,66300.0],["2007-09-20",14.5096,14.5096,13.9416,14.1268,44700.0],["2007-09-21",14.2626,14.4479,13.9231,14.0959,89800.0],["2007-09-24",14.1206,14.2009,13.8613,13.9354,48200.0],["2007-09-25",13.8181,13.8181,13.4723,13.5526,70000.0],["2007-09-26",13.6329,13.9663,13.5896,13.7687,50700.0],["2007-09-27",13.8181,13.9786,13.5711,13.5896,43300.0],["2007-09-28",13.5464,13.8119,13.3118,13.3118,59000.0],["2007-10-01",13.2994,14.2256,13.0957,14.2256,71100.0],["2007-10-02",14.2132,14.3553,14.028,14.3182,30800.0],["2007-10-03",13.8119,14.3553,13.8119,13.9354,37700.0],["2007-10-04",14.0157,14.1947,14.0157,14.0836,37300.0],["2007-10-05",14.2009,14.4973,14.0404,14.4602,64700.0],["2007-10-08",14.3985,14.3985,14.0465,14.1145,38800.0],["2007-10-09",14.1515,14.2318,13.7687,13.8798,43200.0],["2007-10-10",13.8613,14.0527,13.6823,13.8057,33700.0],["2007-10-11",13.8984,14.0218,13.5588,13.5711,27600.0],["2007-10-12",13.5649,13.849,13.5402,13.6761,22900.0],["2007-10-15",13.6452,13.6452,12.9784,13.3118,46500.0],["2007-10-16",13.2994,13.3982,13.0895,13.2254,28200.0],["2007-10-17",13.4353,13.4353,12.6573,13.071,55600.0],["2007-10-18",13.071,13.2192,12.8055,13.2192,41600.0],["2007-10-19",13.213,13.213,12.3486,12.361,72900.0],["2007-10-22",12.3486,13.2747,12.3486,13.2377,88800.0],["2007-10-23",13.3488,13.3735,12.9722,13.318,68100.0],["2007-10-24",13.1698,13.3921,12.9043,13.1019,54500.0],["2007-10-25",13.2315,13.3735,12.8487,12.9846,36800.0],["2007-10-26",13.2192,13.46,12.9043,13.4106,63600.0],["2007-10-29",13.4476,13.602,13.2747,13.497,33800.0],["2007-10-30",13.4229,13.6143,13.2562,13.2994,31600.0],["2007-10-31",13.3241,13.6267,13.2439,13.6143,63300.0],["2007-11-01",13.3674,13.4723,12.4906,12.5894,157900.0],["2007-11-02",12.7746,12.9475,12.6573,12.8179,105300.0],["2007-11-05",12.6944,12.8734,12.398,12.7746,69400.0],["2007-11-06",12.824,13.1636,12.5091,13.1451,39000.0],["2007-11-07",12.8672,13.0833,12.2992,12.2992,60600.0],["2007-11-08",12.4597,12.9846,12.3486,12.9475,39200.0],["2007-11-09",12.682,13.2871,12.5462,13.2254,45000.0],["2007-11-12",13.2254,13.7193,13.0525,13.1142,89300.0],["2007-11-13",13.2933,14.0589,13.2933,14.0589,99000.0],["2007-11-14",14.1762,14.1947,13.6823,13.8798,67000.0],["2007-11-15",13.7872,13.9354,13.4415,13.5526,48800.0],["2007-11-16",13.5958,13.6761,13.1327,13.639,57400.0],["2007-11-19",13.4723,13.4723,12.503,12.6944,105200.0],["2007-11-20",12.6697,12.9846,12.4721,12.9599,54400.0],["2007-11-21",12.9043,13.4106,12.7561,12.9352,91500.0],["2007-11-23",13.1142,13.7934,13.0648,13.5588,27700.0],["2007-11-26",13.5588,13.5896,12.5277,12.5462,43100.0],["2007-11-27",12.6141,13.0401,12.6141,12.8611,52500.0],["2007-11-28",13.0463,13.8798,12.929,13.8119,79500.0],["2007-11-29",13.781,13.781,13.1945,13.2192,58700.0],["2007-11-30",13.5032,13.7996,13.1513,13.3921,89400.0],["2007-12-03",13.4723,13.4723,12.9599,13.0895,54800.0],["2007-12-04",13.0583,13.1457,12.7337,12.8024,67300.0],["2007-12-05",13.0458,13.3517,12.8773,13.2893,63400.0],["2007-12-06",13.2768,13.7886,13.1956,13.7325,65400.0],["2007-12-07",13.8011,13.8011,13.5452,13.695,23800.0],["2007-12-10",13.72,13.8823,13.4578,13.8198,35600.0],["2007-12-11",13.8885,13.8885,13.0021,13.0708,61800.0],["2007-12-12",13.464,13.5577,12.9584,13.2268,35600.0],["2007-12-13",13.0521,13.3454,12.74,13.2893,45100.0],["2007-12-14",13.0521,13.2144,12.6089,12.7774,40600.0],["2007-12-17",12.6713,12.9147,12.5777,12.6151,27200.0],["2007-12-18",12.8398,13.4703,12.6463,13.4203,61900.0],["2007-12-19",13.3704,13.4703,13.0521,13.2955,51700.0],["2007-12-20",13.4828,13.7075,13.1457,13.7075,64000.0],["2007-12-21",14.0321,14.313,13.8073,14.313,223100.0],["2007-12-24",14.2817,14.4503,14.2068,14.3317,34300.0],["2007-12-26",14.2006,14.6313,14.1132,14.5564,69800.0],["2007-12-27",14.5252,14.6063,13.7886,13.7886,157400.0],["2007-12-28",14.0071,14.2006,13.3517,13.4703,79700.0],["2007-12-31",13.3017,13.7324,13.2643,13.6326,113200.0],["2008-01-02",13.5514,13.695,12.7961,12.8586,78600.0],["2008-01-03",12.8586,13.0646,12.559,12.559,82400.0],["2008-01-04",12.5465,12.8274,12.5153,12.6339,61600.0],["2008-01-07",12.7212,13.3954,12.6963,13.1519,60400.0],["2008-01-08",13.2019,13.2581,12.1532,12.1782,123400.0],["2008-01-09",12.2032,12.9023,11.9722,12.896,72700.0],["2008-01-10",12.6339,13.2955,12.484,13.0646,101000.0],["2008-01-11",12.9272,13.077,12.4965,12.5277,81200.0],["2008-01-14",12.6838,13.0521,12.5402,12.9147,116600.0],["2008-01-15",12.6651,12.7524,12.2032,12.328,95500.0],["2008-01-16",12.2781,13.2331,12.2781,12.5714,95500.0],["2008-01-17",12.6401,12.9335,12.0471,12.3155,101100.0],["2008-01-18",12.2406,12.6401,11.735,12.1095,91600.0],["2008-01-22",11.71,12.7212,11.71,12.2344,62900.0],["2008-01-23",11.9972,14.444,11.7225,14.4316,257000.0],["2008-01-24",14.288,14.6687,13.8448,14.4565,188600.0],["2008-01-25",14.6688,15.1244,14.5751,14.9809,225900.0],["2008-01-28",14.9621,15.9234,14.831,15.7986,260200.0],["2008-01-29",15.9109,16.0045,15.3554,15.8797,160700.0],["2008-01-30",15.7299,16.4852,15.655,16.0482,164800.0],["2008-01-31",15.7549,16.8535,15.6488,16.8535,202900.0],["2008-02-01",16.5913,17.3778,16.5913,17.2966,165000.0],["2008-02-04",17.2842,17.7898,16.3853,16.3853,272000.0],["2008-02-05",15.9733,16.9908,15.9733,16.5913,162000.0],["2008-02-06",16.7598,17.3154,16.4789,16.7286,223700.0],["2008-02-07",16.5975,17.4152,16.5975,16.9284,185200.0],["2008-02-08",16.8535,17.5026,16.8535,16.9721,391300.0],["2008-02-11",17.047,17.5026,16.7473,17.4402,351900.0],["2008-02-12",17.228,17.7898,16.9034,17.2342,218300.0],["2008-02-13",17.4777,17.4777,17.1593,17.4777,244900.0],["2008-02-14",17.4777,17.6337,17.0095,17.1531,217500.0],["2008-02-15",16.9908,17.4152,16.9533,17.3778,142300.0],["2008-02-19",17.6462,17.7523,17.2592,17.3653,256700.0],["2008-02-20",17.022,17.4465,16.8972,17.1219,127500.0],["2008-02-21",17.2842,17.5713,17.0282,17.0782,144500.0],["2008-02-22",17.1406,17.4465,16.8847,17.3778,145300.0],["2008-02-25",17.3154,17.6961,17.0719,17.6899,139700.0],["2008-02-26",17.5276,18.002,17.2155,17.6649,191000.0],["2008-02-27",17.4402,17.9021,17.4152,17.6337,79200.0],["2008-02-28",17.4589,17.771,16.9845,17.1593,123700.0],["2008-02-29",16.9159,17.0782,16.7037,16.8597,166800.0],["2008-03-03",16.841,17.434,16.2168,16.3728,202400.0],["2008-03-04",16.3791,16.4106,15.7557,16.291,185700.0],["2008-03-05",16.3036,16.8073,16.058,16.2406,201200.0],["2008-03-06",16.102,16.3413,15.7935,15.7935,137900.0],["2008-03-07",15.5353,16.2091,15.5353,15.8439,154500.0],["2008-03-10",15.9131,16.6499,15.9068,16.2217,251200.0],["2008-03-11",16.7444,17.6323,16.3413,17.6323,230000.0],["2008-03-12",17.6197,18.0542,17.2544,17.3426,140700.0],["2008-03-13",17.0026,17.859,16.8073,17.8086,120000.0],["2008-03-14",17.9282,17.9282,16.757,17.2481,123000.0],["2008-03-17",16.7255,17.6008,16.7255,17.4434,196600.0],["2008-03-18",17.6323,17.9471,17.1096,17.9408,146000.0],["2008-03-19",17.7519,18.1801,17.5441,17.6638,142700.0],["2008-03-20",17.8905,18.7532,17.4748,18.5391,359300.0],["2008-03-24",18.5643,18.8917,17.4748,18.3376,170500.0],["2008-03-25",18.2368,18.2368,17.6575,18.1738,133700.0],["2008-03-26",17.9786,18.2053,17.9471,18.1927,77600.0],["2008-03-27",18.2746,18.4194,17.9786,18.1235,99900.0],["2008-03-28",18.1109,18.1549,17.7897,17.8905,123600.0],["2008-03-31",17.9534,18.4194,17.7897,17.9723,150000.0],["2008-04-01",18.325,18.4824,17.9408,18.4194,103900.0],["2008-04-02",18.3753,18.5454,18.2872,18.4509,56400.0],["2008-04-03",18.3187,18.5139,18.1172,18.3313,117500.0],["2008-04-04",18.4194,18.4194,17.8968,18.029,125000.0],["2008-04-07",18.2557,18.2872,17.9534,18.0479,59800.0],["2008-04-08",17.9157,18.1487,17.7015,17.8527,57500.0],["2008-04-09",17.9093,17.966,17.2355,17.3363,61600.0],["2008-04-10",17.2985,17.6952,17.16,17.6008,115900.0],["2008-04-11",17.3552,17.626,17.0026,17.0214,56400.0],["2008-04-14",16.9837,17.2229,16.8388,16.8388,75000.0],["2008-04-15",16.9207,17.4622,16.9207,17.3867,66400.0],["2008-04-16",17.5252,18.2431,17.4182,18.2053,89500.0],["2008-04-17",18.1046,18.3628,17.9094,18.2494,83700.0],["2008-04-18",18.5769,18.8791,18.5265,18.6398,73600.0],["2008-04-21",18.5454,18.6146,18.0605,18.262,103600.0],["2008-04-22",18.0353,18.1927,17.1915,17.4434,99000.0],["2008-04-23",17.5441,17.5441,16.8514,17.034,156500.0],["2008-04-24",17.0781,17.4685,16.5869,17.0214,96300.0],["2008-04-25",17.034,17.034,16.1713,16.4043,244400.0],["2008-04-28",16.3539,16.6625,16.1965,16.3854,327000.0],["2008-04-29",16.3791,16.4862,16.0957,16.3287,243600.0],["2008-04-30",16.3917,16.4358,16.0957,16.102,288900.0],["2008-05-01",16.1209,16.6751,16.1209,16.5114,397300.0],["2008-05-02",16.6058,16.8451,16.2721,16.4106,254000.0],["2008-05-05",16.3287,16.4862,16.1461,16.4169,99500.0],["2008-05-06",16.3728,16.6877,16.3224,16.6121,67300.0],["2008-05-07",16.2091,16.6877,15.7935,15.8439,77000.0],["2008-05-08",15.8942,15.9887,15.7683,15.7935,51800.0],["2008-05-09",15.7431,16.0517,15.6549,15.8942,69900.0],["2008-05-12",15.9761,16.398,15.8879,16.2343,120500.0],["2008-05-13",16.2469,16.2469,15.8753,15.995,41400.0],["2008-05-14",16.0139,16.2972,16.0139,16.1209,59500.0],["2008-05-15",16.102,16.1713,15.7179,16.102,72900.0],["2008-05-16",16.2091,16.2091,15.4408,15.5731,121500.0],["2008-05-19",15.5731,15.7998,15.3023,15.4345,66100.0],["2008-05-20",15.3527,15.4786,15.0756,15.3149,53000.0],["2008-05-21",15.3212,15.592,15.233,15.3527,79000.0],["2008-05-22",15.3464,15.9383,14.9622,15.6864,100200.0],["2008-05-23",15.5794,15.5794,15.2897,15.4471,51200.0],["2008-05-27",15.4219,15.9194,15.4219,15.8124,156300.0],["2008-05-28",15.8564,15.8816,15.4471,15.7242,71300.0],["2008-05-29",15.6612,16.0391,15.6172,15.8439,90600.0],["2008-05-30",15.8439,15.8439,15.3842,15.5857,83800.0],["2008-06-02",15.5479,15.5479,14.7418,15.1323,54100.0],["2008-06-03",15.2204,15.2204,14.83,15.1008,78100.0],["2008-06-04",15.1326,15.3042,14.9291,15.0881,63600.0],["2008-06-05",15.1008,15.4632,14.7447,15.3742,93100.0],["2008-06-06",15.247,15.247,14.6684,14.7447,48900.0],["2008-06-09",14.7511,15.0436,14.1153,14.3505,67200.0],["2008-06-10",14.2424,14.8083,14.1598,14.7256,77800.0],["2008-06-11",14.7256,14.8274,13.8228,13.8418,85100.0],["2008-06-12",13.9944,14.3632,13.613,13.8037,48400.0],["2008-06-13",13.969,14.1216,13.3078,13.6892,91700.0],["2008-06-16",13.6638,14.4332,13.6638,13.9436,129900.0],["2008-06-17",13.9881,14.039,13.4858,13.6193,93500.0],["2008-06-18",13.5875,13.8546,13.1552,13.3078,52800.0],["2008-06-19",13.3078,13.4286,12.8055,13.1933,82700.0],["2008-06-20",13.1424,13.206,12.6147,12.8754,152400.0],["2008-06-23",12.9962,13.0852,12.2587,12.3159,108400.0],["2008-06-24",12.2714,12.7355,12.2523,12.4049,139800.0],["2008-06-25",12.5066,12.9199,12.5066,12.761,99200.0],["2008-06-26",12.5702,13.1615,12.2714,12.2968,59500.0],["2008-06-27",12.2904,12.5702,11.9598,11.9916,194200.0],["2008-06-30",12.0043,12.0679,11.5402,11.5402,99900.0],["2008-07-01",11.4448,12.0552,11.3558,11.8708,68400.0],["2008-07-02",11.839,12.0552,11.3621,11.4448,79800.0],["2008-07-03",11.4766,11.6991,11.3113,11.3304,37800.0],["2008-07-07",11.4194,11.7754,10.8217,11.0188,94600.0],["2008-07-08",11.057,11.9407,10.9361,11.9407,109900.0],["2008-07-09",11.9217,11.9217,11.0124,11.0951,69900.0],["2008-07-10",11.0633,11.4766,11.0315,11.3812,116600.0],["2008-07-11",11.2604,11.6991,10.8153,11.4194,160700.0],["2008-07-14",11.5402,11.5402,10.7454,10.8026,77200.0],["2008-07-15",10.6882,11.2095,10.6182,10.739,113800.0],["2008-07-16",10.8026,11.502,10.5419,11.3685,104800.0],["2008-07-17",11.4639,12.424,11.4639,12.424,84100.0],["2008-07-18",12.4303,12.4558,11.6991,11.9407,73300.0],["2008-07-21",11.9598,12.1633,11.661,11.7246,49500.0],["2008-07-22",11.7436,12.7419,11.5465,12.7419,64600.0],["2008-07-23",12.3413,12.8818,12.3413,12.5575,223300.0],["2008-07-24",12.6529,12.8118,12.2587,12.4367,130500.0],["2008-07-25",12.5511,12.7737,12.2968,12.3858,74300.0],["2008-07-28",12.3032,12.8754,11.7691,11.8708,65100.0],["2008-07-29",11.9217,13.3841,11.8072,13.3014,110600.0],["2008-07-30",13.3777,13.8101,13.1679,13.5748,124800.0],["2008-07-31",13.2505,14.0008,13.2505,13.3523,118500.0],["2008-08-01",13.3968,13.4731,13.0471,13.1361,141500.0],["2008-08-04",13.1552,13.4794,12.761,13.3968,62100.0],["2008-08-05",13.6638,13.9054,13.3332,13.7338,70400.0],["2008-08-06",13.632,13.632,12.8627,13.4731,74700.0],["2008-08-07",13.2505,13.5684,12.7101,12.7673,73500.0],["2008-08-08",12.7355,13.6447,12.7355,13.6257,61600.0],["2008-08-11",13.632,14.5095,13.1742,14.0707,94500.0],["2008-08-12",13.9436,14.2424,13.4667,14.1089,82300.0],["2008-08-13",14.0262,14.0644,13.4858,13.9118,92100.0],["2008-08-14",13.88,13.9181,13.5366,13.702,56700.0],["2008-08-15",13.9944,14.1153,13.4667,13.8037,76100.0],["2008-08-18",13.7973,13.8864,13.0344,13.2315,51900.0],["2008-08-19",13.0789,13.0789,12.7037,12.9962,80000.0],["2008-08-20",13.0471,13.5557,12.6465,12.7737,55700.0],["2008-08-21",12.6401,12.8627,12.5511,12.5956,51900.0],["2008-08-22",12.8182,13.0916,12.6529,12.9263,41300.0],["2008-08-25",12.8182,13.4349,12.2714,12.3095,71400.0],["2008-08-26",12.3286,12.6465,12.2968,12.5193,59100.0],["2008-08-27",12.5321,12.8945,12.5003,12.7991,56400.0],["2008-08-28",12.9072,12.9072,12.4558,12.6783,92900.0],["2008-08-29",12.5384,12.7228,12.0933,12.265,54500.0],["2008-09-02",12.6338,13.2251,12.2841,12.6465,58000.0],["2008-09-03",12.6208,12.743,12.3249,12.6272,128800.0],["2008-09-04",12.4278,12.8138,12.3956,12.3956,90300.0],["2008-09-05",12.2605,12.6015,12.2605,12.4535,81300.0],["2008-09-08",12.788,13.3284,12.5693,12.9231,121500.0],["2008-09-09",12.8716,13.2769,12.6336,12.6336,92000.0],["2008-09-10",12.9295,13.5664,12.2413,13.2576,81800.0],["2008-09-11",12.8652,13.1418,12.8652,13.1097,72800.0],["2008-09-12",12.9874,13.5406,12.7559,13.4827,54200.0],["2008-09-15",13.3091,13.6436,12.7945,13.0389,61100.0],["2008-09-16",12.8073,14.1196,12.7623,14.0553,132500.0],["2008-09-17",13.5985,13.7979,12.7752,12.8524,128500.0],["2008-09-18",13.4956,15.3096,12.5436,14.5506,206700.0],["2008-09-19",17.4581,17.6253,14.7628,16.416,323900.0],["2008-09-22",16.0751,17.0464,14.602,14.602,74600.0],["2008-09-23",15.3353,15.6956,14.0167,14.1196,51800.0],["2008-09-24",14.0874,14.3833,12.8716,14.0488,68900.0],["2008-09-25",14.0552,14.3318,13.8108,14.0359,55500.0],["2008-09-26",13.3348,15.0008,13.1868,14.7049,51600.0],["2008-09-29",14.4348,16.0815,13.4184,14.6663,68000.0],["2008-09-30",14.1968,15.1488,13.7658,14.6663,48000.0],["2008-10-01",14.4734,14.7114,13.843,13.9781,28700.0],["2008-10-02",13.9009,14.081,13.4249,13.4249,27700.0],["2008-10-03",13.7593,14.647,12.595,12.595,60400.0],["2008-10-06",12.4085,14.2289,12.2477,13.4184,55600.0],["2008-10-07",13.4184,13.4506,12.0804,12.0804,46300.0],["2008-10-08",11.7395,12.6915,11.3536,11.4629,173900.0],["2008-10-09",11.7652,11.9261,10.453,10.4852,129000.0],["2008-10-10",10.4337,12.0997,10.4015,12.0997,136500.0],["2008-10-13",12.8588,13.5085,11.5658,13.5085,79700.0],["2008-10-14",13.5085,13.5085,12.0547,13.026,81200.0],["2008-10-15",12.5693,13.1547,12.1898,12.267,125200.0],["2008-10-16",12.4342,14.0102,11.5401,14.0102,77900.0],["2008-10-17",13.2319,14.1517,12.5822,13.2576,134300.0],["2008-10-20",13.0003,13.8237,13.0003,13.65,45900.0],["2008-10-21",13.1354,14.1517,12.7237,13.1161,61600.0],["2008-10-22",12.5822,13.3798,11.9003,12.7559,52400.0],["2008-10-23",12.9295,13.3091,11.9003,12.4085,74500.0],["2008-10-24",11.9003,13.0325,11.6687,12.3056,47300.0],["2008-10-27",11.9839,12.936,11.6173,11.6816,96000.0],["2008-10-28",12.0933,12.8909,11.5787,12.5822,112000.0],["2008-10-29",12.4857,13.4763,12.4857,13.0904,71900.0],["2008-10-30",13.5342,13.7015,12.9617,13.6436,59000.0],["2008-10-31",13.5278,14.3126,13.3605,14.1582,113800.0],["2008-11-03",13.9845,14.6342,13.5149,14.602,66500.0],["2008-11-04",14.8658,15.2453,14.5377,15.0716,80900.0],["2008-11-05",14.7435,15.1038,13.4827,13.6822,80400.0],["2008-11-06",13.5085,14.0231,13.3863,13.502,50900.0],["2008-11-07",13.6371,14.0745,13.2061,13.9781,47700.0],["2008-11-10",14.2675,14.5827,13.4699,13.9137,56500.0],["2008-11-11",13.6564,14.4412,13.6564,13.8494,58200.0],["2008-11-12",13.5085,14.0938,13.1868,13.2126,66100.0],["2008-11-13",13.3412,14.6213,12.312,14.512,92300.0],["2008-11-14",14.1646,14.4669,13.0003,13.0646,65200.0],["2008-11-17",12.936,13.0518,12.5114,12.7623,71900.0],["2008-11-18",12.8202,12.9038,11.7524,12.8266,128400.0],["2008-11-19",12.6401,13.695,12.1641,12.1769,56800.0],["2008-11-20",11.9389,12.7237,11.5079,11.6044,61500.0],["2008-11-21",11.9389,12.2863,10.8196,11.8617,227400.0],["2008-11-24",11.8746,13.1868,11.3343,12.9424,83700.0],["2008-11-25",13.1032,13.3541,12.5822,13.3541,78900.0],["2008-11-26",12.9167,13.4313,12.8009,13.0646,166200.0],["2008-11-28",12.8652,13.0904,12.6465,12.9746,20700.0],["2008-12-01",12.5307,12.8266,10.8775,10.9354,143000.0],["2008-12-02",11.2571,11.8875,11.1863,11.8875,52300.0],["2008-12-03",11.5553,13.0143,11.1644,12.7538,75600.0],["2008-12-04",12.4346,13.34,11.8809,12.4802,64500.0],["2008-12-05",12.2066,13.3661,12.135,13.3661,87300.0],["2008-12-08",13.6787,13.9783,12.6952,13.6527,111300.0],["2008-12-09",13.3921,13.835,12.5909,12.8971,64100.0],["2008-12-10",13.0795,13.6071,12.858,13.2097,69700.0],["2008-12-11",12.9427,13.4573,12.148,12.3239,82400.0],["2008-12-12",11.9526,13.1251,11.8028,13.0274,80100.0],["2008-12-15",13.099,13.099,11.8875,12.7538,83400.0],["2008-12-16",13.0404,13.9132,12.8515,13.9002,122900.0],["2008-12-17",13.7113,14.3236,13.4703,13.9328,117500.0],["2008-12-18",13.9002,14.3301,12.9948,13.6136,211800.0],["2008-12-19",14.1477,14.3301,13.1641,13.7895,164900.0],["2008-12-22",13.835,14.0891,13.2944,13.7829,121900.0],["2008-12-23",13.8285,14.1021,13.6527,13.8741,45200.0],["2008-12-24",13.8806,14.0695,13.6071,13.796,30700.0],["2008-12-26",13.9132,14.0695,13.7894,14.05,15900.0],["2008-12-29",14.037,14.037,13.5745,13.8416,66400.0],["2008-12-30",14.037,14.3757,13.5745,14.3692,53700.0],["2008-12-31",14.3952,14.4799,13.8806,14.4669,127000.0],["2009-01-02",14.4669,14.9424,14.0305,14.8772,315700.0],["2009-01-05",14.9098,14.9684,14.1803,14.8121,86500.0],["2009-01-06",14.9554,15.2615,14.4017,15.1834,64500.0],["2009-01-07",14.8577,14.8577,13.8416,14.1477,62800.0],["2009-01-08",14.2975,14.5906,14.0761,14.1998,52900.0],["2009-01-09",14.2454,14.2454,13.112,13.2814,80100.0],["2009-01-12",13.2618,13.568,12.6561,12.6626,75600.0],["2009-01-13",12.5779,12.8645,12.4672,12.8385,61500.0],["2009-01-14",12.4541,12.5909,11.9591,11.9917,116100.0],["2009-01-15",11.9917,11.9917,11.1644,11.4315,213300.0],["2009-01-16",11.4966,11.666,10.9625,11.2687,99900.0],["2009-01-20",11.0472,11.1449,9.9659,10.005,86200.0],["2009-01-21",10.4219,10.956,9.9073,10.9234,160400.0],["2009-01-22",10.7932,10.7932,10.0376,10.4349,94200.0],["2009-01-23",10.1027,10.7476,10.1027,10.6955,130900.0],["2009-01-26",10.6303,11.3077,10.3177,10.8257,73800.0],["2009-01-27",10.8257,11.1644,10.6564,10.943,95400.0],["2009-01-28",11.1254,11.7507,11.1254,11.3012,133900.0],["2009-01-29",11.1775,11.1775,10.3698,10.3698,115100.0],["2009-01-30",10.4935,10.715,10.1288,10.2134,68900.0],["2009-02-02",10.0832,10.7411,10.0701,10.4545,148900.0],["2009-02-03",10.5326,10.5326,10.0571,10.474,86500.0],["2009-02-04",10.4675,10.6303,10.0376,10.1092,154400.0],["2009-02-05",10.0506,10.7866,10.0311,10.1939,72900.0],["2009-02-06",10.1809,10.7476,10.0701,10.7476,171800.0],["2009-02-09",10.6629,10.7215,10.2069,10.233,83400.0],["2009-02-10",10.1288,10.5196,9.1517,9.1517,125200.0],["2009-02-11",9.2299,9.5816,8.9433,9.1713,168200.0],["2009-02-12",9.1387,9.282,8.3701,9.0605,177300.0],["2009-02-13",9.0996,9.0996,8.4743,8.6371,124800.0],["2009-02-17",8.559,8.559,7.8294,8.0183,161000.0],["2009-02-18",8.0965,8.0965,7.5624,7.8881,80600.0],["2009-02-19",8.0314,8.1226,7.2367,7.2758,96600.0],["2009-02-20",7.1781,7.4256,6.7482,7.2432,148200.0],["2009-02-23",7.2953,7.4907,6.6114,6.7351,112100.0],["2009-02-24",6.7351,7.3865,6.5918,7.2562,189600.0],["2009-02-25",7.2237,7.38,6.455,6.8328,137800.0],["2009-02-26",6.911,7.3344,6.7938,6.9045,62300.0],["2009-02-27",6.7938,6.9045,6.5267,6.5462,88900.0],["2009-03-02",6.4095,6.5006,6.0317,6.0642,101100.0],["2009-03-03",6.175,6.5072,5.6669,5.8428,128700.0],["2009-03-04",6.1102,6.2439,5.9163,6.1703,127100.0],["2009-03-05",6.0099,6.0099,5.0138,5.0606,131900.0],["2009-03-06",5.1475,5.2812,4.9202,5.1876,152600.0],["2009-03-09",5.1341,5.4684,5.0539,5.1275,82200.0],["2009-03-10",5.2678,5.816,5.1475,5.689,106000.0],["2009-03-11",5.7157,6.0567,5.4951,5.6355,68900.0],["2009-03-12",5.582,6.538,5.3681,6.4578,109700.0],["2009-03-13",6.5447,6.6784,6.3241,6.4979,76400.0],["2009-03-16",6.518,6.8054,6.2104,6.2506,82400.0],["2009-03-17",6.2639,6.9592,6.2639,6.9592,93300.0],["2009-03-18",6.9525,7.6277,6.8322,7.4338,154000.0],["2009-03-19",7.514,7.6544,7.1597,7.2667,148000.0],["2009-03-20",7.367,7.5675,7.0929,7.1196,129500.0],["2009-03-23",7.3335,8.1959,7.3335,8.1959,149300.0],["2009-03-24",8.0756,8.3764,7.4873,7.494,129500.0],["2009-03-25",7.5943,8.0488,7.3335,7.8282,116100.0],["2009-03-26",8.0689,8.1224,7.5608,7.875,132000.0],["2009-03-27",7.6745,7.875,7.4539,7.4873,173300.0],["2009-03-30",7.2399,7.2466,6.6851,6.8388,200200.0],["2009-03-31",6.9057,7.494,6.8522,7.2132,202000.0],["2009-04-01",7.0528,7.5475,6.7386,7.5341,153900.0],["2009-04-02",7.728,8.2494,7.5943,8.2293,170300.0],["2009-04-03",8.1825,8.47,7.982,8.3764,129500.0],["2009-04-06",8.2695,8.4032,8.0355,8.1023,158100.0],["2009-04-07",7.9419,8.0956,7.7012,7.728,133000.0],["2009-04-08",7.7748,7.855,7.1798,7.3469,116100.0],["2009-04-09",7.5675,8.724,7.5007,8.6505,267300.0],["2009-04-13",8.4967,8.8577,8.2962,8.8377,129000.0],["2009-04-14",8.7107,8.7307,7.8884,8.0488,215800.0],["2009-04-15",8.002,8.236,7.6878,8.2026,166100.0],["2009-04-16",8.3163,8.6371,7.9553,8.4433,54000.0],["2009-04-17",8.4901,8.6572,8.0756,8.5302,114000.0],["2009-04-20",8.2628,8.3296,7.5207,7.5207,114600.0],["2009-04-21",7.5074,8.2093,7.4405,8.1358,119800.0],["2009-04-22",7.9553,8.6304,7.9553,8.2026,120900.0],["2009-04-23",8.1892,8.2494,7.6745,7.9954,114300.0],["2009-04-24",8.0689,8.2895,7.8149,8.1959,139700.0],["2009-04-27",8.0355,8.2561,7.5274,7.728,139500.0],["2009-04-28",7.6143,8.1825,7.5341,7.7614,126200.0],["2009-04-29",7.8684,8.6238,7.6477,8.4566,158100.0],["2009-04-30",8.5636,8.6505,8.0823,8.1291,84700.0],["2009-05-01",8.0756,8.1358,7.4739,7.5876,115300.0],["2009-05-04",7.6544,8.1291,7.6544,8.1224,98200.0],["2009-05-05",8.0422,8.3229,7.7079,7.9352,135500.0],["2009-05-06",8.0221,8.2628,7.7681,7.9686,101500.0],["2009-05-07",8.0555,8.109,7.4204,7.5341,93500.0],["2009-05-08",7.7012,8.363,7.6143,8.3363,97900.0],["2009-05-11",8.1558,8.3229,7.875,7.9352,53400.0],["2009-05-12",7.9686,8.0823,7.4204,7.494,66800.0],["2009-05-13",7.4138,7.4271,6.8522,6.8923,107600.0],["2009-05-14",6.9124,7.4204,6.8589,7.1865,121200.0],["2009-05-15",7.2132,7.2132,6.6918,6.8522,87700.0],["2009-05-18",6.9525,7.4004,6.879,7.3803,53200.0],["2009-05-19",7.514,7.514,7.0127,7.0862,80600.0],["2009-05-20",7.1397,7.4873,6.8455,6.9792,71000.0],["2009-05-21",6.8255,7.0327,6.772,6.8054,130200.0],["2009-05-22",6.8455,6.9525,6.6784,6.6784,33200.0],["2009-05-26",6.6249,7.2667,6.6249,7.2132,75800.0],["2009-05-27",7.1932,7.1932,6.6717,6.6784,91800.0],["2009-05-28",6.8188,7.0929,6.4578,6.6918,61200.0],["2009-05-29",6.7386,6.772,6.304,6.6116,143400.0],["2009-06-01",6.7586,6.9926,6.6049,6.9458,132900.0],["2009-06-02",6.879,7.026,6.6583,6.7386,122100.0],["2009-06-03",6.6914,6.6981,6.3882,6.5095,115700.0],["2009-06-04",6.5836,6.806,6.4353,6.7318,148000.0],["2009-06-05",6.7925,6.7925,6.4623,6.6375,115100.0],["2009-06-08",6.5162,6.6105,6.3477,6.3747,93100.0],["2009-06-09",6.4421,6.5634,6.3477,6.4286,93100.0],["2009-06-10",6.5229,6.5229,6.031,6.1793,105100.0],["2009-06-11",6.2197,6.2871,5.7143,5.8828,91500.0],["2009-06-12",5.8491,6.0378,5.6604,6.031,108300.0],["2009-06-15",6.0512,6.0647,5.6671,5.7682,109300.0],["2009-06-16",5.7952,5.9839,5.6065,5.6469,83000.0],["2009-06-17",5.6604,5.7952,5.5256,5.6806,67800.0],["2009-06-18",5.6874,5.7278,5.5728,5.62,70700.0],["2009-06-19",5.7345,5.9838,5.6604,5.8626,139000.0],["2009-06-22",5.8154,6.0782,5.4043,5.4515,99100.0],["2009-06-23",5.5256,5.7008,5.3572,5.3976,85400.0],["2009-06-24",5.438,5.4919,5.2561,5.3235,199500.0],["2009-06-25",5.283,5.4448,5.2224,5.4448,125400.0],["2009-06-26",5.4178,5.748,5.3235,5.6065,312300.0],["2009-06-29",5.6537,5.8423,5.438,5.5661,105800.0],["2009-06-30",5.5863,5.8693,5.4111,5.4111,78400.0],["2009-07-01",5.4852,5.8491,5.4178,5.7817,100200.0],["2009-07-02",5.6739,5.9704,5.4111,5.4111,127900.0],["2009-07-06",5.4043,5.7682,5.4043,5.6132,89800.0],["2009-07-07",5.6604,5.7547,5.4043,5.4111,108200.0],["2009-07-08",5.4582,5.7143,5.31,5.4852,96800.0],["2009-07-09",5.5189,5.6671,5.3235,5.3774,52600.0],["2009-07-10",5.3504,5.4515,5.2628,5.3909,58700.0],["2009-07-13",5.4515,5.8086,5.4043,5.8086,87000.0],["2009-07-14",5.7884,5.8019,5.31,5.3976,77200.0],["2009-07-15",5.465,5.5728,5.2224,5.5593,122300.0],["2009-07-16",5.4987,5.5998,5.4043,5.5593,69800.0],["2009-07-17",5.5863,5.5863,5.2359,5.31,85400.0],["2009-07-20",5.3639,5.4852,5.1887,5.2898,81700.0],["2009-07-21",5.2763,5.2898,4.9192,5.0135,117800.0],["2009-07-22",4.9528,5.0202,4.8585,4.9528,90800.0],["2009-07-23",4.9326,5.0472,4.9326,5.0472,131200.0],["2009-07-24",5.0068,5.4852,5.0068,5.1146,54900.0],["2009-07-27",5.1213,5.3841,5.1146,5.2628,79200.0],["2009-07-28",5.3841,5.465,5.2493,5.3639,87900.0],["2009-07-29",5.3167,5.3909,5.0876,5.3235,66400.0],["2009-07-30",4.8585,5.4178,4.8585,5.3572,107800.0],["2009-07-31",5.3909,5.4448,5.1415,5.3302,115300.0],["2009-08-03",5.0539,5.155,4.6631,4.7979,146600.0],["2009-08-04",4.717,5.1752,4.6968,5.1483,100500.0],["2009-08-05",5.1483,5.3774,4.7844,4.8248,108700.0],["2009-08-06",4.872,5.0472,4.7776,4.8113,79000.0],["2009-08-07",4.9192,5.2359,4.8787,5.2157,120800.0],["2009-08-10",5.1617,5.3909,5.1078,5.3167,102400.0],["2009-08-11",5.2628,5.3369,5.1415,5.2426,89200.0],["2009-08-12",5.2359,5.3909,5.1954,5.2426,81000.0],["2009-08-13",5.3235,5.3909,5.1887,5.2763,60500.0],["2009-08-14",5.283,5.283,4.9933,5.0944,43900.0],["2009-08-17",4.9798,5.0,4.9192,4.9596,33700.0],["2009-08-18",4.9865,4.9865,4.7709,4.7911,92700.0],["2009-08-19",4.7507,4.8046,4.7035,4.7574,114900.0],["2009-08-20",4.7305,4.7979,4.7103,4.744,115200.0],["2009-08-21",4.8316,4.8518,4.7574,4.7776,150500.0],["2009-08-24",4.8046,4.9192,4.6496,4.69,89300.0],["2009-08-25",4.744,4.7979,4.6564,4.6833,78700.0],["2009-08-26",4.6968,4.8113,4.6294,4.717,107900.0],["2009-08-27",4.717,4.845,4.7035,4.7844,113200.0],["2009-08-28",4.8181,4.8922,4.7507,4.8181,100400.0],["2009-08-31",4.7776,4.8181,4.7237,4.7844,82800.0],["2009-09-01",4.744,4.8316,4.4272,4.5553,100400.0],["2009-09-02",4.5757,4.6644,4.5144,4.528,46400.0],["2009-09-03",4.5825,4.6917,4.4803,4.5621,59500.0],["2009-09-04",4.5553,4.7258,4.4598,4.7189,105400.0],["2009-09-08",4.7462,4.753,4.5075,4.6371,61500.0],["2009-09-09",4.6439,4.678,4.5485,4.6507,65600.0],["2009-09-10",4.5962,4.6235,4.5348,4.6098,53100.0],["2009-09-11",4.6303,4.6303,4.4666,4.5007,61900.0],["2009-09-14",4.4803,4.5621,4.4325,4.4462,96000.0],["2009-09-15",4.4462,4.7598,4.3984,4.6985,85900.0],["2009-09-16",4.7121,4.9917,4.7053,4.9781,61600.0],["2009-09-17",4.9712,5.0258,4.9031,4.9508,32300.0],["2009-09-18",4.9781,5.0463,4.869,5.0463,128600.0],["2009-09-21",4.9372,5.0531,4.7667,4.9167,50200.0],["2009-09-22",4.9917,4.9985,4.7189,4.8144,42600.0],["2009-09-23",4.828,4.8894,4.6439,4.6439,34500.0],["2009-09-24",4.6917,4.8144,4.5075,4.5894,38200.0],["2009-09-25",4.5825,4.678,4.5485,4.6303,46700.0],["2009-09-28",4.6507,4.9576,4.5075,4.8076,59900.0],["2009-09-29",4.828,4.8826,4.7053,4.8621,75800.0],["2009-09-30",4.6712,4.8826,4.6439,4.753,65100.0],["2009-10-01",4.7394,4.8212,4.5689,4.5825,59800.0],["2009-10-02",4.5416,4.5826,4.4598,4.4666,46000.0],["2009-10-05",4.5757,4.6848,4.5007,4.5962,45700.0],["2009-10-06",4.6439,4.7053,4.5689,4.6917,49300.0],["2009-10-07",4.6712,4.7871,4.6098,4.7871,48000.0],["2009-10-08",4.8212,4.828,4.603,4.6098,28700.0],["2009-10-09",4.5962,4.753,4.5894,4.7326,33700.0],["2009-10-12",4.7667,4.8349,4.6507,4.7121,26900.0],["2009-10-13",4.6917,4.6917,4.6166,4.6439,77600.0],["2009-10-14",4.7326,4.8076,4.5485,4.7189,72800.0],["2009-10-15",4.6576,4.6576,4.5007,4.6166,85100.0],["2009-10-16",4.5689,4.5689,4.4666,4.4803,54700.0],["2009-10-19",4.5144,4.6644,4.4734,4.5689,54800.0],["2009-10-20",4.5621,4.5621,4.4325,4.4666,71700.0],["2009-10-21",4.4257,4.6439,4.262,4.2757,90300.0],["2009-10-22",4.2757,4.4121,4.1734,4.3916,79200.0],["2009-10-23",4.3984,4.4325,4.262,4.2893,60700.0],["2009-10-26",4.3302,4.3916,4.0438,4.1598,80900.0],["2009-10-27",4.1802,4.4257,4.1802,4.2484,42100.0],["2009-10-28",4.2279,4.3234,4.1393,4.187,93900.0],["2009-10-29",4.2348,4.4052,4.1939,4.2689,52200.0],["2009-10-30",4.2143,4.2552,4.0984,4.1734,102800.0],["2009-11-02",4.2211,4.2211,3.7506,4.0711,140000.0],["2009-11-03",4.0438,4.1529,3.8188,4.1393,101400.0],["2009-11-04",4.1461,4.2007,3.7165,3.7301,99500.0],["2009-11-05",3.7915,4.0165,3.7438,3.9961,90000.0],["2009-11-06",3.9211,3.9893,3.8597,3.9484,48400.0],["2009-11-09",3.9825,3.9825,3.8256,3.887,96200.0],["2009-11-10",3.8665,3.9143,3.5869,3.6892,102100.0],["2009-11-11",3.7506,3.9279,3.6483,3.7233,62300.0],["2009-11-12",3.7029,3.8938,3.7029,3.7233,72900.0],["2009-11-13",3.8052,3.9552,3.7438,3.9006,68000.0],["2009-11-16",3.9552,4.1734,3.9279,4.0916,72200.0],["2009-11-17",4.0575,4.2279,4.0097,4.187,42800.0],["2009-11-18",4.1939,4.3848,4.1939,4.3575,56400.0],["2009-11-19",4.2961,4.2961,3.9074,3.9279,63400.0],["2009-11-20",3.887,4.1052,3.887,4.0575,55100.0],["2009-11-23",4.1188,4.4325,4.1188,4.2348,51500.0],["2009-11-24",4.2279,4.2552,4.1325,4.187,60300.0],["2009-11-25",4.2007,4.2484,4.1325,4.1529,27100.0],["2009-11-27",3.9825,4.1325,3.9825,4.0302,41000.0],["2009-11-30",4.0302,4.0916,3.8733,4.0847,102300.0],["2009-12-01",4.1188,4.1188,3.9552,4.0097,60500.0],["2009-12-02",4.0581,4.148,3.9544,4.0305,34500.0],["2009-12-03",4.0374,4.0443,3.9199,3.9337,34400.0],["2009-12-04",4.0305,4.148,3.9613,4.148,63100.0],["2009-12-07",4.1342,4.148,4.0789,4.0858,37500.0],["2009-12-08",4.0581,4.0581,3.8991,3.9821,42500.0],["2009-12-09",3.9959,4.0858,3.8369,4.0581,30700.0],["2009-12-10",4.072,4.072,3.8715,3.9268,38600.0],["2009-12-11",3.9475,4.065,3.8438,3.8576,43500.0],["2009-12-14",3.8991,3.8991,3.7125,3.7885,110400.0],["2009-12-15",3.7954,3.9544,3.5535,3.5535,122600.0],["2009-12-16",3.5811,3.6848,3.5535,3.6018,93400.0],["2009-12-17",3.5811,3.6502,3.4567,3.4843,98700.0],["2009-12-18",3.5535,3.8369,3.5535,3.8092,233300.0],["2009-12-21",3.83,3.8715,3.6226,3.7401,55700.0],["2009-12-22",3.7401,3.83,3.6018,3.7263,61200.0],["2009-12-23",3.747,3.8023,3.671,3.6848,56400.0],["2009-12-24",3.7263,3.8991,3.6917,3.8576,29500.0],["2009-12-28",3.8715,3.8715,3.7747,3.8162,42700.0],["2009-12-29",3.83,3.83,3.6502,3.6848,68900.0],["2009-12-30",3.671,3.9475,3.6641,3.9475,109500.0],["2009-12-31",3.9199,4.148,3.9199,4.1065,73200.0],["2010-01-04",4.1618,4.2033,3.8922,3.9613,60900.0],["2010-01-05",3.9613,4.0028,3.7332,3.7332,72500.0],["2010-01-06",3.7401,3.8369,3.5949,3.6364,133700.0],["2010-01-07",3.6295,3.8576,3.5673,3.8231,131100.0],["2010-01-08",3.8162,4.0927,3.8162,4.065,74400.0],["2010-01-11",4.0858,4.1342,3.8023,3.8162,106900.0],["2010-01-12",3.7747,3.989,3.7401,3.8576,62400.0],["2010-01-13",3.8784,3.989,3.8231,3.9129,58900.0],["2010-01-14",3.906,4.4038,3.8369,4.3208,213800.0],["2010-01-15",4.3208,4.3208,4.0789,4.1411,114900.0],["2010-01-19",4.148,4.4591,4.065,4.4453,130800.0],["2010-01-20",4.39,4.6181,4.3208,4.5766,102700.0],["2010-01-21",4.5766,4.8186,4.5282,4.6181,87900.0],["2010-01-22",4.6596,4.7011,4.4937,4.549,66600.0],["2010-01-25",4.5974,4.6596,4.2517,4.5904,106000.0],["2010-01-26",4.5559,4.8393,4.4245,4.6527,103200.0],["2010-01-27",4.6181,4.8117,4.5421,4.8048,79500.0],["2010-01-28",4.8186,4.8462,4.5697,4.6942,82500.0],["2010-01-29",4.6388,4.7979,4.6319,4.6734,84400.0],["2010-02-01",4.7011,5.1159,4.3831,4.5697,233400.0],["2010-02-02",4.5628,4.6596,4.3347,4.3347,97700.0],["2010-02-03",4.3139,4.3139,4.1549,4.224,83900.0],["2010-02-04",4.1964,4.2171,4.1273,4.1273,91100.0],["2010-02-05",4.2033,4.3485,4.0789,4.1756,71200.0],["2010-02-08",4.1549,4.1549,3.8576,3.9129,84800.0],["2010-02-09",3.9821,4.0028,3.8715,3.9337,127900.0],["2010-02-10",3.9337,3.9683,3.7678,3.83,96400.0],["2010-02-11",3.7954,3.9268,3.7332,3.8853,72300.0],["2010-02-12",3.8231,4.0305,3.7539,3.9752,48900.0],["2010-02-16",4.0028,4.0028,3.7747,3.9199,87800.0],["2010-02-17",3.9199,3.9683,3.8023,3.9129,46600.0],["2010-02-18",3.8991,3.9475,3.8231,3.9475,27500.0],["2010-02-19",3.9406,4.0097,3.8715,3.8853,79200.0],["2010-02-22",3.9129,3.9683,3.7885,3.9268,59400.0],["2010-02-23",3.9268,3.9475,3.8023,3.8162,37200.0],["2010-02-24",3.83,4.0305,3.7401,4.0236,75000.0],["2010-02-25",3.9544,4.1065,3.906,4.072,47400.0],["2010-02-26",4.0996,4.1895,3.9337,4.0028,57000.0],["2010-03-01",4.0374,4.1618,3.9752,4.148,63400.0],["2010-03-02",4.1687,4.1964,4.1342,4.1895,60800.0],["2010-03-03",4.2103,4.2933,4.1133,4.1618,42900.0],["2010-03-04",4.1479,4.2449,4.1479,4.2103,31400.0],["2010-03-05",4.2518,4.4872,4.1826,4.4665,66400.0],["2010-03-08",4.4041,4.4665,4.3626,4.3834,27700.0],["2010-03-09",4.2656,4.5703,4.1618,4.4734,56000.0],["2010-03-10",4.4665,4.7158,4.4457,4.5565,96900.0],["2010-03-11",4.5288,4.605,4.4457,4.605,25600.0],["2010-03-12",4.6119,4.7088,4.5011,4.5288,48200.0],["2010-03-15",4.5357,4.6604,4.5011,4.6396,24600.0],["2010-03-16",4.6604,4.6604,4.4734,4.605,34300.0],["2010-03-17",4.605,4.7088,4.4665,4.6327,50800.0],["2010-03-18",4.6188,4.695,4.3141,4.3972,105400.0],["2010-03-19",4.2933,4.4388,4.1618,4.328,225500.0],["2010-03-22",4.328,4.5011,4.2726,4.4942,101500.0],["2010-03-23",4.4872,4.5011,4.2795,4.4526,56100.0],["2010-03-24",4.4526,4.4872,4.3418,4.3557,19600.0],["2010-03-25",4.4111,4.4942,4.1618,4.1895,46700.0],["2010-03-26",4.2172,4.6742,4.1549,4.6604,163500.0],["2010-03-29",4.6673,4.7088,4.3626,4.418,47000.0],["2010-03-30",4.4388,4.5357,4.2449,4.4526,99900.0],["2010-03-31",4.4388,4.8266,4.4318,4.8196,132200.0],["2010-04-01",4.8335,4.9512,4.7712,4.9512,84500.0],["2010-04-05",4.9374,4.9374,4.7712,4.9097,44800.0],["2010-04-06",4.875,5.0274,4.875,4.9789,50300.0],["2010-04-07",4.9581,5.0343,4.9166,5.0204,68800.0],["2010-04-08",4.9789,5.2143,4.9789,5.2143,48100.0],["2010-04-09",5.2005,5.2628,4.9443,5.0204,40300.0],["2010-04-12",5.0274,5.0412,4.9651,4.9858,30200.0],["2010-04-13",4.9858,5.2351,4.9443,5.2213,25300.0],["2010-04-14",5.2351,5.3875,5.1936,5.3875,47100.0],["2010-04-15",5.3667,5.4983,5.2282,5.4013,126200.0],["2010-04-16",5.3944,5.4636,5.062,5.2974,161100.0],["2010-04-19",5.249,5.5329,5.249,5.4498,44800.0],["2010-04-20",5.4706,5.5675,5.4359,5.519,42700.0],["2010-04-21",5.5606,5.7822,5.519,5.7683,147700.0],["2010-04-22",5.6437,5.9207,5.6437,5.893,72500.0],["2010-04-23",5.8722,5.9207,5.8099,5.8999,61000.0],["2010-04-26",5.8722,6.1076,5.8653,6.0869,241200.0],["2010-04-27",6.0038,6.163,5.9345,6.073,74900.0],["2010-04-28",6.1146,7.0356,5.886,6.3154,280900.0],["2010-04-29",6.3569,6.5577,6.26,6.3708,190400.0],["2010-04-30",6.35,6.4054,5.9276,6.0592,493200.0],["2010-05-03",6.1146,6.3569,6.0522,6.2392,176300.0],["2010-05-04",6.1423,6.2877,6.0038,6.0453,147400.0],["2010-05-05",6.0107,6.2184,5.9276,6.1423,97300.0],["2010-05-06",6.1076,6.1492,5.2351,5.6991,95800.0],["2010-05-07",5.7129,6.0176,5.4498,5.5398,123700.0],["2010-05-10",5.893,6.1076,5.706,6.0938,133700.0],["2010-05-11",6.0107,6.44,5.8583,6.3085,91700.0],["2010-05-12",6.3154,6.537,6.3085,6.5231,128100.0],["2010-05-13",6.4746,6.4954,6.2808,6.4331,97300.0],["2010-05-14",6.3639,6.4331,6.1284,6.4331,75600.0],["2010-05-17",6.4746,6.4746,6.3362,6.4123,187500.0],["2010-05-18",6.4608,6.4746,6.3431,6.3708,126600.0],["2010-05-19",6.3777,6.3985,6.2877,6.3362,111300.0],["2010-05-20",6.2461,6.3569,5.9484,5.9899,131200.0],["2010-05-21",5.886,6.4054,5.8306,6.2392,145100.0],["2010-05-24",6.2254,6.2946,5.9622,6.0107,118800.0],["2010-05-25",5.9207,6.0592,5.8099,5.9068,159900.0],["2010-05-26",5.9414,6.2184,5.8514,5.9068,120800.0],["2010-05-27",6.0799,6.2669,5.9899,6.1977,150000.0],["2010-05-28",6.1423,6.1769,5.8514,5.9761,100600.0],["2010-06-01",5.886,5.9622,5.6575,5.6575,83100.0],["2010-06-02",5.6714,6.0176,5.5814,6.0176,94800.0],["2010-06-03",6.0037,6.1424,5.879,5.9691,73000.0],["2010-06-04",5.7958,5.8512,5.4977,5.5878,184100.0],["2010-06-07",5.6086,5.6987,5.4283,5.5254,89800.0],["2010-06-08",5.5739,5.6086,5.4145,5.4769,64500.0],["2010-06-09",5.5254,5.5254,5.3174,5.359,109500.0],["2010-06-10",5.4699,5.6779,5.4145,5.6502,130800.0],["2010-06-11",5.5531,5.879,5.5531,5.8651,89700.0],["2010-06-14",5.9414,6.1701,5.6779,5.6987,263300.0],["2010-06-15",5.775,5.872,5.6155,5.8235,61200.0],["2010-06-16",5.7126,6.0661,5.7126,5.976,121300.0],["2010-06-17",5.976,6.0592,5.9275,6.0453,29900.0],["2010-06-18",6.0731,6.2256,5.8304,6.1147,148500.0],["2010-06-21",6.2256,6.2325,6.1216,6.184,55000.0],["2010-06-22",6.2325,6.2395,6.0453,6.0731,51200.0],["2010-06-23",6.0453,6.1077,5.9691,6.0176,65200.0],["2010-06-24",5.9483,6.08,5.775,5.8928,66700.0],["2010-06-25",5.9483,6.3227,5.7819,6.3157,440400.0],["2010-06-28",6.2187,6.3643,6.1008,6.2603,92600.0],["2010-06-29",6.1285,6.1979,5.9136,5.9691,55000.0],["2010-06-30",5.9899,6.0731,5.8443,5.879,66000.0],["2010-07-01",5.8859,5.9344,5.5601,5.8027,41100.0],["2010-07-02",5.8651,5.8928,5.6848,5.8651,68500.0],["2010-07-06",5.9483,6.0245,5.775,5.8374,81200.0],["2010-07-07",5.879,6.0939,5.8651,6.0592,154500.0],["2010-07-08",6.1355,6.1979,5.976,6.1909,70600.0],["2010-07-09",6.1701,6.2395,6.1008,6.2187,33400.0],["2010-07-12",6.2117,6.3088,6.0315,6.0384,56000.0],["2010-07-13",6.1632,6.3088,6.1147,6.288,75200.0],["2010-07-14",6.2395,6.2395,6.1493,6.2187,36600.0],["2010-07-15",6.2187,6.2187,5.8651,5.9344,27300.0],["2010-07-16",5.872,5.872,5.4907,5.5531,106700.0],["2010-07-19",5.6086,5.6086,5.4838,5.5601,53200.0],["2010-07-20",5.463,5.5393,5.3729,5.5185,55400.0],["2010-07-21",5.5878,5.6848,5.1788,5.255,121900.0],["2010-07-22",5.3659,5.6571,5.2689,5.6363,77600.0],["2010-07-23",5.5878,5.8651,5.5185,5.8374,62200.0],["2010-07-26",5.8443,6.0384,5.8166,6.0176,61300.0],["2010-07-27",6.0731,6.184,5.879,5.9136,57600.0],["2010-07-28",5.8859,6.2533,5.8443,5.8998,95300.0],["2010-07-29",5.9483,6.0939,5.768,6.0107,83200.0],["2010-07-30",5.8859,6.0384,5.7472,6.0176,45300.0],["2010-08-02",6.0384,6.1355,5.9968,6.0731,88000.0],["2010-08-03",6.0245,6.2741,5.976,5.9899,117300.0],["2010-08-04",6.0107,6.0523,5.9483,6.0107,27100.0],["2010-08-05",5.9344,6.0453,5.9067,6.0176,43200.0],["2010-08-06",5.8928,6.0176,5.6363,5.7958,37900.0],["2010-08-09",5.8582,5.9483,5.4838,5.775,124700.0],["2010-08-10",5.671,5.8027,5.6017,5.6918,40300.0],["2010-08-11",5.6294,5.7264,5.4006,5.4283,89700.0],["2010-08-12",5.3729,5.5254,5.3729,5.4353,64500.0],["2010-08-13",5.4075,5.4977,5.2134,5.2134,50200.0],["2010-08-16",5.2065,5.3659,5.2065,5.2827,31300.0],["2010-08-17",5.3729,5.5393,5.3035,5.4561,50600.0],["2010-08-18",5.4491,5.7403,5.4491,5.6016,40600.0],["2010-08-19",5.567,5.6224,5.2273,5.2966,75400.0],["2010-08-20",5.2689,5.4145,5.1025,5.3729,90200.0],["2010-08-23",5.4283,5.4283,5.1996,5.2203,44100.0],["2010-08-24",5.1094,5.2273,4.9985,5.1094,68300.0],["2010-08-25",5.0817,5.3937,5.0332,5.3867,44500.0],["2010-08-26",5.3867,5.4214,5.1857,5.2411,72900.0],["2010-08-27",5.3313,5.5462,5.3174,5.4907,76800.0],["2010-08-30",5.463,5.4907,5.255,5.255,60900.0],["2010-08-31",5.2689,5.5462,5.2689,5.359,150700.0],["2010-09-01",5.477,5.5881,5.3937,5.5881,71200.0],["2010-09-02",5.5811,5.5811,5.4284,5.4978,35100.0],["2010-09-03",5.5673,5.713,5.4909,5.6783,42200.0],["2010-09-07",5.6575,5.8657,5.4909,5.5464,60100.0],["2010-09-08",5.5811,5.8588,5.5464,5.5603,48800.0],["2010-09-09",5.6644,5.7339,5.5742,5.6228,33300.0],["2010-09-10",5.6575,5.8033,5.5881,5.7269,28200.0],["2010-09-13",5.8172,6.0393,5.6644,5.9907,272800.0],["2010-09-14",5.9838,6.0185,5.7339,5.9213,111500.0],["2010-09-15",5.9005,5.9352,5.8241,5.9143,30700.0],["2010-09-16",5.8866,5.8866,5.713,5.7824,34300.0],["2010-09-17",5.6922,5.838,5.4354,5.7061,156200.0],["2010-09-20",5.713,5.9629,5.6783,5.9143,66500.0],["2010-09-21",5.9282,6.0185,5.6506,5.7269,57900.0],["2010-09-22",5.6922,5.7894,5.4631,5.5742,77900.0],["2010-09-23",5.5395,5.6644,5.4909,5.5187,82800.0],["2010-09-24",5.6158,5.6158,5.2688,5.4076,133300.0],["2010-09-27",5.4076,5.5256,5.3312,5.359,31500.0],["2010-09-28",5.359,5.477,5.2757,5.4562,71700.0],["2010-09-29",5.4145,5.4354,5.3035,5.3521,81600.0],["2010-09-30",5.4145,5.4284,5.2688,5.2965,87700.0],["2010-10-01",5.3243,5.359,5.241,5.3312,113800.0],["2010-10-04",5.2965,5.3243,5.0675,5.0952,134700.0],["2010-10-05",5.1716,5.2757,5.1022,5.241,87700.0],["2010-10-06",5.241,5.4007,5.1924,5.3937,65500.0],["2010-10-07",5.4631,5.477,5.359,5.3659,38000.0],["2010-10-08",5.3451,5.477,5.2757,5.4562,52300.0],["2010-10-11",5.4631,5.4631,5.2757,5.3104,22500.0],["2010-10-12",5.2757,5.4145,5.2132,5.3659,17900.0],["2010-10-13",5.3868,5.602,5.2826,5.5395,82700.0],["2010-10-14",5.5117,5.5256,5.3243,5.5117,51600.0],["2010-10-15",5.595,5.595,5.3521,5.5117,98800.0],["2010-10-18",5.5464,5.6853,5.4701,5.6506,90800.0],["2010-10-19",5.5464,5.6367,5.3798,5.4492,61300.0],["2010-10-20",5.4701,5.5534,5.359,5.4631,27800.0],["2010-10-21",5.5117,5.5534,5.3174,5.3243,58800.0],["2010-10-22",5.3312,5.3659,5.2063,5.2757,36900.0],["2010-10-25",5.3104,5.3382,5.2063,5.2965,74000.0],["2010-10-26",5.241,5.4145,5.2132,5.3798,39500.0],["2010-10-27",5.3243,5.5534,5.3104,5.477,70900.0],["2010-10-28",5.5534,5.7547,5.4284,5.7477,124500.0],["2010-10-29",5.7339,5.8657,5.7269,5.7755,89900.0],["2010-11-01",5.7963,5.838,5.6575,5.7061,66000.0],["2010-11-02",5.7547,5.9907,5.7408,5.8796,118100.0],["2010-11-03",5.956,6.0323,5.8449,6.0323,42200.0],["2010-11-04",6.0393,6.4141,5.7269,6.3239,145800.0],["2010-11-05",6.317,6.3378,6.1087,6.1712,50000.0],["2010-11-08",6.1295,6.2475,6.0671,6.1434,53500.0],["2010-11-09",6.1434,6.1781,5.9213,5.956,56100.0],["2010-11-10",5.9907,6.2684,5.838,6.2475,83000.0],["2010-11-11",6.1504,6.3308,6.1504,6.2059,25500.0],["2010-11-12",6.1226,6.2614,6.0532,6.1642,41800.0],["2010-11-15",6.2267,6.2406,6.1157,6.1365,17100.0],["2010-11-16",6.0601,6.1087,5.9005,6.0115,47500.0],["2010-11-17",6.0046,6.2337,5.6367,5.6922,119200.0],["2010-11-18",5.7755,6.1365,5.6575,6.0809,81000.0],["2010-11-19",6.0809,6.0809,5.9213,6.0323,59200.0],["2010-11-22",5.9421,5.9421,5.7269,5.838,40000.0],["2010-11-23",5.7616,5.8727,5.713,5.8102,46400.0],["2010-11-24",5.8657,5.9421,5.72,5.9352,57900.0],["2010-11-26",5.8727,5.9282,5.8449,5.9005,8200.0],["2010-11-29",5.8588,5.8935,5.7477,5.8449,44900.0],["2010-11-30",5.7755,5.7963,5.6714,5.7547,73300.0],["2010-12-01",5.8796,6.0185,5.7616,5.9629,67000.0],["2010-12-02",5.9351,6.2548,5.7892,6.2409,91400.0],["2010-12-03",6.2201,6.3243,6.1784,6.2896,65600.0],["2010-12-06",6.2548,6.3313,6.1714,6.2757,89800.0],["2010-12-07",6.3243,6.3869,6.1853,6.2618,75600.0],["2010-12-08",6.2618,6.373,6.2409,6.2479,71900.0],["2010-12-09",6.2826,6.366,6.1575,6.3243,59800.0],["2010-12-10",6.3382,6.3382,6.1853,6.2687,45300.0],["2010-12-13",6.3869,6.4147,6.1436,6.2479,85700.0],["2010-12-14",6.2826,6.3591,6.2548,6.3243,45000.0],["2010-12-15",6.3174,6.3869,6.1992,6.3104,68600.0],["2010-12-16",6.3243,6.3938,6.2826,6.3174,46400.0],["2010-12-17",6.3174,6.3452,6.1436,6.2548,190300.0],["2010-12-20",6.3104,6.3104,6.1019,6.1089,103900.0],["2010-12-21",6.1645,6.1714,6.095,6.1575,41000.0],["2010-12-22",6.1853,6.2479,6.1228,6.227,82900.0],["2010-12-23",6.2201,6.3243,6.2201,6.2548,46900.0],["2010-12-27",6.2548,6.2826,6.1923,6.2757,57000.0],["2010-12-28",6.2687,6.2757,6.2479,6.2618,32100.0],["2010-12-29",6.2618,6.366,6.2131,6.227,87900.0],["2010-12-30",6.2201,6.2201,6.1158,6.1645,62600.0],["2010-12-31",6.1228,6.2409,6.0463,6.1575,62000.0],["2011-01-03",6.1992,6.3799,6.1992,6.373,99400.0],["2011-01-04",6.4008,6.4216,6.2896,6.3035,67700.0],["2011-01-05",6.2826,6.3591,6.227,6.3313,53200.0],["2011-01-06",6.3174,6.3243,6.2409,6.2826,70300.0],["2011-01-07",6.3174,6.3313,6.1367,6.3104,47200.0],["2011-01-10",6.2687,6.3938,6.227,6.366,42900.0],["2011-01-11",6.3938,6.4216,6.2618,6.4216,61800.0],["2011-01-12",6.4494,6.5676,6.3382,6.4355,57600.0],["2011-01-13",6.4147,6.4147,6.3243,6.3591,29700.0],["2011-01-14",6.3799,6.4564,6.3243,6.4355,47400.0],["2011-01-18",6.3799,6.4077,6.2618,6.3938,65200.0],["2011-01-19",6.366,6.373,6.2201,6.2548,73800.0],["2011-01-20",6.2062,6.3382,6.2062,6.2757,54200.0],["2011-01-21",6.3243,6.3243,6.2062,6.2826,59800.0],["2011-01-24",6.2757,6.366,6.2548,6.2687,33800.0],["2011-01-25",6.2548,6.3521,6.2548,6.3382,40300.0],["2011-01-26",6.3521,6.4216,6.3243,6.3938,46700.0],["2011-01-27",6.3243,6.5328,6.2757,6.4703,89300.0],["2011-01-28",6.4425,6.4564,6.227,6.2965,86100.0],["2011-01-31",6.2965,6.3382,6.2201,6.2965,82200.0],["2011-02-01",6.3382,6.3521,6.1853,6.3452,40700.0],["2011-02-02",6.3035,6.3243,5.949,6.2687,45900.0],["2011-02-03",6.2826,6.3313,6.227,6.2757,27100.0],["2011-02-04",6.2896,6.3452,6.1853,6.1923,43300.0],["2011-02-07",6.1853,6.2687,6.1158,6.234,33700.0],["2011-02-08",6.2062,6.3174,6.1158,6.3174,62500.0],["2011-02-09",6.2687,6.3591,6.1297,6.3313,50100.0],["2011-02-10",6.2687,6.3591,6.2479,6.2757,34100.0],["2011-02-11",6.2548,6.3938,6.1853,6.3938,60800.0],["2011-02-14",6.373,6.373,6.2548,6.3174,60800.0],["2011-02-15",6.3035,6.3382,6.2131,6.3243,24400.0],["2011-02-16",6.227,6.3243,6.227,6.3104,29600.0],["2011-02-17",6.3174,6.3313,6.227,6.3243,23600.0],["2011-02-18",6.3382,6.3452,6.2479,6.2965,49100.0],["2011-02-22",6.1992,6.2757,6.1158,6.1436,44300.0],["2011-02-23",6.1645,6.2479,6.0116,6.0324,36800.0],["2011-02-24",6.0394,6.1228,5.949,6.1019,45800.0],["2011-02-25",6.1089,6.227,5.9838,6.2131,33600.0],["2011-02-28",6.2548,6.2548,6.0811,6.1784,37900.0],["2011-03-01",6.1784,6.1784,5.9073,6.0533,28800.0],["2011-03-02",6.0324,6.1089,5.9768,6.0602,28800.0],["2011-03-03",6.1159,6.255,6.102,6.255,37500.0],["2011-03-04",6.255,6.255,6.0254,6.0881,18200.0],["2011-03-07",6.095,6.1924,5.9141,6.0811,41700.0],["2011-03-08",6.0811,6.262,6.0254,6.1785,38800.0],["2011-03-09",6.1855,6.1994,6.102,6.1646,23400.0],["2011-03-10",6.0811,6.0811,5.9141,5.9559,61200.0],["2011-03-11",5.9489,6.1089,5.8097,5.8167,39700.0],["2011-03-14",5.7471,5.8445,5.7193,5.7332,59600.0],["2011-03-15",5.6149,5.7332,5.5941,5.6358,69700.0],["2011-03-16",5.6428,5.7958,5.5314,5.5314,80600.0],["2011-03-17",5.5871,5.601,5.4758,5.5801,53800.0],["2011-03-18",5.6219,5.8306,5.5384,5.6358,165600.0],["2011-03-21",5.6984,6.0741,5.6358,6.0741,97800.0],["2011-03-22",6.0672,6.0672,5.768,5.768,33600.0],["2011-03-23",5.761,5.7819,5.6567,5.775,71200.0],["2011-03-24",5.8097,5.8097,5.6776,5.768,47300.0],["2011-03-25",5.8098,5.9141,5.7123,5.7402,32500.0],["2011-03-28",5.6984,5.8098,5.6984,5.775,28500.0],["2011-03-29",5.6706,5.8098,5.6706,5.775,29900.0],["2011-03-30",5.8237,5.8306,5.6845,5.775,70000.0],["2011-03-31",5.761,5.775,5.6706,5.7471,72900.0],["2011-04-01",5.775,5.9141,5.7402,5.9072,160400.0],["2011-04-04",5.9072,6.0324,5.9002,6.0115,35200.0],["2011-04-05",5.9767,6.1229,5.8515,6.1089,48300.0],["2011-04-06",5.8793,6.1785,5.8793,6.1576,34500.0],["2011-04-07",6.1716,6.1716,6.0254,6.0394,23700.0],["2011-04-08",6.095,6.095,5.7541,5.8654,39900.0],["2011-04-11",5.8445,5.9767,5.8167,5.928,51600.0],["2011-04-12",5.8932,5.9628,5.7819,5.8167,32600.0],["2011-04-13",5.8724,5.9072,5.6497,5.6636,63900.0],["2011-04-14",5.6428,5.8932,5.6428,5.8654,54900.0],["2011-04-15",5.8445,5.9489,5.7471,5.9002,51700.0],["2011-04-18",5.8097,5.8654,5.6845,5.6984,45300.0],["2011-04-19",5.7402,5.7402,5.6428,5.6776,28500.0],["2011-04-20",5.7263,5.8098,5.6776,5.8098,34800.0],["2011-04-21",5.8515,5.9698,5.7263,5.9211,42200.0],["2011-04-25",5.9141,5.935,5.775,5.8237,24800.0],["2011-04-26",5.8306,6.102,5.8097,6.0115,65900.0],["2011-04-27",5.9976,6.095,5.9072,6.0881,43000.0],["2011-04-28",6.0881,6.2898,6.0602,6.2272,124000.0],["2011-04-29",6.3177,6.5403,6.3177,6.4499,167000.0],["2011-05-02",6.4777,6.4777,6.3455,6.3803,92000.0],["2011-05-03",6.3525,6.5403,6.3455,6.4429,59000.0],["2011-05-04",6.4568,6.6099,6.4081,6.5334,68000.0],["2011-05-05",6.3107,6.6447,6.3107,6.6308,79900.0],["2011-05-06",6.7003,6.7421,6.5125,6.5194,55000.0],["2011-05-09",6.4916,6.6099,6.3942,6.5681,36000.0],["2011-05-10",6.6029,6.749,6.4499,6.749,60600.0],["2011-05-11",6.6029,6.6656,6.4429,6.4499,70500.0],["2011-05-12",6.4359,6.5125,6.3455,6.4777,24900.0],["2011-05-13",6.4986,6.4986,6.1576,6.1855,46000.0],["2011-05-16",6.1576,6.1576,6.0046,6.0046,61800.0],["2011-05-17",5.9907,5.9907,5.7889,5.8793,115400.0],["2011-05-18",5.8932,5.9489,5.7958,5.9489,92700.0],["2011-05-19",5.9837,5.9837,5.8863,5.9211,58900.0],["2011-05-20",5.8793,6.0394,5.8515,5.9002,111800.0],["2011-05-23",5.8167,6.0324,5.768,5.768,78800.0],["2011-05-24",5.7958,5.8376,5.6358,5.768,101300.0],["2011-05-25",5.7402,5.8515,5.6845,5.6845,61300.0],["2011-05-26",5.6845,5.7263,5.6567,5.6636,110100.0],["2011-05-27",5.6776,5.761,5.608,5.6567,104000.0],["2011-05-31",5.7402,5.9628,5.7263,5.8793,672900.0],["2011-06-01",5.8585,5.8585,5.601,5.6219,114000.0],["2011-06-02",5.6219,5.6707,5.5801,5.6567,59000.0],["2011-06-03",5.6358,5.6985,5.5871,5.594,116000.0],["2011-06-06",5.5731,5.6846,5.5731,5.6149,67700.0],["2011-06-07",5.6707,5.7333,5.608,5.608,62600.0],["2011-06-08",5.5731,5.6916,5.5731,5.601,40600.0],["2011-06-09",5.6289,5.7055,5.5801,5.6219,39900.0],["2011-06-10",5.5662,5.6985,5.5035,5.5104,92600.0],["2011-06-13",5.5313,5.608,5.5244,5.5592,47300.0],["2011-06-14",5.6289,5.8518,5.5871,5.7403,52600.0],["2011-06-15",5.6567,5.7612,5.5313,5.594,51900.0],["2011-06-16",5.6498,5.9702,5.608,5.8936,78100.0],["2011-06-17",5.9493,6.019,5.8866,5.9911,141100.0],["2011-06-20",5.9632,6.1374,5.9632,6.1374,114800.0],["2011-06-21",6.1653,6.2071,6.019,6.0886,80900.0],["2011-06-22",6.0538,6.1444,5.9772,6.0677,53400.0],["2011-06-23",5.9772,6.0468,5.8657,6.019,56500.0],["2011-06-24",6.0259,6.0677,5.9702,6.0259,226800.0],["2011-06-27",5.9772,6.1235,5.9772,6.1026,39900.0],["2011-06-28",6.1444,6.1792,6.012,6.1583,78500.0],["2011-06-29",6.2071,6.2071,6.1165,6.1722,27300.0],["2011-06-30",6.1862,6.2419,6.0817,6.228,71000.0],["2011-07-01",6.228,6.3325,6.1235,6.2837,125300.0],["2011-07-05",6.2767,6.2767,6.1722,6.2698,54300.0],["2011-07-06",6.2489,6.3046,6.1792,6.2628,69300.0],["2011-07-07",6.3255,6.4021,6.2907,6.3673,88700.0],["2011-07-08",6.2767,6.3812,6.2698,6.3464,35600.0],["2011-07-11",6.2698,6.3603,6.2698,6.2837,51100.0],["2011-07-12",6.2698,6.3812,6.2628,6.2698,39500.0],["2011-07-13",6.3325,6.4021,6.2907,6.3534,30200.0],["2011-07-14",6.3882,6.4718,6.2837,6.4161,65800.0],["2011-07-15",6.43,6.5484,6.3534,6.423,94200.0],["2011-07-18",6.3952,6.4509,6.3255,6.4021,40100.0],["2011-07-19",6.4439,6.4439,6.2976,6.4439,54100.0],["2011-07-20",6.437,6.437,6.3046,6.3255,15900.0],["2011-07-21",6.3812,6.4788,6.2837,6.43,52100.0],["2011-07-22",6.4091,6.423,6.2837,6.2976,21700.0],["2011-07-25",6.2767,6.423,6.2558,6.2976,53600.0],["2011-07-26",6.2837,6.3673,6.2419,6.2698,42300.0],["2011-07-27",6.2698,6.3325,6.1792,6.2837,98900.0],["2011-07-28",6.2976,6.3394,6.2001,6.2837,62000.0],["2011-07-29",6.2349,6.3325,6.2071,6.2349,106400.0],["2011-08-01",6.2976,6.3325,5.9911,6.2489,195300.0],["2011-08-02",6.2071,6.2976,6.0259,6.0399,63200.0],["2011-08-03",6.0677,6.1653,5.9841,6.0956,51100.0],["2011-08-04",6.0259,6.0608,5.7543,5.7543,170200.0],["2011-08-05",5.7891,5.8378,5.6149,5.6707,188000.0],["2011-08-08",5.5731,5.7334,5.0715,5.0855,212800.0],["2011-08-09",5.2527,5.4059,4.8765,5.3432,188600.0],["2011-08-10",5.183,5.3363,4.9043,4.9601,104400.0],["2011-08-11",4.9949,5.2248,4.9183,5.1273,139300.0],["2011-08-12",5.19,5.3432,5.0228,5.0576,59700.0],["2011-08-15",5.1342,5.19,5.0437,5.183,43500.0],["2011-08-16",5.0994,5.1551,5.0228,5.0715,70600.0],["2011-08-17",5.0924,5.2666,5.0437,5.1273,39200.0],["2011-08-18",5.0158,5.0576,4.8695,4.8835,131400.0],["2011-08-19",4.8695,4.9949,4.6954,4.7023,121600.0],["2011-08-22",4.8556,4.8765,4.6675,4.7511,53400.0],["2011-08-23",4.7859,5.0994,4.7232,5.0576,102900.0],["2011-08-24",5.0646,5.2875,5.0437,5.2596,57500.0],["2011-08-25",5.3223,5.385,4.974,5.0855,88300.0],["2011-08-26",5.0297,5.2248,4.9252,5.0994,91600.0],["2011-08-29",5.183,5.3432,5.1412,5.3014,70000.0],["2011-08-30",5.2318,5.2318,5.1203,5.176,73900.0],["2011-08-31",5.19,5.3435,5.0854,5.2946,116600.0],["2011-09-01",5.2807,5.3086,5.0435,5.0714,92800.0],["2011-09-02",4.9668,5.0226,4.7435,4.8272,129800.0],["2011-09-06",4.6877,4.8831,4.6877,4.8063,72100.0],["2011-09-07",4.9249,5.0854,4.8831,5.0714,96600.0],["2011-09-08",5.0435,5.0923,4.911,4.9598,92700.0],["2011-09-09",4.9319,5.176,4.9179,5.0365,134300.0],["2011-09-12",4.9389,5.2249,4.9389,5.0714,110000.0],["2011-09-13",5.1063,5.197,5.0365,5.0854,149400.0],["2011-09-14",5.1621,5.2179,5.0156,5.1342,96800.0],["2011-09-15",5.197,5.2597,5.1412,5.2318,56500.0],["2011-09-16",5.2737,5.3504,5.183,5.3156,114700.0],["2011-09-19",5.197,5.3365,5.1342,5.2388,85800.0],["2011-09-20",5.2667,5.3295,5.1481,5.1691,67300.0],["2011-09-21",5.1551,5.2179,4.9528,4.9947,140100.0],["2011-09-22",4.8621,5.2039,4.8621,4.9737,262900.0],["2011-09-23",4.9737,5.1063,4.8482,4.8621,116100.0],["2011-09-26",4.904,4.9458,4.7156,4.8831,110000.0],["2011-09-27",5.0016,5.2877,4.9249,5.0226,111700.0],["2011-09-28",5.0295,5.0295,4.8133,4.8272,91600.0],["2011-09-29",4.9737,5.1202,4.911,5.0644,91900.0],["2011-09-30",4.9598,5.0993,4.904,4.9179,115400.0],["2011-10-03",4.8691,5.0714,4.6947,4.7505,155200.0],["2011-10-04",4.7156,4.8621,4.625,4.7993,288900.0],["2011-10-05",4.7924,4.9458,4.6808,4.911,82700.0],["2011-10-06",4.8831,5.3156,4.8412,5.2807,207800.0],["2011-10-07",5.2807,5.2807,5.0226,5.0575,78400.0],["2011-10-10",5.183,5.4202,5.1621,5.4062,80400.0],["2011-10-11",5.3435,5.4551,5.3016,5.4481,69000.0],["2011-10-12",5.4899,5.5179,5.4411,5.5179,82700.0],["2011-10-13",5.483,5.5318,5.3853,5.5109,49000.0],["2011-10-14",5.5527,5.5806,5.4272,5.5527,68700.0],["2011-10-17",5.483,5.5109,5.0575,5.0784,98000.0],["2011-10-18",5.1202,5.462,5.0575,5.4202,91700.0],["2011-10-19",5.3853,5.4272,5.2179,5.2458,54700.0],["2011-10-20",5.2458,5.3016,5.1272,5.2667,43900.0],["2011-10-21",5.3783,5.3923,5.2667,5.3783,70200.0],["2011-10-24",5.3923,5.6295,5.3783,5.6225,116900.0],["2011-10-25",5.5597,5.6853,5.4411,5.49,82400.0],["2011-10-26",5.6016,5.6713,5.4272,5.6364,87000.0],["2011-10-27",5.755,5.9783,5.6364,5.9783,219900.0],["2011-10-28",5.9504,6.041,5.8039,5.9294,149900.0],["2011-10-31",5.8108,5.8666,5.6155,5.6225,87200.0],["2011-11-01",5.3783,5.6016,5.2807,5.3156,105900.0],["2011-11-02",5.4341,5.7132,5.4341,5.6922,74300.0],["2011-11-03",5.7899,5.9294,5.5667,5.9224,82200.0],["2011-11-04",5.8457,5.8736,5.6853,5.7829,43300.0],["2011-11-07",5.776,5.9015,5.6574,5.8876,54200.0],["2011-11-08",5.9294,6.1178,5.769,6.062,65100.0],["2011-11-09",5.8876,6.0062,5.6225,5.6364,102100.0],["2011-11-10",5.7411,5.8736,5.5806,5.7202,80300.0],["2011-11-11",5.762,5.8736,5.6992,5.8527,105800.0],["2011-11-14",5.8039,5.8039,5.5667,5.6574,108400.0],["2011-11-15",5.6016,5.8806,5.5527,5.8457,109700.0],["2011-11-16",5.769,5.9992,5.6713,5.6922,90100.0],["2011-11-17",5.6922,5.9294,5.5737,5.5946,56700.0],["2011-11-18",5.6085,5.8597,5.6016,5.8039,52300.0],["2011-11-21",5.6783,5.762,5.5946,5.6504,54900.0],["2011-11-22",5.6295,5.7411,5.5179,5.5318,50900.0],["2011-11-23",5.462,5.5597,5.2597,5.2667,77300.0],["2011-11-25",5.2528,5.3714,5.1342,5.1342,46300.0],["2011-11-28",5.3783,5.3783,5.1481,5.2597,103400.0],["2011-11-29",5.2597,5.2807,5.1551,5.2807,72600.0],["2011-11-30",5.4899,5.6504,5.3435,5.6504,141900.0],["2011-12-01",5.6085,5.6225,5.4129,5.5317,92500.0],["2011-12-02",5.6294,5.6993,5.4688,5.6644,34100.0],["2011-12-05",5.7482,5.818,5.6225,5.7761,79800.0],["2011-12-06",5.7691,5.8948,5.6364,5.8041,65200.0],["2011-12-07",5.6993,5.9018,5.6155,5.818,55300.0],["2011-12-08",5.7761,5.7761,5.5736,5.5875,107600.0],["2011-12-09",5.6294,6.0904,5.6294,6.0485,77700.0],["2011-12-12",5.9298,5.9787,5.832,5.9507,60200.0],["2011-12-13",6.0066,6.1184,5.839,5.9088,66200.0],["2011-12-14",5.825,5.9856,5.7691,5.9577,90400.0],["2011-12-15",6.0415,6.258,5.9298,6.0974,77700.0],["2011-12-16",6.1393,6.265,6.0695,6.1952,134900.0],["2011-12-19",6.2441,6.265,5.9926,5.9926,92300.0],["2011-12-20",6.1533,6.286,6.1114,6.286,99000.0],["2011-12-21",6.2511,6.286,6.1603,6.279,35700.0],["2011-12-22",6.286,6.3139,6.2231,6.279,39400.0],["2011-12-23",6.286,6.286,6.1463,6.2511,28200.0],["2011-12-27",6.2371,6.279,6.0904,6.2161,31700.0],["2011-12-28",6.2161,6.2161,5.9647,5.9856,56800.0],["2011-12-29",6.0345,6.0974,5.9787,6.0625,32100.0],["2011-12-30",6.0415,6.0974,5.9018,5.9158,58500.0],["2012-01-03",6.0485,6.1114,5.9228,6.0695,72700.0],["2012-01-04",6.0066,6.1393,5.9996,6.0974,41700.0],["2012-01-05",6.0415,6.4187,5.9787,6.3977,98500.0],["2012-01-06",6.3838,6.4606,6.1882,6.3349,81700.0],["2012-01-09",6.3907,6.3907,6.2161,6.293,104200.0],["2012-01-10",6.3977,6.3977,6.258,6.3419,63100.0],["2012-01-11",6.286,6.4117,6.2441,6.3558,76300.0],["2012-01-12",6.3698,6.3698,6.258,6.3279,35600.0],["2012-01-13",6.2161,6.3069,6.2161,6.265,49600.0],["2012-01-17",6.279,6.3349,6.2371,6.3139,65100.0],["2012-01-18",6.286,6.4396,6.272,6.4396,50000.0],["2012-01-19",6.4536,6.4536,6.286,6.3139,42200.0],["2012-01-20",6.286,6.4466,6.286,6.3768,49400.0],["2012-01-23",6.3768,6.3768,6.258,6.3069,27400.0],["2012-01-24",6.2511,6.4676,6.2301,6.4676,68300.0],["2012-01-25",6.4746,6.6352,6.3628,6.6142,58600.0],["2012-01-26",6.6352,6.6561,6.4257,6.4466,84000.0],["2012-01-27",6.4466,6.8447,6.3768,6.8238,105900.0],["2012-01-30",6.7679,6.9495,6.7609,6.9076,96200.0],["2012-01-31",6.9146,6.9635,6.8098,6.8796,58500.0],["2012-02-01",6.9216,6.9844,6.8168,6.9146,101000.0],["2012-02-02",6.9146,6.9844,6.8587,6.9844,50600.0],["2012-02-03",7.0193,7.194,6.9914,7.159,108300.0],["2012-02-06",7.1381,7.1939,7.0962,7.173,62100.0],["2012-02-07",7.18,7.194,7.1241,7.159,72500.0],["2012-02-08",7.1451,7.2219,7.0333,7.187,89000.0],["2012-02-09",7.2289,7.2708,7.1032,7.2428,118600.0],["2012-02-10",7.1381,7.2149,7.0962,7.1171,79400.0],["2012-02-13",7.2359,7.4384,7.2359,7.3755,103800.0],["2012-02-14",7.3406,7.4943,7.2428,7.4733,84800.0],["2012-02-15",7.4873,7.5781,7.3686,7.5013,130500.0],["2012-02-16",7.5082,7.9273,7.5082,7.8994,130600.0],["2012-02-17",7.9064,7.9972,7.8575,7.9552,130500.0],["2012-02-21",7.9692,8.1019,7.8295,7.8994,138400.0],["2012-02-22",7.8714,7.9483,7.634,7.7597,100100.0],["2012-02-23",7.7457,7.9972,7.7457,7.9483,86800.0],["2012-02-24",7.9553,7.9762,7.8365,7.8924,102600.0],["2012-02-27",7.8505,7.9832,7.7108,7.9133,66900.0],["2012-02-28",7.9203,7.9902,7.7946,7.9413,79400.0],["2012-02-29",7.9762,7.9902,7.6759,7.7387,172400.0],["2012-03-01",7.7947,7.9834,7.6548,7.6898,93400.0],["2012-03-02",7.6618,7.8086,7.4311,7.508,75600.0],["2012-03-05",7.4591,7.6479,7.4451,7.6199,102700.0],["2012-03-06",7.529,7.6339,7.4661,7.543,97800.0],["2012-03-07",7.5849,7.7248,7.522,7.6688,181200.0],["2012-03-08",7.7457,7.8576,7.522,7.8366,74600.0],["2012-03-09",7.8716,7.9834,7.6898,7.8296,81600.0],["2012-03-12",7.8716,7.9415,7.8436,7.8855,87000.0],["2012-03-13",7.9554,8.1092,7.8646,8.0463,91500.0],["2012-03-14",8.0323,8.0673,7.9205,8.0393,105500.0],["2012-03-15",8.0603,8.1092,7.9974,8.1092,60900.0],["2012-03-16",8.1023,8.298,7.9764,8.1442,135100.0],["2012-03-19",8.1652,8.3399,8.1092,8.27,116200.0],["2012-03-20",8.2141,8.305,8.1582,8.2211,207800.0],["2012-03-21",8.263,8.4658,8.2141,8.3889,367200.0],["2012-03-22",8.326,8.3469,8.1722,8.312,162300.0],["2012-03-23",8.312,8.3889,8.1582,8.3749,66300.0],["2012-03-26",8.4378,8.5427,8.3539,8.5427,208600.0],["2012-03-27",8.5706,8.6615,8.4518,8.4658,68100.0],["2012-03-28",8.4867,8.6335,8.4658,8.6126,117700.0],["2012-03-29",8.5497,8.6266,8.4378,8.5846,48000.0],["2012-03-30",8.6545,8.6755,8.4658,8.6266,94200.0],["2012-04-02",8.5706,8.6056,8.4029,8.5007,139400.0],["2012-04-03",8.4867,8.5217,8.3679,8.4168,68400.0],["2012-04-04",8.3609,8.3959,8.2421,8.3329,109200.0],["2012-04-05",8.27,8.3889,8.2491,8.312,101000.0],["2012-04-09",8.1582,8.3539,8.1302,8.284,149500.0],["2012-04-10",8.298,8.3539,8.0673,8.1023,200800.0],["2012-04-11",8.2141,8.3539,8.1791,8.3469,97300.0],["2012-04-12",8.3399,8.3819,8.277,8.3539,57300.0],["2012-04-13",8.291,8.291,8.1372,8.1861,115800.0],["2012-04-16",8.256,8.3819,8.1722,8.326,32000.0],["2012-04-17",8.3679,8.4937,8.3469,8.4098,127600.0],["2012-04-18",8.3399,8.3539,8.256,8.291,88500.0],["2012-04-19",8.3329,8.3889,8.1512,8.2141,54700.0],["2012-04-20",8.3679,8.3889,8.2211,8.284,126700.0],["2012-04-23",8.1582,8.2491,8.0603,8.0953,133700.0],["2012-04-24",8.0883,8.298,8.0883,8.2141,118300.0],["2012-04-25",8.312,8.4728,8.27,8.4448,70900.0],["2012-04-26",8.4518,8.5427,8.3399,8.5147,60000.0],["2012-04-27",8.5566,8.6895,8.4238,8.6825,138400.0],["2012-04-30",8.7035,8.7035,8.5706,8.6196,281000.0],["2012-05-01",8.6056,8.8572,8.6056,8.6895,141000.0],["2012-05-02",8.5986,8.8852,8.5497,8.8503,87800.0],["2012-05-03",8.8223,8.9202,8.7524,8.9132,72000.0],["2012-05-04",8.8642,8.9272,8.6895,8.7174,109300.0],["2012-05-07",8.7104,8.8642,8.6895,8.7804,197000.0],["2012-05-08",8.7244,8.9062,8.7244,8.8153,224400.0],["2012-05-09",8.7244,8.9062,8.6965,8.8782,128000.0],["2012-05-10",8.9272,8.9831,8.8433,8.9761,142000.0],["2012-05-11",8.8782,9.018,8.8433,8.9481,84500.0],["2012-05-14",8.8223,8.8293,8.7104,8.7104,96600.0],["2012-05-15",8.7244,8.8852,8.6755,8.7104,76000.0],["2012-05-16",8.6685,8.7174,8.4937,8.5007,200700.0],["2012-05-17",8.4798,8.5007,8.3399,8.3469,151600.0],["2012-05-18",8.3889,8.5427,8.305,8.3399,111300.0],["2012-05-21",8.3889,8.4798,8.263,8.4029,84000.0],["2012-05-22",8.4029,8.5217,8.2491,8.298,73000.0],["2012-05-23",8.2281,8.3329,8.1442,8.291,65000.0],["2012-05-24",8.291,8.4378,8.1791,8.4378,76500.0],["2012-05-25",8.4098,8.4098,8.2071,8.2421,63100.0],["2012-05-29",8.3539,8.3889,8.1861,8.3679,119700.0],["2012-05-30",8.298,8.3749,8.1861,8.2141,165400.0],["2012-05-31",8.2702,8.3262,8.2001,8.2211,99000.0],["2012-06-01",8.0459,8.2071,7.8426,7.8637,92600.0],["2012-06-04",7.8847,8.0529,7.6885,7.7656,120800.0],["2012-06-05",7.7445,7.8917,7.7165,7.8286,61900.0],["2012-06-06",7.8637,8.116,7.8076,8.109,60700.0],["2012-06-07",8.1791,8.2281,8.0179,8.137,148500.0],["2012-06-08",8.109,8.3473,8.0599,8.2491,50200.0],["2012-06-11",8.3192,8.3192,7.9548,7.9688,86800.0],["2012-06-12",7.9968,8.2421,7.9267,8.2001,58000.0],["2012-06-13",8.165,8.3403,8.095,8.144,59000.0],["2012-06-14",8.116,8.3262,8.116,8.3192,75300.0],["2012-06-15",8.3052,8.4454,8.1931,8.4244,133900.0],["2012-06-18",8.3613,8.5015,8.2702,8.3122,84900.0],["2012-06-19",8.3613,8.5575,8.2702,8.4874,89500.0],["2012-06-20",8.5015,8.5856,8.4103,8.4944,50300.0],["2012-06-21",8.4734,8.5505,8.2491,8.2842,70200.0],["2012-06-22",8.3613,8.4103,8.2632,8.3122,556900.0],["2012-06-25",8.2071,8.4033,8.0599,8.3403,75900.0],["2012-06-26",8.3753,8.4734,8.2562,8.4103,42400.0],["2012-06-27",8.4244,8.5505,8.3052,8.4874,75500.0],["2012-06-28",8.3823,8.4594,8.2351,8.4524,61400.0],["2012-06-29",8.5856,8.7398,8.5015,8.7327,145100.0],["2012-07-02",8.6136,8.8168,8.6136,8.7818,91500.0],["2012-07-03",8.7538,8.936,8.7187,8.929,49400.0],["2012-07-05",8.936,9.0902,8.7187,9.0061,139400.0],["2012-07-06",8.8869,9.0762,8.8869,8.978,27600.0],["2012-07-09",8.943,8.971,8.7538,8.8589,46200.0],["2012-07-10",8.95,9.0131,8.7958,8.8729,88800.0],["2012-07-11",8.9009,9.1042,8.7538,8.964,135000.0],["2012-07-12",8.8939,8.95,8.7538,8.8239,110200.0],["2012-07-13",8.8729,9.1042,8.8729,9.0692,65700.0],["2012-07-16",9.0481,9.1813,8.971,9.1463,83300.0],["2012-07-17",9.1743,9.4616,9.0411,9.3845,60500.0],["2012-07-18",9.3915,9.4757,9.2584,9.4056,66400.0],["2012-07-19",9.4336,9.5037,9.2934,9.3565,47300.0],["2012-07-20",9.2864,9.4196,9.2233,9.2654,52800.0],["2012-07-23",9.0762,9.2023,8.957,8.9921,72500.0],["2012-07-24",9.0481,9.0481,8.7678,8.7888,34900.0],["2012-07-25",8.8659,8.929,8.6907,8.8168,45000.0],["2012-07-26",8.922,8.964,8.7888,8.922,62200.0],["2012-07-27",9.0271,9.5107,8.9009,9.4406,147300.0],["2012-07-30",9.4266,9.7069,9.3916,9.6999,85300.0],["2012-07-31",9.6789,9.9873,9.6509,9.9733,145600.0],["2012-08-01",10.0293,10.0504,9.6999,9.7139,110500.0],["2012-08-02",9.6509,9.791,9.4897,9.5457,116600.0],["2012-08-03",9.7069,10.0854,9.7069,9.9382,166700.0],["2012-08-06",9.9312,10.1905,9.8681,10.0153,111100.0],["2012-08-07",10.1064,10.2256,10.0153,10.0784,69000.0],["2012-08-08",10.0083,10.1204,9.9452,10.0854,61500.0],["2012-08-09",10.0504,10.1204,9.9382,10.0153,151700.0],["2012-08-10",9.9242,10.0644,9.8331,9.9522,80000.0],["2012-08-13",9.9032,10.0153,9.7069,9.9592,44800.0],["2012-08-14",10.0293,10.0434,9.7981,9.9312,82600.0],["2012-08-15",9.8751,9.9873,9.8541,9.9172,46000.0],["2012-08-16",9.9102,10.0083,9.8121,9.9803,36800.0],["2012-08-17",9.9522,10.0644,9.8962,10.0223,85500.0],["2012-08-20",9.9663,10.0153,9.8191,9.8892,85500.0],["2012-08-21",9.9522,10.1275,9.8962,9.9803,84700.0],["2012-08-22",9.9312,10.0994,9.8892,9.9172,68600.0],["2012-08-23",9.8962,9.8962,9.777,9.8541,42700.0],["2012-08-24",9.8051,9.9663,9.8051,9.8611,22800.0],["2012-08-27",9.8751,9.9312,9.791,9.8121,100900.0],["2012-08-28",9.8191,9.9452,9.77,9.8121,81100.0],["2012-08-29",9.8121,9.9382,9.7981,9.8822,152300.0],["2012-08-30",9.8611,9.8611,9.7136,9.8049,24100.0],["2012-08-31",9.9102,9.9594,9.7628,9.8892,56700.0],["2012-09-04",9.8751,10.0577,9.6574,9.9945,74800.0],["2012-09-05",10.0437,10.0648,9.8611,9.9875,63900.0],["2012-09-06",10.0016,10.3527,9.9243,10.1491,211500.0],["2012-09-07",10.142,10.3106,10.121,10.2825,334500.0],["2012-09-10",10.2895,10.3527,10.1912,10.2614,63900.0],["2012-09-11",10.2404,10.4159,10.2404,10.3387,52800.0],["2012-09-12",10.3668,10.4089,10.3106,10.3668,46500.0],["2012-09-13",10.3808,10.7109,10.1069,10.6056,76100.0],["2012-09-14",10.6056,10.8865,10.5915,10.6547,77400.0],["2012-09-17",10.5634,10.7671,10.5564,10.7601,56200.0],["2012-09-18",10.5424,10.9076,10.5424,10.7741,51200.0],["2012-09-19",10.7812,10.8163,10.732,10.7531,53900.0],["2012-09-20",10.6547,10.8795,10.5353,10.8303,137700.0],["2012-09-21",10.9989,11.0832,10.9708,11.027,151800.0],["2012-09-24",10.9708,11.0129,10.8444,10.8795,190800.0],["2012-09-25",10.9216,10.9919,10.7461,10.7601,131900.0],["2012-09-26",10.7601,10.8865,10.5986,10.6828,41200.0],["2012-09-27",10.7039,10.8303,10.6407,10.7601,41500.0],["2012-09-28",10.6899,10.7671,10.5213,10.5424,61000.0],["2012-10-01",10.5353,10.8163,10.5073,10.5494,76500.0],["2012-10-02",10.6056,10.6407,10.3808,10.5705,58600.0],["2012-10-03",10.6126,10.6969,10.4792,10.5354,63500.0],["2012-10-04",10.6126,10.6407,10.3878,10.5213,100800.0],["2012-10-05",10.5705,10.7671,10.4862,10.5705,43400.0],["2012-10-08",10.4932,10.5775,10.3949,10.444,65000.0],["2012-10-09",10.423,10.4651,10.3317,10.4159,118600.0],["2012-10-10",10.4581,10.6969,10.3738,10.5634,67600.0],["2012-10-11",10.6196,10.6266,10.423,10.5213,130300.0],["2012-10-12",10.4932,10.6196,10.3668,10.3808,57900.0],["2012-10-15",10.444,10.4511,10.2895,10.3808,40100.0],["2012-10-16",10.4581,10.5424,10.1701,10.1771,260200.0],["2012-10-17",10.2193,10.3808,10.1139,10.2965,39100.0],["2012-10-18",10.2965,10.2965,10.0999,10.121,62700.0],["2012-10-19",10.0437,10.0788,9.8189,9.9173,82700.0],["2012-10-22",9.9313,10.1069,9.9313,10.0999,33000.0],["2012-10-23",10.0226,10.0718,9.7768,10.0016,43200.0],["2012-10-24",10.0718,10.2193,9.9594,10.1491,67700.0],["2012-10-25",10.2684,10.3387,10.149,10.2965,35500.0],["2012-10-26",10.2193,10.3246,10.121,10.2895,54700.0],["2012-10-31",10.2684,10.3317,10.0086,10.3246,64900.0],["2012-11-01",10.3387,10.43,10.0086,10.2123,115300.0],["2012-11-02",10.2825,10.3527,10.1491,10.3036,87500.0],["2012-11-05",10.2614,10.423,10.2263,10.2544,83300.0],["2012-11-06",10.3036,10.4159,10.2614,10.2895,68700.0],["2012-11-07",10.1982,10.2333,9.847,9.8751,67800.0],["2012-11-08",9.8892,10.0437,9.6293,9.6293,46100.0],["2012-11-09",9.5661,9.8049,9.1868,9.6293,66100.0],["2012-11-12",9.6363,9.9032,9.6153,9.7066,43600.0],["2012-11-13",9.6714,9.9945,9.6574,9.6714,50200.0],["2012-11-14",9.7206,9.7347,9.2571,9.3484,68500.0],["2012-11-15",9.3343,9.3343,8.8005,8.8567,134100.0],["2012-11-16",8.8286,9.1025,8.8146,9.0464,104100.0],["2012-11-19",9.1166,9.3835,8.948,9.3835,89400.0],["2012-11-20",9.3905,9.5661,9.2571,9.3273,66400.0],["2012-11-21",9.3905,9.4748,9.3203,9.4537,44600.0],["2012-11-23",9.4607,9.7768,9.3905,9.5099,41300.0],["2012-11-26",9.5099,9.6153,9.3765,9.5872,58100.0],["2012-11-27",9.5591,9.826,9.3905,9.3975,83800.0],["2012-11-28",9.3835,9.4116,9.1938,9.3413,61100.0],["2012-11-29",9.454,9.5736,9.2921,9.5666,137600.0],["2012-11-30",9.6088,9.6088,9.3906,9.5596,70600.0],["2012-12-03",9.5314,9.5877,9.0598,9.468,92500.0],["2012-12-04",9.461,9.5244,9.2921,9.5244,159400.0],["2012-12-05",9.5244,9.63,9.3625,9.5666,53000.0],["2012-12-06",9.5384,9.5807,9.3554,9.4821,79700.0],["2012-12-07",9.5596,9.5596,9.3695,9.4399,30600.0],["2012-12-10",9.4329,9.5596,9.4047,9.4962,72100.0],["2012-12-11",9.4962,9.6933,9.461,9.6511,67200.0],["2012-12-12",9.644,9.7778,9.4751,9.5596,50100.0],["2012-12-13",9.7637,10.0171,9.644,9.813,72600.0],["2012-12-14",9.7355,9.9538,9.7215,9.7707,75500.0],["2012-12-17",9.7919,10.1157,9.6581,10.1016,79300.0],["2012-12-18",10.0946,10.2354,9.9327,10.2072,81400.0],["2012-12-19",10.1861,10.3198,10.0523,10.2565,67200.0],["2012-12-20",10.165,10.4254,10.165,10.3902,86100.0],["2012-12-21",10.3832,10.4888,10.2213,10.4677,179500.0],["2012-12-24",10.2072,10.3973,10.1227,10.2846,55300.0],["2012-12-26",10.2846,10.4254,10.2072,10.2917,32400.0],["2012-12-27",9.8059,10.348,9.8059,10.2917,48500.0],["2012-12-28",10.2072,10.4465,10.2072,10.2987,74000.0],["2012-12-31",10.2776,10.4676,10.1086,10.4465,138800.0],["2013-01-02",10.6507,10.7281,10.4184,10.7,226300.0],["2013-01-03",10.7422,10.8407,10.5592,10.6859,56400.0],["2013-01-04",10.7563,10.8759,10.6155,10.7281,94000.0],["2013-01-07",10.6366,10.7281,10.5873,10.6507,38700.0],["2013-01-08",10.6718,10.6718,10.4817,10.5099,51000.0],["2013-01-09",10.5732,10.7,10.4536,10.531,47600.0],["2013-01-10",10.6084,10.6296,10.4043,10.5592,35100.0],["2013-01-11",10.5803,10.5803,10.2776,10.4888,31100.0],["2013-01-14",10.4817,10.5028,10.3621,10.4747,28300.0],["2013-01-15",10.3761,10.538,10.3691,10.531,38200.0],["2013-01-16",10.4747,10.5521,10.4184,10.4888,15200.0],["2013-01-17",10.5592,10.6859,10.4184,10.6859,23700.0],["2013-01-18",10.6507,10.6718,10.4395,10.6155,45500.0],["2013-01-22",10.6155,10.6718,10.5944,10.6718,49300.0],["2013-01-23",10.6577,10.6577,10.4113,10.4254,51800.0],["2013-01-24",10.2213,10.5169,10.2142,10.4184,53000.0],["2013-01-25",10.5028,10.5028,10.2565,10.3973,101200.0],["2013-01-28",10.4325,10.5592,10.3269,10.4747,69100.0],["2013-01-29",10.4888,10.6296,10.4747,10.5521,42300.0],["2013-01-30",10.5028,10.6366,10.3761,10.4465,28700.0],["2013-01-31",10.4536,10.6084,10.3128,10.5944,56900.0],["2013-02-01",10.6718,10.714,10.524,10.6788,68200.0],["2013-02-04",10.6225,10.7351,10.4254,10.4747,43700.0],["2013-02-05",10.5662,10.6507,10.355,10.5873,48000.0],["2013-02-06",10.5099,10.6577,10.4465,10.6436,19300.0],["2013-02-07",10.6225,10.7,10.4606,10.6225,50200.0],["2013-02-08",10.6648,10.707,10.5592,10.6788,52000.0],["2013-02-11",10.7,10.7,10.6014,10.6225,22400.0],["2013-02-12",10.6507,10.7281,10.6366,10.6436,18900.0],["2013-02-13",10.6859,10.7563,10.6436,10.6859,31700.0],["2013-02-14",10.6859,10.6859,10.5451,10.6296,37300.0],["2013-02-15",10.7,10.7,10.5592,10.6436,61800.0],["2013-02-19",10.6577,10.8055,10.5732,10.7844,286200.0],["2013-02-20",10.7844,10.8407,10.6014,10.6507,102900.0],["2013-02-21",10.6788,10.7703,10.5873,10.6648,54900.0],["2013-02-22",10.7422,10.7422,10.5029,10.6507,31400.0],["2013-02-25",10.714,10.714,10.3832,10.4254,75000.0],["2013-02-26",10.4606,10.5873,10.3621,10.4677,65700.0],["2013-02-27",10.4817,10.6296,10.4113,10.5169,70500.0],["2013-02-28",10.524,10.7281,10.4043,10.4677,93600.0],["2013-03-01",10.3409,10.5662,10.3198,10.4395,50000.0],["2013-03-04",10.3832,10.6014,10.3761,10.5521,36200.0],["2013-03-05",10.6366,10.7563,10.5169,10.6577,83300.0],["2013-03-06",10.6577,10.7703,10.5169,10.7211,29700.0],["2013-03-07",10.6859,10.8337,10.6296,10.7352,63500.0],["2013-03-08",10.7703,10.7985,10.7,10.7281,78400.0],["2013-03-11",10.6718,10.7352,10.5944,10.6507,58100.0],["2013-03-12",10.6507,10.7,10.6084,10.6225,52000.0],["2013-03-13",10.6084,10.8271,10.5872,10.7354,64000.0],["2013-03-14",10.7847,11.0246,10.7283,11.0175,53300.0],["2013-03-15",11.0457,11.2644,10.9963,11.1938,153800.0],["2013-03-18",11.1092,11.2221,10.8271,11.0457,33900.0],["2013-03-19",11.1022,11.1374,10.9117,11.0739,24200.0],["2013-03-20",11.1304,11.1304,10.9329,11.0739,36800.0],["2013-03-21",10.9681,11.0528,10.8623,10.9117,36600.0],["2013-03-22",10.9822,11.1022,10.9047,10.954,38700.0],["2013-03-25",11.0246,11.1374,10.9329,10.954,29000.0],["2013-03-26",11.0457,11.1304,10.8976,10.9611,38900.0],["2013-03-27",10.9188,11.0175,10.8764,10.9893,14400.0],["2013-03-28",11.0457,11.0528,10.8271,10.9117,162500.0],["2013-04-01",10.9188,10.9329,10.6225,10.7424,71800.0],["2013-04-02",10.813,10.9188,10.5379,10.5802,40200.0],["2013-04-03",10.6014,10.6578,10.3968,10.4039,44000.0],["2013-04-04",10.4391,10.5943,10.2275,10.5731,37300.0],["2013-04-05",10.3686,10.559,10.3686,10.5026,34200.0],["2013-04-08",10.559,10.6648,10.3898,10.6225,32500.0],["2013-04-09",10.6084,10.6084,10.4039,10.4039,42100.0],["2013-04-10",10.4673,10.7072,10.4462,10.6437,69900.0],["2013-04-11",10.6648,10.6648,10.3192,10.3968,32700.0],["2013-04-12",10.3263,10.4321,10.2346,10.3615,22400.0],["2013-04-15",10.3333,10.4885,9.9313,10.0441,93100.0],["2013-04-16",10.1288,10.3474,9.9948,10.3051,53500.0],["2013-04-17",10.2487,10.3686,10.0512,10.2205,79300.0],["2013-04-18",10.2698,10.3192,10.1006,10.1217,39000.0],["2013-04-19",10.1147,10.3263,10.1147,10.291,33200.0],["2013-04-22",10.3404,10.3545,10.0018,10.2769,69200.0],["2013-04-23",10.3404,10.5873,10.2628,10.5731,80400.0],["2013-04-24",10.5731,10.6437,10.5167,10.5872,25800.0],["2013-04-25",10.6578,11.3913,10.552,11.3913,107400.0],["2013-04-26",11.4619,11.476,11.2291,11.3561,149200.0],["2013-04-29",11.4689,11.476,11.2432,11.3702,46900.0],["2013-04-30",11.4055,11.5677,11.4055,11.4478,81500.0],["2013-05-01",11.4337,11.4337,10.9258,11.0175,148300.0],["2013-05-02",11.0387,11.5254,11.0175,11.1586,61600.0],["2013-05-03",11.3279,11.6312,11.3279,11.3913,57900.0],["2013-05-06",11.4266,11.61,11.4266,11.5254,32100.0],["2013-05-07",11.5113,11.744,11.4689,11.7299,43600.0],["2013-05-08",11.7299,11.737,11.5747,11.737,26300.0],["2013-05-09",11.744,11.744,11.3984,11.4619,56600.0],["2013-05-10",11.5113,11.5113,11.3279,11.3843,55200.0],["2013-05-13",11.3984,11.4548,11.0316,11.1656,314500.0],["2013-05-14",11.215,11.4196,11.1022,11.342,234200.0],["2013-05-15",11.349,11.61,11.2503,11.5183,218300.0],["2013-05-16",11.5183,11.6312,11.3208,11.5888,126400.0],["2013-05-17",11.6876,11.7158,11.5606,11.6523,136000.0],["2013-05-20",11.5113,11.7229,11.5113,11.7229,87700.0],["2013-05-21",11.7088,11.7793,11.6594,11.7088,78100.0],["2013-05-22",11.7581,11.8498,11.5606,11.5677,130200.0],["2013-05-23",11.476,11.7229,11.3138,11.483,102300.0],["2013-05-24",11.4478,11.7299,11.3984,11.6382,107800.0],["2013-05-28",11.8287,11.9909,11.6946,11.9062,76700.0],["2013-05-29",11.7652,11.9204,11.6312,11.737,72300.0],["2013-05-30",11.7936,11.9704,11.744,11.8714,116200.0],["2013-05-31",11.836,11.9492,11.6874,11.7157,150100.0],["2013-06-03",11.7865,12.0058,11.6167,11.9138,168900.0],["2013-06-04",11.8855,12.0907,11.737,11.7936,277300.0],["2013-06-05",11.8148,11.9846,11.7511,11.8714,86300.0],["2013-06-06",11.8926,12.1119,11.8926,12.1048,83000.0],["2013-06-07",12.2251,12.3666,12.0907,12.2676,171900.0],["2013-06-10",12.3525,12.3666,12.1968,12.3525,175600.0],["2013-06-11",12.2251,12.3525,12.0695,12.1119,98300.0],["2013-06-12",12.1756,12.2676,11.9421,11.9846,53800.0],["2013-06-13",12.027,12.211,11.9068,12.1685,153400.0],["2013-06-14",12.1827,12.2039,11.7511,11.8855,72200.0],["2013-06-17",11.9775,12.119,11.9209,12.0978,67100.0],["2013-06-18",12.1261,12.218,11.9775,12.1897,77800.0],["2013-06-19",12.2251,12.2746,12.0624,12.211,85800.0],["2013-06-20",11.9987,12.1049,11.9209,11.9846,65500.0],["2013-06-21",12.0341,12.0766,11.836,12.0412,154700.0],["2013-06-24",11.9634,12.1331,11.8643,11.9068,94900.0],["2013-06-25",12.0553,12.1968,11.8997,12.1897,118100.0],["2013-06-26",12.3029,12.3029,11.9775,11.9775,102700.0],["2013-06-27",12.0907,12.2251,12.0836,12.1331,97300.0],["2013-06-28",12.119,12.2322,12.0624,12.1331,238500.0],["2013-07-01",12.2393,12.4515,12.1049,12.2322,183400.0],["2013-07-02",12.2676,12.4515,12.1473,12.3808,117100.0],["2013-07-03",12.3808,12.5789,12.2676,12.5647,66100.0],["2013-07-05",12.7204,13.0175,12.5576,13.0033,164700.0],["2013-07-08",13.0741,13.2085,12.8335,13.0033,162100.0],["2013-07-09",13.0529,13.2863,12.9538,13.2722,193700.0],["2013-07-10",13.3005,13.3005,13.0529,13.1378,92300.0],["2013-07-11",13.2863,13.2863,12.9043,12.9114,65100.0],["2013-07-12",12.9326,13.0812,12.9114,12.9821,84700.0],["2013-07-15",12.975,13.2297,12.968,13.0458,76200.0],["2013-07-16",13.1024,13.3146,12.975,13.1873,164000.0],["2013-07-17",13.2934,13.3783,13.1095,13.1661,70800.0],["2013-07-18",13.2368,13.3925,13.1873,13.2297,134000.0],["2013-07-19",13.1519,13.251,13.0316,13.159,118300.0],["2013-07-22",13.0953,13.3146,13.0316,13.2439,64100.0],["2013-07-23",13.3359,13.3712,13.1236,13.2863,79700.0],["2013-07-24",13.3429,13.3712,13.2722,13.2863,43700.0],["2013-07-25",13.2793,13.3854,13.0812,13.2368,71300.0],["2013-07-26",13.0812,13.3571,13.0387,13.2651,67800.0],["2013-07-29",13.2793,13.3217,13.0882,13.2863,57600.0],["2013-07-30",13.3783,13.4207,13.2793,13.3995,87800.0],["2013-07-31",13.4986,13.5056,13.2297,13.2439,67100.0],["2013-08-01",13.4137,13.5269,13.3429,13.4207,80900.0],["2013-08-02",13.3712,13.442,13.2651,13.3924,35200.0],["2013-08-05",13.4137,13.5481,13.3641,13.442,99800.0],["2013-08-06",13.4349,13.4773,13.3005,13.449,94100.0],["2013-08-07",13.442,13.442,13.2156,13.2368,58800.0],["2013-08-08",13.3429,13.4066,13.0599,13.067,48400.0],["2013-08-09",13.0387,13.0599,12.5506,12.593,82400.0],["2013-08-12",12.5364,12.8619,12.3878,12.7204,55700.0],["2013-08-13",12.7699,12.8618,12.5364,12.7699,108900.0],["2013-08-14",12.8052,12.8618,12.6779,12.7911,110500.0],["2013-08-15",12.685,12.8123,12.5506,12.6213,81100.0],["2013-08-16",12.5506,12.8901,12.5506,12.8406,145100.0],["2013-08-19",12.7911,12.8972,12.2463,12.692,66600.0],["2013-08-20",12.7416,12.9821,12.5576,12.8477,100700.0],["2013-08-21",12.8406,12.9821,12.593,12.7345,92400.0],["2013-08-22",12.8053,13.0529,12.8053,13.0175,33300.0],["2013-08-23",13.0175,13.0882,12.8477,12.9043,48300.0],["2013-08-26",12.9467,13.0033,12.8335,12.8477,47700.0],["2013-08-27",12.7274,12.8123,12.3171,12.3171,103900.0],["2013-08-28",12.2605,12.4727,12.1897,12.31,66300.0],["2013-08-29",12.31,12.4727,12.31,12.3595,43600.0],["2013-08-30",12.3454,12.4374,12.0553,12.0836,148600.0],["2013-09-03",12.1544,12.3808,11.9351,12.1119,92900.0],["2013-09-04",12.1261,12.5731,11.9984,12.1403,62800.0],["2013-09-05",12.2113,12.3319,12.1048,12.19,48600.0],["2013-09-06",12.2467,12.2964,11.8281,12.1829,56800.0],["2013-09-09",12.2042,12.3248,12.0694,12.2609,43900.0],["2013-09-10",12.3532,12.3957,12.1687,12.3106,61800.0],["2013-09-11",12.3035,12.3532,12.1119,12.2042,135800.0],["2013-09-12",12.2538,12.2751,12.0835,12.1403,44100.0],["2013-09-13",12.2042,12.2609,12.0268,12.1119,29200.0],["2013-09-16",12.2893,12.2893,12.0339,12.1119,52300.0],["2013-09-17",12.119,12.2325,11.9203,12.1829,96000.0],["2013-09-18",12.2042,12.3603,12.0055,12.1687,76400.0],["2013-09-19",12.2255,12.2255,11.9062,12.041,41100.0],["2013-09-20",12.0481,12.3461,11.9416,12.1758,156100.0],["2013-09-23",12.1332,12.3177,11.9771,12.2042,68100.0],["2013-09-24",12.2467,12.3674,12.0339,12.2609,81200.0],["2013-09-25",12.3106,12.4525,12.1332,12.2184,51500.0],["2013-09-26",12.3816,12.5589,12.1048,12.2255,74000.0],["2013-09-27",12.1332,12.4383,12.1332,12.1971,84500.0],["2013-09-30",12.1048,12.3816,12.0764,12.2964,146500.0],["2013-10-01",12.3319,12.5377,12.3177,12.488,97500.0],["2013-10-02",12.4312,12.5731,12.3745,12.4525,71400.0],["2013-10-03",12.4667,12.6015,12.3035,12.5944,113900.0],["2013-10-04",12.5589,12.7221,12.5306,12.6937,98000.0],["2013-10-07",12.5873,12.7434,12.5873,12.6937,206800.0],["2013-10-08",12.7079,12.8073,12.6441,12.7434,170800.0],["2013-10-09",12.7718,12.9847,12.6867,12.7931,84600.0],["2013-10-10",12.9492,13.3323,12.9492,13.1833,103100.0],["2013-10-11",13.1195,13.5239,13.1195,13.5239,176400.0],["2013-10-14",13.4743,13.5523,13.2259,13.4955,113200.0],["2013-10-15",13.4388,13.4814,13.2685,13.3749,118800.0],["2013-10-16",13.4884,13.6233,13.3607,13.5381,110000.0],["2013-10-17",13.5026,13.5807,13.4033,13.531,81000.0],["2013-10-18",13.6375,13.6375,13.4814,13.5949,114800.0],["2013-10-21",13.5807,13.7368,13.5381,13.6162,78600.0],["2013-10-22",13.6374,13.7652,13.5594,13.7084,89700.0],["2013-10-23",13.6729,13.8574,13.6729,13.7794,91900.0],["2013-10-24",13.8503,14.0419,13.7297,13.9567,70300.0],["2013-10-25",14.3044,14.3044,13.6658,13.7368,111600.0],["2013-10-28",13.7794,13.9638,13.6942,13.9355,114600.0],["2013-10-29",13.9922,13.9922,13.6729,13.7652,129900.0],["2013-10-30",13.8148,13.8361,13.7297,13.7794,50300.0],["2013-10-31",13.7297,13.7297,13.3323,13.3394,170300.0],["2013-11-01",13.2685,13.3607,12.9137,13.1053,216200.0],["2013-11-04",13.1479,13.3253,12.9563,13.2969,112900.0],["2013-11-05",13.2756,13.4388,13.2188,13.304,54500.0],["2013-11-06",13.3465,13.5452,13.3394,13.382,62400.0],["2013-11-07",13.4104,13.4317,13.1904,13.2046,116800.0],["2013-11-08",13.2188,13.829,13.2188,13.7297,158600.0],["2013-11-11",13.6729,13.7439,13.5381,13.6374,81300.0],["2013-11-12",13.6304,13.7013,13.4884,13.5949,62700.0],["2013-11-13",13.5594,14.347,13.5594,14.0064,682400.0],["2013-11-14",13.9638,14.1909,13.7652,14.1625,108900.0],["2013-11-15",14.127,14.127,13.8574,13.8787,121500.0],["2013-11-18",13.8716,14.1412,13.7865,13.829,305600.0],["2013-11-19",13.8361,14.0774,13.8006,13.9993,149300.0],["2013-11-20",14.0916,14.1554,13.9142,13.9851,127800.0],["2013-11-21",14.049,14.3328,13.9922,14.2973,166900.0],["2013-11-22",14.3328,14.5173,14.1909,14.4392,85500.0],["2013-11-25",14.4747,14.7514,14.4392,14.7018,108300.0],["2013-11-26",14.7514,15.0211,14.5882,14.9501,252000.0],["2013-11-27",14.9998,15.2552,14.1696,15.0565,150100.0],["2013-11-29",15.163,15.1701,14.9714,15.0353,74300.0],["2013-12-02",15.0423,15.1346,14.6592,14.7301,172200.0],["2013-12-03",14.6308,14.8295,14.4321,14.7089,131100.0],["2013-12-04",14.6946,14.9649,14.6591,14.7302,91600.0],["2013-12-05",14.716,14.9293,14.652,14.8369,88900.0],["2013-12-06",14.9862,15.285,14.8724,15.2494,143500.0],["2013-12-09",15.2281,15.3703,15.0218,15.1854,119900.0],["2013-12-10",15.1143,15.2779,14.908,14.9791,134900.0],["2013-12-11",15.0289,15.0289,14.7942,14.8724,99000.0],["2013-12-12",14.8725,15.1712,14.8298,15.0005,94800.0],["2013-12-13",15.0716,15.0858,14.8938,14.9507,78900.0],["2013-12-16",14.972,15.2779,14.9507,15.2138,209600.0],["2013-12-17",15.2352,15.3632,15.0929,15.2138,188500.0],["2013-12-18",15.221,15.4699,15.1214,15.4343,163200.0],["2013-12-19",15.4486,15.5979,15.3917,15.4343,136200.0],["2013-12-20",15.5055,16.3732,15.2067,15.982,689000.0],["2013-12-23",16.1456,16.4088,15.79,16.3163,137100.0],["2013-12-24",16.3803,16.6079,16.2381,16.3021,80300.0],["2013-12-26",16.3519,16.4941,16.2594,16.423,95100.0],["2013-12-27",16.4799,16.5155,16.2807,16.3732,66700.0],["2013-12-30",16.3661,16.3732,16.2594,16.2807,31900.0],["2013-12-31",16.3163,16.4372,16.0034,16.1598,80600.0],["2014-01-02",16.1172,16.1172,15.6691,15.6762,165000.0],["2014-01-03",15.6833,15.8469,15.6833,15.7686,89500.0],["2014-01-06",15.3277,15.6122,15.0645,15.1783,154200.0],["2014-01-07",15.1925,15.4557,15.1001,15.3063,132100.0],["2014-01-08",15.3063,15.4699,14.8867,15.1214,103600.0],["2014-01-09",15.1925,15.2067,14.9222,15.0787,70500.0],["2014-01-10",15.1001,15.1996,14.8653,14.9365,71300.0],["2014-01-13",14.9365,14.9365,14.4955,14.652,148700.0],["2014-01-14",14.7587,14.7658,14.5595,14.6733,105300.0],["2014-01-15",14.78,14.908,14.6804,14.7729,87900.0],["2014-01-16",14.7942,14.9365,14.4884,14.5666,127600.0],["2014-01-17",14.5666,14.7302,14.531,14.7302,260600.0],["2014-01-21",14.8511,15.0218,14.652,15.0147,86900.0],["2014-01-22",15.0787,15.6833,15.0787,15.4486,342900.0],["2014-01-23",15.3988,15.6193,15.0858,15.1925,156400.0],["2014-01-24",15.1143,15.1925,14.8298,14.9151,113300.0],["2014-01-27",14.9934,14.9934,14.7302,14.8653,129100.0],["2014-01-28",14.908,15.0076,14.7089,14.7729,118000.0],["2014-01-29",14.7586,15.2708,14.7586,14.9649,139400.0],["2014-01-30",15.1498,15.2494,14.9365,15.1356,122800.0],["2014-01-31",14.8725,15.1641,14.844,15.0005,188500.0],["2014-02-03",15.0005,15.1427,14.5808,14.5808,142200.0],["2014-02-04",14.6733,14.7871,14.4101,14.652,89300.0],["2014-02-05",14.6093,14.6804,14.403,14.4599,77600.0],["2014-02-06",14.4955,14.7942,14.3888,14.5524,65700.0],["2014-02-07",14.5808,14.6022,14.2892,14.3603,76200.0],["2014-02-10",14.403,14.4741,14.0403,14.1896,79600.0],["2014-02-11",14.2323,14.5666,14.1825,14.4813,51600.0],["2014-02-12",14.531,14.7515,14.2963,14.4599,61300.0],["2014-02-13",14.3675,14.6377,14.2181,14.5879,55900.0],["2014-02-14",14.5951,14.6733,14.403,14.5595,39100.0],["2014-02-18",14.5951,14.9151,14.531,14.8511,59500.0],["2014-02-19",14.8511,14.8511,14.3817,14.3888,86700.0],["2014-02-20",14.4244,14.6164,14.3461,14.4315,69200.0],["2014-02-21",14.4884,14.5951,14.4315,14.5453,94100.0],["2014-02-24",14.6022,14.9863,14.6022,14.8867,88700.0],["2014-02-25",14.9151,14.9151,14.5879,14.7586,79700.0],["2014-02-26",14.8155,15.036,14.7586,14.9293,77800.0],["2014-02-27",14.8653,15.0716,14.7373,15.036,76100.0],["2014-02-28",15.0787,15.4059,15.0289,15.2352,157000.0],["2014-03-03",15.1001,15.2139,14.9365,15.1854,115000.0],["2014-03-04",15.3632,15.9962,15.3632,15.6762,193800.0],["2014-03-05",15.6548,15.6833,15.4623,15.6619,117600.0],["2014-03-06",15.6477,15.8687,15.5835,15.7475,52000.0],["2014-03-07",15.8686,16.0326,15.776,15.9043,99300.0],["2014-03-10",15.8259,15.9685,15.7617,15.8687,88000.0],["2014-03-11",15.8259,15.8473,15.5193,15.6191,80100.0],["2014-03-12",15.5479,15.8544,15.4053,15.6904,61500.0],["2014-03-13",15.7475,15.7831,15.4338,15.5051,120300.0],["2014-03-14",15.4124,15.6334,15.3982,15.5265,53300.0],["2014-03-17",15.6049,15.6619,15.4837,15.5336,56200.0],["2014-03-18",15.5906,15.7261,15.4694,15.612,70500.0],["2014-03-19",15.5978,15.7047,15.0845,15.5479,49300.0],["2014-03-20",15.448,15.9471,15.448,15.8259,53100.0],["2014-03-21",15.8401,16.0397,15.6049,15.6191,213700.0],["2014-03-24",15.6833,15.8473,15.4338,15.555,77600.0],["2014-03-25",15.6334,15.7403,15.5265,15.6405,51100.0],["2014-03-26",15.7617,15.9114,15.3269,15.3411,87700.0],["2014-03-27",15.4053,15.4694,15.1914,15.2484,160500.0],["2014-03-28",15.2199,15.5906,15.1201,15.1772,55700.0],["2014-03-31",15.2912,15.6548,15.2342,15.4267,131500.0],["2014-04-01",15.448,16.0184,15.3981,15.9399,125300.0],["2014-04-02",16.0041,16.1895,15.8116,16.1467,104500.0],["2014-04-03",16.1467,16.2536,16.0683,16.1752,65300.0],["2014-04-04",16.2465,16.2465,15.5692,15.6762,112500.0],["2014-04-07",15.6619,15.6833,14.9918,15.6477,79900.0],["2014-04-08",15.6833,15.8544,15.4409,15.5835,126500.0],["2014-04-09",15.6762,16.1966,15.3411,15.5051,83900.0],["2014-04-10",15.4766,15.4766,14.8065,14.8492,92000.0],["2014-04-11",14.6853,15.0845,14.5855,14.7566,68700.0],["2014-04-14",14.8492,14.9633,14.5712,14.7637,60400.0],["2014-04-15",14.8136,14.8706,14.4001,14.728,48400.0],["2014-04-16",14.835,14.835,14.4857,14.6282,55400.0],["2014-04-17",14.5997,14.9419,14.5142,14.8706,74900.0],["2014-04-21",14.892,15.0346,14.7352,14.8706,113800.0],["2014-04-22",14.9276,15.3554,14.8207,15.2698,210700.0],["2014-04-23",15.2342,15.4766,15.1415,15.2199,75300.0],["2014-04-24",15.2484,15.3839,14.892,14.9704,63800.0],["2014-04-25",15.2983,15.6762,15.1201,15.2342,277100.0],["2014-04-28",15.3554,15.498,14.9704,15.1273,95400.0],["2014-04-29",15.2627,15.4766,15.0488,15.0916,73800.0],["2014-04-30",15.0346,15.2271,14.9704,15.1273,111200.0],["2014-05-01",15.056,15.3982,14.8136,15.0774,171200.0],["2014-05-02",15.1201,15.5193,15.0346,15.0916,64900.0],["2014-05-05",14.9348,15.0702,14.7993,14.9989,100800.0],["2014-05-06",14.8991,15.0702,14.6282,14.7209,200700.0],["2014-05-07",14.7138,14.9918,14.6354,14.949,90800.0],["2014-05-08",14.9918,15.2413,14.728,14.7494,127100.0],["2014-05-09",14.6425,14.8564,14.5498,14.7566,173700.0],["2014-05-12",14.7566,15.1772,14.7494,15.1344,210000.0],["2014-05-13",15.1344,15.1344,14.7922,14.8207,128900.0],["2014-05-14",14.8136,14.8136,14.3288,14.3859,116400.0],["2014-05-15",14.2718,14.3645,13.9867,14.2718,110000.0],["2014-05-16",14.2148,14.2789,13.9867,14.172,75800.0],["2014-05-19",14.1791,14.4785,14.1791,14.4643,44500.0],["2014-05-20",14.3787,14.3787,14.0579,14.229,132400.0],["2014-05-21",14.2718,14.4785,14.0152,14.0152,101800.0],["2014-05-22",14.008,14.1649,13.9011,13.9011,97900.0],["2014-05-23",13.9011,14.1292,13.9011,14.0722,104900.0],["2014-05-27",14.1791,14.6568,14.1506,14.5997,165000.0],["2014-05-28",14.5284,14.5712,14.3074,14.3716,53300.0],["2014-05-29",14.4571,14.4571,14.2789,14.3573,30600.0],["2014-05-30",14.3146,14.393,14.1007,14.1435,70700.0],["2014-06-02",14.172,14.2861,13.8156,14.1435,100000.0],["2014-06-03",14.5427,14.7494,14.2005,14.2861,106500.0],["2014-06-04",14.2861,14.5938,14.057,14.2574,147900.0],["2014-06-05",14.3648,14.7728,14.236,14.4865,150700.0],["2014-06-06",14.6153,14.7728,14.4578,14.7012,173100.0],["2014-06-09",14.6511,15.2308,14.5294,15.2022,126100.0],["2014-06-10",15.102,15.2094,14.966,15.0805,79100.0],["2014-06-11",14.9589,15.1807,14.8873,14.9159,198500.0],["2014-06-12",14.9088,14.9517,14.6869,14.8157,57900.0],["2014-06-13",14.9088,15.0734,14.6869,14.7227,78700.0],["2014-06-16",14.6726,14.6797,14.3433,14.3791,54300.0],["2014-06-17",14.329,14.7656,14.3147,14.6869,69500.0],["2014-06-18",14.6296,14.6654,14.3934,14.6296,74000.0],["2014-06-19",14.6368,14.6511,14.4077,14.5652,63900.0],["2014-06-20",14.6439,14.8229,14.4507,14.5795,167900.0],["2014-06-23",14.6225,14.6225,14.3934,14.4793,76200.0],["2014-06-24",14.4292,14.8229,14.3863,14.7799,185500.0],["2014-06-25",14.694,15.009,14.6296,14.9589,78100.0],["2014-06-26",15.009,15.2022,14.9088,15.1521,88700.0],["2014-06-27",15.0161,15.3096,15.0161,15.2595,238000.0],["2014-06-30",15.195,15.2523,14.9732,15.1306,93900.0],["2014-07-01",15.1449,15.8177,15.1449,15.4957,147300.0],["2014-07-02",15.5028,15.5529,15.2523,15.3883,79000.0],["2014-07-03",15.5386,15.7462,15.5386,15.6746,52500.0],["2014-07-07",15.646,15.6531,15.4384,15.4527,49600.0],["2014-07-08",15.4098,15.5458,15.0447,15.1736,128800.0],["2014-07-09",15.2451,15.3167,15.0805,15.2237,71100.0],["2014-07-10",14.9374,15.1378,14.7656,14.9517,84800.0],["2014-07-11",14.8944,15.0877,14.8515,14.9803,56500.0],["2014-07-14",15.1235,15.2094,15.0662,15.1163,93700.0],["2014-07-15",15.1593,15.2237,15.0161,15.1664,78000.0],["2014-07-16",15.2022,15.2022,14.83,14.873,78100.0],["2014-07-17",14.8014,14.8229,14.3362,14.4006,90000.0],["2014-07-18",14.3362,14.7513,14.3219,14.6225,105300.0],["2014-07-21",14.4722,14.6296,14.3791,14.5867,78600.0],["2014-07-22",14.6225,14.8944,14.5509,14.6081,58100.0],["2014-07-23",14.5867,14.6797,14.5079,14.5437,55500.0],["2014-07-24",14.8086,14.8944,14.4507,14.465,147500.0],["2014-07-25",14.3505,14.4865,14.1859,14.3075,91000.0],["2014-07-28",14.3648,14.4435,13.9282,14.3576,94800.0],["2014-07-29",14.4149,14.4936,14.2718,14.3004,36400.0],["2014-07-30",14.3719,14.4865,14.2646,14.4364,77700.0],["2014-07-31",14.3147,14.329,14.1286,14.2646,215600.0],["2014-08-01",14.3075,14.3576,13.9998,14.193,110100.0],["2014-08-04",14.2932,14.3863,14.0713,14.2646,73900.0],["2014-08-05",14.2503,14.4149,14.1715,14.236,62200.0],["2014-08-06",14.1715,14.5008,14.1715,14.3075,96800.0],["2014-08-07",14.4077,14.4077,14.0642,14.1572,66500.0],["2014-08-08",14.1358,14.4149,14.1214,14.3791,77800.0],["2014-08-11",14.4292,14.6081,14.2717,14.422,54500.0],["2014-08-12",14.4006,14.4793,14.2002,14.236,71300.0],["2014-08-13",14.329,14.5008,14.329,14.4006,96700.0],["2014-08-14",14.3863,14.4722,14.329,14.4149,49300.0],["2014-08-15",14.3934,14.4722,14.0356,14.2288,129000.0],["2014-08-18",14.3147,14.4865,14.3147,14.4435,72400.0],["2014-08-19",14.4435,14.5437,14.1071,14.422,39800.0],["2014-08-20",14.3934,14.4221,14.2216,14.2646,149000.0],["2014-08-21",14.2503,14.6368,14.1358,14.5437,55900.0],["2014-08-22",14.5652,14.7155,14.4149,14.5079,38500.0],["2014-08-25",14.6368,14.6654,14.4364,14.5437,25800.0],["2014-08-26",14.5151,14.6726,14.5079,14.6081,64900.0],["2014-08-27",14.6726,14.6726,14.5079,14.6296,40100.0],["2014-08-28",14.5652,14.6582,14.4149,14.4578,76000.0],["2014-08-29",14.4865,14.6439,14.3791,14.6081,57500.0],["2014-09-02",14.7227,14.8658,14.6582,14.737,66200.0],["2014-09-03",14.7873,14.8448,14.4855,14.507,52500.0],["2014-09-04",14.6076,14.7801,14.4424,14.4568,53500.0],["2014-09-05",14.3849,14.5933,14.3059,14.4424,58200.0],["2014-09-08",14.4855,14.5933,14.3705,14.5142,27700.0],["2014-09-09",14.5286,14.5286,14.3346,14.349,65500.0],["2014-09-10",14.3921,14.543,14.3705,14.4927,54200.0],["2014-09-11",14.3849,14.6508,14.3849,14.6076,46400.0],["2014-09-12",14.6508,14.6651,14.4639,14.5502,58500.0],["2014-09-15",14.5717,14.5717,14.3346,14.4136,53700.0],["2014-09-16",14.3777,14.4999,14.3346,14.4352,74500.0],["2014-09-17",14.4711,14.5573,14.3346,14.3777,37200.0],["2014-09-18",14.4208,14.6795,14.3921,14.6508,72300.0],["2014-09-19",14.701,14.8519,14.6076,14.737,254900.0],["2014-09-22",14.6867,14.8088,14.5861,14.5933,145900.0],["2014-09-23",14.5861,14.737,14.5717,14.6508,228000.0],["2014-09-24",14.6795,14.7873,14.5861,14.7729,104400.0],["2014-09-25",14.7657,14.7657,14.5861,14.6579,127100.0],["2014-09-26",14.7513,14.7945,14.5933,14.7082,91800.0],["2014-09-29",14.6005,14.7513,14.5358,14.622,80200.0],["2014-09-30",14.6508,14.701,14.5214,14.5214,237400.0],["2014-10-01",14.5286,14.5861,14.3274,14.428,149100.0],["2014-10-02",14.4352,14.7513,14.349,14.6364,64700.0],["2014-10-03",14.7657,14.8591,14.6939,14.737,55800.0],["2014-10-06",14.7442,14.7945,14.6076,14.6795,79300.0],["2014-10-07",14.6651,14.6723,14.5142,14.5214,180800.0],["2014-10-08",14.5502,14.9956,14.4927,14.9382,221600.0],["2014-10-09",14.9382,14.9382,14.5214,14.543,100700.0],["2014-10-10",14.5286,14.7945,14.4065,14.4999,105500.0],["2014-10-13",14.4711,14.9166,14.3705,14.6939,139500.0],["2014-10-14",14.8376,15.01,14.6651,14.9022,104500.0],["2014-10-15",14.7298,14.8448,14.4783,14.7513,199400.0],["2014-10-16",14.5214,15.0747,14.5214,14.9022,99600.0],["2014-10-17",15.1537,15.1537,14.6723,14.7298,172400.0],["2014-10-20",14.7298,14.9813,14.6507,14.8448,83600.0],["2014-10-21",14.8879,15.0819,14.7513,15.0388,118500.0],["2014-10-22",15.0891,15.1537,14.7226,14.9669,70400.0],["2014-10-23",15.0962,15.2256,14.9382,15.0747,84900.0],["2014-10-24",15.1537,15.2328,15.0747,15.1322,70500.0],["2014-10-27",15.0675,15.2543,14.9238,15.2399,43200.0],["2014-10-28",15.2399,15.8076,15.0891,15.786,170100.0],["2014-10-29",15.8076,15.8722,15.5489,15.7573,130800.0],["2014-10-30",15.6567,15.9369,15.3908,15.9082,109300.0],["2014-10-31",16.2171,16.3177,15.8507,16.2746,129500.0],["2014-11-03",16.3249,16.3824,15.98,16.1453,86600.0],["2014-11-04",16.0734,16.2746,15.7501,15.8004,99800.0],["2014-11-05",15.9441,16.1022,15.8148,16.0519,91200.0],["2014-11-06",16.0447,16.1237,15.8579,16.0447,107800.0],["2014-11-07",16.0375,16.1956,15.8579,15.9657,55300.0],["2014-11-10",15.9872,16.1453,15.8866,16.1309,63500.0],["2014-11-11",16.0016,16.1094,15.9944,16.0231,52500.0],["2014-11-12",15.9944,16.2171,15.9944,16.174,40200.0],["2014-11-13",16.2315,16.2315,15.8651,15.9154,35200.0],["2014-11-14",15.9656,16.0662,15.7645,16.0016,75600.0],["2014-11-17",15.98,15.9944,15.7932,15.8507,46300.0],["2014-11-18",15.8938,16.0806,15.8148,15.8866,42100.0],["2014-11-19",15.8363,15.8363,15.3693,15.5633,59600.0],["2014-11-20",15.4124,15.7142,15.3621,15.6854,35900.0],["2014-11-21",15.8579,15.8579,15.4627,15.4842,64800.0],["2014-11-24",15.5633,15.8148,15.5489,15.8076,54200.0],["2014-11-25",15.7932,15.8938,15.7142,15.786,41100.0],["2014-11-26",15.8004,15.8291,15.4627,15.7501,71700.0],["2014-11-28",15.8076,15.8076,15.3908,15.4124,48600.0],["2014-12-01",15.4124,15.5274,15.3405,15.3405,91200.0],["2014-12-02",15.3405,15.7573,15.3405,15.6064,59700.0],["2014-12-03",15.6136,15.9093,15.4549,15.7795,59200.0],["2014-12-04",15.7218,15.9093,15.5775,15.7218,59300.0],["2014-12-05",15.7146,16.0752,15.7146,15.9742,78100.0],["2014-12-08",15.967,16.1184,15.7578,15.8083,42500.0],["2014-12-09",15.6136,16.2266,15.5559,16.2194,75400.0],["2014-12-10",16.1112,16.2194,15.6208,15.6424,66900.0],["2014-12-11",15.7074,16.0968,15.7074,15.9309,56300.0],["2014-12-12",15.7074,16.0824,15.6352,15.7002,68800.0],["2014-12-15",15.7506,15.8516,15.4333,15.6857,85700.0],["2014-12-16",15.6497,16.0319,15.628,15.7506,71900.0],["2014-12-17",15.7578,16.2266,15.5703,16.2194,103800.0],["2014-12-18",16.2266,16.4718,16.0896,16.4502,82600.0],["2014-12-19",16.4069,16.5439,16.1329,16.2843,214400.0],["2014-12-22",16.2482,16.4934,16.205,16.4862,34900.0],["2014-12-23",16.479,16.7098,16.4574,16.6593,57200.0],["2014-12-24",16.7603,16.7603,16.443,16.5584,36000.0],["2014-12-26",16.58,16.6377,16.5151,16.5439,23900.0],["2014-12-29",16.6016,16.8324,16.6016,16.7531,56200.0],["2014-12-30",16.7675,16.8685,16.6737,16.7386,35300.0],["2014-12-31",16.8396,16.8396,16.4069,16.4069,106500.0],["2015-01-02",16.5511,16.5511,15.9309,16.0752,79600.0],["2015-01-05",15.9309,16.0463,15.6929,15.8877,65900.0],["2015-01-06",15.8949,15.8949,15.4117,15.6785,103500.0],["2015-01-07",15.7434,15.866,15.6713,15.8372,59500.0],["2015-01-08",15.9886,16.2555,15.8011,16.2122,36700.0],["2015-01-09",16.1617,16.1617,15.6497,15.8011,62800.0],["2015-01-12",15.8155,15.967,15.5487,15.7146,76300.0],["2015-01-13",15.7362,16.2122,15.6208,15.9958,102200.0],["2015-01-14",15.8516,15.9093,15.5487,15.6785,64600.0],["2015-01-15",15.6641,15.7506,15.5054,15.6641,89100.0],["2015-01-16",15.5992,16.1329,15.5992,16.0463,133100.0],["2015-01-20",16.0247,16.0752,15.7434,15.8083,114800.0],["2015-01-21",15.7434,15.9453,15.6713,15.7867,65300.0],["2015-01-22",15.9526,16.5656,15.7362,16.5295,68700.0],["2015-01-23",16.5439,16.5439,16.2194,16.3564,50600.0],["2015-01-26",16.3564,16.5439,15.9453,16.4358,68900.0],["2015-01-27",16.2843,16.4718,16.1401,16.2555,112800.0],["2015-01-28",16.443,16.443,15.729,15.7867,100100.0],["2015-01-29",15.9093,16.1401,15.4838,16.0752,109000.0],["2015-01-30",15.8876,16.1473,15.7218,15.7506,113700.0],["2015-02-02",15.7578,16.1545,15.6641,16.1545,82400.0],["2015-02-03",16.1545,16.58,16.1473,16.4213,123600.0],["2015-02-04",16.4069,16.5151,16.2194,16.3059,96900.0],["2015-02-05",16.342,16.5872,16.342,16.5367,68900.0],["2015-02-06",16.5872,16.9334,16.4574,16.717,73500.0],["2015-02-09",16.6521,16.6665,16.3348,16.342,52600.0],["2015-02-10",16.4934,16.5583,16.1545,16.5439,57800.0],["2015-02-11",16.4574,16.5872,16.2771,16.4285,44100.0],["2015-02-12",16.5584,16.7747,16.479,16.7603,44500.0],["2015-02-13",16.7314,16.8973,16.6305,16.818,69500.0],["2015-02-17",16.8901,16.9406,16.6665,16.8468,49000.0],["2015-02-18",16.8324,16.8324,16.4358,16.5584,49200.0],["2015-02-19",16.5511,16.717,16.4358,16.5872,37700.0],["2015-02-20",16.6233,16.6737,16.3781,16.5439,54100.0],["2015-02-23",16.4646,16.5223,16.2699,16.4502,45300.0],["2015-02-24",16.4502,16.6449,16.3997,16.4718,55500.0],["2015-02-25",16.4358,16.6305,16.3708,16.5079,132000.0],["2015-02-26",16.4574,16.6161,16.3853,16.4935,86200.0],["2015-02-27",16.4646,16.6088,16.2699,16.2699,85700.0],["2015-03-02",16.2915,16.4718,16.2338,16.4069,94800.0],["2015-03-03",16.3276,16.4502,16.2266,16.3925,65400.0],["2015-03-04",16.3708,16.479,16.3204,16.3492,75100.0],["2015-03-05",16.3709,16.4795,16.1104,16.4143,52000.0],["2015-03-06",16.2262,16.6749,16.2262,16.5084,105400.0],["2015-03-09",16.5663,16.7979,16.5591,16.6966,60000.0],["2015-03-10",16.588,16.588,16.2479,16.2985,41100.0],["2015-03-11",16.2986,16.6025,16.2262,16.5519,71400.0],["2015-03-12",16.7183,17.1743,16.7183,17.1526,133700.0],["2015-03-13",17.1887,17.1887,16.7762,17.0512,45700.0],["2015-03-16",17.1815,17.319,17.0151,17.167,101300.0],["2015-03-17",17.0729,17.2973,16.9716,17.2539,66400.0],["2015-03-18",17.2394,17.3335,16.8992,17.0006,67700.0],["2015-03-19",16.9861,17.015,16.7979,16.892,44200.0],["2015-03-20",17.0223,17.319,17.0078,17.2828,146800.0],["2015-03-23",17.2901,17.3263,17.0512,17.0802,90400.0],["2015-03-24",17.0947,17.1308,16.921,16.9354,51900.0],["2015-03-25",17.0078,17.0802,16.6966,16.8196,151500.0],["2015-03-26",16.7328,16.9571,16.588,16.8196,56400.0],["2015-03-27",16.8052,16.8631,16.6315,16.8269,69900.0],["2015-03-30",16.9572,17.1308,16.8775,17.015,56700.0],["2015-03-31",16.892,17.1164,16.8196,17.0368,70900.0],["2015-04-01",17.044,17.0729,16.8341,17.0368,108400.0],["2015-04-02",17.0729,17.2756,17.0729,17.1091,36000.0],["2015-04-06",16.9572,17.2032,16.6098,17.0657,55800.0],["2015-04-07",17.0874,17.2611,16.9499,16.9571,53600.0],["2015-04-08",16.921,17.1598,16.8631,17.0078,53800.0],["2015-04-09",16.9716,17.0368,16.6242,16.9282,59900.0],["2015-04-10",17.044,17.044,16.8196,16.8992,30700.0],["2015-04-13",16.8848,17.044,16.8631,17.0223,55200.0],["2015-04-14",17.0223,17.0368,16.769,16.8703,25800.0],["2015-04-15",16.9137,17.2105,16.9137,17.1743,41000.0],["2015-04-16",17.167,17.2828,17.0223,17.2322,39300.0],["2015-04-17",17.0947,17.167,16.6532,16.74,73500.0],["2015-04-20",16.7835,17.1308,16.7835,17.0368,49600.0],["2015-04-21",17.0947,17.1526,17.0006,17.0585,37400.0],["2015-04-22",17.0657,17.1308,16.921,17.015,36600.0],["2015-04-23",16.9716,17.0295,16.7835,16.8848,51800.0],["2015-04-24",16.8558,16.9065,16.494,16.6894,78500.0],["2015-04-27",16.7473,16.9427,16.342,16.6315,73700.0],["2015-04-28",16.6749,16.8558,16.4216,16.8269,102500.0],["2015-04-29",16.6749,16.9499,16.5953,16.6677,115900.0],["2015-04-30",16.5519,16.5808,16.1755,16.3347,157700.0],["2015-05-01",16.3709,16.3782,16.0525,16.1393,88600.0],["2015-05-04",16.1321,16.2407,15.9873,16.1683,51800.0],["2015-05-05",16.2262,16.5229,16.067,16.2696,141300.0],["2015-05-06",16.3492,16.3637,16.0742,16.342,93200.0],["2015-05-07",16.2985,16.588,16.2334,16.5012,128200.0],["2015-05-08",16.7256,16.7328,16.4795,16.5808,81500.0],["2015-05-11",16.6025,16.9137,16.5808,16.7328,89400.0],["2015-05-12",16.6459,16.7762,16.4578,16.7762,77900.0],["2015-05-13",16.7835,16.7979,16.5229,16.6894,97600.0],["2015-05-14",16.8341,16.921,16.7473,16.8269,70000.0],["2015-05-15",16.8269,16.892,16.4505,16.588,42700.0],["2015-05-18",16.494,16.921,16.494,16.8992,65100.0],["2015-05-19",16.9137,16.9644,16.8124,16.8775,41200.0],["2015-05-20",16.9861,16.9861,16.7328,16.8775,50900.0],["2015-05-21",16.9065,17.0006,16.8631,16.9571,118500.0],["2015-05-22",16.9789,17.1019,16.9789,17.044,141100.0],["2015-05-26",16.9354,17.0802,16.6894,16.9065,117300.0],["2015-05-27",16.9571,16.9716,16.7545,16.8631,165000.0],["2015-05-28",16.8848,17.0585,16.8124,17.0006,46400.0],["2015-05-29",17.0295,17.0295,16.6821,16.8558,105800.0],["2015-06-01",17.0006,17.0078,16.588,16.7762,72700.0],["2015-06-02",16.6966,17.044,16.6894,16.9427,68800.0],["2015-06-03",17.0445,17.4153,17.0154,17.3063,82400.0],["2015-06-04",17.219,17.3281,16.9499,17.0663,67400.0],["2015-06-05",17.1099,17.4153,17.0736,17.3499,83100.0],["2015-06-08",17.2772,17.4153,17.2699,17.3135,74700.0],["2015-06-09",17.2699,17.4517,17.139,17.4081,88200.0],["2015-06-10",17.4517,17.8444,17.4444,17.728,83600.0],["2015-06-11",17.7934,17.7934,17.5317,17.6844,53400.0],["2015-06-12",17.5826,17.808,17.4953,17.7135,67700.0],["2015-06-15",17.5389,17.7862,17.3499,17.568,103600.0],["2015-06-16",17.5317,17.808,17.4953,17.7498,69700.0],["2015-06-17",17.8225,17.8225,17.4008,17.4153,128600.0],["2015-06-18",17.5535,17.7353,17.4444,17.648,105900.0],["2015-06-19",17.6335,17.7498,17.5826,17.5826,252300.0],["2015-06-22",17.728,17.9607,17.6844,17.8807,96200.0],["2015-06-23",17.9316,18.1716,17.8589,18.1134,186900.0],["2015-06-24",18.0116,18.1716,17.8662,18.0625,63300.0],["2015-06-25",18.0625,18.2952,17.9243,18.1352,116200.0],["2015-06-26",18.2443,18.3897,18.1061,18.2734,172900.0],["2015-06-29",18.3243,18.4551,17.8225,17.9461,357300.0],["2015-06-30",18.1716,18.1716,17.888,17.9607,214700.0],["2015-07-01",18.1643,18.2661,17.8952,18.2152,122600.0],["2015-07-02",18.2661,18.2734,17.9316,18.077,102700.0],["2015-07-06",17.9243,18.3897,17.9243,18.3606,448700.0],["2015-07-07",18.3606,18.3824,18.0698,18.2516,233400.0],["2015-07-08",18.1352,18.3025,18.0988,18.1934,210700.0],["2015-07-09",18.397,18.5133,18.1352,18.3752,132700.0],["2015-07-10",18.557,18.7169,18.3315,18.6151,99500.0],["2015-07-13",18.8042,18.9496,18.7242,18.826,256600.0],["2015-07-14",18.7678,19.0005,18.7242,18.906,145500.0],["2015-07-15",18.9423,19.0732,18.7678,18.9278,100200.0],["2015-07-16",19.1241,19.2332,18.8987,18.9278,113600.0],["2015-07-17",18.906,19.0151,18.7751,18.9205,112600.0],["2015-07-20",19.0587,19.0805,18.8696,18.9569,59400.0],["2015-07-21",19.0369,19.1678,18.8769,19.0514,118300.0],["2015-07-22",19.0587,19.3786,19.0005,19.3132,126300.0],["2015-07-23",19.4659,19.4659,18.8115,18.9787,261500.0],["2015-07-24",18.9278,19.0078,18.7824,18.9714,197900.0],["2015-07-27",18.9133,19.0514,18.8187,19.0296,104200.0],["2015-07-28",19.1459,19.1459,18.7751,18.9642,142400.0],["2015-07-29",18.906,19.0151,18.7751,18.8914,109600.0],["2015-07-30",18.8769,19.0223,18.7678,18.8987,110800.0],["2015-07-31",18.9642,19.1968,18.8551,18.9278,100200.0],["2015-08-03",18.9642,19.095,18.7896,19.0441,100600.0],["2015-08-04",19.1169,19.2114,18.9133,19.0223,90900.0],["2015-08-05",19.1241,19.3059,18.8551,19.0369,56800.0],["2015-08-06",19.1096,19.1314,18.8987,19.0878,98000.0],["2015-08-07",18.9933,19.1969,18.7751,19.0296,111200.0],["2015-08-10",18.9569,19.3205,18.8115,19.2332,256500.0],["2015-08-11",19.1096,19.2405,18.8769,19.0805,106400.0],["2015-08-12",18.9787,19.0805,18.6224,18.8914,135300.0],["2015-08-13",18.8769,19.095,18.7315,18.8842,96300.0],["2015-08-14",18.8405,19.175,18.826,19.0732,79400.0],["2015-08-17",18.9423,19.2114,18.7169,19.1023,266500.0],["2015-08-18",19.1023,19.2187,18.8696,18.9642,79700.0],["2015-08-19",18.8624,19.0296,18.826,18.8478,191400.0],["2015-08-20",18.6733,18.826,18.317,18.3897,223500.0],["2015-08-21",18.0843,18.7969,18.0843,18.5206,245600.0],["2015-08-24",18.1134,18.6442,17.9389,18.0261,271500.0],["2015-08-25",18.5279,18.6515,17.9825,18.1716,241400.0],["2015-08-26",18.5642,18.9787,18.1861,18.6006,209200.0],["2015-08-27",18.7387,18.9787,18.4406,18.8187,249200.0],["2015-08-28",18.7533,18.9205,18.5933,18.8478,218800.0],["2015-08-31",18.8042,18.9787,18.7315,18.9205,114700.0],["2015-09-01",18.6515,18.826,18.4915,18.6442,402400.0],["2015-09-02",18.8852,19.0897,18.7611,19.0313,231900.0],["2015-09-03",19.0824,19.17,18.9436,19.0459,322400.0],["2015-09-04",18.8195,19.0605,18.8195,18.8998,161800.0],["2015-09-08",19.1335,19.2723,19.1262,19.2065,176900.0],["2015-09-09",19.3526,19.3526,18.9801,18.9947,249400.0],["2015-09-10",18.9874,19.1262,18.8195,18.9144,295200.0],["2015-09-11",18.856,19.0605,18.7903,18.9728,129000.0],["2015-09-14",19.0021,19.1116,18.8633,18.929,166300.0],["2015-09-15",18.8998,19.2065,18.8195,19.1554,96900.0],["2015-09-16",19.2138,19.2138,19.0459,19.1116,65300.0],["2015-09-17",19.1408,19.3818,18.6661,18.7318,140400.0],["2015-09-18",18.4616,18.5128,18.301,18.4251,153700.0],["2015-09-21",18.5931,18.7757,18.5055,18.6442,92100.0],["2015-09-22",18.4616,18.6369,18.4032,18.5055,61500.0],["2015-09-23",18.4836,18.688,18.3594,18.6077,107500.0],["2015-09-24",18.4762,18.8341,18.4105,18.7465,114600.0],["2015-09-25",18.9144,19.1116,18.9144,19.0094,158300.0],["2015-09-28",18.8487,19.0094,18.7172,18.9509,134300.0],["2015-09-29",18.9874,19.097,18.8414,18.9947,134800.0],["2015-09-30",19.1262,19.1627,18.8487,19.1481,208000.0],["2015-10-01",19.0897,19.097,18.6223,18.9582,105600.0],["2015-10-02",18.6588,19.0313,18.0673,18.7684,200100.0],["2015-10-05",18.7392,19.1481,18.6953,19.0532,106400.0],["2015-10-06",19.0605,19.0605,18.7246,18.8122,91400.0],["2015-10-07",18.8779,19.0313,18.6661,19.0021,128800.0],["2015-10-08",18.8925,19.2211,18.6661,19.2065,68000.0],["2015-10-09",19.265,19.3307,19.0459,19.1408,109900.0],["2015-10-12",19.1408,19.4256,19.0021,19.3453,95700.0],["2015-10-13",19.3088,19.5498,19.0021,19.0167,129500.0],["2015-10-14",19.024,19.1481,18.6515,18.6734,163900.0],["2015-10-15",18.6807,19.1335,18.615,19.024,146500.0],["2015-10-16",19.1262,19.2504,18.9217,19.0167,124000.0],["2015-10-19",18.8633,19.3015,18.3813,19.0167,114800.0],["2015-10-20",19.0094,19.2723,18.4105,18.9874,119700.0],["2015-10-21",19.0678,19.2723,18.4032,18.8779,68000.0],["2015-10-22",19.0605,19.2065,18.2864,19.1043,139900.0],["2015-10-23",19.4767,19.7615,19.0167,19.6009,140800.0],["2015-10-26",19.5498,19.6082,19.338,19.4987,84200.0],["2015-10-27",19.4621,19.5863,19.1262,19.243,88300.0],["2015-10-28",19.265,19.8492,19.265,19.7981,364500.0],["2015-10-29",19.7323,19.9003,19.5133,19.5425,171300.0],["2015-10-30",19.579,19.6885,19.0094,19.1554,118200.0],["2015-11-02",19.1554,19.4767,19.1043,19.3599,75900.0],["2015-11-03",19.265,19.411,19.1992,19.3161,65400.0],["2015-11-04",19.3234,19.5644,19.2284,19.4402,130000.0],["2015-11-05",19.4402,19.6958,19.411,19.4987,136300.0],["2015-11-06",19.5936,20.1559,19.5936,19.9514,108000.0],["2015-11-09",19.9514,20.0464,19.5863,19.7031,77900.0],["2015-11-10",19.6593,19.9733,19.5425,19.7104,189100.0],["2015-11-11",19.7469,19.9879,19.7031,19.7104,97800.0],["2015-11-12",19.5717,19.7835,19.4694,19.4913,204200.0],["2015-11-13",19.3088,19.5936,19.2577,19.411,94600.0],["2015-11-16",19.3599,19.5717,19.3161,19.3526,188600.0],["2015-11-17",19.3672,19.7177,19.3526,19.4475,150000.0],["2015-11-18",19.4621,19.7908,19.3526,19.7689,105400.0],["2015-11-19",19.6812,19.8346,19.579,19.7104,58900.0],["2015-11-20",19.7616,20.0464,19.7177,19.8784,85800.0],["2015-11-23",19.8346,20.061,19.725,20.0025,84500.0],["2015-11-24",19.8565,20.0829,19.7542,20.0829,74300.0],["2015-11-25",20.061,20.1486,19.8638,20.0025,185100.0],["2015-11-27",19.9733,20.0829,19.8273,20.0829,41100.0],["2015-11-30",20.0902,20.1194,19.8346,19.8638,204400.0],["2015-12-01",19.9003,19.9295,19.6812,19.8711,311300.0],["2015-12-02",19.8931,19.9444,19.6804,19.6951,103800.0],["2015-12-03",19.7464,19.8564,19.4898,19.4971,114900.0],["2015-12-04",19.5045,19.9078,19.4458,19.7831,167100.0],["2015-12-07",19.7244,19.7978,19.2992,19.3725,130600.0],["2015-12-08",19.2332,19.3578,19.0205,19.0865,79400.0],["2015-12-09",19.1378,19.2918,18.9179,18.9619,225900.0],["2015-12-10",18.9399,19.1232,18.8372,19.0279,113700.0],["2015-12-11",18.7346,19.0132,18.4926,18.5659,109000.0],["2015-12-14",18.5952,18.9545,18.5072,18.6392,140900.0],["2015-12-15",18.6979,19.0572,18.6392,19.0059,95300.0],["2015-12-16",19.2112,19.2112,18.5952,19.0939,126500.0],["2015-12-17",19.1965,19.3138,18.8299,18.8592,87300.0],["2015-12-18",18.7859,18.8665,18.3093,18.3166,193400.0],["2015-12-21",18.4046,18.6832,18.2433,18.4559,161800.0],["2015-12-22",18.5073,18.7932,18.1846,18.5219,67800.0],["2015-12-23",18.6246,18.6612,18.4486,18.6612,75200.0],["2015-12-24",18.6832,18.9545,18.5586,18.7859,52000.0],["2015-12-28",18.7565,18.8519,18.5146,18.8152,80100.0],["2015-12-29",18.8959,19.0939,18.7419,19.0939,69800.0],["2015-12-30",19.0425,19.1598,18.8739,19.0719,121300.0],["2015-12-31",19.0425,19.0425,18.6319,18.6392,131700.0],["2016-01-04",18.3459,18.5292,17.9866,18.0233,440500.0],["2016-01-05",18.104,18.1626,17.9207,18.038,164700.0],["2016-01-06",17.8693,18.016,17.3047,17.8913,164700.0],["2016-01-07",17.5907,17.708,17.312,17.334,122300.0],["2016-01-08",17.3854,17.532,16.8648,16.9601,244600.0],["2016-01-11",16.9968,17.5394,16.9894,17.2754,94600.0],["2016-01-12",17.4074,17.422,17.0408,17.3194,140100.0],["2016-01-13",17.3414,17.3414,16.6228,16.7401,102700.0],["2016-01-14",16.8501,17.1361,16.5641,16.9234,138400.0],["2016-01-15",16.4248,16.6668,16.3002,16.5641,115900.0],["2016-01-19",16.6448,16.6595,16.0875,16.3075,268700.0],["2016-01-20",15.9995,16.3075,15.8089,16.1242,207200.0],["2016-01-21",16.1315,16.2268,15.9555,15.9775,182200.0],["2016-01-22",16.0729,16.2635,15.9409,16.1242,179000.0],["2016-01-25",16.0215,16.1315,15.6476,15.7356,129100.0],["2016-01-26",15.7576,16.1315,15.7429,16.0655,88300.0],["2016-01-27",15.9849,16.2122,15.7356,15.7576,154700.0],["2016-01-28",15.7649,16.0949,15.7356,15.9849,179100.0],["2016-01-29",16.4981,16.7988,16.3368,16.7621,413100.0],["2016-02-01",16.6155,17.1581,16.3588,17.0408,280600.0],["2016-02-02",16.6961,16.9821,16.4248,16.7108,199500.0],["2016-02-03",16.7841,16.7841,16.3002,16.7035,101300.0],["2016-02-04",16.5935,16.8868,16.1608,16.4101,155700.0],["2016-02-05",16.3368,16.7694,16.1389,16.2268,181500.0],["2016-02-08",16.0142,16.5568,15.8309,16.4615,112600.0],["2016-02-09",16.2342,16.6228,15.8382,16.4468,78300.0],["2016-02-10",16.5055,16.8134,16.4541,16.4688,130400.0],["2016-02-11",16.1462,16.4102,15.9482,16.1022,97300.0],["2016-02-12",16.4248,16.6375,16.2268,16.5421,93600.0],["2016-02-16",16.7255,16.8868,16.2488,16.6815,71800.0],["2016-02-17",16.7548,16.8354,16.4395,16.5275,106400.0],["2016-02-18",16.4981,16.5861,16.1315,16.2122,80500.0],["2016-02-19",16.1755,16.4028,15.9702,16.2488,66800.0],["2016-02-22",16.3222,16.5128,16.2855,16.3882,80200.0],["2016-02-23",16.3515,16.3662,16.0142,16.0362,84400.0],["2016-02-24",15.8455,16.2342,15.4716,16.2048,102000.0],["2016-02-25",16.1608,16.3515,16.0509,16.2195,51400.0],["2016-02-26",16.2928,16.5421,15.9482,16.4761,99000.0],["2016-02-29",16.4102,16.4981,16.1902,16.2708,126500.0],["2016-03-01",16.3222,16.7841,16.3222,16.7328,78800.0],["2016-03-02",16.6517,16.917,16.5044,16.8359,81900.0],["2016-03-03",16.8507,17.0054,16.777,16.917,81000.0],["2016-03-04",16.9686,17.0864,16.8875,17.0864,234100.0],["2016-03-07",17.0054,17.2485,16.9096,17.2485,83500.0],["2016-03-08",17.1086,17.2117,16.8286,16.8359,86800.0],["2016-03-09",16.8949,16.9907,16.7623,16.8875,65200.0],["2016-03-10",16.9317,17.1528,16.7991,17.0938,133700.0],["2016-03-11",17.2043,17.4254,17.1528,17.3885,108700.0],["2016-03-14",17.2928,17.5064,17.0938,17.2706,95500.0],["2016-03-15",17.1307,17.2633,16.9391,16.9538,57000.0],["2016-03-16",16.9538,17.2485,16.9538,17.1896,118400.0],["2016-03-17",17.1307,17.4548,16.9833,17.3738,127800.0],["2016-03-18",17.5285,17.7127,17.4106,17.5212,162800.0],["2016-03-21",17.477,17.5506,17.1454,17.3664,72000.0],["2016-03-22",17.2117,17.4327,17.0496,17.2633,41000.0],["2016-03-23",17.1454,17.2043,16.9686,16.9686,57700.0],["2016-03-24",16.8359,16.9907,16.7623,16.9612,52200.0],["2016-03-28",16.9759,17.1012,16.8065,16.9022,41900.0],["2016-03-29",16.7991,17.2485,16.7991,17.2264,71500.0],["2016-03-30",17.2707,17.4622,17.2191,17.3075,54800.0],["2016-03-31",17.2633,17.6685,17.138,17.3664,207300.0],["2016-04-01",17.2191,17.477,17.0275,17.337,84000.0],["2016-04-04",17.2707,17.3959,17.1159,17.2117,76000.0],["2016-04-05",17.0275,17.2485,16.8654,17.0201,119700.0],["2016-04-06",16.998,17.3812,16.9244,17.2485,116800.0],["2016-04-07",17.0496,17.1454,16.7402,16.8138,114600.0],["2016-04-08",16.917,17.0791,16.7254,16.8875,68700.0],["2016-04-11",16.9465,17.2412,16.7991,16.9022,72000.0],["2016-04-12",16.8801,17.197,16.6738,17.0496,64800.0],["2016-04-13",17.1601,17.7348,17.1601,17.7054,104700.0],["2016-04-14",17.6833,18.0664,17.5875,17.8306,134400.0],["2016-04-15",17.7422,17.8159,17.6096,17.7127,60800.0],["2016-04-18",17.5654,17.9853,17.5654,17.8969,72200.0],["2016-04-19",17.8969,18.0075,17.6759,17.9927,56800.0],["2016-04-20",17.9706,18.2359,17.6169,18.1401,83700.0],["2016-04-21",18.0664,18.1401,17.9632,18.0369,99200.0],["2016-04-22",18.0148,18.2432,18.0148,18.1401,40800.0],["2016-04-25",18.0443,18.1106,17.5064,18.0517,54600.0],["2016-04-26",18.0664,18.7295,18.0664,18.7074,129700.0],["2016-04-27",18.7664,18.9506,18.5601,18.8032,77500.0],["2016-04-28",18.6411,18.7516,18.4495,18.4716,71000.0],["2016-04-29",18.4201,18.9063,18.4201,18.899,206400.0],["2016-05-02",18.899,19.0021,18.5748,18.9211,91600.0],["2016-05-03",18.7148,18.9137,18.5601,18.5674,115200.0],["2016-05-04",18.3906,18.6043,18.1032,18.479,63600.0],["2016-05-05",18.5674,18.7369,18.3611,18.3759,105300.0],["2016-05-06",18.2801,18.3832,18.1474,18.3464,46700.0],["2016-05-09",18.2874,18.5748,18.2285,18.3685,69300.0],["2016-05-10",18.3906,18.6927,18.3685,18.5306,48100.0],["2016-05-11",18.4495,18.6706,18.2653,18.3169,64200.0],["2016-05-12",18.339,18.4201,17.9927,18.3243,69000.0],["2016-05-13",18.2359,18.5379,18.1327,18.2285,78100.0],["2016-05-16",18.2138,18.6043,17.6317,18.5158,89400.0],["2016-05-17",18.5674,18.5895,17.8748,17.9559,91500.0],["2016-05-18",17.8453,18.6558,17.3517,18.6485,80100.0],["2016-05-19",18.5674,18.7074,18.1769,18.3095,43900.0],["2016-05-20",18.398,18.7295,17.8748,18.7295,93400.0],["2016-05-23",18.6337,18.7885,18.4422,18.5969,55000.0],["2016-05-24",18.6779,19.4884,18.6779,19.2674,120800.0],["2016-05-25",19.2821,19.5253,19.1348,19.1937,248300.0],["2016-05-26",19.1274,19.1274,18.9063,18.9579,52200.0],["2016-05-27",18.9358,19.2011,18.8621,19.1863,86200.0],["2016-05-31",19.1716,19.1716,18.9358,19.0906,116400.0],["2016-06-01",18.9868,19.2683,18.7942,19.2609,84700.0],["2016-06-02",19.1424,19.3572,18.9424,19.3424,90200.0],["2016-06-03",19.1572,19.2758,18.9276,19.2461,91200.0],["2016-06-06",19.1943,19.6684,19.1943,19.4684,350000.0],["2016-06-07",19.4313,19.535,19.2832,19.3054,71000.0],["2016-06-08",19.2387,19.4091,19.2313,19.2758,117300.0],["2016-06-09",19.1498,19.1498,18.9276,19.0535,89700.0],["2016-06-10",18.8165,19.0091,18.6831,18.935,52500.0],["2016-06-13",18.8313,19.2091,18.6979,18.7498,63500.0],["2016-06-14",18.6757,18.8313,18.4831,18.5349,63400.0],["2016-06-15",18.609,18.8535,18.4609,18.5275,70200.0],["2016-06-16",18.3349,18.4757,18.2386,18.372,79100.0],["2016-06-17",18.372,18.5053,18.0682,18.1127,233400.0],["2016-06-20",18.2831,18.6683,18.2238,18.5498,116000.0],["2016-06-21",18.572,18.6164,18.3868,18.5349,37600.0],["2016-06-22",18.5127,18.9942,18.5053,18.6016,146700.0],["2016-06-23",18.8683,19.172,18.8683,19.098,73400.0],["2016-06-24",18.2164,18.4979,18.0534,18.0608,346700.0],["2016-06-27",17.7719,17.8238,17.4386,17.5793,128500.0],["2016-06-28",17.846,17.9793,17.5497,17.7571,173500.0],["2016-06-29",17.8979,18.1275,17.6978,18.0831,62300.0],["2016-06-30",18.0905,18.4831,18.009,18.4683,67700.0],["2016-07-01",18.3868,18.4979,18.3423,18.446,130900.0],["2016-07-05",18.3572,18.3572,17.9127,18.0386,68700.0],["2016-07-06",17.9793,18.2164,17.6978,18.0905,68500.0],["2016-07-07",18.1275,18.2757,17.9719,18.1201,55700.0],["2016-07-08",18.2831,18.4757,18.2238,18.3127,131300.0],["2016-07-11",18.209,18.4831,18.209,18.3794,103300.0],["2016-07-12",18.4535,18.9053,18.2757,18.7572,108900.0],["2016-07-13",18.735,18.8757,18.6905,18.8016,88000.0],["2016-07-14",19.0313,19.1054,18.9498,18.972,55500.0],["2016-07-15",19.1054,19.1054,18.9054,19.0535,53900.0],["2016-07-18",18.9572,19.0906,18.7868,18.8609,61500.0],["2016-07-19",18.7646,18.9424,18.5201,18.7572,118500.0],["2016-07-20",18.7572,18.772,18.6238,18.6535,52300.0],["2016-07-21",18.8016,19.0091,18.7127,18.7868,91300.0],["2016-07-22",18.772,19.2239,18.772,19.1572,43000.0],["2016-07-25",19.172,19.1869,18.9498,18.9868,70600.0],["2016-07-26",19.0387,19.5128,18.9053,18.9942,78300.0],["2016-07-27",19.0313,19.5943,19.0313,19.5943,117200.0],["2016-07-28",19.5869,19.6017,19.3943,19.535,61400.0],["2016-07-29",19.535,19.5943,19.298,19.4091,93300.0],["2016-08-01",19.3943,19.5202,19.298,19.3869,83700.0],["2016-08-02",19.3647,19.5573,19.298,19.4461,96900.0],["2016-08-03",19.4906,19.7054,19.4165,19.5721,97700.0],["2016-08-04",19.5128,19.6462,19.5054,19.5276,26100.0],["2016-08-05",19.661,20.1795,19.5721,20.1647,127200.0],["2016-08-08",20.2684,20.2684,19.9425,20.1573,156800.0],["2016-08-09",20.2018,20.2907,19.9499,20.1573,161300.0],["2016-08-10",20.1721,20.1721,19.861,19.898,50600.0],["2016-08-11",19.9128,20.0832,19.9128,20.0091,60600.0],["2016-08-12",19.8906,20.0388,19.7202,20.0017,62300.0],["2016-08-15",20.0684,20.1055,19.9647,20.0758,116400.0],["2016-08-16",20.0166,20.1055,19.9425,20.0314,89000.0],["2016-08-17",20.024,20.1499,19.9647,19.9869,49000.0],["2016-08-18",19.9351,20.0684,19.8832,20.061,80700.0],["2016-08-19",20.0684,20.1869,19.8906,20.1055,123800.0],["2016-08-22",20.0832,20.1055,19.898,20.0462,55800.0],["2016-08-23",20.0684,20.1499,19.9721,19.9943,87000.0],["2016-08-24",20.0388,20.1943,19.9573,20.1721,268400.0],["2016-08-25",20.1869,20.2388,20.1277,20.1869,121300.0],["2016-08-26",20.2462,20.2536,20.098,20.1573,287100.0],["2016-08-29",20.1573,20.3129,20.098,20.1277,129100.0],["2016-08-30",20.1795,20.224,20.0091,20.1499,97400.0],["2016-08-31",20.1722,20.2988,19.9265,20.2169,139800.0],["2016-09-01",20.2839,20.2839,19.7106,20.1052,134300.0],["2016-09-02",20.1127,20.2095,19.9935,20.1946,95500.0],["2016-09-06",20.2839,20.2839,19.852,19.9191,85400.0],["2016-09-07",19.9265,20.2839,19.7478,20.2541,113800.0],["2016-09-08",20.2839,20.2839,20.1871,20.2467,259800.0],["2016-09-09",20.202,20.3063,20.068,20.0754,235500.0],["2016-09-12",20.0382,20.2169,19.852,20.2095,104300.0],["2016-09-13",20.0903,20.0903,19.7925,19.9712,71100.0],["2016-09-14",19.9414,20.0382,19.7404,19.7404,50100.0],["2016-09-15",19.785,19.9637,19.7627,19.8893,66300.0],["2016-09-16",19.8744,19.9414,19.6212,19.9265,198900.0],["2016-09-19",19.9637,20.0903,19.785,19.9265,84400.0],["2016-09-20",19.9861,20.0605,19.8893,19.9191,68500.0],["2016-09-21",20.0456,20.1201,19.8744,20.0159,51700.0],["2016-09-22",20.0457,20.1871,20.0457,20.1648,110600.0],["2016-09-23",20.0233,20.1797,20.0159,20.0457,71000.0],["2016-09-26",19.9786,19.9786,19.5542,19.6138,93400.0],["2016-09-27",19.5616,19.8148,19.4574,19.785,92600.0],["2016-09-28",19.8446,19.9637,19.6808,19.9265,120200.0],["2016-09-29",19.9637,20.0159,19.6808,19.7106,116200.0],["2016-09-30",19.718,20.0308,19.6808,19.9191,188200.0],["2016-10-03",19.785,19.9042,19.6584,19.7701,87100.0],["2016-10-04",19.8148,19.8893,19.7255,19.8074,91300.0],["2016-10-05",19.9042,20.1499,19.4499,20.0084,179600.0],["2016-10-06",20.0159,20.2244,19.8074,20.1573,92400.0],["2016-10-07",20.1797,20.1871,19.9116,20.0754,84500.0],["2016-10-10",20.0531,20.4105,20.0531,20.3658,64700.0],["2016-10-11",20.3435,20.4924,20.1052,20.202,102500.0],["2016-10-12",20.1425,20.4701,20.1425,20.2765,41200.0],["2016-10-13",20.1871,20.1871,19.8074,19.8967,56800.0],["2016-10-14",20.0754,20.2169,19.9265,20.0829,70800.0],["2016-10-17",20.0457,20.0978,19.2414,19.8818,48000.0],["2016-10-18",20.0308,20.0978,19.8818,20.0308,44200.0],["2016-10-19",20.0456,20.3509,20.0159,20.2393,55800.0],["2016-10-20",20.202,20.3807,20.1201,20.2244,46500.0],["2016-10-21",20.0531,20.2318,19.9637,20.2244,72300.0],["2016-10-24",20.2616,20.4924,20.2095,20.485,72600.0],["2016-10-25",20.3212,20.9541,20.2988,20.9318,112300.0],["2016-10-26",21.0137,21.5722,20.9467,21.4083,175600.0],["2016-10-27",21.4977,21.5275,21.0733,21.1105,121800.0],["2016-10-28",21.1179,21.2594,20.6414,20.7009,74800.0],["2016-10-31",20.7903,21.036,20.7382,20.9616,114000.0],["2016-11-01",20.9913,21.0956,20.9094,21.0062,123300.0],["2016-11-02",20.9541,20.9541,20.4701,20.485,80000.0],["2016-11-03",20.5743,20.686,20.5297,20.6265,57700.0],["2016-11-04",20.6265,20.7382,20.351,20.418,69500.0],["2016-11-07",20.6935,21.0509,20.3956,21.0211,81600.0],["2016-11-08",20.8871,21.0881,20.8499,20.9541,74400.0],["2016-11-09",21.103,21.5498,21.103,21.5275,332200.0],["2016-11-10",21.5871,22.4732,21.5871,22.4285,274700.0],["2016-11-11",22.3689,23.7539,19.7701,23.4561,279000.0],["2016-11-14",23.7391,24.3273,23.3816,23.9103,247100.0],["2016-11-15",23.6869,23.7688,23.3593,23.6869,153400.0],["2016-11-16",23.6646,24.1933,23.6422,24.0965,211200.0],["2016-11-17",24.3124,24.789,24.0965,24.6624,202300.0],["2016-11-18",24.6326,25.3177,24.4316,25.2954,159500.0],["2016-11-21",25.3177,25.3177,24.6624,24.8113,87800.0],["2016-11-22",24.9007,25.3549,24.6326,25.34,174300.0],["2016-11-23",25.4368,25.5262,25.2358,25.4443,75200.0],["2016-11-25",25.4443,25.4517,25.1688,25.4145,34700.0],["2016-11-28",25.3102,25.5411,25.0273,25.0794,85700.0],["2016-11-29",25.2209,25.6528,25.2209,25.623,107700.0],["2016-11-30",25.8025,25.967,25.5856,25.6753,135000.0],["2016-12-01",25.7053,26.341,25.7053,26.2363,161500.0],["2016-12-02",26.0044,26.0343,25.6978,25.9894,116100.0],["2016-12-05",26.1689,26.6476,26.1689,26.5504,129700.0],["2016-12-06",26.5504,26.9393,26.4831,26.8495,115100.0],["2016-12-07",26.7,27.1711,26.4681,27.1188,104400.0],["2016-12-08",27.2758,27.7844,26.9767,27.6872,239800.0],["2016-12-09",27.762,28.1658,27.5002,28.1509,159300.0],["2016-12-12",28.1584,28.1658,27.1786,27.2534,137600.0],["2016-12-13",27.3806,27.6199,26.9767,27.403,215000.0],["2016-12-14",27.2235,27.3581,26.4681,27.0739,171500.0],["2016-12-15",27.1113,27.7246,27.044,27.4479,218400.0],["2016-12-16",27.3656,27.4479,26.8645,26.9019,322000.0],["2016-12-19",26.8869,27.2833,26.5878,27.2534,174900.0],["2016-12-20",27.2983,27.6722,27.0814,27.5376,160500.0],["2016-12-21",27.5825,27.6648,27.3432,27.5526,121700.0],["2016-12-22",27.5227,28.0686,27.1786,27.762,231500.0],["2016-12-23",27.8143,27.9938,27.6273,27.9789,127100.0],["2016-12-27",28.106,28.3528,27.7769,28.3379,60800.0],["2016-12-28",28.3827,28.3902,28.106,28.2706,56900.0],["2016-12-29",28.293,28.4351,27.9041,28.106,74400.0],["2016-12-30",28.1359,28.2332,27.934,28.1584,116700.0],["2017-01-03",28.465,28.6894,27.9265,28.1958,155000.0],["2017-01-04",28.3379,28.6071,28.0985,28.3603,160800.0],["2017-01-05",28.3079,28.4201,27.6199,27.8368,139700.0],["2017-01-06",27.6947,27.9564,27.6124,27.6348,129700.0],["2017-01-09",27.5675,27.5675,27.0664,27.2908,259000.0],["2017-01-10",27.4329,27.9116,27.2758,27.6722,280400.0],["2017-01-11",27.5825,27.7171,27.3132,27.5376,201300.0],["2017-01-12",27.2983,27.6573,27.2684,27.5526,333400.0],["2017-01-13",27.7171,27.919,27.3805,27.56,164100.0],["2017-01-17",27.5301,27.5301,26.7374,26.7972,189100.0],["2017-01-18",26.7972,27.0141,26.5728,26.9318,187700.0],["2017-01-19",26.9243,26.9842,26.4532,26.5579,95800.0],["2017-01-20",26.6027,26.9468,26.6027,26.7673,149600.0],["2017-01-23",26.7,26.872,26.5055,26.7673,83900.0],["2017-01-24",26.857,27.3282,26.3709,27.2684,183200.0],["2017-01-25",27.5301,28.1584,27.5301,28.0312,149200.0],["2017-01-26",28.0013,28.5622,27.747,28.5174,154300.0],["2017-01-27",28.8763,29.3475,28.106,28.9511,178800.0],["2017-01-30",28.839,28.839,28.106,28.5473,203800.0],["2017-01-31",28.45,28.8464,28.3079,28.6669,150900.0],["2017-02-01",28.9511,29.2279,28.5473,28.6445,160300.0],["2017-02-02",28.8464,28.9063,28.3154,28.8763,229000.0],["2017-02-03",29.2353,29.9758,29.1755,29.9608,197700.0],["2017-02-06",29.8187,30.1777,29.6317,30.0879,226100.0],["2017-02-07",30.1702,30.23,29.8636,30.1029,217500.0],["2017-02-08",29.9384,30.1328,29.1456,29.4074,225500.0],["2017-02-09",29.5345,29.8411,29.37,29.6467,180500.0],["2017-02-10",29.6542,29.9608,29.5943,29.9084,159500.0],["2017-02-13",29.9533,30.6264,29.9384,30.4993,182900.0],["2017-02-14",30.4843,30.9705,30.3497,30.8957,160700.0],["2017-02-15",30.8807,31.4192,30.8134,31.3519,163600.0],["2017-02-16",31.2696,31.5389,31.0228,31.4865,240100.0],["2017-02-17",31.1051,31.4416,30.6563,30.7311,365200.0],["2017-02-21",31.0452,31.2173,30.7237,30.8807,318200.0],["2017-02-22",30.791,31.2846,30.3497,31.0004,284600.0],["2017-02-23",31.1948,31.2696,30.6339,31.2621,193800.0],["2017-02-24",30.8732,31.2921,30.8583,31.1873,143300.0],["2017-02-27",31.1425,31.1425,30.6563,30.7386,120500.0],["2017-02-28",30.7311,30.7835,29.9683,30.0057,272600.0],["2017-03-01",30.1934,30.7264,30.1558,30.5312,346500.0],["2017-03-02",30.6213,30.6213,29.6904,29.7129,195900.0],["2017-03-03",29.9156,30.2384,29.4276,30.1108,160100.0],["2017-03-06",29.9907,30.2009,29.7054,30.0657,105200.0],["2017-03-07",30.0282,30.366,29.803,30.2234,184700.0],["2017-03-08",30.2984,30.5537,29.878,29.878,143500.0],["2017-03-09",29.9231,30.3435,29.5778,30.1483,221100.0],["2017-03-10",30.396,30.396,29.7354,29.9306,195500.0],["2017-03-13",29.9006,30.396,29.7805,29.9681,136300.0],["2017-03-14",29.7429,30.0207,29.5402,29.9231,96500.0],["2017-03-15",29.9756,30.1933,29.6829,29.878,139300.0],["2017-03-16",29.9982,30.5387,29.9982,30.306,123200.0],["2017-03-17",30.1783,30.4786,29.8705,30.306,260800.0],["2017-03-20",30.2609,30.3135,29.8405,29.8705,122400.0],["2017-03-21",30.1558,30.2459,28.4742,28.4892,229300.0],["2017-03-22",28.264,28.7145,27.7836,28.1439,188200.0],["2017-03-23",28.1064,28.7895,27.9562,28.5193,128400.0],["2017-03-24",28.5493,28.9171,28.3992,28.5793,115200.0],["2017-03-27",27.9863,28.5343,27.5734,28.4592,100300.0],["2017-03-28",28.3766,29.1349,28.1665,29.0223,143900.0],["2017-03-29",28.8045,29.1799,28.4442,28.767,140000.0],["2017-03-30",28.7595,29.818,28.7595,29.7504,117700.0],["2017-03-31",29.6904,29.9081,29.3976,29.5177,265100.0],["2017-04-03",29.5327,29.5553,28.8121,29.1949,117600.0],["2017-04-04",29.0523,29.4126,29.0523,29.33,140800.0],["2017-04-05",29.5853,29.833,28.8196,28.8271,155400.0],["2017-04-06",28.9021,29.0673,28.6094,29.0448,158200.0],["2017-04-07",28.8571,29.0823,28.7145,28.9021,152000.0],["2017-04-10",28.8871,29.2024,28.4667,28.6394,91700.0],["2017-04-11",28.5568,29.1424,28.5493,29.1273,77000.0],["2017-04-12",29.0373,29.1574,28.5118,28.6094,74700.0],["2017-04-13",28.4592,28.6019,27.8436,27.8512,102100.0],["2017-04-17",27.9187,28.6094,27.7986,28.5868,77600.0],["2017-04-18",28.3917,28.7445,28.264,28.737,151600.0],["2017-04-19",28.9247,29.3,28.9247,29.0448,145400.0],["2017-04-20",29.2775,29.9606,29.2775,29.9456,140500.0],["2017-04-21",29.9606,30.381,29.8255,30.2159,197300.0],["2017-04-24",30.4786,31.2969,30.411,31.1017,213100.0],["2017-04-25",31.417,31.7473,31.0792,31.3795,199200.0],["2017-04-26",31.3795,32.1752,31.3494,31.6047,221200.0],["2017-04-27",31.6347,32.5431,31.3119,31.4695,117300.0],["2017-04-28",31.8149,32.3704,31.0191,31.0642,190500.0],["2017-05-01",31.2068,32.4305,31.0116,31.7023,156200.0],["2017-05-02",31.7098,31.8899,31.0867,31.1993,184700.0],["2017-05-03",31.0717,31.2518,30.9441,31.0341,184700.0],["2017-05-04",31.3419,31.5296,30.8465,31.4695,238200.0],["2017-05-05",31.5972,31.5972,30.9065,31.2293,102400.0],["2017-05-08",31.2744,31.5671,31.1768,31.3945,164500.0],["2017-05-09",31.4095,31.7248,31.0566,31.3269,166700.0],["2017-05-10",31.2068,31.5296,30.9365,31.2068,230500.0],["2017-05-11",31.0642,31.5071,30.4035,30.6813,87300.0],["2017-05-12",30.4786,30.6438,30.0282,30.4861,105800.0],["2017-05-15",30.5237,31.0867,30.1108,30.7188,128500.0],["2017-05-16",30.7188,30.8089,30.4035,30.7339,59300.0],["2017-05-17",30.0657,30.3735,29.4727,29.6453,217900.0],["2017-05-18",29.5703,30.2384,29.4877,30.0357,229200.0],["2017-05-19",30.0432,30.3735,29.7429,29.7955,119300.0],["2017-05-22",29.878,30.3059,29.6078,30.2084,123700.0],["2017-05-23",30.2159,30.5762,29.8105,30.4486,114100.0],["2017-05-24",30.4786,30.8239,30.2159,30.7263,181700.0],["2017-05-25",30.8089,30.8915,30.4636,30.6212,123200.0],["2017-05-26",30.5687,30.8765,30.351,30.5837,107500.0],["2017-05-30",30.5011,30.5987,29.878,30.0582,125900.0],["2017-05-31",30.1864,30.1864,29.4172,29.93,262200.0],["2017-06-01",30.0507,30.111,29.4625,30.0658,232200.0],["2017-06-02",29.7867,30.9028,29.7867,30.3146,238300.0],["2017-06-05",30.3297,30.6615,30.0281,30.0431,159200.0],["2017-06-06",29.749,30.111,29.6661,29.832,157000.0],["2017-06-07",29.8848,30.2392,29.8848,30.0959,238300.0],["2017-06-08",30.0808,31.6041,30.0808,31.1517,160300.0],["2017-06-09",31.393,32.1999,31.1215,32.1245,235300.0],["2017-06-12",31.8756,32.788,31.3553,31.8303,193800.0],["2017-06-13",32.0189,32.2602,31.8077,32.0792,175900.0],["2017-06-14",31.7926,32.1697,31.6946,32.1471,221900.0],["2017-06-15",31.8681,32.411,31.5438,31.6569,130400.0],["2017-06-16",31.1064,31.5362,30.7218,30.7369,337500.0],["2017-06-19",30.2543,31.2422,30.2543,30.6313,206900.0],["2017-06-20",30.4353,30.5333,30.0884,30.3222,169900.0],["2017-06-21",30.4202,30.4202,29.7038,29.7641,194000.0],["2017-06-22",29.7038,29.7189,29.2513,29.3946,130200.0],["2017-06-23",29.3795,29.553,28.9723,29.47,266700.0],["2017-06-26",29.5077,29.8999,29.2363,29.7113,196800.0],["2017-06-27",29.8471,30.2392,29.5907,30.1185,218700.0],["2017-06-28",30.2317,30.8199,30.1336,30.5786,297900.0],["2017-06-29",31.0084,31.1969,30.1713,30.6464,159100.0],["2017-06-30",30.7218,30.7218,29.8622,30.2694,171400.0],["2017-07-03",30.3146,31.0159,30.2694,30.8726,101800.0],["2017-07-05",30.8802,31.1441,30.3222,30.9858,186700.0],["2017-07-06",30.9782,31.0612,30.4579,30.5408,255300.0],["2017-07-07",29.8622,30.8274,29.8094,30.7595,311500.0],["2017-07-10",30.7218,30.7218,30.1487,30.1638,190200.0],["2017-07-11",30.2241,30.4051,29.832,30.3674,160100.0],["2017-07-12",30.3297,30.6313,30.0959,30.5182,89500.0],["2017-07-13",30.5258,30.5258,30.013,30.4428,98200.0],["2017-07-14",30.1563,30.4202,29.9376,30.2015,130500.0],["2017-07-17",30.1261,30.4127,29.8018,30.3599,105900.0],["2017-07-18",30.111,30.4126,29.0704,30.1864,182900.0],["2017-07-19",30.3222,30.6766,29.9602,30.3071,93600.0],["2017-07-20",30.2995,30.4051,29.9828,30.2543,91800.0],["2017-07-21",30.5031,30.7143,29.7264,29.8395,133700.0],["2017-07-24",29.8471,30.0431,29.6736,29.8923,120000.0],["2017-07-25",30.2241,30.6087,30.1638,30.3222,163000.0],["2017-07-26",30.4504,30.4504,30.0959,30.3749,236800.0],["2017-07-27",30.5107,31.0084,30.1638,30.2694,165600.0],["2017-07-28",30.111,30.4202,29.4172,29.7189,141400.0],["2017-07-31",30.0431,30.6087,29.9074,30.4956,160700.0],["2017-08-01",30.6766,30.6766,30.3523,30.4956,115700.0],["2017-08-02",30.5031,30.85,30.2015,30.5031,133800.0],["2017-08-03",30.4881,30.7294,28.4143,30.1864,98800.0],["2017-08-04",30.4353,30.6615,29.9376,30.3146,90600.0],["2017-08-07",30.3071,30.3071,29.8169,29.9225,108500.0],["2017-08-08",29.7943,30.9179,29.7943,30.4503,184400.0],["2017-08-09",30.1412,30.1638,29.8094,30.013,251400.0],["2017-08-10",29.8471,30.0431,29.5681,29.6359,499000.0],["2017-08-11",29.8169,29.8169,29.0779,29.3343,229000.0],["2017-08-14",29.5454,30.194,29.3343,30.0507,151900.0],["2017-08-15",30.2618,30.4126,29.5002,29.5153,226700.0],["2017-08-16",29.7339,29.8244,29.4097,29.6435,534900.0],["2017-08-17",29.5681,29.6208,28.9346,28.9723,205600.0],["2017-08-18",28.7235,29.0553,28.4746,28.9346,132200.0],["2017-08-21",28.9346,29.5077,28.4972,28.8969,75900.0],["2017-08-22",29.1382,29.3569,28.9497,29.1533,97400.0],["2017-08-23",28.912,29.6661,28.8818,29.4625,200200.0],["2017-08-24",29.6058,29.9526,29.4625,29.9526,215800.0],["2017-08-25",30.111,30.1487,29.6586,30.0281,131300.0],["2017-08-28",30.1638,30.1638,29.4851,29.6887,246900.0],["2017-08-29",29.3645,29.7867,29.2363,29.5002,131500.0],["2017-08-30",29.5911,29.9169,29.4699,29.6593,143800.0],["2017-08-31",29.7729,29.8866,29.6214,29.7502,192600.0],["2017-09-01",29.8032,30.129,29.5835,29.9244,127000.0],["2017-09-05",29.7881,29.7881,28.8487,28.8487,262200.0],["2017-09-06",29.0684,29.182,28.8562,28.9244,374800.0],["2017-09-07",28.9169,29.0835,28.0987,28.3487,512500.0],["2017-09-08",28.3108,28.7881,28.2275,28.4775,357100.0],["2017-09-11",28.7275,28.985,28.5759,28.8638,748700.0],["2017-09-12",28.9472,29.7805,28.9472,29.576,378400.0],["2017-09-13",29.5835,29.932,29.3714,29.7275,463200.0],["2017-09-14",29.8714,30.0532,29.1593,29.235,460900.0],["2017-09-15",29.2956,29.5684,28.8638,29.3562,865400.0],["2017-09-18",29.4169,30.2047,29.3865,30.1517,534600.0],["2017-09-19",30.0456,30.6896,30.0456,30.3184,488800.0],["2017-09-20",30.3563,31.1517,30.1896,30.9093,284100.0],["2017-09-21",30.9017,31.1063,30.7654,30.8108,282400.0],["2017-09-22",30.7881,30.9623,30.6517,30.7729,211100.0],["2017-09-25",30.7805,31.1593,30.6593,31.0381,168800.0],["2017-09-26",31.1214,31.5608,30.9169,31.4699,345300.0],["2017-09-27",31.7426,32.5078,31.2351,32.2881,245900.0],["2017-09-28",32.3184,32.5305,31.9245,32.3941,165600.0],["2017-09-29",32.4017,32.826,32.2199,32.5229,217200.0],["2017-10-02",32.5532,33.1366,32.2805,33.1366,247500.0],["2017-10-03",33.0532,33.1442,32.5381,33.1442,293500.0],["2017-10-04",33.1896,33.2502,32.879,33.0002,234000.0],["2017-10-05",33.182,33.3184,32.9926,33.2426,223200.0],["2017-10-06",33.2427,33.5381,33.1669,33.5305,315500.0],["2017-10-09",33.4851,33.6063,33.0532,33.182,213300.0],["2017-10-10",33.1214,33.4775,32.9396,33.4775,264900.0],["2017-10-11",33.432,33.4775,33.1139,33.2426,197000.0],["2017-10-12",33.2427,33.2427,32.8108,32.9472,230700.0],["2017-10-13",33.0002,33.0002,32.4699,32.6593,206300.0],["2017-10-16",32.7351,33.0987,32.6441,32.7957,247500.0],["2017-10-17",32.9472,32.9472,32.3032,32.326,146200.0],["2017-10-18",32.4093,32.629,32.2502,32.4472,204200.0],["2017-10-19",32.2957,32.7275,32.2426,32.5608,164300.0],["2017-10-20",33.0229,33.0457,32.6972,32.8941,146600.0],["2017-10-23",33.0154,33.0987,32.682,32.7578,109900.0],["2017-10-24",32.8942,33.2048,32.7729,33.0078,153900.0],["2017-10-25",33.1441,33.1441,32.5154,32.8638,98800.0],["2017-10-26",32.9775,33.4623,32.4548,33.2502,314500.0],["2017-10-27",33.2123,33.379,32.3866,33.2654,274200.0],["2017-10-30",33.2351,33.2351,31.7881,32.3335,216000.0],["2017-10-31",32.3108,32.8108,32.2123,32.576,139300.0],["2017-11-01",32.8108,33.0229,32.0457,32.2805,113800.0],["2017-11-02",32.2351,32.8487,32.0078,32.7805,112500.0],["2017-11-03",32.7578,32.7578,32.3941,32.6063,112200.0],["2017-11-06",32.3108,32.7426,30.0153,32.576,143400.0],["2017-11-07",32.5835,32.6745,31.4472,31.5381,143500.0],["2017-11-08",31.3638,31.4775,30.9169,31.1063,130400.0],["2017-11-09",30.8487,31.2123,30.2578,30.6441,117300.0],["2017-11-10",30.682,30.9775,30.4472,30.5457,83800.0],["2017-11-13",30.3487,30.8487,28.485,30.8108,135500.0],["2017-11-14",30.6063,30.9699,30.6063,30.8563,106300.0],["2017-11-15",30.5608,31.0684,30.3108,30.9396,126100.0],["2017-11-16",31.1214,31.1214,30.6669,30.6972,148700.0],["2017-11-17",30.5532,30.8032,30.0835,30.735,193000.0],["2017-11-20",30.8563,31.3335,30.1896,31.326,196800.0],["2017-11-21",31.4926,31.5457,30.9851,31.4699,267100.0],["2017-11-22",31.5078,31.7123,31.1669,31.3184,120700.0],["2017-11-24",31.432,31.5002,30.8638,30.9472,100300.0],["2017-11-27",30.9244,31.4169,30.182,31.0987,146100.0],["2017-11-28",31.2729,32.379,29.7275,32.3184,223600.0],["2017-11-29",32.2048,33.6214,31.8032,33.0835,232900.0],["2017-11-30",33.2813,33.9051,32.6728,33.3194,442800.0],["2017-12-01",33.4487,33.7226,32.1859,33.4259,345000.0],["2017-12-04",34.004,34.5517,33.4487,33.5932,205000.0],["2017-12-05",33.8519,33.8519,32.7716,32.7869,234200.0],["2017-12-06",32.6728,33.1596,32.4369,32.475,122700.0],["2017-12-07",32.4598,33.076,32.437,32.5587,211500.0],["2017-12-08",32.8629,32.8629,32.2696,32.3913,143700.0],["2017-12-11",32.4065,32.5815,32.0414,32.1707,156400.0],["2017-12-12",32.2848,32.5206,31.9881,32.3533,243200.0],["2017-12-13",32.1479,32.5663,31.7599,32.3304,494000.0],["2017-12-14",32.4522,32.551,31.6078,31.8664,389600.0],["2017-12-15",32.0185,32.9618,31.06,32.6499,811900.0],["2017-12-18",32.8934,33.5932,32.8934,33.0303,310800.0],["2017-12-19",33.2661,33.2661,32.7108,32.9162,390900.0],["2017-12-20",33.2053,33.2053,32.3913,32.6651,186600.0],["2017-12-21",32.8706,33.2281,32.7032,32.9923,215500.0],["2017-12-22",33.0835,33.2433,32.6956,33.0531,178600.0],["2017-12-26",32.9314,33.1292,32.7184,32.8934,166500.0],["2017-12-27",32.7869,33.2357,32.7108,32.764,197800.0],["2017-12-28",32.901,32.901,32.4674,32.5967,170300.0],["2017-12-29",32.6728,32.688,31.9881,31.9957,215100.0],["2018-01-02",32.2544,32.5434,31.7523,31.874,255800.0],["2018-01-03",31.8816,32.1631,31.6838,31.9197,261300.0],["2018-01-04",32.262,32.6043,32.0338,32.1098,186400.0],["2018-01-05",32.3,32.4674,31.9044,32.0794,134400.0],["2018-01-08",32.0794,32.2848,31.7219,31.9653,223300.0],["2018-01-09",32.0109,32.6423,31.9653,32.3685,337900.0],["2018-01-10",32.4141,33.1216,32.1479,32.726,297100.0],["2018-01-11",32.8553,33.403,32.8553,33.3878,189300.0],["2018-01-12",33.4715,34.0801,33.3954,33.6237,267200.0],["2018-01-16",33.8367,34.179,33.5704,33.6541,221600.0],["2018-01-17",33.6845,33.7986,33.1901,33.7454,158400.0],["2018-01-18",33.7225,33.7986,33.2053,33.2129,132100.0],["2018-01-19",33.1824,33.6465,32.7184,33.6465,138100.0],["2018-01-22",33.6617,33.6617,33.1977,33.4563,92600.0],["2018-01-23",33.2433,33.5248,32.9466,33.2965,106100.0],["2018-01-24",33.3954,33.7073,33.0912,33.2281,144200.0],["2018-01-25",33.6997,33.6997,31.7751,32.9999,131300.0],["2018-01-26",34.1105,34.1105,33.0607,33.4183,199900.0],["2018-01-29",33.4183,33.5476,32.9999,32.9999,102700.0],["2018-01-30",32.8629,33.0835,32.6804,32.8781,116100.0],["2018-01-31",32.9542,33.19,32.7717,32.8325,171200.0],["2018-02-01",32.8325,33.3878,32.7108,33.3802,157200.0],["2018-02-02",33.2205,33.4715,32.8249,32.8781,146000.0],["2018-02-05",32.5206,33.0227,31.5241,31.5469,191800.0],["2018-02-06",30.8014,32.1327,30.5199,31.6991,212700.0],["2018-02-07",31.5165,31.9729,31.5165,31.7751,122500.0],["2018-02-08",31.9577,31.9577,31.0524,31.0524,122800.0],["2018-02-09",31.5013,31.7523,30.7634,31.5849,165200.0],["2018-02-12",31.6914,31.8588,31.0296,31.5545,130000.0],["2018-02-13",31.3948,31.6001,31.1818,31.4708,90800.0],["2018-02-14",31.3567,32.2544,31.3567,32.2239,120600.0],["2018-02-15",32.5434,32.5434,32.1098,32.3152,83200.0],["2018-02-16",32.1479,32.7108,32.1479,32.4141,94000.0],["2018-02-20",32.2696,32.6347,31.912,31.9805,136400.0],["2018-02-21",32.0262,32.939,31.197,32.4369,121100.0],["2018-02-22",32.6575,32.6575,31.9425,31.9805,115600.0],["2018-02-23",32.1783,32.4065,31.7219,32.3685,106200.0],["2018-02-26",32.4445,32.6119,32.0414,32.5663,131300.0],["2018-02-27",32.6652,33.0151,32.1174,32.125,132100.0],["2018-02-28",32.3228,32.3685,31.4252,31.4404,187000.0],["2018-03-01",31.5321,31.9294,31.173,31.6238,120000.0],["2018-03-02",31.4251,32.3038,31.1195,32.1892,120600.0],["2018-03-05",32.0058,32.6094,31.3334,32.4107,92800.0],["2018-03-06",32.5559,33.0067,32.0975,32.9074,151700.0],["2018-03-07",32.6476,33.3505,32.6476,33.2359,107900.0],["2018-03-08",33.2818,33.2818,32.7164,32.9379,72200.0],["2018-03-09",33.2053,33.9312,32.8157,33.7707,152800.0],["2018-03-12",33.9312,33.977,33.3964,33.8089,157300.0],["2018-03-13",33.9999,33.9999,33.4193,33.5033,116300.0],["2018-03-14",33.6867,33.6867,33.0755,33.2512,159300.0],["2018-03-15",33.2665,33.4957,32.9914,33.4651,108700.0],["2018-03-16",33.4116,33.9235,33.4116,33.6332,315200.0],["2018-03-19",33.6179,33.702,33.0143,33.5492,122600.0],["2018-03-20",33.6943,33.8319,33.1901,33.3199,80800.0],["2018-03-21",33.4116,33.5186,32.9608,33.2894,115200.0],["2018-03-22",32.9914,33.1901,32.235,32.3038,115000.0],["2018-03-23",32.3267,32.5941,30.9667,30.9667,180500.0],["2018-03-26",31.5015,32.0822,31.4404,32.0593,137900.0],["2018-03-27",32.0898,32.1586,31.4175,31.5474,140200.0],["2018-03-28",31.6161,32.3572,31.1806,32.0364,203700.0],["2018-03-29",32.128,32.3191,31.8606,31.8606,301600.0],["2018-04-02",31.8836,32.1815,31.0737,31.5168,179200.0],["2018-04-03",31.6161,32.1204,31.448,32.0134,152700.0],["2018-04-04",31.5703,32.3802,31.5703,32.2732,83900.0],["2018-04-05",32.533,32.6629,32.0975,32.5788,141600.0],["2018-04-06",32.3038,32.6476,31.3181,31.6696,113100.0],["2018-04-09",31.8988,32.2044,31.4328,31.4786,111700.0],["2018-04-10",31.9065,32.0898,31.5015,31.937,282400.0],["2018-04-11",31.853,31.9752,31.6696,31.8224,137600.0],["2018-04-12",32.044,32.6705,31.4175,32.5024,215300.0],["2018-04-13",32.6782,32.6782,31.9523,32.0211,76700.0],["2018-04-16",32.2197,32.5788,32.1051,32.5024,84700.0],["2018-04-17",32.6094,32.6094,31.9523,32.1968,110300.0],["2018-04-18",32.319,32.4795,32.0822,32.1586,84900.0],["2018-04-19",32.1662,32.6858,32.1662,32.5559,69400.0],["2018-04-20",32.4642,32.9685,32.4642,32.8768,224900.0],["2018-04-23",32.8692,33.2512,32.7469,33.2053,96100.0],["2018-04-24",33.2359,33.6332,33.106,33.3963,124700.0],["2018-04-25",33.488,33.6714,33.1901,33.2665,129700.0],["2018-04-26",33.3352,33.5492,32.8386,33.2512,107200.0],["2018-04-27",33.4422,33.977,33.404,33.5797,137100.0],["2018-04-30",33.7478,33.8089,32.915,32.915,124700.0],["2018-05-01",32.9456,33.3505,32.5483,33.2741,138000.0],["2018-05-02",33.2512,33.5262,32.8768,33.2206,108300.0],["2018-05-03",33.0754,33.213,32.5635,32.9456,102100.0],["2018-05-04",32.808,33.6714,32.7164,33.3811,83400.0],["2018-05-07",33.4498,33.7249,33.1671,33.488,60900.0],["2018-05-08",33.4804,33.9159,33.4804,33.893,118800.0],["2018-05-09",33.9235,34.3438,33.8166,34.1528,97900.0],["2018-05-10",34.1604,34.3208,33.8471,34.084,73700.0],["2018-05-11",34.2215,34.3667,33.9083,34.1069,69200.0],["2018-05-14",34.1146,34.2674,33.6485,33.7096,87800.0],["2018-05-15",33.6638,34.1375,33.6638,33.9617,80400.0],["2018-05-16",33.9923,34.2826,33.8166,34.1604,84900.0],["2018-05-17",34.1145,34.6188,33.9388,34.5653,91400.0],["2018-05-18",34.7411,34.7946,34.4202,34.5883,142700.0],["2018-05-21",34.6647,35.2835,34.6647,35.2377,157500.0],["2018-05-22",35.253,35.7114,34.9015,35.2912,114800.0],["2018-05-23",35.2912,36.0247,34.9932,35.0772,110600.0],["2018-05-24",35.0161,35.1384,34.3743,34.9932,100900.0],["2018-05-25",34.8557,35.1002,34.8022,35.0238,80100.0],["2018-05-29",34.7334,34.9856,34.2139,34.5042,130800.0],["2018-05-30",34.7411,35.2606,34.7105,35.1537,102000.0],["2018-05-31",35.0922,35.3763,34.8312,34.9233,123500.0],["2018-06-01",35.0769,35.7371,35.0769,35.6603,134000.0],["2018-06-04",35.7909,36.2131,35.6143,36.121,112400.0],["2018-06-05",35.9674,36.2822,35.86,36.167,113600.0],["2018-06-06",36.2361,36.7659,36.2208,36.7275,109300.0],["2018-06-07",36.8349,37.7639,36.3436,36.5509,98800.0],["2018-06-08",36.5509,36.7966,36.4664,36.5432,124600.0],["2018-06-11",36.7121,36.7428,36.0365,36.2361,157100.0],["2018-06-12",36.2361,36.2899,35.7371,35.9521,106800.0],["2018-06-13",35.9444,36.382,35.8446,36.1286,149100.0],["2018-06-14",36.2745,36.2899,35.7678,36.2054,165700.0],["2018-06-15",36.1594,36.2975,35.7909,35.9905,471800.0],["2018-06-18",35.8062,36.3513,35.5913,36.3129,165000.0],["2018-06-19",36.121,36.8733,36.121,36.7198,214800.0],["2018-06-20",36.8426,37.0346,36.6891,36.9808,177800.0],["2018-06-21",36.9731,37.1574,36.5125,36.5816,199500.0],["2018-06-22",36.7351,36.8042,36.0365,36.359,1116300.0],["2018-06-25",36.1517,36.3206,35.8523,35.9598,234200.0],["2018-06-26",36.0826,36.1133,35.6373,36.0749,198200.0],["2018-06-27",36.0826,36.0826,35.622,35.8139,279000.0],["2018-06-28",35.8523,36.1287,35.8062,35.8983,175200.0],["2018-06-29",36.1287,36.2592,35.5913,35.622,188700.0],["2018-07-02",35.4147,35.9367,35.4147,35.9367,193300.0],["2018-07-03",36.0212,36.2284,35.883,36.0672,77600.0],["2018-07-05",36.2361,36.6123,36.0058,36.5893,253800.0],["2018-07-06",36.5893,36.9117,36.2208,36.7198,126200.0],["2018-07-09",36.8503,37.2495,36.8196,37.1804,147000.0],["2018-07-10",37.2956,37.357,36.3743,36.6661,105700.0],["2018-07-11",36.5355,36.7659,36.382,36.4895,69100.0],["2018-07-12",36.6737,36.6737,35.7985,36.144,78700.0],["2018-07-13",36.0826,36.2515,35.6987,35.7755,109900.0],["2018-07-16",35.7755,36.0672,35.7525,36.0519,118000.0],["2018-07-17",35.9828,36.2515,35.7218,35.7602,152300.0],["2018-07-18",35.7064,35.7909,35.5222,35.6911,270700.0],["2018-07-19",35.5912,35.9444,35.4684,35.7832,202800.0],["2018-07-20",35.691,36.3359,35.6296,36.2438,259100.0],["2018-07-23",36.1977,37.096,36.1517,36.9962,169400.0],["2018-07-24",37.1574,37.1574,36.3974,36.5509,120400.0],["2018-07-25",36.6584,36.7582,35.4224,35.5068,180400.0],["2018-07-26",37.2265,38.7235,36.9117,37.7792,449400.0],["2018-07-27",37.8637,38.5546,37.2265,37.5873,265900.0],["2018-07-30",36.597,37.0883,36.5432,36.6737,330100.0],["2018-07-31",36.6814,36.6891,36.144,36.2361,133900.0],["2018-08-01",36.4972,36.666,36.2745,36.5586,130900.0],["2018-08-02",36.5125,36.9731,36.2284,36.8426,67500.0],["2018-08-03",36.7735,36.9117,36.0672,36.1363,98300.0],["2018-08-06",36.2515,36.6737,35.9521,36.359,90600.0],["2018-08-07",36.4664,36.8503,36.4127,36.4434,137500.0],["2018-08-08",36.4741,36.5355,36.1594,36.405,111000.0],["2018-08-09",36.4127,36.6584,36.359,36.4972,99200.0],["2018-08-10",36.3052,36.5586,35.9674,36.3283,171800.0],["2018-08-13",36.4434,36.9578,36.1747,36.62,140200.0],["2018-08-14",36.7044,37.5489,36.7044,37.3647,115000.0],["2018-08-15",37.2649,37.5489,36.858,36.8733,95900.0],["2018-08-16",37.142,37.6948,37.142,37.3493,91500.0],["2018-08-17",37.357,37.6641,37.357,37.5029,102100.0],["2018-08-20",37.5182,37.7101,37.1727,37.3954,104600.0],["2018-08-21",37.4261,38.2706,37.357,38.0095,137000.0],["2018-08-22",38.0019,38.0633,37.6257,37.8176,74000.0],["2018-08-23",37.856,37.856,37.2879,37.5029,67500.0],["2018-08-24",37.5105,37.8099,37.2341,37.2649,70200.0],["2018-08-27",37.334,37.5873,37.0115,37.0499,85100.0],["2018-08-28",37.0576,37.1267,36.5279,36.7351,110200.0],["2018-08-29",36.835,36.8733,36.359,36.7275,88400.0],["2018-08-30",36.7121,36.8426,36.4895,36.6353,72700.0],["2018-08-31",36.597,37.0115,36.5355,36.9424,57700.0],["2018-09-04",36.9501,37.1958,36.7735,37.0038,118300.0],["2018-09-05",37.0806,37.1881,36.7505,37.096,78100.0],["2018-09-06",37.1577,37.2502,36.4558,36.8569,78100.0],["2018-09-07",36.8492,36.9494,36.6024,36.8723,78200.0],["2018-09-10",36.988,37.2271,36.7489,36.8955,75900.0],["2018-09-11",36.8569,37.2734,36.8029,37.0497,68000.0],["2018-09-12",36.9726,36.9726,36.4019,36.533,157700.0],["2018-09-13",36.7258,36.7258,35.9931,36.1474,150100.0],["2018-09-14",36.2168,36.4713,36.0394,36.2939,138600.0],["2018-09-17",36.4173,36.5098,36.2091,36.425,171600.0],["2018-09-18",36.4713,36.9571,36.425,36.8723,190200.0],["2018-09-19",36.7875,37.389,36.7875,36.8955,141200.0],["2018-09-20",37.042,37.5124,37.042,37.497,197000.0],["2018-09-21",37.3967,37.9675,36.8338,36.8338,800900.0],["2018-09-24",36.7335,36.7952,35.6846,35.8157,202500.0],["2018-09-25",36.0008,36.0008,35.4687,35.4995,144400.0],["2018-09-26",35.6229,35.6229,34.7746,34.8209,152000.0],["2018-09-27",34.9828,35.1216,34.6974,34.7283,114500.0],["2018-09-28",34.5509,34.844,34.5124,34.6975,235800.0],["2018-10-01",34.7977,34.9597,34.0959,34.1962,115700.0],["2018-10-02",34.1113,34.3273,33.9031,34.0882,137300.0],["2018-10-03",34.2116,35.1139,33.9802,34.9982,195200.0],["2018-10-04",34.9442,35.4687,34.898,35.2142,158000.0],["2018-10-05",35.0908,35.1988,34.7746,34.9134,185200.0],["2018-10-08",34.9674,35.245,34.7283,35.1988,84900.0],["2018-10-09",35.0445,35.3144,34.9597,35.2527,127200.0],["2018-10-10",34.6666,35.1988,34.0188,34.6666,725700.0],["2018-10-11",34.5509,34.7669,34.0496,34.0496,335400.0],["2018-10-12",34.2733,34.3273,32.1601,33.1087,270400.0],["2018-10-15",33.0393,33.6255,32.9468,33.5483,210000.0],["2018-10-16",33.7026,33.7951,32.9622,33.7103,222000.0],["2018-10-17",33.6332,33.9571,33.0316,33.826,123400.0],["2018-10-18",33.6409,33.9108,33.2013,33.2552,122000.0],["2018-10-19",32.9545,33.263,32.4455,32.5072,204500.0],["2018-10-22",32.5149,32.6614,31.6511,31.9904,136300.0],["2018-10-23",31.5123,31.9056,31.3889,31.5817,161000.0],["2018-10-24",32.0753,32.4532,30.6022,31.1884,254700.0],["2018-10-25",31.2347,32.4455,31.2347,32.2758,217300.0],["2018-10-26",31.8593,32.6229,31.7128,32.1061,192700.0],["2018-10-29",32.6229,33.2861,32.4609,32.7231,145400.0],["2018-10-30",32.6846,33.0393,32.1216,32.484,187200.0],["2018-10-31",32.754,32.9699,32.0599,32.0907,185700.0],["2018-11-01",32.3144,32.5534,31.8671,31.9982,185100.0],["2018-11-02",32.0907,32.4686,31.7822,31.9904,102800.0],["2018-11-05",31.9982,32.191,31.5123,31.7745,163100.0],["2018-11-06",31.6203,32.2064,31.6203,32.1293,135400.0],["2018-11-07",32.1447,32.3221,31.5123,32.2604,99900.0],["2018-11-08",32.0599,32.5303,32.0599,32.3761,74700.0],["2018-11-09",32.3067,32.5149,31.7668,31.9442,100800.0],["2018-11-12",31.9519,32.3144,31.7745,31.8054,100900.0],["2018-11-13",31.8748,32.4763,31.7437,31.7822,100800.0],["2018-11-14",31.9442,32.0907,30.8028,31.1729,106400.0],["2018-11-15",31.011,31.8285,30.957,31.8131,98700.0],["2018-11-16",31.5817,31.9133,31.5354,31.7899,150300.0],["2018-11-19",32.9314,33.0239,31.7899,31.9211,180300.0],["2018-11-20",31.7051,32.1216,31.3349,31.4352,100500.0],["2018-11-21",31.4429,32.0521,30.9956,31.6588,109100.0],["2018-11-23",31.4352,31.8593,31.4352,31.6126,69500.0],["2018-11-26",31.8362,32.484,31.7514,31.9288,144100.0],["2018-11-27",31.9288,32.0059,31.4352,31.52,90000.0],["2018-11-28",31.6357,32.538,31.3041,32.4995,175000.0],["2018-11-29",32.3452,32.8002,31.8671,32.0984,115900.0],["2018-11-30",31.9673,32.484,31.9673,32.4223,129000.0],["2018-12-03",32.7694,32.7694,32.0213,32.5072,144100.0],["2018-12-04",32.3452,32.4069,30.3863,30.4634,161700.0],["2018-12-06",29.9283,30.4324,28.9976,30.3316,173100.0],["2018-12-07",30.3083,30.8667,29.9748,30.3471,143200.0],["2018-12-10",30.4402,30.4402,29.4164,29.843,128300.0],["2018-12-11",30.0757,30.223,29.4862,29.7344,79200.0],["2018-12-12",30.0291,30.6185,29.874,30.2618,145200.0],["2018-12-13",30.1997,30.603,29.4009,29.5095,131600.0],["2018-12-14",29.3466,29.432,28.0748,28.1213,304600.0],["2018-12-17",28.0282,28.478,27.8731,28.0825,376800.0],["2018-12-18",28.1135,28.6409,27.0898,27.8111,174000.0],["2018-12-19",27.8033,27.8343,25.9187,26.4926,200500.0],["2018-12-20",26.4771,26.6633,26.1204,26.4461,252400.0],["2018-12-21",26.4461,26.9037,25.9498,26.1281,325300.0],["2018-12-24",26.0118,26.291,25.2207,25.2207,133000.0],["2018-12-26",25.3758,26.5935,25.1975,26.5624,257800.0],["2018-12-27",26.0971,26.6788,25.2983,26.0816,196300.0],["2018-12-28",26.1591,26.7408,26.0273,26.4306,153300.0],["2018-12-31",26.4151,26.7098,25.9575,26.5779,136600.0],["2019-01-02",26.2677,27.0665,26.0118,26.8339,141000.0],["2019-01-03",26.7331,27.3457,26.4539,26.8494,139200.0],["2019-01-04",27.1674,27.8886,27.1441,27.6172,130500.0],["2019-01-07",27.4853,28.4392,27.4543,28.3074,433600.0],["2019-01-08",28.5401,28.7184,27.8731,28.6952,153700.0],["2019-01-09",28.765,28.9201,28.3307,28.6952,107900.0],["2019-01-10",28.5168,28.7572,28.2299,28.6021,83600.0],["2019-01-11",28.478,28.6254,28.1368,28.4237,87500.0],["2019-01-14",28.2764,28.6487,28.2066,28.2997,189200.0],["2019-01-15",28.2454,28.6099,28.0515,28.5711,159000.0],["2019-01-16",28.7029,29.4707,28.7029,29.4397,160300.0],["2019-01-17",29.2613,29.4785,29.176,29.463,155000.0],["2019-01-18",29.4552,29.7577,29.2924,29.6103,188600.0],["2019-01-22",29.5173,29.6181,29.1295,29.3079,120800.0],["2019-01-23",29.3311,29.3311,28.8503,28.9666,176700.0],["2019-01-24",28.8891,29.2691,28.5944,29.1528,117500.0],["2019-01-25",29.2924,29.6491,29.1295,29.3622,80800.0],["2019-01-28",29.2458,29.4785,29.0364,29.2613,97300.0],["2019-01-29",29.2691,29.463,28.9821,28.9821,108400.0],["2019-01-30",28.9976,29.114,28.5633,28.7417,149100.0],["2019-01-31",28.4005,29.1605,27.749,28.4082,297900.0],["2019-02-01",28.4082,28.6564,27.9739,28.2686,138600.0],["2019-02-04",28.3772,28.9278,28.3074,28.9123,167200.0],["2019-02-05",28.8891,29.1217,28.5944,29.0132,165100.0],["2019-02-06",28.8891,29.2691,28.8503,29.2381,195300.0],["2019-02-07",29.2846,29.6724,29.2226,29.5793,168300.0],["2019-02-08",29.432,29.781,29.3234,29.5871,230000.0],["2019-02-11",29.6569,29.9438,29.463,29.9438,134000.0],["2019-02-12",30.1144,30.6496,30.0291,30.6418,180100.0],["2019-02-13",30.6418,30.952,30.4324,30.8977,141300.0],["2019-02-14",30.7504,30.7504,30.2385,30.4867,137700.0],["2019-02-15",30.6806,31.4794,30.6806,31.4716,147600.0],["2019-02-19",31.239,31.8827,31.1692,31.8051,142500.0],["2019-02-20",31.8129,31.968,31.5337,31.8982,120800.0],["2019-02-21",31.937,31.9447,31.5337,31.7974,86300.0],["2019-02-22",31.6888,31.9137,31.5414,31.6345,179900.0],["2019-02-25",31.7741,31.9447,31.6733,31.8361,172300.0],["2019-02-26",31.7508,31.7508,31.1459,31.1614,112400.0],["2019-02-27",31.1847,31.4716,30.9675,31.4251,132500.0],["2019-02-28",31.5187,31.5343,31.1834,31.4953,193200.0],["2019-03-01",31.659,32.0801,31.3159,32.0411,343500.0],["2019-03-04",31.9632,32.2985,31.6279,32.1659,252500.0],["2019-03-05",32.1737,32.1737,31.7214,31.9164,206700.0],["2019-03-06",31.8228,31.9943,30.9026,30.9884,233500.0],["2019-03-07",30.8559,30.8559,30.0839,30.3958,137600.0],["2019-03-08",30.1619,30.5985,30.1619,30.4738,117700.0],["2019-03-11",30.5362,31.1288,30.388,30.9806,211300.0],["2019-03-12",31.0274,31.0508,30.6375,30.7779,96000.0],["2019-03-13",30.9027,31.0742,30.6999,30.8247,116000.0],["2019-03-14",30.8403,30.9728,30.5439,30.5985,125800.0],["2019-03-15",30.5829,31.0274,30.5829,30.9806,490000.0],["2019-03-18",31.1054,31.4875,31.0508,31.3159,198500.0],["2019-03-19",31.4095,31.4095,30.1697,30.2086,106800.0],["2019-03-20",30.1229,30.2165,29.4757,29.5069,250800.0],["2019-03-21",29.3665,29.8499,29.1403,29.2261,169500.0],["2019-03-22",28.9532,29.0624,27.5184,27.6978,187300.0],["2019-03-25",27.6666,28.0331,27.4794,27.8927,239200.0],["2019-03-26",27.9239,28.5867,27.9239,28.5867,122300.0],["2019-03-27",28.4775,28.7427,28.111,28.5633,152600.0],["2019-03-28",28.5009,29.0624,28.5009,29.0546,117900.0],["2019-03-29",29.2651,29.3275,28.5243,28.7349,164100.0],["2019-04-01",28.9532,29.5302,28.8752,29.2885,147200.0],["2019-04-02",29.2573,29.4523,29.039,29.2027,100600.0],["2019-04-03",29.4367,29.7096,29.0858,29.4912,157900.0],["2019-04-04",29.4523,29.9435,29.4523,29.7018,155200.0],["2019-04-05",29.7096,30.1073,29.5536,30.0917,128100.0],["2019-04-08",30.0761,30.2944,29.8344,30.2476,140900.0],["2019-04-09",30.2866,30.3802,29.8655,30.0137,189200.0],["2019-04-10",30.1853,30.2398,29.6784,30.2398,136000.0],["2019-04-11",30.3646,30.5751,30.0995,30.2632,147700.0],["2019-04-12",30.5673,30.9104,30.0683,30.7623,182300.0],["2019-04-15",30.6843,30.7623,29.8032,29.9045,102000.0],["2019-04-16",29.8811,30.466,29.7642,30.466,145800.0],["2019-04-17",30.4972,30.7389,30.1619,30.6609,158400.0],["2019-04-18",30.5284,30.5284,29.8188,29.9045,133000.0],["2019-04-22",29.9045,30.505,29.1637,29.3509,107700.0],["2019-04-23",29.3587,30.0917,29.2027,29.9903,132300.0],["2019-04-24",29.9045,30.1619,29.7018,29.9747,208900.0],["2019-04-25",29.6862,29.6862,28.5243,28.6569,183600.0],["2019-04-26",28.3918,28.8908,28.1422,28.8128,159400.0],["2019-04-29",28.8206,29.616,28.7349,29.5147,318600.0],["2019-04-30",29.4367,29.6082,28.5867,28.5945,264600.0],["2019-05-01",28.6023,28.9298,27.9317,28.0798,233900.0],["2019-05-02",28.1734,28.6569,28.0798,28.6413,439900.0],["2019-05-03",28.7193,29.6316,28.7193,29.5224,270600.0],["2019-05-06",29.117,29.5692,28.8674,29.5302,230200.0],["2019-05-07",29.2105,29.3665,28.9532,29.1871,214300.0],["2019-05-08",29.0858,29.3899,28.9688,29.0156,221700.0],["2019-05-09",28.8051,29.1715,28.5477,29.039,264900.0],["2019-05-10",28.883,29.2651,28.5789,29.2573,127800.0],["2019-05-13",28.7816,28.7816,27.5652,27.6588,189300.0],["2019-05-14",27.69,28.5555,27.6042,28.3138,221100.0],["2019-05-15",28.0019,28.2748,27.5262,27.8381,153400.0],["2019-05-16",27.8771,28.4385,27.8771,28.2124,126500.0],["2019-05-17",27.9061,28.4716,27.8118,27.9061,244700.0],["2019-05-20",27.8825,28.236,27.7412,28.0946,208400.0],["2019-05-21",28.2517,28.3616,28.0867,28.2831,159000.0],["2019-05-22",27.9611,28.1574,27.5055,27.6155,410200.0],["2019-05-23",27.317,27.4427,26.6887,26.9793,260500.0],["2019-05-24",27.1128,27.2778,26.9008,27.1678,174500.0],["2019-05-28",27.0971,27.1757,26.563,26.5787,294500.0],["2019-05-29",26.4845,27.0657,26.3902,27.0343,232100.0],["2019-05-30",27.0107,27.1757,26.3274,26.5238,165200.0],["2019-05-31",26.1153,26.563,26.0132,26.1153,188200.0],["2019-06-03",26.0446,26.7829,25.919,26.6102,223400.0],["2019-06-04",26.9479,27.7019,26.7358,27.6548,278600.0],["2019-06-05",27.5684,27.7647,26.7358,27.6469,264300.0],["2019-06-06",27.5448,27.7176,27.3249,27.5605,185100.0],["2019-06-07",27.5055,27.5998,27.2856,27.3877,249500.0],["2019-06-10",27.6233,28.1574,27.105,27.9532,221400.0],["2019-06-11",28.1103,28.4245,27.6312,27.9768,327800.0],["2019-06-12",27.9611,28.181,27.5134,28.0239,261500.0],["2019-06-13",28.2752,28.99,27.9218,28.1888,323500.0],["2019-06-14",28.0789,28.2046,27.7961,28.0475,292800.0],["2019-06-17",27.9846,28.3224,27.7726,28.0475,260700.0],["2019-06-18",27.9454,28.7622,27.9454,28.6365,227500.0],["2019-06-19",28.7308,29.0214,28.3852,28.4009,266300.0],["2019-06-20",28.5109,28.668,28.0632,28.5816,421200.0],["2019-06-21",28.4323,28.825,28.2046,28.3931,736900.0],["2019-06-24",28.3852,28.6758,27.9454,28.4323,467800.0],["2019-06-25",28.3459,28.8565,27.9689,28.6444,466400.0],["2019-06-26",28.7936,28.9821,28.4873,28.503,228100.0],["2019-06-27",28.4009,29.0685,28.4009,28.8486,243300.0],["2019-06-28",29.0528,30.4038,28.9272,29.7676,1305200.0],["2019-07-01",30.1131,30.121,29.5633,29.854,367600.0],["2019-07-02",29.7676,29.9403,29.4298,29.6969,341900.0],["2019-07-03",29.8697,29.8697,29.5791,29.799,114900.0],["2019-07-05",29.9561,30.1524,29.4141,30.0267,81400.0],["2019-07-08",29.8461,29.8461,29.4141,29.5084,271300.0],["2019-07-09",29.7833,29.8697,29.2335,29.5712,176100.0],["2019-07-10",29.5084,29.7597,29.3906,29.5791,227600.0],["2019-07-11",29.5869,29.744,29.1235,29.5319,187500.0],["2019-07-12",29.6183,29.9325,29.4298,29.7518,228900.0],["2019-07-15",29.8539,29.8539,29.1156,29.1785,135000.0],["2019-07-16",29.202,29.3434,28.935,29.2256,144800.0],["2019-07-17",29.0842,29.5398,28.9114,29.3356,267600.0],["2019-07-18",29.2806,29.7597,29.2806,29.5712,130000.0],["2019-07-19",29.5005,29.8304,29.4141,29.4848,183700.0],["2019-07-22",29.4063,29.6262,28.935,29.1314,151300.0],["2019-07-23",29.257,29.4926,29.1471,29.4455,112800.0],["2019-07-24",29.3513,30.4666,29.3277,30.3959,208400.0],["2019-07-25",30.2074,30.5137,29.5476,29.5476,235800.0],["2019-07-26",29.5948,30.1131,29.2413,30.0974,234400.0],["2019-07-29",30.0424,30.1681,29.634,29.8147,155900.0],["2019-07-30",29.5948,30.3802,29.5948,30.3566,161500.0],["2019-07-31",30.3723,31.2363,30.2859,30.9535,453800.0],["2019-08-01",30.9064,31.5426,30.388,30.6394,674200.0],["2019-08-02",30.4587,30.5765,29.2806,29.7597,416100.0],["2019-08-05",29.1628,29.1863,28.3459,28.8879,268500.0],["2019-08-06",29.045,29.2335,27.9297,28.8015,186500.0],["2019-08-07",28.3695,29.0135,28.1025,28.7151,189500.0],["2019-08-08",28.9114,29.5241,28.7544,29.367,178700.0],["2019-08-09",29.2806,29.3591,28.7387,29.2727,136600.0],["2019-08-12",28.8879,29.1078,28.7151,28.825,147500.0],["2019-08-13",28.7308,29.634,28.7308,29.0528,193600.0],["2019-08-14",28.4402,28.613,27.9689,28.2752,259700.0],["2019-08-15",28.3145,28.4402,27.7961,27.9297,176300.0],["2019-08-16",27.9846,28.7465,27.9846,28.7072,119100.0],["2019-08-19",29.1628,29.2963,28.8643,29.0057,98500.0],["2019-08-20",28.8722,28.9193,28.4637,28.5658,86000.0],["2019-08-21",28.6837,28.8329,28.4873,28.7858,97200.0],["2019-08-22",28.9821,29.1863,28.558,28.7072,118000.0],["2019-08-23",28.5502,28.8722,27.5055,27.5684,159900.0],["2019-08-26",27.8668,28.1182,27.6469,28.0004,94000.0],["2019-08-27",28.1889,28.3224,27.2856,27.3406,207600.0],["2019-08-28",27.2463,27.9454,27.2463,27.7255,147800.0],["2019-08-29",27.8837,28.5404,27.8837,28.4217,167400.0],["2019-08-30",28.5484,28.7857,28.1527,28.2635,230100.0],["2019-09-03",27.9628,28.0182,27.0608,27.1241,400600.0],["2019-09-04",27.5514,28.216,27.3061,27.7017,297200.0],["2019-09-05",28.1606,28.7857,28.0736,28.3031,198500.0],["2019-09-06",28.3743,28.3901,27.8283,27.8916,163400.0],["2019-09-09",28.034,29.308,28.034,29.2684,227800.0],["2019-09-10",29.2605,30.1783,29.2605,30.1546,261100.0],["2019-09-11",30.297,31.207,29.9884,31.0645,211300.0],["2019-09-12",30.843,30.8984,30.2891,30.5027,317300.0],["2019-09-13",30.8351,31.112,30.566,30.9379,263800.0],["2019-09-16",30.6768,31.5551,30.5344,31.3969,192400.0],["2019-09-17",31.1437,31.1911,30.5423,31.0804,144500.0],["2019-09-18",30.9933,31.112,30.6135,31.0171,163700.0],["2019-09-19",30.9775,31.4443,30.566,30.574,135400.0],["2019-09-20",30.5502,30.8746,30.3049,30.4078,450300.0],["2019-09-23",30.1704,30.5186,29.9251,30.2733,92100.0],["2019-09-24",30.3208,30.4948,29.6561,29.8064,124600.0],["2019-09-25",29.8381,30.4948,29.8381,30.3682,136700.0],["2019-09-26",30.2179,30.3287,29.9093,30.028,144400.0],["2019-09-27",30.1229,30.566,29.9963,30.1309,110800.0],["2019-09-30",30.2337,30.3445,29.7748,29.7827,158700.0],["2019-10-01",29.9251,30.2258,29.1576,29.2367,150500.0],["2019-10-02",28.9914,29.1972,28.6275,28.9756,113400.0],["2019-10-03",28.8807,29.0785,28.5484,28.9994,160600.0],["2019-10-04",29.0073,29.2921,28.7857,29.2684,104800.0],["2019-10-07",29.2526,29.6798,29.0706,29.2842,103300.0],["2019-10-08",28.8807,28.9994,28.6117,28.6354,113600.0],["2019-10-09",28.675,28.8807,28.4851,28.762,96200.0],["2019-10-10",28.9202,29.2842,28.8965,29.0231,107500.0],["2019-10-11",29.5532,30.1388,29.5453,29.6007,162200.0],["2019-10-14",29.5453,29.5453,29.2921,29.3633,102300.0],["2019-10-15",29.3713,29.9647,29.2842,29.7827,119000.0],["2019-10-16",29.7511,30.0676,29.3396,29.5295,128900.0],["2019-10-17",29.7194,29.7511,29.4266,29.7036,107300.0],["2019-10-18",29.5453,30.028,29.5453,29.8381,147600.0],["2019-10-21",30.0596,30.5027,30.0517,30.2654,127600.0],["2019-10-22",30.2654,31.0408,30.0201,30.5423,220200.0],["2019-10-23",30.5423,30.8034,30.3287,30.7322,132700.0],["2019-10-24",29.8697,30.5581,29.6957,30.0438,192200.0],["2019-10-25",30.1942,31.1041,30.1942,31.025,141100.0],["2019-10-28",31.2624,31.6184,31.0645,31.3573,216200.0],["2019-10-29",31.2386,31.9349,31.2386,31.8083,132400.0],["2019-10-30",31.6342,32.0694,31.3177,32.0536,251900.0],["2019-10-31",31.7767,31.84,30.7085,31.294,199500.0],["2019-11-01",31.5947,32.014,31.5947,31.9903,114400.0],["2019-11-04",32.1644,32.5125,32.0299,32.3938,221100.0],["2019-11-05",32.655,33.0901,32.378,32.829,176100.0],["2019-11-06",32.6233,32.9952,32.1327,32.3859,128900.0],["2019-11-07",32.8132,32.8686,32.378,32.7816,392200.0],["2019-11-08",32.647,33.0348,32.5837,32.7262,87900.0],["2019-11-11",32.4492,32.9002,32.4097,32.4334,120400.0],["2019-11-12",32.5125,32.8369,32.3938,32.7974,153200.0],["2019-11-13",32.4888,32.6945,32.2989,32.5204,83200.0],["2019-11-14",32.3938,32.6312,32.2831,32.5837,96000.0],["2019-11-15",32.7895,32.8369,32.5363,32.6629,162900.0],["2019-11-18",32.5125,32.5442,32.0457,32.2593,142800.0],["2019-11-19",32.3305,32.6629,32.1406,32.5284,120200.0],["2019-11-20",32.2989,32.6787,32.0773,32.2751,205400.0],["2019-11-21",32.4809,32.4809,32.0694,32.2435,68900.0],["2019-11-22",32.4809,32.5046,31.9112,32.2118,93900.0],["2019-11-25",32.2435,32.6312,32.0694,32.4571,241500.0],["2019-11-26",32.3543,32.4967,31.9982,32.0219,140800.0],["2019-11-27",32.2514,32.4334,32.1565,32.3226,98400.0],["2019-11-29",32.1485,32.4017,32.0299,32.0378,58600.0],["2019-12-02",32.2356,32.2989,31.7371,31.9507,146700.0],["2019-12-03",31.5314,31.6342,31.2307,31.5235,113500.0],["2019-12-04",31.5868,32.0378,31.5868,31.9033,109900.0],["2019-12-05",32.0466,32.1342,31.8953,31.9112,107900.0],["2019-12-06",32.405,32.5244,32.0068,32.0944,343700.0],["2019-12-09",32.0944,32.2855,31.967,32.1262,209200.0],["2019-12-10",32.2218,32.3492,32.0227,32.2218,166400.0],["2019-12-11",32.2457,32.5005,32.1183,32.2059,149600.0],["2019-12-12",32.1342,32.9863,32.1342,32.8589,374700.0],["2019-12-13",32.8271,32.9943,32.5165,32.7395,229600.0],["2019-12-16",33.0501,33.3845,33.0421,33.2571,168200.0],["2019-12-17",33.4005,33.8146,32.7076,33.719,211800.0],["2019-12-18",33.6872,33.8305,33.4483,33.727,159600.0],["2019-12-19",33.6473,33.719,33.3288,33.5518,166900.0],["2019-12-20",33.6951,33.7907,33.4005,33.4323,463300.0],["2019-12-23",33.5916,33.5916,33.0421,33.3686,206500.0],["2019-12-24",33.4482,33.4482,33.0262,33.3925,57600.0],["2019-12-26",33.3845,33.3845,32.9784,33.1058,93200.0],["2019-12-27",33.1854,33.1854,32.8191,32.851,133500.0],["2019-12-30",32.9545,33.2651,32.8191,33.0899,141500.0],["2019-12-31",33.0182,33.3129,32.6996,33.1217,111100.0],["2020-01-02",33.3447,33.3447,32.6519,32.8908,120600.0],["2020-01-03",32.397,32.9465,32.2776,32.843,133000.0],["2020-01-06",32.5483,32.8987,32.3015,32.7474,157500.0],["2020-01-07",32.6439,32.7315,32.4289,32.6439,187500.0],["2020-01-08",32.6837,32.9625,32.6121,32.7952,84800.0],["2020-01-09",32.9386,33.0501,32.6519,32.7076,73600.0],["2020-01-10",32.6041,32.6996,32.4607,32.5563,171000.0],["2020-01-13",32.628,32.8589,32.4289,32.8589,101200.0],["2020-01-14",32.7952,33.066,32.62,32.843,115100.0],["2020-01-15",32.6917,33.1058,32.5563,32.7872,186800.0],["2020-01-16",33.0341,33.3527,32.9943,33.2173,102200.0],["2020-01-17",33.4483,33.4483,32.8908,32.9704,113500.0],["2020-01-21",32.7634,32.7873,32.4926,32.5244,117800.0],["2020-01-22",32.6598,32.6678,32.3731,32.5324,125100.0],["2020-01-23",32.4687,32.6439,32.0546,32.4767,248700.0],["2020-01-24",32.4767,32.6678,31.9112,32.1422,120600.0],["2020-01-27",31.6245,31.951,31.5449,31.7281,164200.0],["2020-01-28",32.0864,32.2855,31.7679,31.7759,127800.0],["2020-01-29",32.0068,32.1661,31.4652,31.4891,142200.0],["2020-01-30",31.4175,32.397,31.4175,32.3572,187300.0],["2020-01-31",32.3492,32.9226,31.6086,31.6564,189800.0],["2020-02-03",31.9749,32.3492,31.8634,32.1979,151400.0],["2020-02-04",32.6917,32.8111,32.5563,32.628,108000.0],["2020-02-05",32.9784,33.3766,32.8191,33.289,126600.0],["2020-02-06",33.3686,33.5677,33.0341,33.1775,136300.0],["2020-02-07",33.0899,33.2332,32.8111,33.0341,182200.0],["2020-02-10",32.9147,33.1138,32.7873,33.0899,97100.0],["2020-02-11",33.2253,33.5996,32.9624,33.0102,123000.0],["2020-02-12",33.3208,33.3208,32.7554,33.0102,84600.0],["2020-02-13",33.0102,33.4164,32.835,33.4164,104500.0],["2020-02-14",33.5199,33.5199,33.0341,33.0421,119100.0],["2020-02-18",33.0421,33.058,32.7156,32.851,168400.0],["2020-02-19",32.9704,33.0262,32.6996,32.7156,96300.0],["2020-02-20",32.6598,32.9784,32.6041,32.7952,138200.0],["2020-02-21",32.8191,32.8589,32.5961,32.7315,196000.0],["2020-02-24",31.9192,32.3253,31.6962,32.1501,242900.0],["2020-02-25",32.19,32.4846,30.8441,30.9556,148600.0],["2020-02-26",31.2821,31.4095,30.4698,30.4857,184300.0],["2020-02-27",29.8725,30.7565,29.3389,29.3548,196200.0],["2020-02-28",28.431,29.1079,27.3957,27.8576,361600.0],["2020-03-02",27.985,29.6813,27.8258,29.6654,200100.0],["2020-03-03",29.6336,30.0875,28.5266,28.654,223700.0],["2020-03-04",28.9566,29.1637,28.2478,28.654,363500.0],["2020-03-05",27.8438,28.2529,26.7769,27.1218,326400.0],["2020-03-06",26.2715,27.2823,26.079,26.8731,270400.0],["2020-03-09",25.1244,26.1512,23.7125,23.9532,335500.0],["2020-03-10",24.9158,25.71,23.4318,24.5548,320000.0],["2020-03-11",23.8168,24.3944,23.0868,23.4077,227900.0],["2020-03-12",22.3328,23.3596,21.298,21.5547,335500.0],["2020-03-13",22.8622,23.2393,21.8435,23.2232,394200.0],["2020-03-16",18.3379,22.0039,18.3379,20.8327,382000.0],["2020-03-17",21.0573,23.4559,20.6241,23.4559,483600.0],["2020-03-18",22.1162,23.135,20.9129,21.675,408100.0],["2020-03-19",21.4023,24.0495,20.8407,22.8542,359900.0],["2020-03-20",22.9986,23.7366,19.7016,19.9583,671300.0],["2020-03-23",20.1348,20.7525,18.6668,20.191,430800.0],["2020-03-24",21.0814,22.4611,20.0626,21.4664,477100.0],["2020-03-25",21.5146,21.5146,18.6668,18.6748,458500.0],["2020-03-26",19.1321,20.8006,18.5465,20.6643,402700.0],["2020-03-27",19.8781,20.8327,19.461,20.207,198700.0],["2020-03-30",20.207,20.9691,19.5492,20.8728,182800.0],["2020-03-31",20.6322,21.2819,20.3273,21.2498,317900.0],["2020-04-01",20.2712,20.2952,19.485,19.846,229900.0],["2020-04-02",19.6615,21.1135,19.6615,20.9771,312500.0],["2020-04-03",20.8167,20.945,19.6134,20.0706,200100.0],["2020-04-06",20.8728,21.5467,20.6402,21.4664,314200.0],["2020-04-07",22.1964,22.7178,20.945,21.3461,274800.0],["2020-04-08",21.691,21.9959,21.1616,21.7231,228100.0],["2020-04-09",20.8969,22.9906,20.8969,22.9425,400200.0],["2020-04-13",22.7098,22.9745,21.5226,22.0119,222000.0],["2020-04-14",22.774,23.0548,21.1776,21.7713,190300.0],["2020-04-15",20.9851,21.4664,20.2311,20.3755,213500.0],["2020-04-16",20.4477,20.5359,18.8593,19.3567,223100.0],["2020-04-17",20.2952,21.29,20.2471,21.1135,245500.0],["2020-04-20",20.568,21.6028,20.3273,20.7044,156600.0],["2020-04-21",20.0065,20.7284,19.7337,20.584,117500.0],["2020-04-22",20.8086,21.6188,20.215,20.5038,124300.0],["2020-04-23",19.9182,21.1135,19.7818,20.56,176700.0],["2020-04-24",20.7284,21.0092,20.0787,20.7846,188500.0],["2020-04-27",21.1375,22.4291,20.8487,22.044,235700.0],["2020-04-28",22.6537,23.0788,22.2606,22.4531,219400.0],["2020-04-29",23.3435,24.2981,22.6296,23.6243,229100.0],["2020-04-30",23.0146,23.2232,22.413,22.7098,164400.0],["2020-05-01",22.4692,22.4692,21.1215,21.7713,158200.0],["2020-05-04",21.5306,21.7312,21.0012,21.6269,173700.0],["2020-05-05",22.0039,22.1724,20.9611,21.1375,163600.0],["2020-05-06",21.3381,21.3381,20.1749,20.215,141600.0],["2020-05-07",20.576,20.937,20.0626,20.1669,165900.0],["2020-05-08",20.7204,21.4905,20.6402,21.3862,143400.0],["2020-05-11",20.9209,21.0734,20.207,20.6723,301600.0],["2020-05-12",20.8167,20.8167,19.3246,19.3567,259400.0],["2020-05-13",19.2203,19.2684,18.0732,18.5224,161100.0],["2020-05-14",18.001,18.4743,16.9903,18.4262,240600.0],["2020-05-15",18.3299,18.6508,18.1695,18.4021,162800.0],["2020-05-18",19.3487,20.576,19.2524,20.4637,207700.0],["2020-05-19",20.199,20.3033,19.3246,19.3487,156700.0],["2020-05-20",19.6535,20.6723,19.5412,20.5038,129000.0],["2020-05-21",20.4637,20.8648,20.3033,20.3514,127900.0],["2020-05-22",20.4717,20.6402,19.846,20.0305,100100.0],["2020-05-26",20.9851,22.1563,20.1188,21.9478,291400.0],["2020-05-27",22.6938,24.0575,21.6991,23.8569,278100.0],["2020-05-28",24.1457,24.1457,22.9184,23.0788,383000.0],["2020-05-29",22.6697,22.7178,22.1002,22.5093,205000.0],["2020-06-01",22.6617,22.7499,22.1242,22.2766,256400.0],["2020-06-02",22.5654,22.8622,22.0681,22.2044,352900.0],["2020-06-03",22.8462,23.6564,22.7259,23.1189,413200.0],["2020-06-04",23.0137,23.6046,22.7385,23.4994,170200.0],["2020-06-05",25.0941,25.1993,24.2846,25.086,545000.0],["2020-06-08",25.6607,26.0574,24.9241,25.256,186700.0],["2020-06-09",24.6084,25.3612,24.0741,24.9646,194100.0],["2020-06-10",24.7946,24.8269,23.3213,23.3456,197800.0],["2020-06-11",22.0423,22.3418,21.079,21.1762,220500.0],["2020-06-12",22.2123,22.2123,21.16,21.9533,277300.0],["2020-06-15",21.0062,22.3094,20.8443,22.0099,174100.0],["2020-06-16",22.957,24.0175,22.3823,23.1675,202500.0],["2020-06-17",22.5766,23.1999,21.5404,21.6861,227100.0],["2020-06-18",21.4271,22.2447,21.4271,21.7995,194200.0],["2020-06-19",22.1395,22.1395,21.1357,21.4595,571700.0],["2020-06-22",21.1519,21.848,20.9333,21.8076,247000.0],["2020-06-23",22.2204,22.3094,21.419,21.4919,199800.0],["2020-06-24",21.0952,21.2814,20.3667,20.6338,214700.0],["2020-06-25",20.5043,21.5809,20.4719,21.5647,211900.0],["2020-06-26",21.1681,21.1681,20.2938,20.7552,422000.0],["2020-06-29",21.1438,21.9209,21.1114,21.8399,181800.0],["2020-06-30",21.6133,22.4713,21.6133,22.3175,191000.0],["2020-07-01",22.2933,22.3985,21.1519,21.2409,139800.0],["2020-07-02",21.8561,22.1395,20.9414,21.0547,164400.0],["2020-07-06",21.7428,22.0585,20.8928,21.0628,291500.0],["2020-07-07",20.8443,20.9414,19.97,20.0753,445700.0],["2020-07-08",20.0834,20.3748,19.4601,19.8891,254100.0],["2020-07-09",19.881,20.2129,19.0229,19.1605,211700.0],["2020-07-10",19.1686,20.0348,19.1686,20.0024,921000.0],["2020-07-13",20.3181,20.6419,19.7353,20.2857,368600.0],["2020-07-14",20.2453,20.4152,19.5653,19.8,152200.0],["2020-07-15",20.3829,21.079,20.3424,20.9171,217900.0],["2020-07-16",20.7148,21.1114,20.4314,20.8038,212100.0],["2020-07-17",20.7067,20.8686,20.1562,20.1805,179000.0],["2020-07-20",20.0348,20.221,19.63,19.6543,127300.0],["2020-07-21",19.9134,20.8281,19.8162,20.82,229600.0],["2020-07-22",20.5852,20.6662,20.051,20.221,137000.0],["2020-07-23",20.4557,21.3219,20.391,21.1276,267100.0],["2020-07-24",21.2571,21.5404,20.6662,20.7876,129000.0],["2020-07-27",20.6095,20.6095,19.7919,19.8891,174500.0],["2020-07-28",19.7515,20.2291,19.7515,19.9296,114400.0],["2020-07-29",19.881,20.391,19.7434,20.3829,142500.0],["2020-07-30",19.9457,19.9862,19.5248,19.8405,98300.0],["2020-07-31",19.7353,19.9538,19.1605,19.7757,235800.0],["2020-08-03",19.8324,20.2048,19.5329,19.8162,167100.0],["2020-08-04",19.711,19.7919,19.4115,19.6381,196100.0],["2020-08-05",19.8648,20.2534,19.711,20.1886,322000.0],["2020-08-06",20.0186,20.4395,20.0186,20.3424,135500.0],["2020-08-07",20.2129,21.249,19.9619,21.2005,171100.0],["2020-08-10",21.2895,22.2447,21.2733,21.7995,191900.0],["2020-08-11",22.3013,22.8356,22.1556,22.3013,245900.0],["2020-08-12",22.8032,23.127,21.5242,21.9695,136900.0],["2020-08-13",21.6942,21.8885,21.2409,21.3462,131300.0],["2020-08-14",21.0547,21.8157,20.9981,21.5647,67500.0],["2020-08-17",21.4919,21.4919,21.0305,21.3462,92800.0],["2020-08-18",21.4028,21.4028,20.5043,20.561,112700.0],["2020-08-19",20.6905,21.0628,20.6257,20.731,71700.0],["2020-08-20",20.3667,20.4233,20.2048,20.2533,137900.0],["2020-08-21",20.1238,20.4152,20.051,20.2129,270600.0],["2020-08-24",20.391,20.909,19.881,20.909,251500.0],["2020-08-25",21.1924,21.3543,20.99,21.2814,180200.0],["2020-08-26",21.249,21.4271,20.5043,20.65,148600.0],["2020-08-27",20.6014,21.2814,20.6014,21.1276,188600.0],["2020-08-28",21.3543,21.3543,20.8686,21.1357,240600.0],["2020-08-31",21.0952,21.0952,20.6905,20.7067,284700.0],["2020-09-01",20.5205,20.8686,20.3829,20.7067,220600.0],["2020-09-02",20.6581,20.8038,20.4719,20.7067,231500.0],["2020-09-03",20.8539,21.549,20.6903,20.7394,200000.0],["2020-09-04",21.2301,21.4018,20.7312,21.1401,133800.0],["2020-09-08",20.9275,21.0174,20.2078,20.2896,191200.0],["2020-09-09",20.4204,20.445,20.126,20.1751,250900.0],["2020-09-10",20.2487,20.3223,20.077,20.077,399700.0],["2020-09-11",20.0851,20.1587,19.8643,19.9706,199900.0],["2020-09-14",20.0361,20.5595,20.0361,20.3305,153500.0],["2020-09-15",20.355,20.355,19.7826,19.8071,164200.0],["2020-09-16",19.7826,20.1751,19.619,19.7826,205800.0],["2020-09-17",19.4881,19.8071,19.4227,19.6844,192000.0],["2020-09-18",19.8643,19.9461,19.3328,19.6435,569000.0],["2020-09-21",19.2183,19.6272,18.4904,18.7112,406000.0],["2020-09-22",18.7848,19.1038,17.967,18.0815,206900.0],["2020-09-23",18.1551,18.6049,17.8362,17.8525,255500.0],["2020-09-24",17.9098,18.6049,17.5908,18.2124,179200.0],["2020-09-25",18.196,18.6049,17.9261,18.5886,192600.0],["2020-09-28",18.7848,19.2919,18.7848,19.1528,193400.0],["2020-09-29",18.7685,19.0465,18.6703,18.9484,233300.0],["2020-09-30",18.9729,19.4391,18.793,18.9402,200400.0],["2020-10-01",18.8912,19.251,18.7194,19.2101,264400.0],["2020-10-02",18.9648,20.0606,18.9648,19.9052,215800.0],["2020-10-05",20.1342,20.5758,19.7335,20.5186,157600.0],["2020-10-06",20.8539,21.5245,20.4859,20.6985,194900.0],["2020-10-07",20.9929,21.3854,20.7476,21.1973,195900.0],["2020-10-08",21.4509,21.6553,21.091,21.3609,142000.0],["2020-10-09",21.5899,21.5899,20.9275,20.9765,105200.0],["2020-10-12",20.9029,21.5408,20.8948,21.4263,218200.0],["2020-10-13",21.2546,21.4427,20.5349,20.5758,109600.0],["2020-10-14",20.6331,20.9029,20.0442,20.0688,116800.0],["2020-10-15",19.3491,20.4777,19.3491,20.355,275800.0],["2020-10-16",20.3141,20.8457,19.6108,20.5022,178300.0],["2020-10-19",20.7067,20.8048,20.3141,20.355,210200.0],["2020-10-20",20.6003,21.1646,20.3795,20.8375,367400.0],["2020-10-21",20.9275,21.2955,20.8866,21.1892,120800.0],["2020-10-22",21.2055,22.1051,20.3387,21.9988,176300.0],["2020-10-23",22.1296,22.5876,21.9988,22.1787,182100.0],["2020-10-26",21.917,22.2032,21.688,22.1378,212300.0],["2020-10-27",22.0233,22.3913,21.6144,21.6717,155500.0],["2020-10-28",21.2628,21.4018,20.4531,20.6494,173700.0],["2020-10-29",20.8212,21.5572,20.2651,21.4263,241800.0],["2020-10-30",21.32,21.7943,19.8643,21.3527,205900.0],["2020-11-02",21.7534,21.9415,21.3527,21.8598,137900.0],["2020-11-03",22.375,22.7348,21.8352,22.5549,209300.0],["2020-11-04",22.0315,22.0887,20.8948,20.9929,195900.0],["2020-11-05",21.0501,21.9252,21.0501,21.7862,117900.0],["2020-11-06",22.0887,22.0887,21.4018,21.5163,173400.0],["2020-11-09",23.25,25.638,23.25,24.8856,228100.0],["2020-11-10",25.2945,26.145,24.8856,25.867,244000.0],["2020-11-11",25.9406,25.9406,24.6893,25.041,259500.0],["2020-11-12",25.8097,25.8097,24.3622,24.7384,193600.0],["2020-11-13",24.8529,25.9079,23.0946,25.6462,177800.0],["2020-11-16",26.1696,27.2981,25.6298,27.1264,242300.0],["2020-11-17",26.7257,27.4453,26.3413,27.3881,299900.0],["2020-11-18",27.5271,27.8542,27.2409,27.3145,447300.0],["2020-11-19",27.0773,27.1427,26.1614,26.9546,213500.0],["2020-11-20",26.5212,27.3635,26.464,27.2654,207800.0],["2020-11-23",27.6171,27.7234,26.9792,27.2981,205100.0],["2020-11-24",27.846,29.3099,27.6171,29.2772,282700.0],["2020-11-25",28.9419,28.9991,28.0914,28.8519,197000.0],["2020-11-27",28.6393,28.6884,27.8788,28.3858,117000.0],["2020-11-30",28.304,28.4021,27.1673,27.2491,258000.0],["2020-12-01",27.9933,28.2059,27.0937,27.5026,158400.0],["2020-12-02",27.4453,28.2386,27.3881,28.1977,137700.0],["2020-12-03",28.3213,28.6921,27.728,28.4037,191200.0],["2020-12-04",28.7498,29.5738,28.3213,29.5079,173600.0],["2020-12-07",29.2195,29.7881,28.7086,29.6315,154600.0],["2020-12-08",29.2607,29.8705,29.0547,29.7468,199700.0],["2020-12-09",30.1589,30.2825,29.2607,29.8622,167800.0],["2020-12-10",29.6644,30.1918,29.4667,30.1671,150500.0],["2020-12-11",29.8292,30.1918,28.9228,29.7963,136100.0],["2020-12-14",30.2825,30.3319,29.788,30.0105,219600.0],["2020-12-15",30.0517,30.5956,29.5656,30.5544,142400.0],["2020-12-16",30.8016,30.8263,30.266,30.6121,152600.0],["2020-12-17",29.9116,30.8345,29.9116,30.4967,297300.0],["2020-12-18",30.6121,30.8757,29.8704,29.9364,736100.0],["2020-12-21",29.854,30.1176,29.4008,29.9528,238700.0],["2020-12-22",30.1424,30.1424,29.0547,29.2112,153100.0],["2020-12-23",29.4914,30.472,29.2524,30.2495,172500.0],["2020-12-24",30.5379,30.5379,29.7386,30.3566,70400.0],["2020-12-28",30.4885,31.1971,30.1918,30.9829,177700.0],["2020-12-29",31.0817,31.0817,30.1094,30.2165,129100.0],["2020-12-30",29.9693,30.8016,29.8622,30.6697,135000.0],["2020-12-31",30.7604,31.1889,30.5132,30.8263,180100.0],["2021-01-04",31.1065,31.2877,27.9999,30.4885,156600.0],["2021-01-05",30.5297,30.9005,30.1918,30.6615,220700.0],["2021-01-06",31.1559,34.1965,31.1559,33.4961,462600.0],["2021-01-07",33.7515,34.1059,33.3313,33.6032,165900.0],["2021-01-08",33.6197,33.7103,32.0953,33.0429,260100.0],["2021-01-11",32.5732,33.6939,32.5732,33.6939,120500.0],["2021-01-12",33.6444,34.6332,33.3725,34.3448,218200.0],["2021-01-13",34.1471,34.1471,32.9605,33.6197,245000.0],["2021-01-14",33.9328,34.5096,33.4219,34.1223,153000.0],["2021-01-15",33.5455,34.6003,32.7627,33.6362,131200.0],["2021-01-19",33.8669,33.9081,33.2407,33.5785,126500.0],["2021-01-20",33.4549,33.9493,33.0264,33.2901,93900.0],["2021-01-21",33.5291,33.6279,32.4908,32.6474,99700.0],["2021-01-22",32.3507,33.2983,32.1942,33.2077,189300.0],["2021-01-25",33.0347,33.0347,32.0541,32.7957,173000.0],["2021-01-26",33.2159,33.2159,32.2106,32.326,126100.0],["2021-01-27",31.4361,31.5762,30.1506,31.2795,295700.0],["2021-01-28",34.4107,34.4107,31.8069,31.9387,225500.0],["2021-01-29",31.8975,32.3919,30.9252,31.0405,205100.0],["2021-02-01",32.738,32.738,30.6203,31.8069,145600.0],["2021-02-02",32.2848,32.6391,31.8069,32.4826,141200.0],["2021-02-03",32.5732,33.2324,31.8481,32.3837,174400.0],["2021-02-04",32.6062,33.7268,32.0458,33.6856,129200.0],["2021-02-05",33.9658,33.9658,33.1583,33.5455,146900.0],["2021-02-08",33.6774,34.6085,33.4384,34.6003,141500.0],["2021-02-09",34.4025,35.2018,34.1471,35.2018,129900.0],["2021-02-10",35.4325,35.5149,32.7298,34.7651,137200.0],["2021-02-11",34.7568,35.0535,33.8504,34.2295,142600.0],["2021-02-12",34.1471,34.5591,33.9081,34.3448,183700.0],["2021-02-16",34.6085,34.9876,34.4025,34.6415,138800.0],["2021-02-17",34.5096,34.8557,33.9411,34.4437,86800.0],["2021-02-18",34.3613,34.6332,34.007,34.0564,103300.0],["2021-02-19",34.3201,34.8392,34.1553,34.7074,188400.0],["2021-02-22",34.6662,35.688,34.6168,35.6385,145100.0],["2021-02-23",35.7621,36.8086,35.3419,35.449,416200.0],["2021-02-24",35.7869,36.9487,35.482,36.7757,201100.0],["2021-02-25",37.0806,37.3195,35.3501,35.3996,300000.0],["2021-02-26",35.1688,35.4737,34.2624,34.6497,205600.0],["2021-03-01",35.449,36.2401,35.2512,36.067,124000.0],["2021-03-02",35.9846,36.2401,35.482,35.7209,149600.0],["2021-03-03",35.9764,37.4843,35.8363,36.8993,175400.0],["2021-03-04",36.9407,37.8276,36.1865,36.6258,193700.0],["2021-03-05",37.1645,38.2585,36.891,38.0182,310600.0],["2021-03-08",38.5486,39.9245,38.1342,39.6675,189900.0],["2021-03-09",39.5598,40.0737,38.2502,39.1454,219900.0],["2021-03-10",39.22,40.7036,38.9879,40.5129,175600.0],["2021-03-11",40.3057,41.0517,39.8748,40.6953,190000.0],["2021-03-12",41.0931,41.98,40.5295,41.4744,238900.0],["2021-03-15",41.4412,41.4412,39.0128,40.1068,137700.0],["2021-03-16",39.6427,39.9493,38.8802,39.8747,176600.0],["2021-03-17",40.1234,40.8859,39.4686,40.0654,134200.0],["2021-03-18",40.4135,41.7479,39.9908,40.2809,156100.0],["2021-03-19",40.0074,41.0931,39.2531,40.4881,630300.0],["2021-03-22",40.1731,40.6456,38.6647,38.8553,153600.0],["2021-03-23",38.1508,38.8387,37.5375,37.7281,218700.0],["2021-03-24",38.3746,39.7007,37.5375,37.5706,208000.0],["2021-03-25",37.2971,38.7558,36.9324,38.6398,161700.0],["2021-03-26",39.3526,40.2394,38.6978,40.14,184600.0],["2021-03-29",39.4272,39.7338,38.3166,38.4077,138400.0],["2021-03-30",38.5486,39.5432,38.2668,39.2366,112000.0],["2021-03-31",39.0625,39.5018,38.3083,38.5403,224800.0],["2021-04-01",38.4077,40.3886,38.1425,38.7558,162900.0],["2021-04-05",39.394,39.8084,38.5155,39.0128,124000.0],["2021-04-06",39.0045,39.3029,38.3248,38.5652,150000.0],["2021-04-07",38.6564,39.0874,37.927,38.0845,122900.0],["2021-04-08",37.753,38.4243,37.3966,38.2751,109200.0],["2021-04-09",38.5072,38.8884,38.3746,38.7558,99600.0],["2021-04-12",38.9465,39.2863,38.3331,39.1454,80900.0],["2021-04-13",39.0045,39.452,38.1176,38.1176,95900.0],["2021-04-14",38.2254,39.278,38.0265,38.8636,101700.0],["2021-04-15",38.8636,40.3638,37.6038,38.5901,85600.0],["2021-04-16",39.1288,39.3443,38.4823,38.7724,92100.0],["2021-04-19",38.8056,39.1039,38.0845,38.6149,92400.0],["2021-04-20",38.3166,38.8553,36.5843,37.1148,111300.0],["2021-04-21",37.1148,38.1259,36.7584,38.0099,125800.0],["2021-04-22",38.4326,38.4326,37.2971,37.3303,89100.0],["2021-04-23",37.7115,39.6675,37.5872,39.2117,200900.0],["2021-04-26",39.4023,39.8167,38.9879,39.0957,120300.0],["2021-04-27",40.3306,40.3306,38.7641,39.2946,198700.0],["2021-04-28",38.9879,39.5598,38.7144,38.7724,111400.0],["2021-04-29",39.2366,39.5349,38.6149,38.6895,236800.0],["2021-04-30",37.6784,38.9133,37.6784,38.3,243700.0],["2021-05-03",38.8304,39.1371,38.3166,38.9548,178700.0],["2021-05-04",38.6564,39.1454,37.9933,38.9962,168000.0],["2021-05-05",39.162,39.8747,38.7475,39.6261,204500.0],["2021-05-06",39.6924,39.9493,38.9382,39.8582,152900.0],["2021-05-07",39.3609,39.8333,39.2863,39.8084,118100.0],["2021-05-10",39.9493,40.2726,38.789,38.8387,164900.0],["2021-05-11",38.1922,39.0874,37.7115,37.985,143000.0],["2021-05-12",38.358,38.6564,37.1231,37.2225,122800.0],["2021-05-13",37.2474,39.0045,37.2474,38.789,192800.0],["2021-05-14",39.0957,39.4023,38.7061,39.2697,118900.0],["2021-05-17",39.0045,39.278,38.6232,39.2531,82200.0],["2021-05-18",39.2283,39.4769,38.3746,38.3829,155500.0],["2021-05-19",37.9519,38.2834,37.1065,38.2088,92700.0],["2021-05-20",38.0513,38.3331,37.3966,38.2585,251600.0],["2021-05-21",38.8967,39.278,38.5486,39.0211,103800.0],["2021-05-24",39.2531,39.2531,38.3663,38.6067,89000.0],["2021-05-25",38.847,39.1868,37.1811,37.1977,163400.0],["2021-05-26",37.3137,37.8193,37.0153,37.7861,158900.0],["2021-05-27",38.2917,38.6067,37.5623,38.2503,485200.0],["2021-05-28",38.2751,38.4906,37.4546,38.4077,253900.0],["2021-06-01",38.6481,39.0376,38.2337,38.3911,172900.0],["2021-06-02",38.4906,38.6895,38.0099,38.1839,287600.0],["2021-06-03",38.1506,38.4008,37.817,38.1172,104600.0],["2021-06-04",37.8253,38.0588,37.5751,37.9087,90600.0],["2021-06-07",38.1339,38.234,37.8003,38.0672,85900.0],["2021-06-08",37.842,38.3424,37.5667,38.234,136400.0],["2021-06-09",37.9087,37.9671,37.0579,37.1413,198500.0],["2021-06-10",37.6418,38.1172,36.4824,36.4824,123000.0],["2021-06-11",36.7076,37.9838,36.7076,36.8578,137900.0],["2021-06-14",36.8578,37.2665,35.8569,36.324,134700.0],["2021-06-15",36.5658,37.3082,36.2656,36.8661,160300.0],["2021-06-16",36.6242,37.7669,35.9987,37.3165,144600.0],["2021-06-17",37.5584,37.5584,35.7568,35.7735,265600.0],["2021-06-18",35.2313,35.6734,34.4223,34.6224,521500.0],["2021-06-21",34.806,36.1655,34.806,35.8819,193100.0],["2021-06-22",35.9653,35.9653,34.9394,35.7151,99300.0],["2021-06-23",35.9486,36.0737,35.6067,35.7568,135100.0],["2021-06-24",35.8736,36.349,35.5066,36.1905,109400.0],["2021-06-25",36.4074,36.6659,35.9319,36.2572,902500.0],["2021-06-28",36.032,36.032,34.9477,35.198,155200.0],["2021-06-29",35.5399,35.5399,34.7726,34.9811,81100.0],["2021-06-30",34.7893,35.1813,34.7309,34.7559,191700.0],["2021-07-01",35.0311,35.198,34.8476,35.0395,119900.0],["2021-07-02",34.9561,35.1729,34.2805,34.2888,116300.0],["2021-07-06",34.3555,34.3555,33.3463,33.5715,167200.0],["2021-07-07",33.2712,34.8059,33.2129,33.5381,164600.0],["2021-07-08",32.8709,33.363,32.3955,32.8542,194400.0],["2021-07-09",33.5715,33.9969,33.1211,33.9802,134700.0],["2021-07-12",33.5298,34.0386,33.2963,33.9885,134900.0],["2021-07-13",33.8885,34.0886,33.2713,33.2963,121900.0],["2021-07-14",33.338,33.8968,33.1628,33.5131,120200.0],["2021-07-15",33.2379,34.122,33.1628,34.0719,156100.0],["2021-07-16",34.3472,34.3472,33.3129,33.388,202400.0],["2021-07-19",32.7208,33.313,32.4539,32.6791,280800.0],["2021-07-20",32.6874,34.3472,32.6123,33.2462,264300.0],["2021-07-21",33.7133,34.172,33.4714,33.6633,121600.0],["2021-07-22",33.3964,33.8051,32.7458,32.8542,146500.0],["2021-07-23",33.1795,33.4881,32.9293,33.4464,127600.0],["2021-07-26",33.6966,34.3305,33.4881,33.5798,116400.0],["2021-07-27",33.2963,33.9802,33.2629,33.5215,83000.0],["2021-07-28",33.6716,34.2304,33.2295,33.8468,119400.0],["2021-07-29",34.6141,34.6141,33.8968,34.2304,99700.0],["2021-07-30",34.1387,34.6641,33.7216,33.9719,121300.0],["2021-08-02",34.0553,34.5807,33.4798,33.5465,192700.0],["2021-08-03",33.6049,34.0636,33.1878,33.8051,315300.0],["2021-08-04",33.4047,33.9218,33.3213,33.3547,109600.0],["2021-08-05",33.413,34.2054,33.413,34.2054,216600.0],["2021-08-06",34.7809,35.7485,34.2888,35.3898,139500.0],["2021-08-09",34.3055,35.3564,34.3055,35.0145,127000.0],["2021-08-10",35.0645,35.6567,34.7142,35.59,130600.0],["2021-08-11",35.7151,36.2739,34.8894,36.2322,169800.0],["2021-08-12",35.3815,36.2489,35.3815,35.8235,148200.0],["2021-08-13",36.032,36.032,35.615,35.7818,82200.0],["2021-08-16",35.5816,35.7484,34.8476,35.4148,83700.0],["2021-08-17",35.0979,35.3731,34.4056,34.7142,109000.0],["2021-08-18",34.6892,34.9477,34.2805,34.3472,79400.0],["2021-08-19",33.9385,34.3889,33.2963,33.8217,178100.0],["2021-08-20",33.7216,34.514,33.5715,34.5057,112800.0],["2021-08-23",34.856,34.881,34.4473,34.7309,105100.0],["2021-08-24",34.7309,34.9811,34.514,34.5807,66500.0],["2021-08-25",34.5724,35.0812,34.0469,34.6141,88200.0],["2021-08-26",34.5724,34.7809,33.8217,33.8551,102200.0],["2021-08-27",33.9135,35.1729,33.9135,35.0895,125200.0],["2021-08-30",35.2063,35.248,34.0553,34.1554,87700.0],["2021-08-31",34.2638,34.539,33.9802,34.3222,194000.0],["2021-09-01",34.5057,34.5057,33.8968,34.2555,148700.0],["2021-09-02",34.2891,34.6167,34.0959,34.2639,98600.0],["2021-09-03",34.3983,34.7763,33.785,33.9278,100000.0],["2021-09-07",33.9951,34.2387,33.6927,33.7347,153100.0],["2021-09-08",33.5415,33.8775,33.1802,33.4239,194000.0],["2021-09-09",33.3482,33.7934,33.281,33.281,105600.0],["2021-09-10",33.3818,33.3902,32.3654,32.4578,141400.0],["2021-09-13",32.9786,33.3146,32.4242,33.197,264300.0],["2021-09-14",33.323,33.9111,32.4494,32.5418,182400.0],["2021-09-15",32.9282,34.5495,32.0126,32.9786,212500.0],["2021-09-16",33.2054,33.491,32.7434,32.7854,170100.0],["2021-09-17",32.861,33.6423,32.441,32.7518,1010600.0],["2021-09-20",31.9622,33.9111,31.643,31.9538,378100.0],["2021-09-21",32.1554,32.7602,31.8194,32.2562,273100.0],["2021-09-22",32.5082,33.1634,32.147,32.8022,168600.0],["2021-09-23",33.0542,34.1547,32.8862,33.8438,163800.0],["2021-09-24",33.743,34.2723,33.743,33.9866,97100.0],["2021-09-27",34.1295,35.6751,34.1295,35.4147,148300.0],["2021-09-28",35.5575,35.7255,34.4403,34.9611,112400.0],["2021-09-29",35.0199,35.6079,34.8099,35.5239,92000.0],["2021-09-30",35.7507,35.7507,35.1039,35.1459,149200.0],["2021-10-01",35.2719,36.2631,35.1459,35.8935,122200.0],["2021-10-04",35.8935,36.4311,35.5071,35.8347,108200.0],["2021-10-05",36.1287,36.2211,35.5659,35.8431,93100.0],["2021-10-06",35.6331,35.8011,34.8771,35.7759,110800.0],["2021-10-07",36.0363,36.3639,35.9019,36.2799,126900.0],["2021-10-08",36.3303,36.6159,36.1707,36.2715,92100.0],["2021-10-11",36.4059,36.6999,35.7087,35.7171,96100.0],["2021-10-12",35.5995,35.7591,35.1459,35.5659,78100.0],["2021-10-13",35.4315,35.7003,34.8771,35.3559,94900.0],["2021-10-14",35.8011,35.8179,35.4063,35.7003,260200.0],["2021-10-15",36.5571,36.6495,36.0279,36.0363,196000.0],["2021-10-18",36.0951,36.6327,35.6415,35.6499,89800.0],["2021-10-19",35.8431,35.9187,35.4147,35.6163,83200.0],["2021-10-20",35.6835,36.3555,35.6331,36.3219,118700.0],["2021-10-21",36.3975,36.3975,35.7255,35.9187,77600.0],["2021-10-22",36.0027,36.4563,35.8683,36.1791,94000.0],["2021-10-25",36.3807,36.6159,36.1035,36.4143,148300.0],["2021-10-26",36.3303,36.8427,36.0027,36.3891,143600.0],["2021-10-27",37.0947,37.0947,34.4907,34.5579,201800.0],["2021-10-28",34.8015,35.6835,34.4319,34.6335,105300.0],["2021-10-29",34.7679,35.5239,34.1547,34.9275,165200.0],["2021-11-01",35.1291,36.2547,34.6671,36.1791,246400.0],["2021-11-02",36.2043,36.2127,35.3307,35.4567,116300.0],["2021-11-03",35.3559,36.7923,35.3559,36.5403,127200.0],["2021-11-04",36.9015,36.9015,34.1043,35.1627,370100.0],["2021-11-05",35.6835,36.7503,35.5071,35.7675,318000.0],["2021-11-08",35.8935,36.3639,35.6667,36.0783,144200.0],["2021-11-09",35.7507,35.8851,35.3139,35.7171,125600.0],["2021-11-10",35.7171,36.0279,35.5659,35.8431,209900.0],["2021-11-11",35.9523,36.2127,35.5827,36.0195,162200.0],["2021-11-12",36.1119,36.2967,35.6667,35.9271,201400.0],["2021-11-15",36.0363,36.3723,35.8431,36.0279,134000.0],["2021-11-16",35.8515,35.9187,35.5575,35.7087,177400.0],["2021-11-17",35.5911,35.5911,34.9443,35.2383,117700.0],["2021-11-18",35.1207,35.4903,34.8099,35.1123,147100.0],["2021-11-19",34.6839,34.9947,34.3479,34.9443,175500.0],["2021-11-22",35.2719,36.3471,35.2719,35.8515,212100.0],["2021-11-23",36.0867,36.3303,35.9523,36.1875,138200.0],["2021-11-24",35.9439,36.2967,35.7255,35.8851,94400.0],["2021-11-26",34.9527,35.4147,33.4574,34.0959,161200.0],["2021-11-29",34.6503,34.7679,33.8607,34.0539,172800.0],["2021-11-30",33.5919,33.8943,33.3651,33.5079,149800.0],["2021-12-01",34.3311,34.6839,33.1886,33.2054,216800.0],["2021-12-02",33.3747,34.644,33.2224,34.4155,124800.0],["2021-12-03",34.5932,34.5932,33.7639,34.0009,176700.0],["2021-12-06",34.0855,35.6595,34.0855,35.3379,244100.0],["2021-12-07",35.4225,35.7949,34.534,34.7117,143300.0],["2021-12-08",34.9148,34.991,34.3648,34.5425,97800.0],["2021-12-09",34.2632,34.424,33.9755,34.0601,120800.0],["2021-12-10",34.1278,34.4155,33.8401,34.3394,121400.0],["2021-12-13",35.2533,35.2533,34.3648,34.5932,258700.0],["2021-12-14",34.4155,35.321,34.4155,34.8048,266800.0],["2021-12-15",35.0417,35.5156,34.6779,35.0587,219600.0],["2021-12-16",35.4225,35.6341,34.5932,34.9317,201300.0],["2021-12-17",34.9656,34.9656,33.1462,33.6032,958800.0],["2021-12-20",33.2901,33.874,32.6808,33.7555,341800.0],["2021-12-21",34.0432,34.7625,33.9586,34.5255,172100.0],["2021-12-22",34.3986,34.6694,34.0686,34.6694,160100.0],["2021-12-23",34.9063,35.2871,33.9163,34.8556,113500.0],["2021-12-27",35.0163,35.3717,34.6948,35.321,125500.0],["2021-12-28",35.2364,35.5833,34.6948,35.4648,110500.0],["2021-12-29",35.5072,35.6764,35.211,35.3971,96200.0],["2021-12-30",35.4394,35.7018,34.9656,35.1094,108900.0],["2021-12-31",35.1263,35.6002,34.9825,35.4479,125000.0],["2022-01-03",35.761,36.3195,35.4987,36.0233,226000.0],["2022-01-04",36.2264,37.0219,36.218,36.658,184900.0],["2022-01-05",36.9542,37.4196,36.5565,36.5903,171000.0],["2022-01-06",37.1657,38.5112,37.0303,38.4435,242300.0],["2022-01-07",38.4604,38.7735,38.2404,38.562,173000.0],["2022-01-10",38.7143,38.9766,38.3166,38.5874,166500.0],["2022-01-11",38.5874,38.6381,37.9273,38.4435,138300.0],["2022-01-12",38.342,38.8751,37.7581,38.122,132200.0],["2022-01-13",38.2658,39.0274,38.0881,38.6805,137900.0],["2022-01-14",38.2743,38.8328,37.9189,38.7397,171300.0],["2022-01-18",38.6043,38.7566,38.2912,38.3589,158100.0],["2022-01-19",38.4774,38.4774,37.318,37.5804,168800.0],["2022-01-20",37.4788,37.8681,36.5988,36.6495,209800.0],["2022-01-21",36.2687,37.5296,36.2434,37.1657,396800.0],["2022-01-24",36.6495,37.9527,36.6495,37.7581,328800.0],["2022-01-25",37.5804,38.452,36.7765,38.215,206100.0],["2022-01-26",38.3674,38.9089,36.658,37.4111,256100.0],["2022-01-27",37.115,37.7412,34.8471,35.1348,269900.0],["2022-01-28",35.5156,36.3534,35.0587,36.2349,259400.0],["2022-01-31",36.0656,36.0656,35.084,35.9049,277900.0],["2022-02-01",35.9049,36.1587,35.084,36.108,225900.0],["2022-02-02",36.0572,36.5226,35.5325,36.091,214600.0],["2022-02-03",36.1333,36.5903,35.9641,36.1503,212500.0],["2022-02-04",36.3534,36.7003,35.7525,36.6072,215500.0],["2022-02-07",36.6241,36.7934,36.1672,36.4972,115600.0],["2022-02-08",36.6834,37.7073,36.6495,37.5719,185800.0],["2022-02-09",37.5888,37.8004,36.8949,36.9457,212800.0],["2022-02-10",36.9034,37.3096,36.4549,36.7003,159600.0],["2022-02-11",36.5395,37.4196,36.4549,36.8103,108500.0],["2022-02-14",36.7849,37.098,36.2518,36.4211,126300.0],["2022-02-15",36.7342,37.2334,36.5818,37.0303,149400.0],["2022-02-16",36.8611,37.2504,36.7511,37.0811,116700.0],["2022-02-17",36.9711,36.9796,36.2518,36.4126,156500.0],["2022-02-18",36.2941,36.9457,36.2941,36.7172,212700.0],["2022-02-22",36.4464,36.9034,36.2518,36.3364,291400.0],["2022-02-23",36.6665,36.9034,36.3364,36.3957,297100.0],["2022-02-24",35.3887,36.1334,34.7963,35.9133,313600.0],["2022-02-25",36.1503,37.2842,36.0149,37.0557,194900.0],["2022-02-28",36.5226,37.1573,36.2349,37.0134,303100.0],["2022-03-01",36.6834,36.6834,35.6002,35.981,555300.0],["2022-03-02",36.201,37.6311,36.201,37.1657,237800.0],["2022-03-03",37.3617,37.3617,36.8165,37.1657,171000.0],["2022-03-04",36.595,36.9613,36.0669,36.7228,265700.0],["2022-03-07",36.6887,36.8335,35.428,35.4876,365500.0],["2022-03-08",35.8369,36.1095,35.2917,35.4535,249800.0],["2022-03-09",36.2372,36.6546,35.7602,35.9135,147100.0],["2022-03-10",35.4791,36.4843,35.4791,36.4161,345200.0],["2022-03-11",36.6972,37.2083,35.9561,36.9357,260300.0],["2022-03-14",37.4213,37.5746,36.8335,37.0379,181900.0],["2022-03-15",37.1572,37.4809,36.595,37.0209,172700.0],["2022-03-16",37.3446,37.7705,37.1572,37.7024,270600.0],["2022-03-17",37.3276,37.8387,36.9613,36.9868,190400.0],["2022-03-18",36.9868,36.9868,36.0754,36.8165,779600.0],["2022-03-21",36.9272,37.2254,36.2628,36.4587,435000.0],["2022-03-22",36.7909,37.3105,36.5439,36.6461,272800.0],["2022-03-23",36.3565,36.612,35.658,35.6921,198300.0],["2022-03-24",35.888,36.0243,35.4365,35.7602,143600.0],["2022-03-25",35.7602,36.5865,35.7261,36.5269,150000.0],["2022-03-28",36.4417,36.4417,35.7943,36.1606,130600.0],["2022-03-29",36.5439,36.7994,36.2457,36.7568,175100.0],["2022-03-30",36.612,36.9272,35.4706,35.6239,321100.0],["2022-03-31",35.5813,36.0072,35.232,35.4365,1167700.0],["2022-04-01",35.7687,35.8198,34.4398,34.7976,446100.0],["2022-04-04",34.7124,34.9765,34.4228,34.9084,462400.0],["2022-04-05",34.9509,35.4961,34.7039,34.9509,401900.0],["2022-04-06",34.8828,35.0617,34.4143,34.5932,420300.0],["2022-04-07",34.6869,34.755,33.5199,33.5625,321600.0],["2022-04-08",33.6391,34.2013,33.3069,33.341,244600.0],["2022-04-11",33.2558,33.9373,33.2558,33.3495,132900.0],["2022-04-12",33.2473,33.8436,33.2473,33.6902,269700.0],["2022-04-13",33.5625,34.1673,33.4517,34.1161,242900.0],["2022-04-14",34.1162,34.4228,33.6221,33.9458,218500.0],["2022-04-18",33.9543,34.5591,33.8606,34.1247,156800.0],["2022-04-19",34.295,35.7943,34.295,35.7858,347400.0],["2022-04-20",36.118,37.0039,36.118,36.9272,392400.0],["2022-04-21",37.2509,37.9409,36.8761,36.9698,454600.0],["2022-04-22",36.9613,36.9613,35.8454,36.0498,261900.0],["2022-04-25",35.7602,36.348,34.6272,35.7772,325600.0],["2022-04-26",35.7006,36.3309,35.5046,35.6921,467200.0],["2022-04-27",35.198,35.198,34.048,34.4824,468900.0],["2022-04-28",34.6187,34.968,33.9117,34.1417,242500.0],["2022-04-29",34.1417,34.3036,33.1962,33.3836,212500.0],["2022-05-02",33.5284,33.8861,32.8725,33.4687,208400.0],["2022-05-03",33.5369,33.9713,33.0514,33.7073,168500.0],["2022-05-04",33.7584,34.4739,33.571,34.4143,177100.0],["2022-05-05",34.065,34.065,33.3495,33.7413,192200.0],["2022-05-06",33.7499,33.7499,32.8043,33.4347,183800.0],["2022-05-09",33.0769,34.0139,33.0428,33.7754,203700.0],["2022-05-10",33.9458,34.0906,32.7021,33.4176,258700.0],["2022-05-11",33.5454,34.0054,33.111,33.1706,168800.0],["2022-05-12",33.0173,33.4517,32.6595,33.4517,219300.0],["2022-05-13",33.5454,33.7924,33.2813,33.5284,289900.0],["2022-05-16",33.375,33.5028,32.5232,33.0684,276600.0],["2022-05-17",33.5539,34.031,33.0428,33.9202,154900.0],["2022-05-18",33.5965,33.7669,33.1365,33.3921,136900.0],["2022-05-19",33.0173,33.375,32.6851,32.7447,213300.0],["2022-05-20",32.8725,33.1706,32.3699,33.1365,213000.0],["2022-05-23",33.4517,34.1843,33.3836,33.6902,245000.0],["2022-05-24",33.5539,34.1076,32.9406,33.9543,199900.0],["2022-05-25",33.9799,34.4824,33.9202,34.1502,152500.0],["2022-05-26",34.4228,34.6273,34.1587,34.5761,150300.0],["2022-05-27",34.6784,34.8232,34.4398,34.7976,111400.0],["2022-05-31",34.4995,35.0958,34.2865,35.0617,247500.0],["2022-06-01",35.0447,35.0447,34.1076,34.5847,137600.0],["2022-06-02",34.7564,35.1599,34.2584,35.1599,126000.0],["2022-06-03",35.0655,35.0912,34.3958,34.5932,154700.0],["2022-06-06",34.8508,35.0655,34.6276,34.8594,152200.0],["2022-06-07",34.7135,34.8508,34.5331,34.765,165700.0],["2022-06-08",34.5331,34.5847,33.9407,34.1897,132900.0],["2022-06-09",34.0867,34.2412,33.2624,33.3397,182000.0],["2022-06-10",32.7644,33.0392,32.0088,32.2407,139300.0],["2022-06-13",31.6997,32.524,31.571,31.9402,168400.0],["2022-06-14",31.9487,32.3008,31.6396,32.0432,160400.0],["2022-06-15",32.3609,32.5154,31.6912,32.0947,319900.0],["2022-06-16",31.6568,31.6568,31.0129,31.0987,231300.0],["2022-06-17",31.4422,31.8199,31.2018,31.2619,463500.0],["2022-06-21",31.7169,31.8629,31.3821,31.5194,202400.0],["2022-06-22",31.176,31.5795,31.1073,31.4422,199200.0],["2022-06-23",31.2876,31.5366,30.5492,30.7639,130500.0],["2022-06-24",30.7896,31.6139,30.7896,31.4164,408300.0],["2022-06-27",31.5795,31.7856,31.0901,31.2619,226200.0],["2022-06-28",31.5795,31.777,31.0215,31.0644,152000.0],["2022-06-29",31.2189,31.3134,30.5664,30.7123,136600.0],["2022-06-30",30.2573,30.9012,30.1113,30.5836,207100.0],["2022-07-01",30.4633,31.2017,30.18,31.1502,118700.0],["2022-07-05",30.6179,31.0214,30.1371,30.8841,156700.0],["2022-07-06",30.7724,31.0558,30.5492,30.7982,113600.0],["2022-07-07",31.5109,31.6311,30.9613,30.9785,167100.0],["2022-07-08",31.0987,31.322,30.7896,31.1932,176000.0],["2022-07-11",31.0129,31.0987,30.824,31.0386,181700.0],["2022-07-12",30.9184,31.2962,30.7896,30.9012,148500.0],["2022-07-13",30.7724,30.7724,29.8022,29.9482,262800.0],["2022-07-14",29.5361,29.6992,29.2527,29.6648,118100.0],["2022-07-15",30.1886,30.4977,29.7593,30.3431,189900.0],["2022-07-18",30.5406,30.9613,30.2229,30.4032,154300.0],["2022-07-19",30.8583,31.674,30.7553,31.4765,156900.0],["2022-07-20",31.2017,31.8972,31.1331,31.7942,192900.0],["2022-07-21",31.7942,32.026,31.5967,31.9487,160100.0],["2022-07-22",31.8886,32.2492,31.7169,31.9659,149400.0],["2022-07-25",32.2578,32.6099,32.1119,32.4639,116200.0],["2022-07-26",32.6185,33.2023,32.4982,33.0563,212800.0],["2022-07-27",33.3053,33.9493,33.1851,33.6745,182300.0],["2022-07-28",33.8634,34.8852,33.4341,34.8079,257500.0],["2022-07-29",34.8852,35.7609,34.6276,35.6579,236700.0],["2022-08-01",35.3488,36.0357,35.1943,35.6923,194900.0],["2022-08-02",35.6407,35.6493,34.7135,34.9453,140300.0],["2022-08-03",35.0655,35.3316,34.5932,35.1599,133000.0],["2022-08-04",35.117,35.117,34.6276,34.868,98700.0],["2022-08-05",34.7478,35.1771,34.7478,34.9796,131600.0],["2022-08-08",35.1771,35.3488,34.6362,34.9796,186900.0],["2022-08-09",34.9796,35.4003,34.8594,35.366,133800.0],["2022-08-10",35.7867,36.1216,35.4003,35.8468,143600.0],["2022-08-11",36.1988,36.4307,35.8812,36.319,102800.0],["2022-08-12",36.5509,36.9287,36.3362,36.9115,147200.0],["2022-08-15",36.5165,37.5039,36.4478,37.4266,103200.0],["2022-08-16",37.2463,37.8302,37.1691,37.7357,125900.0],["2022-08-17",37.3837,37.4352,36.9287,37.109,127500.0],["2022-08-18",37.0575,37.1777,36.7827,37.109,81100.0],["2022-08-19",36.8514,36.8857,36.2074,36.4049,199600.0],["2022-08-22",36.1387,36.3019,35.5892,35.6665,122500.0],["2022-08-23",35.7781,35.9756,35.4089,35.4089,97300.0],["2022-08-24",35.3231,35.3231,34.8422,34.9968,76100.0],["2022-08-25",35.1256,35.4948,34.9453,35.469,113800.0],["2022-08-26",35.5892,35.5978,34.868,34.8938,151000.0],["2022-08-29",34.7306,34.9625,34.018,34.0609,113000.0],["2022-08-30",34.1124,34.3872,33.7862,34.3099,159200.0],["2022-08-31",34.4044,34.5932,34.0437,34.1897,148100.0],["2022-09-01",34.0599,34.8302,34.0599,34.5186,201700.0],["2022-09-02",34.8216,35.0726,34.1637,34.3542,114700.0],["2022-09-06",34.5879,34.5879,33.6011,33.8781,127000.0],["2022-09-07",33.6877,34.3974,33.6617,34.3282,116900.0],["2022-09-08",34.0599,34.735,33.7483,34.5965,86800.0],["2022-09-09",34.8389,35.2111,34.2416,35.1072,111900.0],["2022-09-12",35.2024,35.7131,34.9774,35.6698,172600.0],["2022-09-13",35.1332,35.3322,34.3542,34.5446,156500.0],["2022-09-14",34.709,34.7783,34.2243,34.5879,135500.0],["2022-09-15",34.5446,35.6265,34.4667,35.3842,220000.0],["2022-09-16",35.1851,35.7737,34.6831,35.6352,661700.0],["2022-09-19",35.488,36.6912,35.2284,36.5354,212200.0],["2022-09-20",36.3103,36.7777,36.3103,36.7171,139700.0],["2022-09-21",36.8729,37.1326,36.042,36.1026,177300.0],["2022-09-22",36.1026,36.4055,35.2976,35.4707,150100.0],["2022-09-23",35.3928,35.3928,34.4147,34.5359,306700.0],["2022-09-26",34.2849,35.3322,34.2849,34.6831,205000.0],["2022-09-27",34.9341,35.0553,33.8089,34.0166,135200.0],["2022-09-28",34.2849,34.6398,33.9733,34.3022,218100.0],["2022-09-29",34.1031,34.2763,33.2722,33.7396,155000.0],["2022-09-30",33.8175,34.1724,33.4367,33.4799,191600.0],["2022-10-03",33.8694,34.2676,33.4886,34.207,113300.0],["2022-10-04",34.458,35.4967,34.458,35.4794,149400.0],["2022-10-05",35.0293,35.4448,35.0293,35.3669,93500.0],["2022-10-06",35.2457,35.3236,34.7783,35.2976,109600.0],["2022-10-07",35.1851,35.1851,34.2157,34.3801,206400.0],["2022-10-10",34.6917,34.8995,34.3195,34.4926,94900.0],["2022-10-11",34.3368,35.2543,34.3195,35.1851,146800.0],["2022-10-12",35.0899,35.3755,34.6917,35.0553,122100.0],["2022-10-13",34.6831,37.072,34.4234,36.9508,185500.0],["2022-10-14",37.1499,37.5048,36.3017,36.3623,141000.0],["2022-10-17",36.8123,37.3317,36.5094,36.8816,220000.0],["2022-10-18",37.4529,37.6519,36.7431,37.0201,129500.0],["2022-10-19",36.5873,37.1326,36.5181,37.1153,179500.0],["2022-10-20",37.2624,37.3057,36.2065,36.544,229500.0],["2022-10-21",36.821,37.6606,36.5787,37.4182,136700.0],["2022-10-24",37.5914,38.2319,37.5914,38.0241,131300.0],["2022-10-25",37.7385,38.8378,37.6693,37.9116,139600.0],["2022-10-26",38.5002,38.8205,38.0241,38.0674,171300.0],["2022-10-27",38.4742,38.9243,38.1886,38.2319,137800.0],["2022-10-28",38.1713,38.933,37.9116,38.5175,319800.0],["2022-10-31",38.3271,38.9503,38.0934,38.8637,165400.0],["2022-11-01",38.8031,38.8637,38.3357,38.4136,133800.0],["2022-11-02",38.3963,38.5089,37.3403,37.4442,181100.0],["2022-11-03",37.2971,37.4096,36.596,37.1239,102300.0],["2022-11-04",37.3836,38.1453,37.3836,38.0501,112100.0],["2022-11-07",38.1367,38.4742,37.9635,38.3271,131200.0],["2022-11-08",38.4656,38.4656,37.8856,37.9895,223100.0],["2022-11-09",37.877,38.102,37.5135,37.7125,165500.0],["2022-11-10",38.5175,38.9849,38.0155,38.5348,209900.0],["2022-11-11",38.3877,38.7166,37.2105,37.2711,141300.0],["2022-11-14",37.2624,37.7645,37.0893,37.1153,119600.0],["2022-11-15",37.349,37.6,36.8989,37.3403,114400.0],["2022-11-16",37.375,37.375,36.596,36.8124,101700.0],["2022-11-17",36.5527,36.7345,36.1892,36.4315,110800.0],["2022-11-18",36.9162,37.7039,36.7431,37.626,238100.0],["2022-11-21",37.8164,38.0155,37.2278,37.9895,148100.0],["2022-11-22",38.2752,38.5175,37.9895,38.5002,181900.0],["2022-11-23",38.7079,38.7079,37.6952,37.7212,134300.0],["2022-11-25",37.8943,37.9635,37.5914,37.7298,59300.0],["2022-11-28",37.4788,37.7212,37.1672,37.3663,130600.0],["2022-11-29",37.2192,37.5308,37.0893,37.4702,140500.0],["2022-11-30",37.4702,38.3963,36.7431,38.2665,305600.0],["2022-12-01",38.5281,38.5281,37.6213,37.9265,121100.0],["2022-12-02",37.5603,38.0224,37.2726,37.9439,164800.0],["2022-12-05",37.6562,37.6562,35.6683,36.5402,166800.0],["2022-12-06",36.392,36.6274,35.8776,36.0955,199200.0],["2022-12-07",36.0955,36.6012,35.7817,36.3658,133600.0],["2022-12-08",36.5663,36.7582,36.2786,36.453,101800.0],["2022-12-09",36.3745,36.7407,36.2525,36.5925,96200.0],["2022-12-12",36.6187,36.7233,36.1914,36.3833,166300.0],["2022-12-13",36.9587,37.2638,35.7904,35.956,151500.0],["2022-12-14",35.9473,35.9647,34.6482,34.7441,199100.0],["2022-12-15",34.3954,34.5959,33.8461,33.9856,239000.0],["2022-12-16",34.0902,34.8749,33.7851,34.6308,537300.0],["2022-12-19",34.5698,35.1278,34.5436,34.779,193200.0],["2022-12-20",34.9447,35.276,34.6918,34.6918,99500.0],["2022-12-21",35.0144,35.6073,34.7354,35.2411,128800.0],["2022-12-22",35.1626,35.5114,34.4477,35.0144,92800.0],["2022-12-23",35.0667,35.5114,34.9272,35.3283,97000.0],["2022-12-27",35.4591,35.5986,35.1365,35.4503,98800.0],["2022-12-28",35.5811,35.7904,34.9795,34.9883,98800.0],["2022-12-29",35.1016,36.2437,34.9708,35.9386,305300.0],["2022-12-30",35.7468,36.0694,35.5462,35.8427,203500.0],["2023-01-03",35.895,36.174,35.3021,35.7468,295300.0],["2023-01-04",35.956,36.2699,35.6334,35.7729,180600.0],["2023-01-05",35.5986,36.3571,35.1975,36.2002,187900.0],["2023-01-06",36.4792,37.3161,36.2525,37.2028,155200.0],["2023-01-09",37.1767,37.1767,36.1391,36.2961,181000.0],["2023-01-10",36.2873,36.8628,35.7293,36.6535,125500.0],["2023-01-11",36.7058,36.9325,35.1801,36.3658,118100.0],["2023-01-12",36.514,37.5341,36.2786,37.0546,152400.0],["2023-01-13",36.671,36.8541,35.6945,36.8279,202000.0],["2023-01-17",36.6797,36.8802,35.9735,36.1042,85500.0],["2023-01-18",35.9473,36.3222,34.8052,34.9883,156700.0],["2023-01-19",34.9708,35.2237,34.7354,35.0057,143200.0],["2023-01-20",35.398,35.4504,34.6831,35.0493,180100.0],["2023-01-23",35.0231,35.3544,34.8662,35.1016,92400.0],["2023-01-24",35.276,35.276,34.7354,35.0318,125500.0],["2023-01-25",35.2847,35.337,34.7529,35.0493,136700.0],["2023-01-26",35.337,35.9909,34.8749,35.1975,161200.0],["2023-01-27",34.9359,35.9212,34.9359,35.5463,134000.0],["2023-01-30",35.4504,35.8078,35.1365,35.6334,147500.0],["2023-01-31",35.8078,37.1767,35.6334,37.1767,229500.0],["2023-02-01",37.0546,37.4905,36.6884,37.0197,182600.0],["2023-02-02",37.0459,37.5864,36.8802,37.5864,199100.0],["2023-02-03",37.4731,38.3363,37.4731,38.0224,245500.0],["2023-02-06",38.0921,38.1619,37.1592,37.63,125200.0],["2023-02-07",37.5952,38.0137,37.1941,37.8044,124400.0],["2023-02-08",37.5603,37.7172,37.0808,37.2813,98000.0],["2023-02-09",37.3946,37.3946,36.6187,36.7669,109100.0],["2023-02-10",36.7407,36.8977,36.4268,36.8366,104600.0],["2023-02-13",36.6884,37.0284,36.6884,36.9674,71300.0],["2023-02-14",36.9587,37.0633,35.276,36.4704,74400.0],["2023-02-15",36.2786,36.9587,36.0694,36.8279,104800.0],["2023-02-16",36.6361,36.8017,36.4094,36.4879,100900.0],["2023-02-17",36.6623,36.9936,36.3658,36.8715,145200.0],["2023-02-21",36.3484,36.5053,35.7381,36.1391,174700.0],["2023-02-22",36.2961,36.4356,35.8776,36.0868,160600.0],["2023-02-23",35.9647,36.4443,35.7991,36.1042,158100.0],["2023-02-24",35.8863,35.8863,35.398,35.7904,264800.0],["2023-02-27",35.9212,36.3658,35.4852,35.616,142300.0],["2023-02-28",35.7555,35.9124,35.4939,35.677,244400.0],["2023-03-01",35.5027,35.5986,35.2237,35.5027,115000.0],["2023-03-02",35.2302,35.3533,34.8348,35.2039,142500.0],["2023-03-03",35.3533,35.9333,35.0369,35.8981,149900.0],["2023-03-06",36.0299,36.0914,35.7751,35.8893,171100.0],["2023-03-07",35.696,35.9596,34.826,34.8963,135800.0],["2023-03-08",35.0105,35.0808,34.3515,34.659,131000.0],["2023-03-09",34.5096,34.9227,32.5588,32.7257,186400.0],["2023-03-10",32.2512,33.1563,31.0912,32.8575,348600.0],["2023-03-13",31.9085,31.97,29.0612,29.6148,599400.0],["2023-03-14",31.0824,32.7872,30.8979,31.39,501700.0],["2023-03-15",30.1773,31.5306,30.0103,31.2494,274700.0],["2023-03-16",30.7924,32.9454,30.4497,32.3566,407000.0],["2023-03-17",31.9436,31.9436,30.1773,30.5639,473700.0],["2023-03-20",31.2142,31.7503,30.186,30.2212,249800.0],["2023-03-21",31.4778,33.3321,31.2494,31.8118,282200.0],["2023-03-22",31.8206,31.8294,29.8961,29.9488,250100.0],["2023-03-23",30.2036,30.6079,28.7448,28.9558,234000.0],["2023-03-24",28.657,29.94,28.2615,29.8873,421800.0],["2023-03-27",30.5903,30.5903,29.6676,29.7379,194600.0],["2023-03-28",29.9664,30.107,29.2633,29.65,159700.0],["2023-03-29",30.0103,30.0103,29.4567,29.8345,158000.0],["2023-03-30",30.1157,30.1157,28.7185,28.8503,169000.0],["2023-03-31",28.9997,29.1491,28.5867,28.9558,387500.0],["2023-04-03",29.0436,29.2106,28.4549,28.7449,202800.0],["2023-04-04",28.9909,28.9909,27.5497,27.9979,170000.0],["2023-04-05",27.5937,27.9364,27.4882,27.7694,213800.0],["2023-04-06",27.6288,27.9979,27.5761,27.8749,227100.0],["2023-04-10",27.8749,28.1649,27.4794,27.7694,356500.0],["2023-04-11",27.8836,28.0418,27.4267,27.4794,200600.0],["2023-04-12",27.4794,27.7958,26.5567,26.6885,300400.0],["2023-04-13",26.7852,26.8643,26.1612,26.5567,486600.0],["2023-04-14",27.0576,27.2685,26.047,26.337,262600.0],["2023-04-17",26.2315,27.3212,26.0997,27.2773,215600.0],["2023-04-18",27.3037,27.3212,26.3809,26.5567,184300.0],["2023-04-19",26.6709,27.207,26.4425,26.9521,187000.0],["2023-04-20",26.7588,26.8906,26.3985,26.627,147500.0],["2023-04-21",26.5655,26.6709,26.1788,26.5743,170700.0],["2023-04-24",26.5128,26.7237,26.3018,26.4425,124200.0],["2023-04-25",26.5831,26.8906,24.9925,25.1506,222400.0],["2023-04-26",25.0276,25.5373,24.1664,24.4828,225200.0],["2023-04-27",24.5619,25.4231,24.5531,25.344,266400.0],["2023-04-28",25.5285,26.0909,25.2649,25.6428,203700.0],["2023-05-01",25.6164,26.2315,25.3264,25.634,331100.0],["2023-05-02",25.4758,25.5285,23.8237,24.1313,344500.0],["2023-05-03",24.2807,24.9661,23.8764,24.0082,315800.0],["2023-05-04",23.147,23.4019,22.1452,23.0679,357800.0],["2023-05-05",24.061,24.2104,22.9537,23.1295,514700.0],["2023-05-08",23.4722,23.8149,22.7516,22.8658,249200.0],["2023-05-09",22.7516,22.8131,22.031,22.6022,150600.0],["2023-05-10",23.0152,23.3052,21.8992,22.2243,184400.0],["2023-05-11",22.031,22.1189,21.6707,21.8728,177400.0],["2023-05-12",22.0925,22.3122,21.5477,21.9783,225600.0],["2023-05-15",22.2243,22.6022,22.198,22.4352,205100.0],["2023-05-16",22.5319,22.7867,22.2419,22.2683,226800.0],["2023-05-17",22.7164,23.6479,22.5934,23.5161,525200.0],["2023-05-18",23.5161,23.6479,23.147,23.4985,280400.0],["2023-05-19",23.6391,23.8325,22.6813,22.9273,140200.0],["2023-05-22",23.2525,23.8149,22.7076,23.7358,220100.0],["2023-05-23",23.771,24.6058,23.6655,24.184,298200.0],["2023-05-24",24.061,24.3158,23.6391,24.1488,207700.0],["2023-05-25",24.0434,24.1664,23.2349,23.6304,177000.0],["2023-05-26",23.6919,24.0258,23.2876,23.9907,169500.0],["2023-05-30",24.1049,24.1928,23.5688,23.8501,149300.0],["2023-05-31",23.8676,23.8676,22.7779,23.2437,270400.0],["2023-06-01",23.3772,24.0004,23.0924,23.8223,153700.0],["2023-06-02",24.1428,25.4425,24.1072,25.3891,240900.0],["2023-06-05",25.4693,25.8075,24.4366,24.4811,163600.0],["2023-06-06",24.49,26.1814,24.401,25.8164,364300.0],["2023-06-07",26.039,26.947,25.5672,26.7512,479500.0],["2023-06-08",26.5553,26.6176,25.7452,25.9945,305800.0],["2023-06-09",25.9945,26.1725,25.496,25.7719,178800.0],["2023-06-12",25.7096,26.2081,24.9885,25.3357,248900.0],["2023-06-13",25.4871,26.2348,25.1844,26.128,213700.0],["2023-06-14",26.1636,26.4663,25.3268,25.4604,224600.0],["2023-06-15",25.1666,25.7185,25.0954,25.6473,684500.0],["2023-06-16",25.8431,25.9411,25.2111,25.5939,561100.0],["2023-06-20",25.5316,25.9411,24.9618,25.0597,252200.0],["2023-06-21",25.0776,25.3268,24.766,25.033,273200.0],["2023-06-22",24.9173,24.9796,24.1784,24.6235,271300.0],["2023-06-23",24.312,24.7393,24.3031,24.5879,782900.0],["2023-06-26",24.6146,25.0776,24.4989,24.9262,266300.0],["2023-06-27",24.9974,25.5672,24.5256,25.1488,350600.0],["2023-06-28",25.1488,25.2111,24.677,25.1755,286100.0],["2023-06-29",25.3713,25.9144,25.2912,25.7986,413300.0],["2023-06-30",25.9767,26.0034,25.0597,25.131,470800.0],["2023-07-03",25.0597,25.6295,25.0597,25.5227,255900.0],["2023-07-05",25.0954,25.6295,24.579,25.1488,290700.0],["2023-07-06",24.7927,24.8817,24.2407,24.6503,186700.0],["2023-07-07",24.7304,25.3713,24.7304,25.1844,198500.0],["2023-07-10",25.1399,25.6829,25.0954,25.22,238000.0],["2023-07-11",25.3713,25.5049,24.944,25.2556,200300.0],["2023-07-12",25.8431,26.1547,25.5316,25.9055,173400.0],["2023-07-13",26.1013,26.6622,25.7808,26.5019,164200.0],["2023-07-14",26.6889,26.6889,25.9945,26.3417,185500.0],["2023-07-17",26.2348,27.0984,25.9322,26.858,191000.0],["2023-07-18",26.8758,28.0331,26.6622,27.9886,170700.0],["2023-07-19",28.1399,28.8521,27.864,28.8076,207800.0],["2023-07-20",28.7542,28.7542,28.0331,28.5761,187900.0],["2023-07-21",28.861,28.861,27.9441,28.3002,187400.0],["2023-07-24",28.2022,28.9767,28.042,28.8432,214900.0],["2023-07-25",28.8343,29.1548,27.6859,27.8461,224500.0],["2023-07-26",28.6919,29.2349,28.3892,28.8254,221700.0],["2023-07-27",29.039,29.2438,28.0598,28.2022,259200.0],["2023-07-28",28.4693,28.8165,28.1221,28.1933,294900.0],["2023-07-31",28.1399,28.6919,28.1399,28.5939,226800.0],["2023-08-01",28.4871,28.4871,27.1607,28.3803,203700.0],["2023-08-02",27.9708,28.7453,27.8283,28.6295,192800.0],["2023-08-03",28.5494,29.039,28.3447,28.772,127600.0],["2023-08-04",28.683,29.1815,28.683,28.9322,163400.0],["2023-08-07",28.9322,29.2527,28.7186,29.2082,150000.0],["2023-08-08",28.6028,28.7186,27.8194,28.5761,186300.0],["2023-08-09",28.407,28.585,27.8996,28.3981,136100.0],["2023-08-10",28.5761,28.7898,28.1399,28.2913,141200.0],["2023-08-11",28.0776,28.4871,27.9708,28.4248,115400.0],["2023-08-14",28.22,28.22,27.6592,27.9886,108300.0],["2023-08-15",27.5613,28.1933,27.2942,27.3476,169200.0],["2023-08-16",27.2319,27.7749,26.9203,27.036,166300.0],["2023-08-17",27.1073,27.9085,26.947,27.1162,126300.0],["2023-08-18",26.8402,27.2764,26.8402,26.9915,130400.0],["2023-08-21",27.0271,27.1607,26.4574,26.7423,111900.0],["2023-08-22",26.671,26.9559,26.0568,26.1369,123100.0],["2023-08-23",26.1102,26.5464,25.9589,26.404,132300.0],["2023-08-24",26.2794,26.7601,26.2437,26.4752,142600.0],["2023-08-25",26.5642,26.7601,25.95,26.1992,131000.0],["2023-08-28",26.3417,26.7245,26.2883,26.4396,131400.0],["2023-08-29",26.4307,26.5731,26.2972,26.3951,105100.0],["2023-08-30",26.3595,26.7067,26.128,26.6711,234800.0],["2023-08-31",26.7161,27.0132,26.617,26.8692,400200.0],["2023-09-01",27.0582,27.7966,27.0582,27.6255,155300.0],["2023-09-05",27.4724,27.4905,26.7521,26.7971,145400.0],["2023-09-06",26.8331,26.9682,26.0317,26.1308,93900.0],["2023-09-07",26.1038,26.2118,25.8066,25.9057,133500.0],["2023-09-08",25.9327,26.2388,25.5185,26.1398,110000.0],["2023-09-11",26.3739,26.4279,25.8426,25.9507,130300.0],["2023-09-12",26.0858,26.1848,25.7616,26.0227,145500.0],["2023-09-13",26.1218,26.2118,25.4825,25.8787,180500.0],["2023-09-14",26.1398,26.473,26.0047,26.3829,172600.0],["2023-09-15",26.1398,27.2293,26.0137,26.0858,581000.0],["2023-09-18",26.1038,26.1038,25.2484,25.3114,136700.0],["2023-09-19",25.3654,25.8697,24.9062,25.1223,150700.0],["2023-09-20",25.2844,25.4465,24.9782,25.0503,172500.0],["2023-09-21",24.8612,25.1223,24.7261,24.8792,129300.0],["2023-09-22",24.9332,24.9332,24.555,24.6541,175900.0],["2023-09-25",24.609,25.1313,24.573,25.0052,211700.0],["2023-09-26",24.7891,25.5005,24.7891,24.9332,167300.0],["2023-09-27",25.0052,25.1853,24.501,24.6721,144600.0],["2023-09-28",24.6271,25.0683,24.6271,24.8792,120200.0],["2023-09-29",25.1043,25.2664,24.8612,25.0503,150800.0],["2023-10-02",25.0503,25.0953,24.6811,24.7981,155300.0],["2023-10-03",24.6361,24.7621,24.2579,24.555,148700.0],["2023-10-04",24.555,24.8432,24.1588,24.7081,143200.0],["2023-10-05",24.7261,25.3924,24.7261,25.2844,201000.0],["2023-10-06",25.0232,25.5365,24.7891,25.2304,129400.0],["2023-10-09",24.9962,25.4104,24.8792,25.1763,129000.0],["2023-10-10",25.3564,25.4645,25.2033,25.3294,171900.0],["2023-10-11",25.3474,25.7076,25.2574,25.4194,140400.0],["2023-10-12",25.4104,25.6626,24.9062,25.0863,146300.0],["2023-10-13",25.3474,25.3834,24.528,24.582,135900.0],["2023-10-16",24.8522,25.0593,24.7531,24.9872,160500.0],["2023-10-17",24.8522,25.9867,24.7531,25.7436,228900.0],["2023-10-18",25.5275,25.6986,25.1403,25.1943,167000.0],["2023-10-19",25.3294,25.5185,24.8071,24.9152,221300.0],["2023-10-20",24.9422,24.9422,24.0328,24.0508,394900.0],["2023-10-23",23.9247,24.429,23.9247,24.0598,189100.0],["2023-10-24",24.3299,24.3299,23.4205,23.6096,259300.0],["2023-10-25",23.5465,23.8527,23.1413,23.7446,183300.0],["2023-10-26",23.7626,24.6,23.1773,24.51,165600.0],["2023-10-27",24.3929,24.591,23.6366,24.1498,212100.0],["2023-10-30",24.3299,24.7441,24.1948,24.6181,154700.0],["2023-10-31",24.582,24.9422,24.4109,24.591,146000.0],["2023-11-01",24.492,24.7261,24.1768,24.564,151200.0],["2023-11-02",24.8432,25.8066,24.8161,25.7436,226700.0],["2023-11-03",26.491,27.0943,25.9057,26.6981,194700.0],["2023-11-06",26.653,26.8151,25.5455,26.554,154900.0],["2023-11-07",26.3739,26.563,25.2844,26.3649,158300.0],["2023-11-08",26.491,26.608,25.8967,26.1218,121500.0],["2023-11-09",26.1758,26.3559,25.4555,25.6175,119700.0],["2023-11-10",25.7886,25.8787,25.3564,25.7796,153400.0],["2023-11-13",25.5635,26.2749,25.3924,26.1308,210200.0],["2023-11-14",26.644,28.8681,26.635,28.1658,447400.0],["2023-11-15",28.1118,28.9222,28.1118,28.7151,314100.0],["2023-11-16",28.7421,28.7691,27.9137,28.4179,211200.0],["2023-11-17",28.7511,29.1653,28.517,28.7241,260800.0],["2023-11-20",28.652,28.7601,28.2738,28.517,147800.0],["2023-11-21",28.3729,28.4809,27.8236,27.8596,134600.0],["2023-11-22",28.1838,28.2198,27.6795,27.8506,93700.0],["2023-11-24",27.9677,28.0307,27.6976,27.9497,49500.0],["2023-11-27",27.7966,27.8506,27.1933,27.5625,155600.0],["2023-11-28",27.5265,27.7066,27.2383,27.3374,155300.0],["2023-11-29",27.4995,28.2918,27.4454,28.0487,253900.0],["2023-11-30",28.2217,28.3218,27.8393,27.9213,171800.0],["2023-12-01",27.8484,29.9059,27.8484,29.6783,290900.0],["2023-12-04",29.3779,29.8877,29.214,29.8331,294500.0],["2023-12-05",29.7875,30.0698,29.3688,29.6692,221100.0],["2023-12-06",29.9878,30.9892,29.7056,30.0789,278600.0],["2023-12-07",29.9605,30.9437,29.824,30.9073,215900.0],["2023-12-08",31.1076,31.4535,30.9255,31.1713,180000.0],["2023-12-11",31.1349,31.5992,31.0621,31.3079,222200.0],["2023-12-12",31.2168,31.5082,30.9801,31.1167,205600.0],["2023-12-13",31.2442,33.3653,31.144,33.3107,538200.0],["2023-12-14",33.9298,34.74,33.6475,34.0936,365200.0],["2023-12-15",34.1938,34.212,33.2925,33.3562,765700.0],["2023-12-18",33.684,33.7295,33.0194,33.2106,232700.0],["2023-12-19",33.3016,34.0663,33.2652,33.8934,245200.0],["2023-12-20",33.9662,34.4851,33.4382,33.4382,198300.0],["2023-12-21",33.7295,33.7659,33.2197,33.6384,163100.0],["2023-12-22",33.8023,34.2666,33.6931,33.948,127300.0],["2023-12-26",34.1027,34.5488,33.8751,34.3941,136000.0],["2023-12-27",34.5306,34.6034,34.303,34.5397,153200.0],["2023-12-28",34.4669,34.6945,34.2211,34.2393,165200.0],["2023-12-29",34.212,34.3667,33.6931,33.7568,169700.0],["2024-01-02",33.3562,34.4578,33.3562,33.8296,171500.0],["2024-01-03",33.6293,33.6293,32.4276,32.4914,199600.0],["2024-01-04",32.6552,32.9921,32.5551,32.6825,260700.0],["2024-01-05",32.5824,33.2197,32.1727,32.9375,235800.0],["2024-01-08",32.9557,32.9557,32.4185,32.8464,151800.0],["2024-01-09",32.3457,32.546,32.1454,32.4641,140100.0],["2024-01-10",32.2911,32.4276,31.9725,32.4185,145800.0],["2024-01-11",32.0271,32.2365,31.3534,32.0271,121800.0],["2024-01-12",32.3821,32.5915,31.4717,31.7084,125300.0],["2024-01-16",31.1986,31.5537,31.0257,31.2441,147500.0],["2024-01-17",30.6615,31.4262,30.6615,31.408,163700.0],["2024-01-18",31.408,31.6902,31.2351,31.6629,211900.0],["2024-01-19",31.8086,32.3093,31.4353,32.2729,263300.0],["2024-01-22",32.5733,33.247,32.1272,33.247,197800.0],["2024-01-23",33.2743,33.5201,32.6188,32.7099,167200.0],["2024-01-24",32.9101,33.2834,32.5915,32.7281,191500.0],["2024-01-25",33.2834,33.5656,31.6538,31.7722,318000.0],["2024-01-26",31.8632,31.9178,31.2624,31.7449,271300.0],["2024-01-29",31.8632,32.0726,31.5992,32.0544,463900.0],["2024-01-30",31.8996,32.2365,31.6265,31.8905,334100.0],["2024-01-31",31.4717,32.2365,30.7708,30.7799,350900.0],["2024-02-01",30.8982,31.0712,29.7602,30.6706,342500.0],["2024-02-02",29.9605,31.0075,29.9059,30.7161,415600.0],["2024-02-05",30.443,30.4976,29.8149,30.2609,231600.0],["2024-02-06",30.1608,30.5705,29.9878,30.4976,363500.0],["2024-02-07",30.5796,30.8254,29.6783,30.6342,330300.0],["2024-02-08",30.3975,30.7434,30.1699,30.5614,287700.0],["2024-02-09",30.5432,30.8163,30.0425,30.789,257800.0],["2024-02-12",30.7617,31.7904,30.7617,31.3898,252100.0],["2024-02-13",30.2427,30.7617,29.5144,29.8877,367200.0],["2024-02-14",30.2154,30.6706,29.9241,30.6251,252000.0],["2024-02-15",30.8618,32.0362,30.6433,31.754,289800.0],["2024-02-16",31.3534,31.6902,30.6342,31.3079,292100.0],["2024-02-20",30.8254,31.3989,30.8163,30.9893,274100.0],["2024-02-21",30.9528,31.0803,30.6251,31.0075,231100.0],["2024-02-22",30.8163,31.1258,30.5523,30.8527,250300.0],["2024-02-23",30.8982,31.4262,30.5614,31.0712,198400.0],["2024-02-26",30.8982,31.2077,30.4248,30.6433,249600.0],["2024-02-27",30.8618,31.0894,30.3884,30.4885,159400.0],["2024-02-28",30.1881,30.4521,30.0789,30.1608,182000.0],["2024-02-29",30.7587,31.1174,30.2896,30.5379,186200.0],["2024-03-01",30.354,30.7127,29.5813,30.1332,191000.0],["2024-03-04",31.0346,32.6535,30.5379,31.2922,812100.0],["2024-03-05",31.2738,32.5983,30.9702,32.2488,430500.0],["2024-03-06",31.6325,32.1936,30.5011,31.4853,741900.0],["2024-03-07",32.0372,32.6627,31.7245,31.7705,324100.0],["2024-03-08",32.2948,32.3868,31.8349,31.8717,225700.0],["2024-03-11",31.7613,31.9912,31.2922,31.3474,344200.0],["2024-03-12",31.1542,31.1818,30.7127,31.0346,236800.0],["2024-03-13",30.9518,31.4301,30.8231,30.9518,280800.0],["2024-03-14",30.8231,31.099,29.8757,30.0688,351000.0],["2024-03-15",29.8573,30.5655,29.8573,30.1516,844300.0],["2024-03-18",30.0872,30.3632,29.8021,29.9676,327100.0],["2024-03-19",30.0136,30.3448,30.0044,30.2804,245000.0],["2024-03-20",30.0872,31.6785,30.0872,31.4026,213300.0],["2024-03-21",31.4761,31.9085,31.3658,31.5589,203300.0],["2024-03-22",31.7337,31.7337,30.7863,30.8415,135400.0],["2024-03-25",30.9334,31.2738,30.6023,30.7771,139900.0],["2024-03-26",31.0438,31.0806,30.4275,30.6943,181600.0],["2024-03-27",30.8599,31.982,30.8599,31.9544,275400.0],["2024-03-28",31.8349,32.3776,31.6785,32.1016,277800.0],["2024-04-01",32.2396,32.2396,31.3934,31.4026,195200.0],["2024-04-02",31.0898,31.2646,30.7679,30.9426,237700.0],["2024-04-03",30.8047,31.0622,30.6391,30.7679,174800.0],["2024-04-04",31.1082,31.4118,30.9702,30.9978,230600.0],["2024-04-05",30.7311,31.0622,30.6851,30.9335,168700.0],["2024-04-08",30.9518,31.4761,30.9518,31.3014,124500.0],["2024-04-09",31.2554,31.8809,31.1634,31.7245,159400.0],["2024-04-10",30.9059,30.9335,29.9952,30.262,355500.0],["2024-04-11",30.4,30.7219,30.0688,30.5655,194300.0],["2024-04-12",30.3448,30.6759,30.3356,30.4459,211200.0],["2024-04-15",30.6299,30.9518,29.8757,30.2252,211000.0],["2024-04-16",29.9033,30.0964,29.7009,29.9033,156000.0],["2024-04-17",30.1976,30.354,29.7193,29.8757,156600.0],["2024-04-18",29.7837,30.4276,29.7837,30.2804,209100.0],["2024-04-19",30.1976,31.3842,30.078,31.3382,307400.0],["2024-04-22",31.2462,31.5773,31.0346,31.2646,565100.0],["2024-04-23",31.329,32.1476,31.2922,31.9361,203900.0],["2024-04-24",31.4577,32.2488,31.3658,32.2396,229200.0],["2024-04-25",32.0188,32.1476,30.7219,31.6969,255200.0],["2024-04-26",31.5681,32.1108,31.0162,31.3934,233600.0],["2024-04-29",31.6785,31.8441,31.0806,31.1082,237300.0],["2024-04-30",30.8691,31.0438,30.6391,30.7403,210900.0],["2024-05-01",30.9702,32.0188,30.7771,31.4485,201400.0],["2024-05-02",31.8073,31.8165,31.4026,31.6325,328700.0],["2024-05-03",32.12,32.12,30.9978,31.9085,132700.0],["2024-05-06",32.166,32.4971,31.7889,32.1752,142000.0],["2024-05-07",32.2856,32.6259,32.1844,32.5707,277000.0],["2024-05-08",32.4695,32.8743,32.35,32.7915,153600.0],["2024-05-09",32.9203,33.141,32.7455,33.1226,266000.0],["2024-05-10",33.2054,33.2054,32.6443,33.003,253100.0],["2024-05-13",33.3618,33.3618,32.5799,32.5891,163400.0],["2024-05-14",32.9295,32.9387,32.4236,32.6167,196000.0],["2024-05-15",32.9938,33.0674,32.7823,33.0122,151500.0],["2024-05-16",32.8099,32.9295,32.6719,32.6903,148000.0],["2024-05-17",32.7271,33.2974,32.7271,32.911,155000.0],["2024-05-20",33.0306,33.0306,32.1844,32.1844,132400.0],["2024-05-21",32.166,32.4511,32.166,32.3316,144700.0],["2024-05-22",32.1568,32.2764,31.5221,31.5589,281000.0],["2024-05-23",31.6049,31.6049,30.4459,30.5379,286500.0],["2024-05-24",30.8415,30.8415,30.262,30.6575,415900.0],["2024-05-28",30.8507,30.9518,30.1884,30.2988,190500.0],["2024-05-29",29.7745,29.8021,29.4985,29.6273,194300.0],["2024-05-30",30.1056,30.6115,29.7377,29.9033,282900.0],["2024-05-31",30.1884,30.4551,29.4525,30.4,229600.0],["2024-06-03",30.6943,30.7679,29.6733,29.9033,167000.0],["2024-06-04",29.3238,29.9125,29.1306,29.1858,680900.0],["2024-06-05",29.5445,29.5905,29.1306,29.5169,208300.0],["2024-06-06",29.3514,29.7285,29.2318,29.7101,188300.0],["2024-06-07",29.3381,29.645,29.1336,29.3846,233100.0],["2024-06-10",29.2079,29.2079,28.7616,28.8825,192400.0],["2024-06-11",28.743,28.9476,28.4082,28.9383,156300.0],["2024-06-12",29.7101,30.2866,29.5334,29.7194,280100.0],["2024-06-13",29.645,29.645,29.0406,29.1801,154200.0],["2024-06-14",28.8546,29.0406,28.6407,28.8639,141100.0],["2024-06-17",28.8918,29.2823,28.6872,29.2823,150700.0],["2024-06-18",29.1801,29.6171,28.8546,29.5148,231800.0],["2024-06-20",29.3288,29.6729,29.1894,29.4962,296800.0],["2024-06-21",29.5148,29.6543,29.1522,29.3474,592300.0],["2024-06-24",29.4962,30.1099,29.3381,29.6915,211800.0],["2024-06-25",29.4776,29.6822,29.1893,29.2451,229600.0],["2024-06-26",29.0499,29.8031,28.9755,29.6822,182300.0],["2024-06-27",29.8682,30.0635,29.5799,30.0635,160700.0],["2024-06-28",30.4168,31.1421,30.2494,30.9561,780800.0],["2024-07-01",30.7888,31.2072,30.4726,30.5005,244700.0],["2024-07-02",30.5563,31.1514,30.5563,31.1328,211400.0],["2024-07-03",31.1421,31.1421,30.4912,30.5005,88500.0],["2024-07-05",30.4354,30.5563,30.0914,30.1099,152500.0],["2024-07-08",30.4912,30.7051,30.175,30.2401,199800.0],["2024-07-09",30.1378,30.6772,30.017,30.6493,165800.0],["2024-07-10",30.6028,31.4583,30.5935,31.356,154100.0],["2024-07-11",32.2115,33.0298,31.4769,32.8996,319900.0],["2024-07-12",33.2437,33.4855,32.8531,32.9089,241000.0],["2024-07-15",33.2251,34.4339,33.2251,34.1457,266000.0],["2024-07-16",34.4246,35.9125,34.3131,35.8009,319000.0],["2024-07-17",35.1872,37.0377,35.1779,36.861,308100.0],["2024-07-18",36.4146,37.3817,35.5498,35.8102,296500.0],["2024-07-19",35.8195,36.5262,35.3452,36.0055,364900.0],["2024-07-22",35.8288,36.8331,35.1965,36.6006,246000.0],["2024-07-23",36.2286,37.949,36.1729,37.6979,359800.0],["2024-07-24",37.5677,38.0698,36.2565,36.8424,338200.0],["2024-07-25",36.4983,38.0977,35.3267,37.5956,435600.0],["2024-07-26",38.2465,39.474,36.582,38.4511,327300.0],["2024-07-29",38.7394,38.7394,37.3631,37.4747,346400.0],["2024-07-30",37.7909,37.9582,36.6192,37.577,247200.0],["2024-07-31",37.7351,38.6278,37.1213,37.5212,277600.0],["2024-08-01",37.4933,37.6514,35.5126,35.9404,275100.0],["2024-08-02",34.3596,35.1593,34.0527,34.7408,343300.0],["2024-08-05",32.9926,34.0992,32.2394,33.3088,283900.0],["2024-08-06",33.253,33.9318,32.788,33.3925,204800.0],["2024-08-07",33.5598,34.0248,32.9182,32.9461,182600.0],["2024-08-08",33.6156,33.6714,33.1693,33.6063,173200.0],["2024-08-09",33.4669,33.8946,32.9554,33.1972,146300.0],["2024-08-12",33.1972,33.69,32.3417,32.7136,231900.0],["2024-08-13",33.1321,33.3274,32.3696,33.2065,258600.0],["2024-08-14",33.067,33.4669,32.6858,33.0112,152900.0],["2024-08-15",33.9039,34.4247,33.6156,33.7551,170300.0],["2024-08-16",33.6528,34.6757,33.6528,34.1829,158400.0],["2024-08-19",34.1643,34.7594,34.0062,34.7594,136600.0],["2024-08-20",34.6664,34.6664,33.9039,34.0341,170400.0],["2024-08-21",34.341,34.341,33.5877,33.8388,144000.0],["2024-08-22",33.7086,34.1736,33.7086,33.9504,167500.0],["2024-08-23",34.2108,36.3216,33.9318,35.7265,248400.0],["2024-08-26",36.1542,36.3867,35.5963,35.8381,271300.0],["2024-08-27",35.7916,35.8939,35.2523,35.773,234000.0],["2024-08-28",35.8102,36.5169,35.5591,36.2565,140700.0],["2024-08-29",36.7215,36.7215,35.9404,36.21,172800.0],["2024-08-30",36.3681,36.6192,35.9497,36.2658,224300.0],["2024-09-03",35.6707,36.3588,35.3081,35.5126,302400.0],["2024-09-04",35.3917,35.7265,34.9733,35.1035,202700.0],["2024-09-05",35.4103,35.4103,34.5083,34.7687,211200.0],["2024-09-06",34.8344,35.116,33.9802,34.168,142800.0],["2024-09-09",34.168,34.6936,34.0084,34.1398,193700.0],["2024-09-10",34.1586,34.1773,33.3701,34.0553,152800.0],["2024-09-11",33.7456,33.7456,32.6379,33.4452,182500.0],["2024-09-12",33.539,33.7174,33.1636,33.6141,126000.0],["2024-09-13",34.1773,34.4777,33.8864,34.4777,186900.0],["2024-09-16",34.6185,35.0222,33.9896,34.6655,192000.0],["2024-09-17",35.1348,35.8857,34.6373,35.0128,164200.0],["2024-09-18",35.1442,36.4302,34.5997,35.0879,267600.0],["2024-09-19",35.9327,36.3832,35.1911,36.3551,291900.0],["2024-09-20",36.0735,36.4865,34.8814,35.0128,1069800.0],["2024-09-23",35.285,35.5197,34.7312,35.2287,274200.0],["2024-09-24",35.2005,35.4164,34.6373,34.703,444800.0],["2024-09-25",34.703,34.7781,34.2712,34.2994,207200.0],["2024-09-26",34.7218,34.872,34.2337,34.534,197400.0],["2024-09-27",34.8907,34.9283,34.2524,34.4214,163300.0],["2024-09-30",34.2618,35.285,34.0647,34.9189,236900.0],["2024-10-01",34.7593,34.7593,33.6047,33.7831,184000.0],["2024-10-02",33.6141,34.1304,33.295,33.3419,140800.0],["2024-10-03",33.004,33.6235,33.004,33.539,166800.0],["2024-10-04",34.1961,34.3088,33.6892,33.9708,239700.0],["2024-10-07",33.7643,34.2524,33.5109,33.7831,126400.0],["2024-10-08",33.9614,33.9614,33.1072,33.8864,139600.0],["2024-10-09",33.8863,34.3088,33.4546,33.9614,176500.0],["2024-10-10",33.6235,33.8206,33.3701,33.8019,133100.0],["2024-10-11",33.9896,35.163,33.126,34.9001,140200.0],["2024-10-14",34.9189,35.5948,34.5904,35.4352,157000.0],["2024-10-15",35.4821,36.862,35.2287,36.2894,247500.0],["2024-10-16",36.6085,37.2187,36.4677,36.984,217400.0],["2024-10-17",36.8995,37.2562,36.5428,37.2187,252600.0],["2024-10-18",37.397,37.397,36.3551,36.449,345100.0],["2024-10-21",36.4677,36.5897,35.0315,35.0879,297600.0],["2024-10-22",35.1066,35.238,34.8626,35.0597,198700.0],["2024-10-23",34.9846,35.9984,34.7124,35.0691,407500.0],["2024-10-24",34.0272,34.8907,32.9758,33.7925,666700.0],["2024-10-25",34.0272,34.1492,33.4546,33.5578,264100.0],["2024-10-28",34.0741,35.0597,33.7925,34.8814,522000.0],["2024-10-29",34.6655,34.9752,34.6091,34.8438,382800.0],["2024-10-30",34.7969,35.8764,34.7218,35.4164,467900.0],["2024-10-31",35.5103,35.6417,34.7406,34.7781,364300.0],["2024-11-01",35.116,35.2568,34.5997,34.7218,243600.0],["2024-11-04",34.5059,34.7499,33.9614,34.4026,237600.0],["2024-11-05",34.4496,35.2568,34.2618,35.1911,203700.0],["2024-11-06",37.5472,40.8514,37.5472,40.7481,788800.0],["2024-11-07",40.3632,40.6073,39.5466,40.0816,662900.0],["2024-11-08",40.3069,40.7293,39.5748,40.3069,350900.0],["2024-11-11",40.9077,41.9308,40.3914,41.7337,356200.0],["2024-11-12",41.6117,42.2218,40.8326,41.8088,421400.0],["2024-11-13",41.7243,42.3157,40.8232,40.8983,280000.0],["2024-11-14",41.086,41.3864,40.5322,40.7856,206500.0],["2024-11-15",41.0391,41.3019,40.1286,40.8138,240400.0],["2024-11-18",40.7012,41.0485,40.504,40.6542,172400.0],["2024-11-19",39.9596,40.5979,39.9408,40.2318,123700.0],["2024-11-20",40.091,40.2975,39.4809,40.1004,172900.0],["2024-11-21",40.2037,41.2925,39.9784,40.7387,173100.0],["2024-11-22",40.7669,41.4803,40.6636,41.3489,193900.0],["2024-11-25",42.1655,43.3013,41.9402,42.2125,281200.0],["2024-11-26",41.9215,42.5034,41.499,41.5741,177200.0],["2024-11-27",42.0059,42.0059,41.1705,41.2644,171200.0],["2024-11-29",41.668,41.7056,40.5979,41.0673,126700.0],["2024-12-02",41.1611,41.4427,40.5791,41.0109,212300.0],["2024-12-03",40.9358,41.1424,39.7249,40.3351,180900.0],["2024-12-04",40.3351,41.1799,40.2318,41.0485,222400.0],["2024-12-05",41.0391,41.4521,40.6073,40.6448,176500.0],["2024-12-06",41.0423,41.0707,40.3799,40.749,180000.0],["2024-12-09",40.9761,41.0234,40.4556,40.484,154500.0],["2024-12-10",40.7111,41.3451,40.1528,40.8625,241300.0],["2024-12-11",41.3357,41.5817,40.9098,41.4682,464300.0],["2024-12-12",41.2316,41.6953,40.9761,41.0423,236700.0],["2024-12-13",41.0328,41.1559,40.2379,40.853,263600.0],["2024-12-16",40.853,41.5249,40.5502,41.4208,283000.0],["2024-12-17",41.0802,41.506,40.4367,40.4461,397300.0],["2024-12-18",40.7679,40.9761,37.8816,38.0708,464700.0],["2024-12-19",38.4683,39.0834,38.0614,38.1939,408800.0],["2024-12-20",37.7207,39.2348,37.7207,38.6954,735600.0],["2024-12-23",38.4967,38.7238,37.5693,38.3547,198800.0],["2024-12-24",38.3358,38.6765,38.1465,38.6765,69700.0],["2024-12-26",38.298,38.9415,38.1749,38.8279,106000.0],["2024-12-27",38.544,38.8468,37.8248,38.0898,172600.0],["2024-12-30",37.9383,38.1371,37.38,37.8626,124400.0],["2024-12-31",38.0424,38.4021,37.5314,37.7491,163700.0],["2025-01-02",38.0992,38.2506,36.8501,36.992,137500.0],["2025-01-03",37.3422,37.4652,36.4337,37.3895,214800.0],["2025-01-06",37.3989,37.891,36.9826,37.0772,213500.0],["2025-01-07",37.2381,37.2948,36.1403,36.623,176400.0],["2025-01-08",36.5283,36.9352,36.1498,36.6419,177400.0],["2025-01-10",35.8943,35.9889,35.2318,35.9511,292800.0],["2025-01-13",35.6672,36.6229,35.4779,36.5188,218500.0],["2025-01-14",36.7838,37.6071,36.5283,37.5787,149500.0],["2025-01-15",38.6765,38.8563,37.9005,38.2033,226500.0],["2025-01-16",37.8532,38.1655,37.2286,37.8059,224200.0],["2025-01-17",38.0614,38.279,37.6355,38.1087,530200.0],["2025-01-21",38.4115,38.9509,38.298,38.3358,177500.0],["2025-01-22",38.1655,38.1749,37.2665,37.8721,163300.0],["2025-01-23",37.7869,38.3737,37.7302,37.9667,181200.0],["2025-01-24",37.9384,38.3453,36.992,38.1844,144400.0],["2025-01-27",38.3737,39.4903,38.2128,38.9793,227100.0],["2025-01-28",38.932,39.2443,38.6576,39.1496,173000.0],["2025-01-29",38.9415,39.6512,38.5061,39.0456,217100.0],["2025-01-30",39.7742,40.9571,39.7742,40.4177,310200.0],["2025-01-31",41.0802,42.7741,41.0234,42.0549,468100.0],["2025-02-03",41.8183,42.4334,40.7679,41.7331,488500.0],["2025-02-04",41.4871,42.3104,41.4587,41.9697,261900.0],["2025-02-05",42.3199,42.3199,40.9382,42.3104,250800.0],["2025-02-06",42.528,43.0107,41.5912,42.8214,223000.0],["2025-02-07",42.7362,42.7741,41.7426,42.2725,252000.0],["2025-02-10",42.1117,42.3104,41.4871,41.7994,218100.0],["2025-02-11",41.5344,42.8876,41.1369,42.7646,173600.0],["2025-02-12",42.0265,42.2725,41.7331,41.9035,203500.0],["2025-02-13",42.1874,42.4145,41.8183,42.3482,187900.0],["2025-02-14",42.5375,43.1716,42.1968,42.2158,207300.0],["2025-02-18",42.1306,42.5754,41.8845,42.159,134700.0],["2025-02-19",41.6574,42.2158,41.6101,42.1779,173700.0],["2025-02-20",41.2032,42.0549,40.9666,41.7331,151900.0],["2025-02-21",40.4745,42.2631,40.4745,41.0896,225500.0],["2025-02-24",41.4114,41.4114,40.6922,40.7395,210200.0],["2025-02-25",41.0234,41.3925,40.6638,40.6732,270500.0],["2025-02-26",40.6732,40.8909,39.6039,40.0487,191900.0],["2025-02-27",39.9919,40.7111,39.9919,40.6638,184900.0],["2025-02-28",40.7016,41.5439,40.7016,41.4492,448700.0],["2025-03-03",41.4871,41.9508,40.9004,41.4019,214400.0],["2025-03-04",40.749,41.3073,39.7742,40.219,338800.0],["2025-03-05",40.3136,40.9287,39.32,39.3957,326100.0],["2025-03-06",39.1402,39.9162,38.2412,39.7837,356800.0],["2025-03-07",39.8314,40.0986,38.7722,39.4211,220800.0],["2025-03-10",38.7817,39.2207,37.7225,37.8656,313600.0],["2025-03-11",37.8656,38.0755,37.0258,37.1404,228100.0],["2025-03-12",37.2739,38.0278,37.1499,37.7129,219600.0],["2025-03-13",37.8656,38.2378,37.2167,37.2835,217300.0],["2025-03-14",37.7511,38.5336,37.5889,38.4668,225000.0],["2025-03-17",38.5718,39.1252,38.295,38.8199,297700.0],["2025-03-18",38.5622,38.858,38.2282,38.7531,377100.0],["2025-03-19",38.7149,39.2684,38.4763,38.963,292700.0],["2025-03-20",39.0107,39.7264,38.9439,38.9916,244800.0],["2025-03-21",38.7435,39.0298,38.0946,38.4,1578000.0],["2025-03-24",39.1348,39.6119,38.839,39.3734,312000.0],["2025-03-25",39.5451,39.6787,38.963,38.9726,192100.0],["2025-03-26",39.173,39.9745,39.0298,39.192,199900.0],["2025-03-27",39.3161,39.4688,38.9344,39.1634,426100.0],["2025-03-28",39.0966,39.2875,38.3141,38.5431,255100.0],["2025-03-31",38.1996,38.8676,38.1996,38.5908,262100.0],["2025-04-01",38.2664,38.4286,37.8465,38.3523,279800.0],["2025-04-02",37.7702,38.3809,37.7702,38.2759,254800.0],["2025-04-03",36.4724,36.6346,34.8024,34.8596,405900.0],["2025-04-04",33.4568,34.3634,32.7602,34.0199,484500.0],["2025-04-07",31.8537,35.5181,31.6151,34.1153,492500.0],["2025-04-08",35.1936,35.8998,33.2183,33.6477,346300.0],["2025-04-09",33.0083,36.0334,31.7678,35.2223,394600.0],["2025-04-10",34.392,34.392,32.3594,33.0465,352600.0],["2025-04-11",32.7698,33.0561,31.9014,32.5694,263400.0],["2025-04-14",32.9702,33.1324,32.1304,32.8175,276900.0],["2025-04-15",32.8175,34.0103,32.5407,33.5427,346600.0],["2025-04-16",33.7431,34.1248,33.4664,33.8386,248600.0],["2025-04-17",33.8099,34.3348,33.6477,33.9054,416000.0],["2025-04-21",33.6382,33.7527,33.0179,33.3233,199600.0],["2025-04-22",33.8767,34.707,33.4569,34.5734,270800.0],["2025-04-23",35.6899,36.1765,34.8501,35.2318,380200.0],["2025-04-24",33.4091,35.1077,33.4091,34.831,483000.0],["2025-04-25",34.373,34.6783,33.6668,33.934,212300.0],["2025-04-28",34.5447,34.7833,33.5332,33.9817,352500.0],["2025-04-29",33.8481,34.4207,33.6382,34.268,348400.0],["2025-04-30",33.7241,34.2775,33.2565,34.0103,362600.0],["2025-05-01",33.9912,34.6115,33.5427,34.2775,227700.0],["2025-05-02",34.6974,35.4799,34.5352,35.3368,195300.0],["2025-05-05",35.041,35.7089,34.831,35.3177,204500.0],["2025-05-06",34.936,35.4036,34.7833,35.1268,188400.0],["2025-05-07",35.5849,35.7567,35.27,35.4704,255400.0],["2025-05-08",35.7662,36.5582,35.6326,36.2338,227100.0],["2025-05-09",36.2433,36.3197,35.6326,36.0334,197500.0],["2025-05-12",37.4171,37.9515,36.0525,37.4171,333700.0],["2025-05-13",37.6461,37.6461,36.8636,37.5411,188700.0],["2025-05-14",37.169,37.5316,36.5678,37.2644,175400.0],["2025-05-15",37.4266,37.5889,36.8159,37.4743,177000.0],["2025-05-16",37.3503,37.5698,37.0258,37.3885,232300.0],["2025-05-19",36.9686,37.6175,36.2338,37.5698,165500.0],["2025-05-20",37.4648,37.6747,36.6918,37.3885,214400.0],["2025-05-21",36.9877,37.1117,35.9857,36.0238,241700.0],["2025-05-22",36.0238,36.4533,35.8998,35.9189,234300.0],["2025-05-23",35.2413,35.8616,35.2318,35.6326,272200.0],["2025-05-27",36.1097,36.625,35.6421,36.5487,168900.0],["2025-05-28",36.4151,36.7205,35.7567,35.8521,190800.0],["2025-05-29",36.0239,36.5392,35.7662,36.1574,156900.0],["2025-05-30",36.1193,36.4628,35.7089,35.9761,209200.0],["2025-06-02",35.7757,35.8044,35.1745,35.5181,170700.0],["2025-06-03",35.3559,36.1956,35.2891,36.0238,324400.0],["2025-06-04",35.9666,36.8922,35.1077,35.1364,233100.0],["2025-06-05",35.1078,35.1078,34.6211,34.8787,254700.0],["2025-06-06",35.5534,35.7172,35.2257,35.6112,258400.0],["2025-06-09",35.6594,36.3051,35.5919,35.9003,325800.0],["2025-06-10",36.0063,36.8063,35.7654,36.4015,234100.0],["2025-06-11",36.6231,36.6617,35.8329,35.9678,210000.0],["2025-06-12",35.775,35.7847,35.3317,35.6883,144200.0],["2025-06-13",35.1293,35.4377,34.5221,34.6763,289100.0],["2025-06-16",35.2257,35.4281,34.3101,34.4065,371500.0],["2025-06-17",34.1655,35.216,33.9728,34.0884,301300.0],["2025-06-18",34.0402,34.6956,33.8379,34.4258,313200.0],["2025-06-20",34.5318,34.792,34.4161,34.6281,1052600.0],["2025-06-23",34.6763,35.7557,34.6281,35.7461,286300.0],["2025-06-24",36.0931,36.4497,34.9462,35.9003,221800.0],["2025-06-25",35.8521,36.1316,34.0017,35.7847,271600.0],["2025-06-26",35.9871,36.6906,35.9871,36.6521,224800.0],["2025-06-27",36.787,37.4038,36.5268,37.2496,1386400.0],["2025-06-30",37.3363,37.4327,36.8255,36.9123,324700.0],["2025-07-01",36.7581,38.7723,36.2858,38.3194,223800.0],["2025-07-02",38.5314,39.0326,38.1363,38.8687,330800.0],["2025-07-03",39.1482,39.6012,36.7388,39.2639,142200.0],["2025-07-07",39.0518,39.6494,38.5314,38.8109,294400.0],["2025-07-08",38.9169,39.5626,38.8494,39.3313,366900.0],["2025-07-09",39.5241,39.7072,39.1868,39.6783,229500.0],["2025-07-10",39.4952,40.2565,37.7893,40.0831,292000.0],["2025-07-11",39.6205,39.8999,38.2519,39.5048,216200.0],["2025-07-14",39.5144,40.2758,37.7893,40.218,279300.0],["2025-07-15",40.1602,40.3144,38.6856,38.6856,258800.0],["2025-07-16",38.6952,39.0904,38.3194,38.9651,501000.0],["2025-07-17",38.9073,39.4373,38.011,39.2349,336500.0],["2025-07-18",39.4759,39.4759,38.7627,39.1386,1008600.0],["2025-07-21",39.2735,39.6301,39.0036,39.4181,299000.0],["2025-07-22",39.3892,40.1698,39.3313,39.9963,577500.0],["2025-07-23",40.2469,40.2469,39.0518,39.7554,421700.0],["2025-07-24",39.5434,39.7939,38.2326,38.3001,313700.0],["2025-07-25",38.2326,38.541,37.7893,38.3579,321500.0],["2025-07-28",38.4157,39.2639,38.3772,38.5989,258200.0],["2025-07-29",38.994,39.0133,38.223,38.223,276700.0],["2025-07-30",38.4543,38.4928,37.0761,37.2592,243900.0],["2025-07-31",36.8255,37.5484,36.652,36.7388,273400.0],["2025-08-01",36.4015,36.5268,35.4763,35.7654,240000.0],["2025-08-04",35.9581,36.1991,35.6112,36.1316,221000.0],["2025-08-05",36.2569,36.6617,35.563,36.3244,253900.0],["2025-08-06",36.2955,36.5942,36.0449,36.1027,181000.0],["2025-08-07",36.4786,36.4978,35.6883,35.7268,162200.0],["2025-08-08",36.0063,36.334,35.4184,36.1991,162200.0],["2025-08-11",36.2762,36.2762,35.9678,36.1123,217600.0],["2025-08-12",36.4497,37.4713,36.4497,37.452,232600.0],["2025-08-13",37.7026,38.0977,37.4905,38.0495,240700.0],["2025-08-14",37.5098,38.1941,37.2978,38.1073,270000.0],["2025-08-15",38.2326,38.2326,37.3171,37.4423,174000.0],["2025-08-18",37.5002,38.011,37.0761,37.558,145800.0],["2025-08-19",37.558,38.0977,37.558,37.9531,349600.0],["2025-08-20",38.0784,38.1941,37.7893,38.0688,194100.0],["2025-08-21",37.8375,38.329,36.7966,38.2423,239400.0],["2025-08-22",38.5025,40.3433,38.3194,40.2276,320700.0],["2025-08-25",40.218,40.2662,39.5337,39.5626,238700.0],["2025-08-26",39.5434,40.218,39.2928,39.9192,220200.0],["2025-08-27",39.8903,40.3915,39.4952,40.2758,205800.0],["2025-08-28",40.2758,40.4686,39.8903,40.112,194700.0],["2025-08-29",40.2662,40.4107,39.9385,40.0156,183800.0],["2025-09-02",39.4662,39.7939,39.2253,39.7457,184600.0],["2025-09-03",39.5626,40.218,39.2446,39.6879,170500.0],["2025-09-04",39.9289,40.3626,39.8036,40.3626,164000.0],["2025-09-05",40.5473,40.9069,38.8169,39.8668,190100.0],["2025-09-08",39.8959,39.8959,39.2641,39.7501,160000.0],["2025-09-09",39.7112,39.7404,38.9433,39.0988,199100.0],["2025-09-10",39.0696,39.3904,38.9433,39.0988,138400.0],["2025-09-11",39.1863,39.4099,38.953,39.2641,190700.0],["2025-09-12",39.2349,39.2349,38.7585,38.9141,149800.0],["2025-09-15",39.1571,39.3515,38.4864,38.5447,231300.0],["2025-09-16",38.3697,38.4183,37.835,38.3503,213500.0],["2025-09-17",38.5738,39.8182,38.3794,38.7391,309600.0],["2025-09-18",38.9821,39.8376,38.9724,39.8182,305200.0],["2025-09-19",39.7696,39.7696,38.9238,39.1766,1638200.0],["2025-09-22",39.0405,39.2057,38.4669,38.7585,246900.0],["2025-09-23",38.8169,39.3613,38.3503,38.4669,195100.0],["2025-09-24",38.5544,39.3418,38.0975,38.428,173700.0],["2025-09-25",38.2628,38.3891,37.524,37.8739,380300.0],["2025-09-26",37.9322,38.1656,37.0573,37.1545,577300.0],["2025-09-29",37.5045,37.5045,36.0658,36.3963,872400.0],["2025-09-30",36.581,37.1643,36.2894,36.649,526200.0],["2025-10-01",36.5518,37.524,36.1435,36.7365,475800.0],["2025-10-02",36.7365,36.7365,36.1338,36.4449,262100.0],["2025-10-03",36.5421,37.2809,36.3769,36.9212,443700.0],["2025-10-06",37.1934,37.7767,36.9504,37.417,427600.0],["2025-10-07",37.6212,37.9614,36.931,36.9893,285900.0],["2025-10-08",37.0962,37.1545,36.6393,36.7268,164100.0],["2025-10-09",36.6976,36.6976,36.0463,36.2602,238500.0],["2025-10-10",36.3088,36.6782,35.0742,35.1714,493000.0],["2025-10-13",35.6769,35.7839,35.2784,35.6866,255300.0],["2025-10-14",35.57,36.8532,35.4922,36.6296,921000.0],["2025-10-15",37.0573,37.0573,35.7061,35.9686,325600.0],["2025-10-16",35.6964,35.8227,34.1021,34.3354,466500.0],["2025-10-17",34.6659,34.8603,34.3354,34.7145,366500.0],["2025-10-20",34.7923,35.8325,34.7923,35.7255,303300.0],["2025-10-21",35.57,36.0269,35.4922,35.8908,253300.0],["2025-10-22",35.988,36.3282,35.57,35.5894,262200.0],["2025-10-23",35.4242,35.5408,34.1312,35.4047,444500.0],["2025-10-24",35.8227,36.3185,35.5311,36.231,335500.0],["2025-10-27",36.2602,36.3768,35.6866,35.7255,241400.0],["2025-10-28",35.6672,35.6964,35.3172,35.57,222200.0],["2025-10-29",35.3464,35.5894,34.2673,34.6465,272500.0],["2025-10-30",34.559,35.2978,34.5395,34.7631,185600.0],["2025-10-31",34.3937,35.0936,33.8882,34.4909,238300.0],["2025-11-03",34.3548,34.7728,33.9368,34.7534,225800.0],["2025-11-04",34.5979,34.8117,34.2285,34.6756,242300.0],["2025-11-05",34.6951,35.22,34.3159,35.1131,219000.0],["2025-11-06",34.9478,35.1228,34.4618,34.6465,200900.0],["2025-11-07",34.6367,35.0159,34.3257,35.0159,181800.0],["2025-11-10",35.2492,35.4728,34.7242,35.2006,207900.0],["2025-11-11",35.2686,35.5019,34.5007,35.3075,145500.0],["2025-11-12",35.2297,35.6186,34.7437,34.8701,279800.0],["2025-11-13",34.8215,35.5117,34.5881,35.1423,272100.0],["2025-11-14",35.0256,35.2978,34.4229,35.2297,210600.0],["2025-11-17",35.1423,35.1909,33.9368,34.0146,281500.0],["2025-11-18",33.9271,34.559,33.6938,34.141,224800.0],["2025-11-19",34.1215,34.559,34.0632,34.3743,147100.0],["2025-11-20",34.7534,35.2006,34.0535,34.3159,210600.0],["2025-11-21",34.3743,36.163,34.3743,35.8227,310300.0],["2025-11-24",35.6575,35.7644,35.1714,35.5311,329600.0],["2025-11-25",35.7255,36.4255,35.7255,36.1727,250200.0],["2025-11-26",35.9005,36.1727,35.8325,36.0949,205000.0],["2025-11-28",36.0463,36.2699,35.5797,35.813,105700.0],["2025-12-01",35.6186,36.4741,35.6186,36.1338,296800.0],["2025-12-02",36.3282,36.3282,35.7352,35.7644,183000.0],["2025-12-03",35.9005,36.649,35.9005,36.4741,287600.0],["2025-12-04",36.2991,36.649,36.163,36.5518,230200.0],["2025-12-05",36.3555,36.6794,36.1494,36.6402,356500.0],["2025-12-08",36.6107,36.9543,36.2279,36.542,329500.0],["2025-12-09",36.4733,37.023,36.3261,36.4046,312500.0],["2025-12-10",36.3065,38.083,36.3065,37.8769,374100.0],["2025-12-11",37.8376,38.3578,37.3665,38.0732,270900.0],["2025-12-12",38.2793,38.2793,37.818,38.1026,288300.0],["2025-12-15",38.2989,38.4952,37.926,38.2695,310100.0],["2025-12-16",38.3284,38.5149,38.0339,38.1125,228500.0],["2025-12-17",38.0634,38.6523,37.9947,38.1713,225300.0],["2025-12-18",38.3676,38.564,38.0928,38.2597,191200.0],["2025-12-19",38.1419,38.2499,37.2683,37.6511,719200.0],["2025-12-22",37.661,38.0928,37.445,37.9554,304200.0],["2025-12-23",37.7885,38.24,37.3665,37.7591,332100.0],["2025-12-24",37.6315,37.9456,37.3567,37.6413,163200.0],["2025-12-26",37.7493,37.8867,37.445,37.553,217200.0],["2025-12-29",37.5432,37.6413,37.2389,37.2978,234800.0],["2025-12-30",37.1898,37.4156,36.9248,36.9641,219100.0],["2025-12-31",36.9641,37.023,36.6598,36.7874,270000.0],["2026-01-02",36.7776,37.0033,36.1789,36.807,236700.0],["2026-01-05",36.6402,37.975,36.6009,37.4646,302400.0],["2026-01-06",37.2585,37.6609,37.0131,37.6315,300900.0],["2026-01-07",37.6217,37.6217,37.0328,37.1996,235100.0],["2026-01-08",36.9052,38.3088,36.8954,37.975,318200.0],["2026-01-09",37.975,38.1812,37.3174,37.4058,235800.0],["2026-01-12",37.1898,37.4058,36.8561,36.9641,206800.0],["2026-01-13",36.9935,37.1015,36.4831,36.5126,206700.0],["2026-01-14",36.542,37.2782,36.4733,37.1015,278800.0],["2026-01-15",37.072,38.0634,37.072,37.818,213200.0],["2026-01-16",37.6217,38.0634,37.3469,37.3763,258700.0],["2026-01-20",36.7972,37.1996,36.7481,36.9739,234000.0],["2026-01-21",37.2782,38.7504,37.2782,38.6032,484700.0],["2026-01-22",38.5934,39.4964,38.5738,38.9075,273700.0],["2026-01-23",38.6719,38.7406,37.2978,37.3861,269400.0],["2026-01-26",37.3861,37.8376,36.9052,37.3076,403400.0],["2026-01-27",37.6021,37.6021,37.0524,37.4843,351500.0],["2026-01-28",37.4941,37.661,37.0328,37.1604,479300.0],["2026-01-29",37.2193,38.2302,37.2193,38.2008,300100.0],["2026-01-30",37.9947,39.143,37.9947,39.0253,996200.0],["2026-02-02",39.0155,40.5074,38.9271,40.1344,512800.0],["2026-02-03",39.8203,40.9491,39.1529,40.0559,504900.0],["2026-02-04",40.4485,41.4104,40.2718,41.0472,502900.0],["2026-02-05",41.0766,41.3907,40.1736,41.0766,458900.0],["2026-02-06",41.1944,41.7441,41.0963,41.5576,467700.0],["2026-02-09",41.4889,41.6361,41.1552,41.2533,313200.0],["2026-02-10",41.0276,41.6165,40.4779,41.0178,417100.0],["2026-02-11",41.322,41.7146,40.7527,41.2729,416200.0],["2026-02-12",41.4791,41.7441,40.0853,40.8705,543100.0],["2026-02-13",40.8313,41.4398,40.3503,41.2729,282700.0],["2026-02-17",41.43,42.0091,41.0963,41.7539,419300.0],["2026-02-18",41.6361,42.4213,41.2337,41.5085,427300.0],["2026-02-19",41.2239,41.5674,40.8509,41.2926,411400.0],["2026-02-20",41.2926,41.8815,40.8803,41.587,360100.0],["2026-02-23",41.6067,41.7637,39.4768,39.997,685400.0],["2026-02-24",39.997,40.1049,39.5749,39.6534,439700.0],["2026-02-25",39.9185,40.4681,39.4964,40.37,391200.0],["2026-02-26",40.37,41.1453,39.624,40.2914,425800.0],["2026-02-27",39.624,39.6338,37.7689,38.3578,586100.0],["2026-03-02",37.8867,38.8682,37.5628,38.6228,594500.0],["2026-03-03",37.5726,38.829,37.3665,38.3873,393500.0],["2026-03-04",38.4658,39.0253,38.2302,38.2499,504200.0],["2026-03-05",37.9554,38.0437,37.4843,37.8376,286200.0],["2026-03-06",36.8369,37.2531,36.2623,37.2035,338400.0],["2026-03-09",36.5496,36.827,35.3805,36.5793,543600.0],["2026-03-10",36.5595,37.6494,35.9948,37.045,609400.0],["2026-03-11",36.7081,37.0549,36.183,36.5992,359800.0],["2026-03-12",35.8264,36.5199,35.5886,36.2128,535400.0],["2026-03-13",36.5397,36.827,35.8264,36.0939,597500.0],["2026-03-16",36.4406,36.728,36.3118,36.4208,385800.0],["2026-03-17",36.6388,36.8667,36.0443,36.3316,444400.0],["2026-03-18",36.0245,36.3118,35.866,36.1137,404500.0],["2026-03-19",35.9155,36.6487,35.7966,36.2623,477600.0],["2026-03-20",36.4109,36.4505,36.0047,36.2227,995500.0],["2026-03-23",37.1144,38.016,36.7775,37.5206,505300.0],["2026-03-24",37.0747,37.9367,37.0747,37.6296,516100.0],["2026-03-25",37.9466,38.0754,37.5701,37.8277,364200.0],["2026-03-26",37.6197,37.9565,35.7966,37.9169,218000.0],["2026-03-27",37.6296,37.9664,37.0351,37.5008,349900.0],["2026-03-30",37.6791,37.8971,37.5107,37.798,301300.0],["2026-03-31",38.2835,38.6402,37.8574,38.3726,507000.0],["2026-04-01",38.5906,39.2643,38.2438,38.9671,312000.0],["2026-04-02",38.4222,39.2049,38.2736,39.0662,423900.0],["2026-04-06",39.0365,39.6606,38.8284,39.6111,284600.0],["2026-04-07",39.413,39.8093,39.3139,39.6309,372000.0],["2026-04-08",40.5622,40.9189,40.156,40.4731,515100.0],["2026-04-09",40.2947,41.3152,40.2155,41.0874,453000.0],["2026-04-10",40.9586,40.9586,40.4731,40.6911,348600.0],["2026-04-13",40.7703,40.7703,40.3047,40.7505,263300.0],["2026-04-14",40.6514,40.7604,40.1362,40.483,319000.0],["2026-04-15",40.4434,40.4929,39.9083,40.1461,346200.0],["2026-04-16",40.0272,40.1758,39.6309,39.7201,284200.0],["2026-04-17",40.1263,41.3351,40.1263,40.7604,443400.0],["2026-04-20",40.6613,41.2063,40.6514,40.8397,313300.0],["2026-04-21",41.018,41.018,39.8786,39.9876,292800.0],["2026-04-22",40.0768,40.5028,39.8093,39.9975,356900.0],["2026-04-23",39.195,39.8885,39.0166,39.3337,441700.0],["2026-04-24",39.3337,39.3733,38.7392,39.2247,565000.0],["2026-04-27",39.2247,40.1461,39.2247,39.9381,308600.0],["2026-04-28",40.265,40.4929,39.948,40.1065,319200.0],["2026-04-29",39.839,40.0669,39.2842,39.4526,381900.0],["2026-04-30",39.1653,40.3443,39.1454,40.0669,381800.0],["2026-05-01",40.0768,40.4434,39.6012,40.047,261400.0],["2026-05-04",39.7696,40.1858,39.5318,39.6507,312000.0],["2026-05-05",39.73,40.4334,39.6706,40.1758,210400.0],["2026-05-06",40.4731,40.7109,40.1758,40.3344,327400.0],["2026-05-07",40.374,40.7109,40.0272,40.1362,262900.0],["2026-05-08",40.265,40.3344,39.9777,40.0371,249500.0],["2026-05-11",40.1263,40.1263,39.2544,39.5418,383600.0],["2026-05-12",39.621,39.6805,38.9176,39.5616,344900.0],["2026-05-13",39.3139,39.5913,38.9869,39.086,393300.0],["2026-05-14",39.3436,39.7894,38.7194,39.403,254500.0],["2026-05-15",39.3436,39.3832,38.4123,38.7392,334100.0],["2026-05-18",38.7392,39.403,38.7392,39.2148,254200.0],["2026-05-19",39.2148,39.3832,38.7194,39.2346,227300.0],["2026-05-20",39.195,40.0173,39.0067,39.7399,371000.0],["2026-05-21",39.5616,39.9282,39.2842,39.8588,256800.0],["2026-05-22",39.9381,40.057,39.6012,39.7696,304100.0],["2026-05-26",40.0272,40.6019,39.73,40.592,404500.0],["2026-05-27",40.6415,40.8,39.7102,39.8588,303500.0],["2026-05-28",39.7994,40.1461,39.413,40.1362,267800.0],["2026-05-29",40.1065,40.2848,39.7399,39.9282,296600.0],["2026-06-01",39.6507,39.7994,39.0266,39.1653,391900.0],["2026-06-02",39.0365,39.8885,39.0365,39.7795,309800.0],["2026-06-03",39.4922,39.5814,38.5014,38.5411,400800.0],["2026-06-04",39.1653,39.839,39.1058,39.73,291200.0],["2026-06-05",39.73,40.31,39.72,39.93,286300.0],["2026-06-08",40.04,40.49,39.86,40.02,259600.0],["2026-06-09",40.26,41.29,40.11,40.62,353000.0],["2026-06-10",40.86,41.47,40.74,41.16,311300.0],["2026-06-11",41.42,41.62,40.92,41.21,272600.0],["2026-06-12",41.46,42.12,41.35,42.09,304900.0],["2026-06-15",42.28,42.52,40.99,41.15,294300.0],["2026-06-16",41.42,42.0,40.97,41.25,278600.0],["2026-06-17",41.17,41.55,40.23,40.59,416000.0],["2026-06-18",41.06,41.38,40.57,40.72,740900.0],["2026-06-22",40.65,41.48,40.56,41.19,474700.0],["2026-06-23",41.28,42.1,41.25,41.91,371500.0],["2026-06-24",41.89,42.83,41.81,42.59,445100.0],["2026-06-25",42.87,43.37,42.41,43.37,314300.0],["2026-06-26",43.67,44.23,43.29,43.68,1955000.0],["2026-06-29",43.42,43.59,41.74,43.42,360200.0],["2026-06-30",43.36,43.86,43.03,43.69,457200.0],["2026-07-01",43.82,44.5,43.48,44.29,511600.0],["2026-07-02",44.59,44.59,43.1,43.44,402600.0],["2026-07-06",43.31,43.71,43.1,43.43,339001.049094],["2026-07-07",43.43,43.64,42.84,42.84,257496.96064],["2026-07-08",42.78,42.84,41.92,42.15,395843.181554],["2026-07-09",42.39,42.87,42.27,42.54,546674.40214],["2026-07-10",42.59,43.27,42.36,43.1,426639.937521],["2026-07-13",43.2,43.5,43.08,43.3,465561.809108],["2026-07-14",43.3,43.62,43.095,43.3,445422.907336],["2026-07-15",43.5,44.28,43.21,43.75,373570.993472],["2026-07-16",43.78,45.33,43.475,45.23,605484.918733],["2026-07-17",45,45.31,44.205,44.59,456102.739247],["2026-07-20",44.59,44.59,44.0225,44.32,431247.972177],["2026-07-21",44.14,44.315,43.56,44.03,430022.396726],["2026-07-22",43.9,44.02,43.45,43.75,555736.610125],["2026-07-23",39.6,42.025,39.6,41.89,1204710.055895],["2026-07-24",42.11,43.38,41.55,43.18,595119.971327],["2026-07-27",43.23,43.67,42.355,42.67,599759.283451],["2026-07-28",42.94,43.71,42.3858,43.42,392115.474714],["2026-07-29",43.18,43.72,43.06,43.26,460329.181199],["2026-07-30",43.39,43.8,42.8,43.24,279051.60873],["2026-07-31",43.22,43.49,42.625,43.14,331392.811888]]}