{"t":"GSBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-12-15",0.2927,0.3008,0.2927,0.2927,807600.0],["1989-12-18",0.2927,0.3008,0.2846,0.2846,474000.0],["1989-12-19",0.2846,0.2846,0.2846,0.2846,96000.0],["1989-12-20",0.2846,0.2846,0.2846,0.2846,24000.0],["1989-12-21",0.2968,0.2968,0.2968,0.2968,2400.0],["1989-12-22",0.2968,0.2968,0.2846,0.2927,28800.0],["1989-12-26",0.2846,0.2846,0.2846,0.2846,31200.0],["1989-12-27",0.2846,0.2927,0.2846,0.2846,38400.0],["1989-12-28",0.2846,0.2846,0.2846,0.2846,0.0],["1989-12-29",0.2846,0.2846,0.2846,0.2846,24000.0],["1990-01-02",0.2846,0.2846,0.2846,0.2846,0.0],["1990-01-03",0.2846,0.2846,0.2846,0.2846,24000.0],["1990-01-04",0.2846,0.2846,0.2846,0.2846,73200.0],["1990-01-05",0.2846,0.2927,0.2846,0.2846,8400.0],["1990-01-08",0.2846,0.2927,0.2846,0.2927,52800.0],["1990-01-09",0.2968,0.2968,0.2968,0.2968,2400.0],["1990-01-10",0.2846,0.2846,0.2846,0.2846,27600.0],["1990-01-11",0.2846,0.2968,0.2846,0.2968,13200.0],["1990-01-12",0.2846,0.2846,0.2846,0.2846,19200.0],["1990-01-15",0.2846,0.2846,0.2846,0.2846,61200.0],["1990-01-16",0.2886,0.2968,0.2886,0.2968,8400.0],["1990-01-17",0.2968,0.2968,0.2846,0.2968,26400.0],["1990-01-18",0.2968,0.2968,0.2968,0.2968,0.0],["1990-01-19",0.2968,0.2968,0.2886,0.2927,134400.0],["1990-01-22",0.2927,0.2968,0.2927,0.2968,104400.0],["1990-01-23",0.2846,0.2846,0.2846,0.2846,3600.0],["1990-01-24",0.2846,0.2846,0.2846,0.2846,48000.0],["1990-01-25",0.2846,0.2846,0.2846,0.2846,0.0],["1990-01-26",0.2846,0.2846,0.2846,0.2846,123600.0],["1990-01-29",0.2846,0.2886,0.2805,0.2805,133200.0],["1990-01-30",0.2805,0.2805,0.2805,0.2805,14400.0],["1990-01-31",0.2805,0.2805,0.2805,0.2805,0.0],["1990-02-01",0.2805,0.2846,0.2805,0.2846,49200.0],["1990-02-02",0.2846,0.2846,0.2805,0.2846,58800.0],["1990-02-05",0.2846,0.2846,0.2846,0.2846,0.0],["1990-02-06",0.2846,0.2846,0.2846,0.2846,4800.0],["1990-02-07",0.2805,0.2805,0.2805,0.2805,51600.0],["1990-02-08",0.2805,0.2886,0.2764,0.2886,42000.0],["1990-02-09",0.2846,0.2846,0.2846,0.2846,12000.0],["1990-02-12",0.2846,0.2886,0.2846,0.2846,20400.0],["1990-02-13",0.2846,0.2846,0.2846,0.2846,3600.0],["1990-02-14",0.2846,0.2846,0.2846,0.2846,4800.0],["1990-02-15",0.2764,0.2764,0.2764,0.2764,84000.0],["1990-02-16",0.2764,0.2764,0.2764,0.2764,0.0],["1990-02-20",0.2764,0.2805,0.2642,0.2642,104400.0],["1990-02-21",0.2642,0.2683,0.2642,0.2642,19200.0],["1990-02-22",0.2642,0.2642,0.2642,0.2642,0.0],["1990-02-23",0.2561,0.2561,0.2439,0.2439,52800.0],["1990-02-26",0.248,0.248,0.248,0.248,24000.0],["1990-02-27",0.248,0.252,0.2439,0.248,51600.0],["1990-02-28",0.252,0.2561,0.252,0.252,6000.0],["1990-03-01",0.252,0.252,0.252,0.252,0.0],["1990-03-02",0.2561,0.2602,0.2561,0.2602,28800.0],["1990-03-05",0.2561,0.2561,0.2561,0.2561,24000.0],["1990-03-06",0.2683,0.2683,0.2683,0.2683,3600.0],["1990-03-07",0.2683,0.2764,0.2602,0.2764,240000.0],["1990-03-08",0.2764,0.2846,0.2724,0.2846,105600.0],["1990-03-09",0.2846,0.2886,0.2805,0.2805,147600.0],["1990-03-12",0.2764,0.2764,0.2764,0.2764,12000.0],["1990-03-13",0.2886,0.2886,0.2886,0.2886,1200.0],["1990-03-14",0.2846,0.2846,0.2724,0.2764,199200.0],["1990-03-15",0.2764,0.2846,0.2724,0.2846,122400.0],["1990-03-16",0.2805,0.2805,0.2805,0.2805,3600.0],["1990-03-19",0.2805,0.2846,0.2764,0.2805,21600.0],["1990-03-20",0.2724,0.2724,0.2724,0.2724,2400.0],["1990-03-21",0.2724,0.2724,0.2724,0.2724,0.0],["1990-03-22",0.2724,0.2724,0.2724,0.2724,0.0],["1990-03-23",0.2724,0.2724,0.2724,0.2724,3600.0],["1990-03-26",0.2724,0.2724,0.2724,0.2724,57600.0],["1990-03-27",0.2724,0.2724,0.2683,0.2683,60000.0],["1990-03-28",0.2642,0.2642,0.2642,0.2642,6000.0],["1990-03-29",0.2602,0.2683,0.2602,0.2602,44400.0],["1990-03-30",0.2602,0.2602,0.2602,0.2602,6000.0],["1990-04-02",0.2724,0.2724,0.2398,0.2439,75600.0],["1990-04-03",0.2398,0.248,0.2398,0.248,50400.0],["1990-04-04",0.248,0.248,0.248,0.248,0.0],["1990-04-05",0.2561,0.2561,0.2561,0.2561,1200.0],["1990-04-06",0.2561,0.2561,0.2561,0.2561,3600.0],["1990-04-09",0.2561,0.2561,0.2561,0.2561,0.0],["1990-04-10",0.2561,0.2561,0.2439,0.2439,134400.0],["1990-04-11",0.2561,0.2561,0.2398,0.2398,211200.0],["1990-04-12",0.248,0.248,0.248,0.248,19200.0],["1990-04-16",0.2398,0.248,0.2398,0.248,19200.0],["1990-04-17",0.248,0.248,0.248,0.248,7200.0],["1990-04-18",0.248,0.248,0.2317,0.2358,82800.0],["1990-04-19",0.2358,0.2358,0.2358,0.2358,62400.0],["1990-04-20",0.2358,0.2358,0.2358,0.2358,0.0],["1990-04-23",0.2439,0.2439,0.2439,0.2439,2400.0],["1990-04-24",0.2317,0.2317,0.2317,0.2317,50400.0],["1990-04-25",0.2317,0.2317,0.2317,0.2317,0.0],["1990-04-26",0.2276,0.2276,0.2276,0.2276,666000.0],["1990-04-27",0.2276,0.2276,0.2276,0.2276,0.0],["1990-04-30",0.2317,0.2398,0.2276,0.2358,88800.0],["1990-05-01",0.2398,0.2398,0.2317,0.2317,144000.0],["1990-05-02",0.2317,0.2439,0.2317,0.2398,90000.0],["1990-05-03",0.2439,0.2439,0.2439,0.2439,6000.0],["1990-05-04",0.2439,0.252,0.2439,0.252,67200.0],["1990-05-07",0.252,0.2561,0.2439,0.2439,126000.0],["1990-05-08",0.252,0.252,0.248,0.248,46800.0],["1990-05-09",0.248,0.248,0.248,0.248,0.0],["1990-05-10",0.2602,0.2602,0.2602,0.2602,12000.0],["1990-05-11",0.2602,0.2602,0.2602,0.2602,0.0],["1990-05-14",0.2642,0.2764,0.2602,0.2683,60000.0],["1990-05-15",0.2683,0.2683,0.2683,0.2683,0.0],["1990-05-16",0.2683,0.2683,0.2683,0.2683,0.0],["1990-05-17",0.2805,0.2805,0.2805,0.2805,2400.0],["1990-05-18",0.2846,0.2846,0.2764,0.2846,57600.0],["1990-05-21",0.2846,0.2846,0.2846,0.2846,0.0],["1990-05-22",0.2886,0.2927,0.2805,0.2927,73200.0],["1990-05-23",0.2886,0.3008,0.2886,0.3008,16800.0],["1990-05-24",0.2886,0.2886,0.2886,0.2886,14400.0],["1990-05-25",0.2886,0.2968,0.2886,0.2968,38400.0],["1990-05-29",0.2968,0.2968,0.2886,0.2886,15600.0],["1990-05-30",0.2886,0.3008,0.2886,0.3008,4800.0],["1990-05-31",0.3008,0.3008,0.3008,0.3008,0.0],["1990-06-01",0.2886,0.2886,0.2886,0.2886,24000.0],["1990-06-04",0.2886,0.2886,0.2886,0.2886,28800.0],["1990-06-05",0.2927,0.3008,0.2927,0.3008,13200.0],["1990-06-06",0.3008,0.3008,0.2927,0.2927,824400.0],["1990-06-07",0.2927,0.3008,0.2927,0.3008,256800.0],["1990-06-08",0.3008,0.3008,0.2927,0.2927,64800.0],["1990-06-11",0.2927,0.3008,0.2927,0.2927,36000.0],["1990-06-12",0.2927,0.3008,0.2927,0.3008,66000.0],["1990-06-13",0.2927,0.3008,0.2927,0.3008,121200.0],["1990-06-14",0.2927,0.2968,0.2886,0.2968,85200.0],["1990-06-15",0.2927,0.2927,0.2927,0.2927,63600.0],["1990-06-18",0.2846,0.2968,0.2846,0.2927,100800.0],["1990-06-19",0.2968,0.2968,0.2846,0.2968,140400.0],["1990-06-20",0.2886,0.2927,0.2846,0.2927,292800.0],["1990-06-21",0.2846,0.2846,0.2846,0.2846,39600.0],["1990-06-22",0.2927,0.2927,0.2927,0.2927,46800.0],["1990-06-25",0.2764,0.2764,0.2764,0.2764,6000.0],["1990-06-26",0.2764,0.2764,0.2764,0.2764,2400.0],["1990-06-27",0.2764,0.2764,0.2764,0.2764,0.0],["1990-06-28",0.2764,0.2764,0.2764,0.2764,0.0],["1990-06-29",0.2764,0.2764,0.2764,0.2764,0.0],["1990-07-02",0.2764,0.2764,0.2764,0.2764,0.0],["1990-07-03",0.2805,0.2805,0.2805,0.2805,18000.0],["1990-07-05",0.2805,0.2805,0.2805,0.2805,0.0],["1990-07-06",0.2805,0.2805,0.2805,0.2805,0.0],["1990-07-09",0.2805,0.2927,0.2805,0.2805,21600.0],["1990-07-10",0.2927,0.2927,0.2927,0.2927,16800.0],["1990-07-11",0.2886,0.2886,0.2886,0.2886,7200.0],["1990-07-12",0.2805,0.2805,0.2805,0.2805,12000.0],["1990-07-13",0.2805,0.2886,0.2805,0.2805,31200.0],["1990-07-16",0.2846,0.2886,0.2846,0.2886,91200.0],["1990-07-17",0.2805,0.2886,0.2805,0.2886,283200.0],["1990-07-18",0.2886,0.2886,0.2886,0.2886,0.0],["1990-07-19",0.2805,0.2886,0.2805,0.2805,25200.0],["1990-07-20",0.2805,0.2846,0.2805,0.2805,212400.0],["1990-07-23",0.2764,0.2805,0.2764,0.2805,8400.0],["1990-07-24",0.2764,0.2846,0.2724,0.2724,40800.0],["1990-07-25",0.2683,0.2805,0.2683,0.2805,7200.0],["1990-07-26",0.2642,0.2764,0.2642,0.2642,72000.0],["1990-07-27",0.2764,0.2764,0.2764,0.2764,8400.0],["1990-07-30",0.2602,0.2764,0.2602,0.2724,56400.0],["1990-07-31",0.2724,0.2724,0.2683,0.2683,16800.0],["1990-08-01",0.2683,0.2683,0.2683,0.2683,0.0],["1990-08-02",0.2683,0.2683,0.2683,0.2683,0.0],["1990-08-03",0.2683,0.2683,0.2602,0.2602,42000.0],["1990-08-06",0.2602,0.2642,0.252,0.2642,43200.0],["1990-08-07",0.2642,0.2642,0.2642,0.2642,0.0],["1990-08-08",0.2642,0.2642,0.2642,0.2642,0.0],["1990-08-09",0.2642,0.2642,0.2642,0.2642,0.0],["1990-08-10",0.2561,0.2683,0.2561,0.2561,63600.0],["1990-08-13",0.2683,0.2683,0.2561,0.2561,21600.0],["1990-08-14",0.2602,0.2642,0.2561,0.2561,27600.0],["1990-08-15",0.2561,0.2561,0.2561,0.2561,0.0],["1990-08-16",0.2561,0.2683,0.2561,0.2561,319200.0],["1990-08-17",0.2561,0.2642,0.2561,0.2642,33600.0],["1990-08-20",0.2642,0.2642,0.2642,0.2642,0.0],["1990-08-21",0.2602,0.2642,0.2561,0.2561,142800.0],["1990-08-22",0.2561,0.2642,0.2561,0.2642,13200.0],["1990-08-23",0.2561,0.2602,0.252,0.252,224400.0],["1990-08-24",0.248,0.2561,0.248,0.2561,61200.0],["1990-08-27",0.2439,0.252,0.2439,0.2439,63600.0],["1990-08-28",0.2439,0.252,0.2439,0.2439,12000.0],["1990-08-29",0.2439,0.252,0.2439,0.2439,28800.0],["1990-08-30",0.2358,0.248,0.2358,0.248,12000.0],["1990-08-31",0.248,0.248,0.248,0.248,0.0],["1990-09-04",0.2358,0.2398,0.2317,0.2317,36000.0],["1990-09-05",0.2317,0.2317,0.2317,0.2317,12000.0],["1990-09-06",0.2317,0.2358,0.2236,0.2236,96000.0],["1990-09-07",0.2236,0.2317,0.2236,0.2317,26400.0],["1990-09-10",0.2358,0.2358,0.2358,0.2358,16800.0],["1990-09-11",0.2317,0.2398,0.2317,0.2398,51600.0],["1990-09-12",0.2276,0.2358,0.2276,0.2358,133200.0],["1990-09-13",0.2358,0.2358,0.2358,0.2358,4800.0],["1990-09-14",0.2358,0.2358,0.2358,0.2358,0.0],["1990-09-17",0.2236,0.2236,0.2236,0.2236,6000.0],["1990-09-18",0.2236,0.2236,0.2236,0.2236,0.0],["1990-09-19",0.2236,0.2236,0.2236,0.2236,0.0],["1990-09-20",0.2236,0.2236,0.2236,0.2236,0.0],["1990-09-21",0.2276,0.2398,0.2276,0.2398,51600.0],["1990-09-24",0.2276,0.2358,0.2236,0.2317,244800.0],["1990-09-25",0.2276,0.2317,0.2276,0.2276,313200.0],["1990-09-26",0.2236,0.2236,0.2236,0.2236,4800.0],["1990-09-27",0.2236,0.2236,0.2236,0.2236,15600.0],["1990-09-28",0.2276,0.2276,0.2236,0.2236,38400.0],["1990-10-01",0.2236,0.2317,0.2236,0.2317,67200.0],["1990-10-02",0.2317,0.2317,0.2317,0.2317,0.0],["1990-10-03",0.2236,0.2276,0.2236,0.2276,102000.0],["1990-10-04",0.2317,0.2317,0.2317,0.2317,12000.0],["1990-10-05",0.2236,0.2236,0.2236,0.2236,10800.0],["1990-10-08",0.2236,0.2236,0.2236,0.2236,0.0],["1990-10-09",0.2236,0.2317,0.2236,0.2317,30000.0],["1990-10-10",0.2236,0.2236,0.2236,0.2236,6000.0],["1990-10-11",0.2236,0.2236,0.2236,0.2236,0.0],["1990-10-12",0.2358,0.2358,0.2276,0.2276,55200.0],["1990-10-15",0.2358,0.2358,0.2358,0.2358,12000.0],["1990-10-16",0.2358,0.2358,0.2358,0.2358,1200.0],["1990-10-17",0.2236,0.2236,0.2236,0.2236,1200.0],["1990-10-18",0.2236,0.2236,0.2236,0.2236,0.0],["1990-10-19",0.2276,0.2276,0.2276,0.2276,1200.0],["1990-10-22",0.2236,0.2276,0.2236,0.2276,30000.0],["1990-10-23",0.2276,0.2276,0.2276,0.2276,0.0],["1990-10-24",0.2236,0.2236,0.2236,0.2236,12000.0],["1990-10-25",0.2236,0.2236,0.2236,0.2236,0.0],["1990-10-26",0.2236,0.2276,0.2236,0.2236,122400.0],["1990-10-29",0.2236,0.2317,0.2236,0.2317,104400.0],["1990-10-30",0.2236,0.2236,0.2236,0.2236,13200.0],["1990-10-31",0.2236,0.2236,0.2236,0.2236,0.0],["1990-11-01",0.2236,0.2317,0.2236,0.2317,144000.0],["1990-11-02",0.2317,0.2317,0.2317,0.2317,0.0],["1990-11-05",0.2236,0.2317,0.2236,0.2276,14400.0],["1990-11-06",0.2317,0.2317,0.2276,0.2276,3600.0],["1990-11-07",0.2276,0.2317,0.2276,0.2317,3600.0],["1990-11-08",0.2317,0.2317,0.2317,0.2317,0.0],["1990-11-09",0.2317,0.2317,0.2317,0.2317,0.0],["1990-11-12",0.2276,0.2317,0.2276,0.2276,26400.0],["1990-11-13",0.2276,0.2276,0.2276,0.2276,0.0],["1990-11-14",0.2276,0.2276,0.2276,0.2276,0.0],["1990-11-15",0.2317,0.2439,0.2317,0.2439,52800.0],["1990-11-16",0.2317,0.2317,0.2317,0.2317,12000.0],["1990-11-19",0.2317,0.2317,0.2317,0.2317,0.0],["1990-11-20",0.2439,0.2439,0.2317,0.2358,170400.0],["1990-11-21",0.2317,0.2358,0.2317,0.2358,16800.0],["1990-11-23",0.2358,0.2358,0.2358,0.2358,0.0],["1990-11-26",0.2317,0.2358,0.2317,0.2358,144000.0],["1990-11-27",0.2317,0.2317,0.2317,0.2317,42000.0],["1990-11-28",0.2317,0.2317,0.2317,0.2317,0.0],["1990-11-29",0.2439,0.2439,0.2398,0.2398,36000.0],["1990-11-30",0.2398,0.2398,0.2398,0.2398,1200.0],["1990-12-03",0.2398,0.248,0.2398,0.248,9600.0],["1990-12-04",0.2398,0.2398,0.2398,0.2398,33600.0],["1990-12-05",0.248,0.252,0.248,0.252,26400.0],["1990-12-06",0.252,0.252,0.2439,0.248,43200.0],["1990-12-07",0.2439,0.248,0.2439,0.2439,109200.0],["1990-12-10",0.252,0.252,0.252,0.252,12000.0],["1990-12-11",0.2439,0.2439,0.2439,0.2439,15600.0],["1990-12-12",0.252,0.252,0.252,0.252,12000.0],["1990-12-13",0.248,0.252,0.248,0.252,229200.0],["1990-12-14",0.248,0.248,0.248,0.248,7200.0],["1990-12-17",0.248,0.252,0.248,0.248,238800.0],["1990-12-18",0.2561,0.2561,0.248,0.248,24000.0],["1990-12-19",0.248,0.248,0.248,0.248,22800.0],["1990-12-20",0.248,0.252,0.248,0.252,72000.0],["1990-12-21",0.248,0.2561,0.248,0.248,62400.0],["1990-12-24",0.248,0.252,0.248,0.252,21600.0],["1990-12-26",0.248,0.248,0.248,0.248,1200.0],["1990-12-27",0.248,0.248,0.248,0.248,0.0],["1990-12-28",0.2561,0.2561,0.248,0.248,15600.0],["1990-12-31",0.2602,0.2602,0.248,0.248,42000.0],["1991-01-02",0.2602,0.2602,0.248,0.248,31200.0],["1991-01-03",0.248,0.248,0.248,0.248,0.0],["1991-01-04",0.248,0.2602,0.248,0.252,123600.0],["1991-01-07",0.252,0.252,0.252,0.252,0.0],["1991-01-08",0.2509,0.2509,0.2509,0.2509,4800.0],["1991-01-09",0.2632,0.2632,0.2632,0.2632,8400.0],["1991-01-10",0.2509,0.2632,0.2509,0.2632,15600.0],["1991-01-11",0.2509,0.2509,0.2509,0.2509,6000.0],["1991-01-14",0.2509,0.2509,0.2509,0.2509,21600.0],["1991-01-15",0.2509,0.2509,0.2509,0.2509,0.0],["1991-01-16",0.2509,0.2509,0.2509,0.2509,0.0],["1991-01-17",0.255,0.2591,0.255,0.255,20400.0],["1991-01-18",0.255,0.2632,0.255,0.255,106800.0],["1991-01-21",0.255,0.255,0.255,0.255,0.0],["1991-01-22",0.255,0.255,0.255,0.255,0.0],["1991-01-23",0.255,0.255,0.255,0.255,0.0],["1991-01-24",0.255,0.255,0.255,0.255,0.0],["1991-01-25",0.255,0.255,0.255,0.255,0.0],["1991-01-28",0.255,0.255,0.255,0.255,0.0],["1991-01-29",0.255,0.255,0.255,0.255,0.0],["1991-01-30",0.2632,0.2632,0.2632,0.2632,42000.0],["1991-01-31",0.2673,0.2673,0.2673,0.2673,6000.0],["1991-02-01",0.2591,0.2591,0.2591,0.2591,1200.0],["1991-02-04",0.2673,0.2673,0.2591,0.2591,13200.0],["1991-02-05",0.2673,0.2715,0.2632,0.2715,58800.0],["1991-02-06",0.2797,0.2961,0.2797,0.2879,153600.0],["1991-02-07",0.2879,0.3044,0.2879,0.2879,50400.0],["1991-02-08",0.2879,0.292,0.2879,0.2879,60000.0],["1991-02-11",0.2879,0.2879,0.2879,0.2879,2400.0],["1991-02-12",0.2879,0.2879,0.2879,0.2879,0.0],["1991-02-13",0.2879,0.2961,0.2879,0.2961,25200.0],["1991-02-14",0.2879,0.2961,0.2879,0.292,123600.0],["1991-02-15",0.3085,0.3085,0.3085,0.3085,16800.0],["1991-02-19",0.292,0.2961,0.292,0.292,66000.0],["1991-02-20",0.2961,0.2961,0.292,0.292,132000.0],["1991-02-21",0.2961,0.2961,0.292,0.292,156000.0],["1991-02-22",0.292,0.292,0.292,0.292,0.0],["1991-02-25",0.292,0.292,0.292,0.292,0.0],["1991-02-26",0.292,0.2961,0.292,0.2961,69600.0],["1991-02-27",0.2961,0.2961,0.2961,0.2961,0.0],["1991-02-28",0.292,0.3085,0.292,0.3085,7200.0],["1991-03-01",0.3085,0.3085,0.292,0.292,7200.0],["1991-03-04",0.2961,0.2961,0.2961,0.2961,3600.0],["1991-03-05",0.2961,0.2961,0.2961,0.2961,0.0],["1991-03-06",0.292,0.292,0.292,0.292,24000.0],["1991-03-07",0.292,0.3002,0.292,0.292,240000.0],["1991-03-08",0.292,0.292,0.292,0.292,0.0],["1991-03-11",0.292,0.292,0.292,0.292,26400.0],["1991-03-12",0.2961,0.2961,0.292,0.292,36000.0],["1991-03-13",0.292,0.292,0.292,0.292,36000.0],["1991-03-14",0.2961,0.2961,0.292,0.292,99600.0],["1991-03-15",0.292,0.2961,0.2797,0.2961,98400.0],["1991-03-18",0.2961,0.2961,0.2961,0.2961,2400.0],["1991-03-19",0.2879,0.2879,0.2879,0.2879,18000.0],["1991-03-20",0.2797,0.2879,0.2797,0.2879,15600.0],["1991-03-21",0.2797,0.2797,0.2797,0.2797,3600.0],["1991-03-22",0.2797,0.2838,0.2797,0.2838,40800.0],["1991-03-25",0.2838,0.2838,0.2838,0.2838,0.0],["1991-03-26",0.2838,0.2838,0.2838,0.2838,0.0],["1991-03-27",0.2961,0.2961,0.2961,0.2961,3600.0],["1991-03-28",0.2961,0.2961,0.2961,0.2961,0.0],["1991-04-01",0.2961,0.2961,0.2797,0.2797,139200.0],["1991-04-02",0.2797,0.2961,0.2797,0.2879,138000.0],["1991-04-03",0.2879,0.2961,0.2797,0.2879,96000.0],["1991-04-04",0.2838,0.2879,0.2838,0.2879,70800.0],["1991-04-05",0.2879,0.292,0.2838,0.2879,141600.0],["1991-04-08",0.2867,0.2867,0.2867,0.2867,15600.0],["1991-04-09",0.2867,0.2867,0.2867,0.2867,0.0],["1991-04-10",0.2867,0.2909,0.2867,0.2909,79200.0],["1991-04-11",0.2867,0.2992,0.2867,0.2992,326400.0],["1991-04-12",0.2909,0.2951,0.2909,0.2909,384000.0],["1991-04-15",0.2909,0.2909,0.2909,0.2909,33600.0],["1991-04-16",0.2909,0.2909,0.2909,0.2909,37200.0],["1991-04-17",0.2909,0.2992,0.2909,0.2909,67200.0],["1991-04-18",0.2951,0.3075,0.2951,0.2951,342000.0],["1991-04-19",0.3034,0.3034,0.2951,0.2951,42000.0],["1991-04-22",0.3075,0.3075,0.2951,0.2951,51600.0],["1991-04-23",0.3034,0.3075,0.2992,0.3075,134400.0],["1991-04-24",0.3075,0.3075,0.2992,0.3075,180000.0],["1991-04-25",0.3075,0.3075,0.2992,0.2992,62400.0],["1991-04-26",0.2992,0.3906,0.2992,0.374,624000.0],["1991-04-29",0.3574,0.3657,0.3491,0.3491,484800.0],["1991-04-30",0.3574,0.3574,0.3408,0.3574,158400.0],["1991-05-01",0.3449,0.374,0.3408,0.3491,135600.0],["1991-05-02",0.3657,0.374,0.3491,0.3491,122400.0],["1991-05-03",0.3491,0.3574,0.3491,0.3574,538800.0],["1991-05-06",0.4073,0.4156,0.3823,0.3948,310800.0],["1991-05-07",0.374,0.3989,0.374,0.3865,52800.0],["1991-05-08",0.3989,0.3989,0.374,0.374,123600.0],["1991-05-09",0.3989,0.3989,0.374,0.3989,211200.0],["1991-05-10",0.3989,0.3989,0.374,0.374,24000.0],["1991-05-13",0.3989,0.3989,0.374,0.374,85200.0],["1991-05-14",0.3989,0.3989,0.3657,0.3657,88800.0],["1991-05-15",0.3989,0.3989,0.3823,0.3989,13200.0],["1991-05-16",0.3906,0.3906,0.3657,0.3906,73200.0],["1991-05-17",0.3906,0.3989,0.3657,0.3989,75600.0],["1991-05-20",0.3823,0.3989,0.3823,0.3989,24000.0],["1991-05-21",0.374,0.374,0.374,0.374,1200.0],["1991-05-22",0.3989,0.3989,0.374,0.374,39600.0],["1991-05-23",0.374,0.374,0.374,0.374,14400.0],["1991-05-24",0.374,0.374,0.374,0.374,0.0],["1991-05-28",0.3906,0.3906,0.374,0.3823,62400.0],["1991-05-29",0.3823,0.3823,0.3823,0.3823,0.0],["1991-05-30",0.374,0.374,0.374,0.374,6000.0],["1991-05-31",0.3906,0.3906,0.374,0.374,26400.0],["1991-06-03",0.374,0.3906,0.3657,0.3657,42000.0],["1991-06-04",0.3574,0.3823,0.3574,0.374,44400.0],["1991-06-05",0.3823,0.3823,0.3574,0.374,7200.0],["1991-06-06",0.3574,0.374,0.3574,0.3574,67200.0],["1991-06-07",0.374,0.374,0.3574,0.3574,16800.0],["1991-06-10",0.3823,0.3823,0.3657,0.3657,36000.0],["1991-06-11",0.3823,0.3823,0.3574,0.3574,24000.0],["1991-06-12",0.3574,0.3823,0.3574,0.3782,37200.0],["1991-06-13",0.3699,0.374,0.3657,0.3657,78000.0],["1991-06-14",0.3823,0.3823,0.3657,0.3699,33600.0],["1991-06-17",0.3574,0.3823,0.3574,0.3823,12000.0],["1991-06-18",0.3574,0.3615,0.3574,0.3574,109200.0],["1991-06-19",0.3574,0.3699,0.3574,0.3699,82800.0],["1991-06-20",0.374,0.374,0.374,0.374,1200.0],["1991-06-21",0.3574,0.3699,0.3574,0.3699,68400.0],["1991-06-24",0.3615,0.374,0.3615,0.374,134400.0],["1991-06-25",0.3699,0.3782,0.3699,0.3782,12000.0],["1991-06-26",0.3657,0.3699,0.3657,0.3699,10800.0],["1991-06-27",0.3657,0.3823,0.3657,0.3823,243600.0],["1991-06-28",0.3906,0.3906,0.3657,0.3823,25200.0],["1991-07-01",0.3823,0.3823,0.3823,0.3823,0.0],["1991-07-02",0.3657,0.3657,0.3657,0.3657,4800.0],["1991-07-03",0.3782,0.3906,0.3657,0.374,120000.0],["1991-07-05",0.3906,0.3906,0.3906,0.3906,2400.0],["1991-07-08",0.3936,0.3936,0.3685,0.3685,26400.0],["1991-07-09",0.3936,0.3936,0.3685,0.3685,68400.0],["1991-07-10",0.3685,0.3769,0.3685,0.3769,66000.0],["1991-07-11",0.3685,0.3853,0.3685,0.3685,43200.0],["1991-07-12",0.3685,0.3685,0.3685,0.3685,0.0],["1991-07-15",0.3936,0.3936,0.3685,0.3685,10800.0],["1991-07-16",0.3685,0.3769,0.3685,0.3769,8400.0],["1991-07-17",0.3936,0.3936,0.3936,0.3936,1200.0],["1991-07-18",0.3769,0.3853,0.3769,0.3853,49200.0],["1991-07-19",0.3769,0.3769,0.3769,0.3769,2400.0],["1991-07-22",0.3769,0.3853,0.3769,0.3853,52800.0],["1991-07-23",0.3769,0.3936,0.3769,0.3895,31200.0],["1991-07-24",0.3769,0.3769,0.3769,0.3769,6000.0],["1991-07-25",0.3769,0.3936,0.3769,0.3769,16800.0],["1991-07-26",0.3769,0.3853,0.3769,0.3769,22800.0],["1991-07-29",0.3769,0.3769,0.3769,0.3769,14400.0],["1991-07-30",0.3936,0.3936,0.3811,0.3895,79200.0],["1991-07-31",0.3853,0.3895,0.3769,0.3895,32400.0],["1991-08-01",0.3853,0.4062,0.3853,0.4062,171600.0],["1991-08-02",0.4104,0.4104,0.3853,0.3853,4800.0],["1991-08-05",0.4104,0.4104,0.4104,0.4104,1200.0],["1991-08-06",0.3853,0.4062,0.3853,0.4062,43200.0],["1991-08-07",0.4104,0.4104,0.3853,0.3853,24000.0],["1991-08-08",0.3853,0.4104,0.3853,0.3853,62400.0],["1991-08-09",0.402,0.402,0.402,0.402,10800.0],["1991-08-12",0.3853,0.3853,0.3853,0.3853,8400.0],["1991-08-13",0.3853,0.402,0.3853,0.402,62400.0],["1991-08-14",0.3853,0.469,0.3853,0.4397,436800.0],["1991-08-15",0.4271,0.4523,0.4271,0.4271,110400.0],["1991-08-16",0.4271,0.4355,0.4271,0.4271,91200.0],["1991-08-19",0.4271,0.4355,0.4271,0.4313,45600.0],["1991-08-20",0.4355,0.4355,0.4271,0.4355,55200.0],["1991-08-21",0.4355,0.4355,0.4355,0.4355,6000.0],["1991-08-22",0.4271,0.4397,0.4271,0.4397,103200.0],["1991-08-23",0.4355,0.4439,0.4355,0.4439,26400.0],["1991-08-26",0.4355,0.4523,0.4355,0.4523,9600.0],["1991-08-27",0.4355,0.4481,0.4355,0.4481,158400.0],["1991-08-28",0.4523,0.4523,0.4481,0.4481,19200.0],["1991-08-29",0.4607,0.4607,0.4355,0.4565,42000.0],["1991-08-30",0.4355,0.4355,0.4355,0.4355,9600.0],["1991-09-03",0.4607,0.4607,0.4355,0.4523,33600.0],["1991-09-04",0.4607,0.4774,0.4355,0.469,244800.0],["1991-09-05",0.469,0.4774,0.4439,0.4523,60000.0],["1991-09-06",0.4523,0.4648,0.4523,0.4648,48000.0],["1991-09-09",0.4774,0.4774,0.4523,0.4607,44400.0],["1991-09-10",0.4523,0.4565,0.4523,0.4523,193200.0],["1991-09-11",0.4523,0.4607,0.4523,0.4607,30000.0],["1991-09-12",0.4523,0.4523,0.4523,0.4523,10800.0],["1991-09-13",0.4523,0.4565,0.4523,0.4565,24000.0],["1991-09-16",0.4523,0.4565,0.4523,0.4565,25200.0],["1991-09-17",0.4523,0.4774,0.4523,0.4774,4800.0],["1991-09-18",0.4774,0.4774,0.4774,0.4774,0.0],["1991-09-19",0.4523,0.4774,0.4523,0.4523,70800.0],["1991-09-20",0.4607,0.4607,0.4523,0.4607,37200.0],["1991-09-23",0.4565,0.4607,0.4565,0.4607,37200.0],["1991-09-24",0.4523,0.4607,0.4523,0.4523,62400.0],["1991-09-25",0.4523,0.4774,0.4523,0.469,60000.0],["1991-09-26",0.4523,0.4523,0.4523,0.4523,1200.0],["1991-09-27",0.4523,0.469,0.4523,0.469,92400.0],["1991-09-30",0.4523,0.4774,0.4523,0.4523,15600.0],["1991-10-01",0.4774,0.4774,0.4523,0.4774,32400.0],["1991-10-02",0.4774,0.4774,0.4523,0.4523,16800.0],["1991-10-03",0.4523,0.469,0.4523,0.469,58800.0],["1991-10-04",0.4523,0.469,0.4523,0.4523,132000.0],["1991-10-07",0.4523,0.469,0.4523,0.4523,50400.0],["1991-10-08",0.4607,0.469,0.4565,0.4607,50400.0],["1991-10-09",0.4774,0.4774,0.469,0.469,12000.0],["1991-10-10",0.4523,0.4732,0.4523,0.4732,189600.0],["1991-10-11",0.4858,0.4858,0.4607,0.4607,33600.0],["1991-10-14",0.4607,0.4732,0.4607,0.4732,48000.0],["1991-10-15",0.4607,0.4607,0.4607,0.4607,14400.0],["1991-10-16",0.4607,0.4858,0.4607,0.4858,16800.0],["1991-10-17",0.4774,0.4774,0.4607,0.4607,8400.0],["1991-10-18",0.4607,0.4774,0.4607,0.4774,36000.0],["1991-10-21",0.4774,0.4774,0.469,0.469,109200.0],["1991-10-22",0.4732,0.4858,0.469,0.4774,240000.0],["1991-10-23",0.469,0.4858,0.469,0.469,168000.0],["1991-10-24",0.469,0.4774,0.469,0.469,72000.0],["1991-10-25",0.469,0.4816,0.469,0.469,493200.0],["1991-10-28",0.4774,0.4774,0.469,0.469,105600.0],["1991-10-29",0.4774,0.4816,0.469,0.4774,56400.0],["1991-10-30",0.4774,0.4858,0.469,0.469,16800.0],["1991-10-31",0.4858,0.4858,0.469,0.4858,67200.0],["1991-11-01",0.4732,0.4858,0.469,0.4858,96000.0],["1991-11-04",0.469,0.4858,0.469,0.4774,58800.0],["1991-11-05",0.469,0.4774,0.469,0.4774,20400.0],["1991-11-06",0.4858,0.4858,0.469,0.469,49200.0],["1991-11-07",0.469,0.5025,0.469,0.5025,8400.0],["1991-11-08",0.469,0.49,0.469,0.49,84000.0],["1991-11-11",0.49,0.49,0.49,0.49,0.0],["1991-11-12",0.49,0.49,0.49,0.49,0.0],["1991-11-13",0.4774,0.49,0.4774,0.4774,28800.0],["1991-11-14",0.4774,0.4774,0.4774,0.4774,0.0],["1991-11-15",0.4942,0.4942,0.4942,0.4942,18000.0],["1991-11-18",0.4774,0.4774,0.4774,0.4774,4800.0],["1991-11-19",0.4774,0.4774,0.4774,0.4774,0.0],["1991-11-20",0.4774,0.4942,0.4774,0.4942,24000.0],["1991-11-21",0.4858,0.5025,0.4858,0.4858,33600.0],["1991-11-22",0.4858,0.4858,0.4858,0.4858,3600.0],["1991-11-25",0.4858,0.4858,0.4858,0.4858,0.0],["1991-11-26",0.4858,0.4858,0.4858,0.4858,14400.0],["1991-11-27",0.4858,0.4858,0.4858,0.4858,0.0],["1991-11-29",0.4858,0.4858,0.4858,0.4858,0.0],["1991-12-02",0.4858,0.4983,0.4858,0.49,28800.0],["1991-12-03",0.49,0.49,0.49,0.49,0.0],["1991-12-04",0.4858,0.4858,0.4858,0.4858,1200.0],["1991-12-05",0.5025,0.5109,0.4942,0.4942,18000.0],["1991-12-06",0.4942,0.4942,0.4942,0.4942,0.0],["1991-12-09",0.4942,0.4942,0.4942,0.4942,2400.0],["1991-12-10",0.5025,0.5109,0.5025,0.5109,156000.0],["1991-12-11",0.5025,0.536,0.5025,0.5277,483600.0],["1991-12-12",0.5109,0.536,0.5109,0.536,12000.0],["1991-12-13",0.5193,0.5612,0.5193,0.5444,223200.0],["1991-12-16",0.5444,0.557,0.5444,0.557,16800.0],["1991-12-17",0.5444,0.557,0.5444,0.557,73200.0],["1991-12-18",0.557,0.557,0.557,0.557,0.0],["1991-12-19",0.5612,0.5612,0.557,0.557,14400.0],["1991-12-20",0.5612,0.5695,0.5528,0.5695,91200.0],["1991-12-23",0.5528,0.557,0.5528,0.557,26400.0],["1991-12-24",0.5612,0.5612,0.5612,0.5612,1200.0],["1991-12-26",0.5695,0.5863,0.5695,0.5863,70800.0],["1991-12-27",0.5779,0.603,0.5779,0.603,80400.0],["1991-12-30",0.603,0.603,0.603,0.603,0.0],["1991-12-31",0.603,0.603,0.603,0.603,24000.0],["1992-01-02",0.5779,0.6365,0.5779,0.6365,270000.0],["1992-01-03",0.6365,0.6365,0.5947,0.5947,253200.0],["1992-01-06",0.6145,0.6187,0.5977,0.5977,97200.0],["1992-01-07",0.5977,0.6145,0.5977,0.5977,146400.0],["1992-01-08",0.6145,0.6145,0.5977,0.5977,38400.0],["1992-01-09",0.5977,0.6103,0.5977,0.5977,49200.0],["1992-01-10",0.5977,0.6145,0.5977,0.6061,64800.0],["1992-01-13",0.5977,0.6145,0.5977,0.5977,75600.0],["1992-01-14",0.5893,0.6061,0.5893,0.6061,118800.0],["1992-01-15",0.5893,0.6061,0.5893,0.6061,66000.0],["1992-01-16",0.6061,0.6061,0.5977,0.5977,79200.0],["1992-01-17",0.6061,0.6061,0.5977,0.6061,87600.0],["1992-01-20",0.5977,0.6061,0.5977,0.6061,90000.0],["1992-01-21",0.5977,0.5977,0.5977,0.5977,13200.0],["1992-01-22",0.6061,0.6145,0.6061,0.6145,63600.0],["1992-01-23",0.6187,0.6187,0.6061,0.6061,12000.0],["1992-01-24",0.6061,0.6061,0.6061,0.6061,13200.0],["1992-01-27",0.6061,0.6314,0.6061,0.6272,42000.0],["1992-01-28",0.6398,0.6398,0.6229,0.6314,37200.0],["1992-01-29",0.6482,0.6482,0.6314,0.6314,40800.0],["1992-01-30",0.6482,0.6482,0.6314,0.6482,60000.0],["1992-01-31",0.6314,0.6398,0.6314,0.6398,57600.0],["1992-02-03",0.6398,0.6398,0.6398,0.6398,0.0],["1992-02-04",0.6314,0.6398,0.6314,0.6398,111600.0],["1992-02-05",0.6398,0.6398,0.6398,0.6398,0.0],["1992-02-06",0.6398,0.6398,0.6398,0.6398,0.0],["1992-02-07",0.6314,0.6524,0.6314,0.6524,91200.0],["1992-02-10",0.6314,0.644,0.6314,0.6314,136800.0],["1992-02-11",0.6314,0.6398,0.6314,0.6314,52800.0],["1992-02-12",0.6314,0.6398,0.6314,0.6314,49200.0],["1992-02-13",0.6314,0.6398,0.6314,0.6314,27600.0],["1992-02-14",0.6314,0.6398,0.6314,0.6398,20400.0],["1992-02-18",0.6314,0.6398,0.6314,0.6398,22800.0],["1992-02-19",0.6314,0.6398,0.6314,0.6398,129600.0],["1992-02-20",0.6314,0.6398,0.6314,0.6398,74400.0],["1992-02-21",0.6314,0.6314,0.6314,0.6314,6000.0],["1992-02-24",0.6482,0.6482,0.6482,0.6482,1200.0],["1992-02-25",0.6314,0.644,0.6314,0.644,84000.0],["1992-02-26",0.6314,0.644,0.6314,0.6398,45600.0],["1992-02-27",0.6314,0.6566,0.6314,0.6314,31200.0],["1992-02-28",0.6314,0.644,0.6314,0.644,48000.0],["1992-03-02",0.6314,0.6398,0.6314,0.6398,20400.0],["1992-03-03",0.6566,0.6566,0.6314,0.6566,39600.0],["1992-03-04",0.6314,0.6398,0.6314,0.6398,3600.0],["1992-03-05",0.6314,0.6314,0.6314,0.6314,3600.0],["1992-03-06",0.6314,0.6314,0.6314,0.6314,6000.0],["1992-03-09",0.6566,0.6566,0.6314,0.6314,46800.0],["1992-03-10",0.644,0.665,0.6314,0.6314,88800.0],["1992-03-11",0.6314,0.6314,0.6314,0.6314,1200.0],["1992-03-12",0.6314,0.6314,0.6314,0.6314,0.0],["1992-03-13",0.6398,0.644,0.6314,0.6314,46800.0],["1992-03-16",0.6314,0.6314,0.6314,0.6314,0.0],["1992-03-17",0.6398,0.6482,0.6398,0.6482,156000.0],["1992-03-18",0.6482,0.6482,0.6482,0.6482,0.0],["1992-03-19",0.665,0.665,0.6314,0.6314,6000.0],["1992-03-20",0.6398,0.665,0.6398,0.6524,60000.0],["1992-03-23",0.6398,0.6482,0.6398,0.6398,13200.0],["1992-03-24",0.6398,0.6482,0.6398,0.6398,45600.0],["1992-03-25",0.6566,0.665,0.6398,0.6398,16800.0],["1992-03-26",0.6398,0.6482,0.6398,0.6482,31200.0],["1992-03-27",0.6398,0.6398,0.6398,0.6398,7200.0],["1992-03-30",0.6398,0.6398,0.6398,0.6398,0.0],["1992-03-31",0.6398,0.6566,0.6398,0.6482,18000.0],["1992-04-01",0.6566,0.665,0.6482,0.6482,122400.0],["1992-04-02",0.6482,0.6819,0.6482,0.665,31200.0],["1992-04-03",0.6482,0.6735,0.6482,0.6482,28800.0],["1992-04-06",0.6512,0.6512,0.6512,0.6512,0.0],["1992-04-07",0.6512,0.6851,0.6512,0.6851,7200.0],["1992-04-08",0.6512,0.6597,0.6512,0.6512,33600.0],["1992-04-09",0.6682,0.6682,0.6597,0.6597,20400.0],["1992-04-10",0.6682,0.6682,0.6682,0.6682,2400.0],["1992-04-13",0.6682,0.6682,0.6682,0.6682,0.0],["1992-04-14",0.6512,0.6597,0.6512,0.6597,4800.0],["1992-04-15",0.6512,0.6512,0.6512,0.6512,1200.0],["1992-04-16",0.6682,0.6682,0.6682,0.6682,12000.0],["1992-04-20",0.6512,0.6512,0.6512,0.6512,2400.0],["1992-04-21",0.6597,0.6682,0.6597,0.6597,86400.0],["1992-04-22",0.6597,0.6724,0.6597,0.6724,28800.0],["1992-04-23",0.6597,0.6935,0.6597,0.6935,24000.0],["1992-04-24",0.6935,0.6935,0.6935,0.6935,0.0],["1992-04-27",0.6935,0.6978,0.6682,0.6978,181200.0],["1992-04-28",0.6766,0.6851,0.6766,0.6851,70800.0],["1992-04-29",0.6935,0.6935,0.6935,0.6935,14400.0],["1992-04-30",0.6766,0.6851,0.6766,0.6851,55200.0],["1992-05-01",0.6766,0.702,0.6766,0.702,148800.0],["1992-05-04",0.702,0.702,0.6766,0.6766,72000.0],["1992-05-05",0.6766,0.6766,0.6766,0.6766,12000.0],["1992-05-06",0.6766,0.702,0.6766,0.702,4800.0],["1992-05-07",0.6766,0.6766,0.6766,0.6766,42000.0],["1992-05-08",0.6766,0.6935,0.6766,0.6935,231600.0],["1992-05-11",0.702,0.702,0.6766,0.6766,175200.0],["1992-05-12",0.6766,0.6766,0.6766,0.6766,60000.0],["1992-05-13",0.7104,0.7104,0.6978,0.6978,9600.0],["1992-05-14",0.6978,0.6978,0.6978,0.6978,0.0],["1992-05-15",0.6851,0.6851,0.6851,0.6851,3600.0],["1992-05-18",0.7104,0.7104,0.6935,0.6935,7200.0],["1992-05-19",0.7104,0.7189,0.6935,0.7189,92400.0],["1992-05-20",0.6935,0.7274,0.6935,0.7274,55200.0],["1992-05-21",0.7612,0.7612,0.7358,0.7443,28800.0],["1992-05-22",0.7443,0.7443,0.7443,0.7443,0.0],["1992-05-26",0.7443,0.7443,0.7443,0.7443,0.0],["1992-05-27",0.7443,0.7443,0.7443,0.7443,0.0],["1992-05-28",0.7781,0.7781,0.7696,0.7696,37200.0],["1992-05-29",0.7866,0.7866,0.7527,0.7527,12000.0],["1992-06-01",0.7866,0.8035,0.7866,0.8035,62400.0],["1992-06-02",0.8035,0.8119,0.7781,0.7781,10800.0],["1992-06-03",0.8119,0.8204,0.795,0.795,13200.0],["1992-06-04",0.795,0.795,0.795,0.795,1200.0],["1992-06-05",0.795,0.795,0.795,0.795,24000.0],["1992-06-08",0.795,0.8035,0.795,0.8035,7200.0],["1992-06-09",0.795,0.8204,0.795,0.795,75600.0],["1992-06-10",0.795,0.8204,0.795,0.8204,21600.0],["1992-06-11",0.8204,0.8204,0.8204,0.8204,1200.0],["1992-06-12",0.8119,0.8289,0.795,0.8289,52800.0],["1992-06-15",0.8289,0.8289,0.795,0.795,16800.0],["1992-06-16",0.795,0.795,0.795,0.795,0.0],["1992-06-17",0.8289,0.8289,0.8204,0.8204,8400.0],["1992-06-18",0.795,0.8289,0.795,0.795,39600.0],["1992-06-19",0.795,0.795,0.795,0.795,2400.0],["1992-06-22",0.795,0.795,0.795,0.795,0.0],["1992-06-23",0.795,0.8077,0.795,0.8077,7200.0],["1992-06-24",0.795,0.8077,0.795,0.8077,8400.0],["1992-06-25",0.795,0.7993,0.795,0.7993,58800.0],["1992-06-26",0.8204,0.8204,0.8077,0.8077,6000.0],["1992-06-29",0.8204,0.8204,0.8204,0.8204,14400.0],["1992-06-30",0.8204,0.8373,0.8035,0.8373,82800.0],["1992-07-01",0.8373,0.8458,0.8289,0.8458,70800.0],["1992-07-02",0.8627,0.8711,0.8458,0.8711,51600.0],["1992-07-06",0.8827,0.8827,0.8487,0.8487,13200.0],["1992-07-07",0.87,0.87,0.8487,0.8487,14400.0],["1992-07-08",0.8487,0.8487,0.8487,0.8487,2400.0],["1992-07-09",0.8827,0.8827,0.8572,0.8827,26400.0],["1992-07-10",0.8742,0.8997,0.8657,0.8657,15600.0],["1992-07-13",0.8997,0.8997,0.8657,0.8997,193200.0],["1992-07-14",0.8657,0.8997,0.8657,0.8997,8400.0],["1992-07-15",0.8657,0.8657,0.8657,0.8657,9600.0],["1992-07-16",0.8657,0.8997,0.8657,0.8997,33600.0],["1992-07-17",0.8997,0.8997,0.8657,0.8657,3600.0],["1992-07-20",0.8657,0.8657,0.8657,0.8657,0.0],["1992-07-21",0.9166,0.9166,0.8742,0.8742,18000.0],["1992-07-22",0.8912,0.9166,0.8742,0.8742,34800.0],["1992-07-23",0.8742,0.8742,0.8742,0.8742,1200.0],["1992-07-24",0.9251,0.9251,0.9251,0.9251,1200.0],["1992-07-27",0.8742,0.8742,0.8742,0.8742,16800.0],["1992-07-28",0.8912,0.8954,0.8742,0.8742,81600.0],["1992-07-29",0.8742,0.8954,0.8742,0.8954,12000.0],["1992-07-30",0.8954,0.8954,0.8954,0.8954,0.0],["1992-07-31",0.9251,0.9251,0.8954,0.8954,9600.0],["1992-08-03",0.9251,0.9251,0.8954,0.8954,9600.0],["1992-08-04",0.8742,0.8742,0.8742,0.8742,3600.0],["1992-08-05",0.8997,0.9251,0.8997,0.9251,37200.0],["1992-08-06",0.9251,0.9251,0.8742,0.8954,13200.0],["1992-08-07",0.8954,0.8954,0.8954,0.8954,0.0],["1992-08-10",0.9166,0.9166,0.8954,0.8954,8400.0],["1992-08-11",0.8742,0.8827,0.8742,0.8742,24000.0],["1992-08-12",0.8742,0.8742,0.8742,0.8742,3600.0],["1992-08-13",0.8742,0.8869,0.8742,0.8869,8400.0],["1992-08-14",0.8742,0.9166,0.8742,0.9166,4800.0],["1992-08-17",0.8742,0.8869,0.8742,0.8869,9600.0],["1992-08-18",0.8742,0.8869,0.8742,0.8869,28800.0],["1992-08-19",0.8742,0.9166,0.8742,0.9166,63600.0],["1992-08-20",0.8912,0.8954,0.8827,0.8827,10800.0],["1992-08-21",0.8827,0.8827,0.8827,0.8827,0.0],["1992-08-24",0.8827,0.8827,0.8827,0.8827,0.0],["1992-08-25",0.8742,0.8869,0.8742,0.8869,124800.0],["1992-08-26",0.8869,0.8869,0.8869,0.8869,0.0],["1992-08-27",0.8869,0.8869,0.8869,0.8869,0.0],["1992-08-28",0.8742,0.8869,0.8742,0.8742,20400.0],["1992-08-31",0.8742,0.8742,0.8742,0.8742,0.0],["1992-09-01",0.8954,0.9166,0.8742,0.9166,43200.0],["1992-09-02",0.9166,0.9166,0.9166,0.9166,0.0],["1992-09-03",0.8742,0.8827,0.8742,0.8827,6000.0],["1992-09-04",0.8742,0.8954,0.8742,0.8954,4800.0],["1992-09-08",0.8869,0.8869,0.8869,0.8869,10800.0],["1992-09-09",0.8869,0.8869,0.8869,0.8869,0.0],["1992-09-10",0.8742,0.8827,0.8742,0.8827,25200.0],["1992-09-11",0.8742,0.8742,0.8742,0.8742,12000.0],["1992-09-14",0.8742,0.9166,0.8742,0.8827,14400.0],["1992-09-15",0.8742,0.8912,0.8742,0.8827,12000.0],["1992-09-16",0.8742,0.8827,0.8742,0.8827,16800.0],["1992-09-17",0.8827,0.8827,0.8827,0.8827,0.0],["1992-09-18",0.8827,0.8827,0.8827,0.8827,8400.0],["1992-09-21",0.8827,0.8827,0.8827,0.8827,0.0],["1992-09-22",0.8827,0.8827,0.8827,0.8827,0.0],["1992-09-23",0.9081,0.9081,0.8827,0.8827,18000.0],["1992-09-24",0.8827,0.8827,0.8827,0.8827,0.0],["1992-09-25",0.8572,0.8657,0.8572,0.8657,368400.0],["1992-09-28",0.8742,0.8827,0.8742,0.8827,8400.0],["1992-09-29",0.8827,0.8827,0.8827,0.8827,0.0],["1992-09-30",0.8827,0.8827,0.8827,0.8827,0.0],["1992-10-01",0.8997,0.8997,0.8997,0.8997,3600.0],["1992-10-02",0.8997,0.8997,0.8997,0.8997,0.0],["1992-10-05",0.8772,0.89,0.8772,0.8772,8400.0],["1992-10-06",0.8772,0.8942,0.8772,0.8942,10800.0],["1992-10-07",0.9198,0.9198,0.9198,0.9198,1200.0],["1992-10-08",0.8985,0.8985,0.8985,0.8985,7200.0],["1992-10-09",0.8772,0.8857,0.8772,0.8772,12000.0],["1992-10-12",0.8772,0.8772,0.8772,0.8772,0.0],["1992-10-13",0.8772,0.8772,0.8772,0.8772,2400.0],["1992-10-14",0.8772,0.8857,0.8772,0.8857,9600.0],["1992-10-15",0.8857,0.8857,0.8857,0.8857,0.0],["1992-10-16",0.8857,0.8857,0.8857,0.8857,0.0],["1992-10-19",0.9368,0.9368,0.8857,0.8857,3600.0],["1992-10-20",0.8857,0.8857,0.8857,0.8857,0.0],["1992-10-21",0.8942,0.9198,0.8942,0.9027,36000.0],["1992-10-22",0.9112,0.9112,0.9027,0.9027,6000.0],["1992-10-23",0.9027,0.9027,0.8942,0.8942,9600.0],["1992-10-26",0.8942,0.8942,0.8942,0.8942,2400.0],["1992-10-27",0.8942,0.8942,0.8942,0.8942,0.0],["1992-10-28",0.8942,0.8942,0.8942,0.8942,6000.0],["1992-10-29",0.8942,0.8942,0.8942,0.8942,0.0],["1992-10-30",0.8942,0.9112,0.8942,0.8942,26400.0],["1992-11-02",0.8942,0.8942,0.8942,0.8942,0.0],["1992-11-03",0.8942,0.8942,0.8942,0.8942,0.0],["1992-11-04",0.9453,0.9453,0.9112,0.9112,2400.0],["1992-11-05",0.8942,0.9112,0.8942,0.8942,3600.0],["1992-11-06",0.9112,0.9112,0.8942,0.8942,31200.0],["1992-11-09",0.8942,0.9027,0.8942,0.9027,102000.0],["1992-11-10",0.8942,0.8942,0.8942,0.8942,13200.0],["1992-11-11",0.8942,0.8942,0.8942,0.8942,0.0],["1992-11-12",0.8942,0.8942,0.8942,0.8942,0.0],["1992-11-13",0.8942,0.9112,0.8942,0.9112,9600.0],["1992-11-16",0.8942,0.9112,0.8942,0.9112,7200.0],["1992-11-17",0.8942,0.8942,0.8942,0.8942,3600.0],["1992-11-18",0.8942,0.9112,0.8942,0.8942,22800.0],["1992-11-19",0.9198,0.9198,0.9112,0.9198,10800.0],["1992-11-20",0.9198,0.9198,0.9198,0.9198,0.0],["1992-11-23",0.8942,0.9453,0.8942,0.9453,7200.0],["1992-11-24",0.9453,0.9453,0.9453,0.9453,12000.0],["1992-11-25",0.9453,0.9453,0.9453,0.9453,0.0],["1992-11-27",0.8942,0.9198,0.8942,0.9198,28800.0],["1992-11-30",0.9198,0.9198,0.9198,0.9198,0.0],["1992-12-01",0.9198,0.9198,0.9198,0.9198,0.0],["1992-12-02",0.8942,0.9198,0.8942,0.8942,222000.0],["1992-12-03",0.8942,0.9198,0.8942,0.9198,32400.0],["1992-12-04",0.9453,0.9453,0.8942,0.8942,10800.0],["1992-12-07",0.8942,0.8942,0.8942,0.8942,0.0],["1992-12-08",0.8942,0.8942,0.8942,0.8942,0.0],["1992-12-09",0.8942,0.9155,0.8942,0.8942,25200.0],["1992-12-10",0.8942,0.8942,0.8942,0.8942,0.0],["1992-12-11",0.8942,0.8942,0.8942,0.8942,0.0],["1992-12-14",0.8942,0.9155,0.8942,0.9155,8400.0],["1992-12-15",0.9155,0.9155,0.9155,0.9155,0.0],["1992-12-16",0.9155,0.9155,0.9155,0.9155,0.0],["1992-12-17",0.8942,0.9155,0.8942,0.9155,10800.0],["1992-12-18",0.8942,0.9155,0.8942,0.9155,8400.0],["1992-12-21",0.9155,0.9155,0.9155,0.9155,0.0],["1992-12-22",0.9155,0.9155,0.9155,0.9155,0.0],["1992-12-23",0.9027,0.9112,0.9027,0.9112,51600.0],["1992-12-24",0.9112,0.9112,0.9112,0.9112,0.0],["1992-12-28",0.9027,0.9453,0.9027,0.9112,46800.0],["1992-12-29",0.9112,0.9112,0.9112,0.9112,0.0],["1992-12-30",0.9112,0.9112,0.9112,0.9112,0.0],["1992-12-31",0.9112,0.9112,0.9112,0.9112,0.0],["1993-01-04",0.9058,0.9314,0.9058,0.9058,24000.0],["1993-01-05",0.9058,0.9058,0.9058,0.9058,0.0],["1993-01-06",0.9058,0.9058,0.9058,0.9058,0.0],["1993-01-07",0.9271,0.9271,0.9058,0.9058,16800.0],["1993-01-08",0.9058,0.9058,0.9058,0.9058,1200.0],["1993-01-11",0.9058,0.9058,0.9058,0.9058,14400.0],["1993-01-12",0.9143,0.94,0.9143,0.94,42000.0],["1993-01-13",0.9058,0.9271,0.9058,0.9271,21600.0],["1993-01-14",0.9058,0.9229,0.9058,0.9229,4800.0],["1993-01-15",0.9229,0.9229,0.9229,0.9229,0.0],["1993-01-18",0.9229,0.9229,0.9229,0.9229,0.0],["1993-01-19",0.9229,0.9229,0.9229,0.9229,0.0],["1993-01-20",0.9058,0.94,0.9058,0.9058,135600.0],["1993-01-21",0.9058,0.9485,0.9058,0.9485,38400.0],["1993-01-22",0.9229,0.957,0.9229,0.957,15600.0],["1993-01-25",0.957,0.957,0.9485,0.957,31200.0],["1993-01-26",0.957,0.9912,0.957,0.957,28800.0],["1993-01-27",0.957,0.957,0.957,0.957,0.0],["1993-01-28",0.957,0.957,0.957,0.957,0.0],["1993-01-29",0.957,0.957,0.957,0.957,3600.0],["1993-02-01",0.957,0.957,0.957,0.957,0.0],["1993-02-02",0.957,1.0126,0.957,0.9827,63600.0],["1993-02-03",0.9827,0.9827,0.9827,0.9827,0.0],["1993-02-04",1.0425,1.0425,1.0254,1.0339,51600.0],["1993-02-05",1.0254,1.0938,1.0254,1.0254,18000.0],["1993-02-08",1.0254,1.0254,1.0254,1.0254,0.0],["1993-02-09",1.0254,1.0339,1.0254,1.0254,15600.0],["1993-02-10",1.0254,1.0339,1.0254,1.0339,9600.0],["1993-02-11",1.0339,1.0339,1.0339,1.0339,0.0],["1993-02-12",1.0254,1.0425,1.0254,1.0425,14400.0],["1993-02-16",1.0254,1.0339,1.0254,1.0254,109200.0],["1993-02-17",1.0254,1.0254,1.0254,1.0254,0.0],["1993-02-18",1.0254,1.0254,1.0254,1.0254,0.0],["1993-02-19",1.0254,1.0852,1.0254,1.0254,13200.0],["1993-02-22",1.0254,1.0254,1.0254,1.0254,0.0],["1993-02-23",1.0254,1.0382,1.0254,1.0382,100800.0],["1993-02-24",1.0254,1.0852,1.0254,1.0852,34800.0],["1993-02-25",1.0852,1.0852,1.0852,1.0852,0.0],["1993-02-26",1.0938,1.0938,1.0382,1.0382,12000.0],["1993-03-01",1.0254,1.0254,1.0254,1.0254,4800.0],["1993-03-02",1.0254,1.0339,1.0254,1.0339,9600.0],["1993-03-03",1.0938,1.0938,1.0382,1.0382,8400.0],["1993-03-04",1.0254,1.0382,1.0254,1.0382,10800.0],["1993-03-05",1.0425,1.0596,1.0425,1.051,10800.0],["1993-03-08",1.0425,1.051,1.0425,1.051,6000.0],["1993-03-09",1.051,1.051,1.051,1.051,0.0],["1993-03-10",1.0852,1.0852,1.051,1.051,9600.0],["1993-03-11",1.051,1.051,1.051,1.051,0.0],["1993-03-12",1.051,1.051,1.051,1.051,0.0],["1993-03-15",1.051,1.051,1.051,1.051,0.0],["1993-03-16",1.0425,1.051,1.0425,1.051,7200.0],["1993-03-17",1.0938,1.0938,1.051,1.0938,21600.0],["1993-03-18",1.0425,1.0468,1.0425,1.0468,78000.0],["1993-03-19",1.0468,1.0468,1.0468,1.0468,0.0],["1993-03-22",1.0468,1.0468,1.0468,1.0468,0.0],["1993-03-23",1.0468,1.0468,1.0468,1.0468,0.0],["1993-03-24",1.0767,1.0767,1.0425,1.0425,4800.0],["1993-03-25",1.0767,1.0767,1.0254,1.0425,6000.0],["1993-03-26",1.0254,1.0767,1.0254,1.0767,21600.0],["1993-03-29",1.0254,1.0425,1.0254,1.0425,2400.0],["1993-03-30",1.0767,1.0767,1.0425,1.0425,2400.0],["1993-03-31",1.0254,1.0767,1.0254,1.0767,18000.0],["1993-04-01",1.0596,1.0938,1.0596,1.0938,27600.0],["1993-04-02",1.0968,1.0968,1.0968,1.0968,0.0],["1993-04-05",1.0968,1.0968,1.0968,1.0968,0.0],["1993-04-06",1.0454,1.054,1.0454,1.054,32400.0],["1993-04-07",1.0454,1.054,1.0454,1.0454,79200.0],["1993-04-08",1.0883,1.0883,1.0283,1.0411,27600.0],["1993-04-12",1.0883,1.0883,1.0883,1.0883,6000.0],["1993-04-13",1.0454,1.0454,1.0411,1.0411,9600.0],["1993-04-14",1.0283,1.0411,1.0283,1.0411,4800.0],["1993-04-15",1.0411,1.0411,1.0411,1.0411,0.0],["1993-04-16",1.0283,1.0411,1.0283,1.0283,13200.0],["1993-04-19",1.0283,1.0497,1.0283,1.0497,24000.0],["1993-04-20",1.0497,1.0497,1.0497,1.0497,0.0],["1993-04-21",1.0883,1.0883,1.0283,1.0497,7200.0],["1993-04-22",1.0283,1.054,1.0283,1.0454,73200.0],["1993-04-23",1.0283,1.054,1.0283,1.0283,70800.0],["1993-04-26",1.0283,1.0454,1.0283,1.0283,9600.0],["1993-04-27",1.0711,1.0711,1.0283,1.0711,27600.0],["1993-04-28",1.0283,1.0454,1.0283,1.0454,21600.0],["1993-04-29",1.0454,1.0454,1.0454,1.0454,0.0],["1993-04-30",1.0283,1.0454,1.0283,1.0454,6000.0],["1993-05-03",1.0454,1.0454,1.0454,1.0454,0.0],["1993-05-04",1.0454,1.0454,1.0454,1.0454,0.0],["1993-05-05",1.0454,1.0454,1.0454,1.0454,0.0],["1993-05-06",1.0454,1.0454,1.0454,1.0454,0.0],["1993-05-07",1.0454,1.0454,1.0454,1.0454,0.0],["1993-05-10",1.0454,1.0454,1.0454,1.0454,0.0],["1993-05-11",1.0283,1.0497,1.0283,1.0497,4800.0],["1993-05-12",1.0497,1.0497,1.0497,1.0497,0.0],["1993-05-13",1.0497,1.0497,1.0497,1.0497,0.0],["1993-05-14",1.0497,1.0497,1.0283,1.0283,68400.0],["1993-05-17",1.0283,1.0497,1.0112,1.0497,27600.0],["1993-05-18",1.0112,1.0326,1.0112,1.0326,20400.0],["1993-05-19",1.0326,1.0326,1.0326,1.0326,0.0],["1993-05-20",1.0112,1.0326,1.0112,1.0112,8400.0],["1993-05-21",1.0112,1.0112,1.0112,1.0112,0.0],["1993-05-24",1.0112,1.0283,1.0112,1.0283,3600.0],["1993-05-25",1.0112,1.0454,1.0112,1.0454,75600.0],["1993-05-26",0.994,1.0112,0.9597,0.9597,73200.0],["1993-05-27",0.9597,1.0026,0.9426,0.9426,87600.0],["1993-05-28",0.9426,0.9426,0.9426,0.9426,0.0],["1993-06-01",0.9426,0.9854,0.9426,0.9854,205200.0],["1993-06-02",0.9426,0.9854,0.9426,0.9426,57600.0],["1993-06-03",0.9426,0.9597,0.9426,0.9555,96000.0],["1993-06-04",0.9426,0.9426,0.9426,0.9426,8400.0],["1993-06-07",0.9726,1.0026,0.9426,0.9426,69600.0],["1993-06-08",0.9426,0.9426,0.9426,0.9426,0.0],["1993-06-09",0.9426,0.9426,0.9426,0.9426,2400.0],["1993-06-10",0.9426,0.9426,0.9426,0.9426,24000.0],["1993-06-11",0.9426,0.9426,0.9426,0.9426,1200.0],["1993-06-14",0.9426,0.9469,0.9426,0.9426,25200.0],["1993-06-15",0.9426,0.9426,0.9426,0.9426,0.0],["1993-06-16",0.9426,0.994,0.9426,0.994,14400.0],["1993-06-17",0.9769,0.9769,0.9769,0.9769,99600.0],["1993-06-18",0.9426,0.9426,0.9426,0.9426,6000.0],["1993-06-21",0.9426,0.9597,0.9426,0.9426,31200.0],["1993-06-22",0.9255,0.9255,0.9255,0.9255,45600.0],["1993-06-23",0.9255,0.9255,0.9255,0.9255,58800.0],["1993-06-24",0.9255,0.9255,0.9255,0.9255,28800.0],["1993-06-25",0.9597,0.9597,0.9469,0.9512,63600.0],["1993-06-28",0.9469,0.9597,0.9255,0.9255,264000.0],["1993-06-29",0.9426,0.9469,0.9426,0.9469,61200.0],["1993-06-30",0.9469,0.9469,0.9469,0.9469,60000.0],["1993-07-01",0.9255,0.9255,0.9255,0.9255,32400.0],["1993-07-02",0.9286,0.9286,0.9286,0.9286,0.0],["1993-07-06",0.9286,0.9286,0.9286,0.9286,0.0],["1993-07-07",0.9286,0.9458,0.9286,0.9458,502800.0],["1993-07-08",0.9415,0.963,0.9286,0.9544,115200.0],["1993-07-09",0.963,0.963,0.9458,0.9544,13200.0],["1993-07-12",0.963,0.963,0.9286,0.963,28800.0],["1993-07-13",0.9286,0.9286,0.9286,0.9286,7200.0],["1993-07-14",0.963,0.963,0.963,0.963,21600.0],["1993-07-15",0.963,0.963,0.9458,0.963,99600.0],["1993-07-16",0.9286,0.9973,0.9286,0.9973,14400.0],["1993-07-19",1.5476,1.5476,1.4788,1.5046,244800.0],["1993-07-20",1.4788,1.5476,1.4788,1.5476,212400.0],["1993-07-21",1.4788,1.4788,1.4788,1.4788,91200.0],["1993-07-22",1.4788,1.5132,1.4788,1.4788,188400.0],["1993-07-23",1.4788,1.4788,1.4788,1.4788,0.0],["1993-07-26",1.4788,1.4788,1.4788,1.4788,12000.0],["1993-07-27",1.4874,1.4874,1.4788,1.4788,105600.0],["1993-07-28",1.4788,1.4831,1.4788,1.4831,48000.0],["1993-07-29",1.4874,1.496,1.4874,1.496,20400.0],["1993-07-30",1.5476,1.5476,1.5132,1.5132,39600.0],["1993-08-02",1.5476,1.5476,1.4788,1.4788,8400.0],["1993-08-03",1.4788,1.4788,1.4788,1.4788,1200.0],["1993-08-04",1.4788,1.4788,1.4788,1.4788,0.0],["1993-08-05",1.5046,1.5046,1.5046,1.5046,2400.0],["1993-08-06",1.4788,1.4788,1.4788,1.4788,24000.0],["1993-08-09",1.5046,1.5046,1.4788,1.4788,4800.0],["1993-08-10",1.5046,1.5132,1.5046,1.5132,72000.0],["1993-08-11",1.5132,1.5132,1.5132,1.5132,0.0],["1993-08-12",1.4788,1.496,1.4788,1.496,2400.0],["1993-08-13",1.5132,1.5132,1.5132,1.5132,7200.0],["1993-08-16",1.4788,1.4788,1.4788,1.4788,2400.0],["1993-08-17",1.4788,1.4788,1.4788,1.4788,12000.0],["1993-08-18",1.496,1.5132,1.496,1.5132,51600.0],["1993-08-19",1.4788,1.4917,1.4659,1.4659,88800.0],["1993-08-20",1.4616,1.4702,1.4616,1.4616,104400.0],["1993-08-23",1.4616,1.4616,1.4616,1.4616,48000.0],["1993-08-24",1.4616,1.4616,1.4616,1.4616,48000.0],["1993-08-25",1.4616,1.5046,1.4616,1.5046,54000.0],["1993-08-26",1.4788,1.4788,1.4616,1.4745,102000.0],["1993-08-27",1.4745,1.4745,1.4745,1.4745,0.0],["1993-08-30",1.4745,1.4745,1.4745,1.4745,0.0],["1993-08-31",1.4788,1.496,1.4616,1.496,97200.0],["1993-09-01",1.4788,1.5132,1.4616,1.5003,356400.0],["1993-09-02",1.4616,1.5003,1.4616,1.4616,228000.0],["1993-09-03",1.4616,1.4616,1.4616,1.4616,2400.0],["1993-09-07",1.496,1.496,1.496,1.496,8400.0],["1993-09-08",1.496,1.496,1.496,1.496,0.0],["1993-09-09",1.4616,1.4616,1.4616,1.4616,1200.0],["1993-09-10",1.4616,1.4616,1.4616,1.4616,0.0],["1993-09-13",1.4702,1.4702,1.4702,1.4702,1200.0],["1993-09-14",1.4702,1.4702,1.4702,1.4702,2400.0],["1993-09-15",1.4702,1.4702,1.4702,1.4702,1200.0],["1993-09-16",1.4874,1.5304,1.4874,1.5304,49200.0],["1993-09-17",1.5304,1.5304,1.5304,1.5304,0.0],["1993-09-20",1.5304,1.5304,1.5304,1.5304,1200.0],["1993-09-21",1.5132,1.539,1.5132,1.539,56400.0],["1993-09-22",1.5132,1.5132,1.5132,1.5132,6000.0],["1993-09-23",1.5132,1.5132,1.5132,1.5132,0.0],["1993-09-24",1.5132,1.5132,1.5132,1.5132,1200.0],["1993-09-27",1.5132,1.5132,1.5132,1.5132,0.0],["1993-09-28",1.5132,1.5132,1.5132,1.5132,0.0],["1993-09-29",1.5132,1.5132,1.5132,1.5132,0.0],["1993-09-30",1.5132,1.5132,1.5132,1.5132,58800.0],["1993-10-01",1.5132,1.5132,1.5132,1.5132,0.0],["1993-10-04",1.5077,1.5077,1.5077,1.5077,12000.0],["1993-10-05",1.4991,1.5335,1.4646,1.4646,48000.0],["1993-10-06",1.4388,1.4991,1.4388,1.4991,49200.0],["1993-10-07",1.4388,1.4862,1.4388,1.4862,67200.0],["1993-10-08",1.4474,1.4474,1.4474,1.4474,76800.0],["1993-10-11",1.4646,1.4905,1.4646,1.4905,402000.0],["1993-10-12",1.456,1.6111,1.456,1.6111,45600.0],["1993-10-13",1.5422,1.6111,1.5422,1.5852,28800.0],["1993-10-14",1.5852,1.5852,1.5852,1.5852,0.0],["1993-10-15",1.6542,1.6542,1.6542,1.6542,16800.0],["1993-10-18",1.5852,1.6283,1.5852,1.6283,7200.0],["1993-10-19",1.5852,1.6197,1.5852,1.5852,93600.0],["1993-10-20",1.5852,1.5852,1.568,1.568,54000.0],["1993-10-21",1.5594,1.5594,1.4991,1.4991,123600.0],["1993-10-22",1.4991,1.4991,1.4991,1.4991,2400.0],["1993-10-25",1.4991,1.4991,1.4991,1.4991,0.0],["1993-10-26",1.4991,1.4991,1.4991,1.4991,6000.0],["1993-10-27",1.5163,1.5163,1.5163,1.5163,1200.0],["1993-10-28",1.5163,1.5163,1.5163,1.5163,3600.0],["1993-10-29",1.5163,1.5163,1.5163,1.5163,0.0],["1993-11-01",1.5163,1.5163,1.5163,1.5163,0.0],["1993-11-02",1.5163,1.5163,1.5163,1.5163,0.0],["1993-11-03",1.5163,1.5163,1.5163,1.5163,0.0],["1993-11-04",1.456,1.456,1.456,1.456,60000.0],["1993-11-05",1.5163,1.5163,1.5163,1.5163,1200.0],["1993-11-08",1.4474,1.4474,1.4474,1.4474,8400.0],["1993-11-09",1.4474,1.4474,1.4474,1.4474,18000.0],["1993-11-10",1.4905,1.4905,1.4474,1.4819,34800.0],["1993-11-11",1.4819,1.4819,1.4819,1.4819,0.0],["1993-11-12",1.5163,1.5163,1.5163,1.5163,1200.0],["1993-11-15",1.5163,1.5163,1.5163,1.5163,0.0],["1993-11-16",1.5163,1.5163,1.5163,1.5163,0.0],["1993-11-17",1.5163,1.5163,1.5163,1.5163,0.0],["1993-11-18",1.5163,1.5163,1.5163,1.5163,0.0],["1993-11-19",1.4474,1.4474,1.4129,1.4129,51600.0],["1993-11-22",1.4129,1.4732,1.4129,1.4129,46800.0],["1993-11-23",1.4129,1.4129,1.4129,1.4129,12000.0],["1993-11-24",1.4129,1.4129,1.4129,1.4129,28800.0],["1993-11-26",1.4129,1.4129,1.4129,1.4129,3600.0],["1993-11-29",1.4129,1.4431,1.4129,1.4129,10800.0],["1993-11-30",1.4646,1.4732,1.4646,1.4732,360000.0],["1993-12-01",1.4302,1.4862,1.4302,1.456,22800.0],["1993-12-02",1.5163,1.5163,1.5163,1.5163,24000.0],["1993-12-03",1.4646,1.4646,1.4646,1.4646,12000.0],["1993-12-06",1.4948,1.5249,1.4948,1.4991,36000.0],["1993-12-07",1.4991,1.4991,1.4991,1.4991,1200.0],["1993-12-08",1.4991,1.5163,1.4991,1.4991,60000.0],["1993-12-09",1.4991,1.4991,1.4991,1.4991,0.0],["1993-12-10",1.4991,1.4991,1.4991,1.4991,0.0],["1993-12-13",1.4991,1.4991,1.4819,1.4819,122400.0],["1993-12-14",1.5508,1.5508,1.5508,1.5508,1200.0],["1993-12-15",1.5508,1.5508,1.5508,1.5508,0.0],["1993-12-16",1.4819,1.5163,1.4819,1.5163,48000.0],["1993-12-17",1.5163,1.5508,1.5163,1.5508,96000.0],["1993-12-20",1.5508,1.5508,1.5508,1.5508,0.0],["1993-12-21",1.5249,1.5335,1.5249,1.5335,4800.0],["1993-12-22",1.5335,1.5335,1.5335,1.5335,2400.0],["1993-12-23",1.5335,1.5335,1.5335,1.5335,0.0],["1993-12-27",1.5335,1.5335,1.5335,1.5335,0.0],["1993-12-28",1.5335,1.5335,1.5335,1.5335,1200.0],["1993-12-29",1.5335,1.5508,1.5335,1.5335,3600.0],["1993-12-30",1.5335,1.5335,1.5335,1.5335,0.0],["1993-12-31",1.5335,1.5335,1.5335,1.5335,0.0],["1994-01-03",1.5335,1.5335,1.5335,1.5335,6000.0],["1994-01-04",1.5335,1.5939,1.5335,1.5939,9600.0],["1994-01-05",1.5335,1.5378,1.5335,1.5378,16800.0],["1994-01-06",1.5335,1.5335,1.5335,1.5335,4800.0],["1994-01-07",1.5335,1.5335,1.5335,1.5335,0.0],["1994-01-10",1.5335,1.5335,1.5335,1.5335,6000.0],["1994-01-11",1.5335,1.5335,1.5335,1.5335,0.0],["1994-01-12",1.5335,1.5335,1.5335,1.5335,0.0],["1994-01-13",1.5335,1.5335,1.5335,1.5335,80400.0],["1994-01-14",1.5335,1.5335,1.5335,1.5335,19200.0],["1994-01-17",1.5335,1.5335,1.5335,1.5335,1200.0],["1994-01-18",1.5335,1.5335,1.5335,1.5335,0.0],["1994-01-19",1.5335,1.5335,1.5335,1.5335,0.0],["1994-01-20",1.5335,1.5335,1.5335,1.5335,0.0],["1994-01-21",1.5335,1.5335,1.5335,1.5335,0.0],["1994-01-24",1.5378,1.5378,1.5335,1.5335,96000.0],["1994-01-25",1.5335,1.5335,1.5335,1.5335,0.0],["1994-01-26",1.5939,1.5939,1.5422,1.5422,46800.0],["1994-01-27",1.5335,1.5335,1.5335,1.5335,1200.0],["1994-01-28",1.5335,1.5335,1.5335,1.5335,0.0],["1994-01-31",1.5939,1.5939,1.5335,1.5335,6000.0],["1994-02-01",1.5335,1.5335,1.5335,1.5335,7200.0],["1994-02-02",1.5335,1.5335,1.5335,1.5335,0.0],["1994-02-03",1.5335,1.5335,1.5335,1.5335,0.0],["1994-02-04",1.5335,1.5335,1.5335,1.5335,1200.0],["1994-02-07",1.5249,1.5249,1.5077,1.5077,20400.0],["1994-02-08",1.5077,1.5077,1.5077,1.5077,18000.0],["1994-02-09",1.5249,1.5249,1.5249,1.5249,12000.0],["1994-02-10",1.5077,1.5077,1.5077,1.5077,12000.0],["1994-02-11",1.5077,1.5077,1.5077,1.5077,0.0],["1994-02-14",1.5077,1.5077,1.5077,1.5077,0.0],["1994-02-15",1.4819,1.4819,1.4819,1.4819,6000.0],["1994-02-16",1.4732,1.5422,1.4732,1.5422,3600.0],["1994-02-17",1.4732,1.5077,1.4646,1.4646,16800.0],["1994-02-18",1.4388,1.4388,1.3612,1.3612,34800.0],["1994-02-22",1.3612,1.3612,1.3612,1.3612,0.0],["1994-02-23",1.3612,1.3612,1.3612,1.3612,0.0],["1994-02-24",1.3612,1.3612,1.3612,1.3612,0.0],["1994-02-25",1.4129,1.4129,1.4129,1.4129,24000.0],["1994-02-28",1.4129,1.4474,1.4129,1.4474,57600.0],["1994-03-01",1.5077,1.5508,1.4991,1.5508,57600.0],["1994-03-02",1.4991,1.4991,1.4991,1.4991,9600.0],["1994-03-03",1.4991,1.4991,1.4991,1.4991,0.0],["1994-03-04",1.4818,1.4818,1.4646,1.4646,24000.0],["1994-03-07",1.4819,1.4819,1.4819,1.4819,24000.0],["1994-03-08",1.4732,1.4732,1.4732,1.4732,42000.0],["1994-03-09",1.4732,1.4732,1.4732,1.4732,21600.0],["1994-03-10",1.4474,1.4474,1.4474,1.4474,13200.0],["1994-03-11",1.456,1.456,1.4474,1.4517,43200.0],["1994-03-14",1.4474,1.4474,1.4474,1.4474,6000.0],["1994-03-15",1.4474,1.4474,1.4474,1.4474,0.0],["1994-03-16",1.4474,1.4474,1.4474,1.4474,0.0],["1994-03-17",1.4819,1.4991,1.4302,1.4302,145200.0],["1994-03-18",1.4302,1.4302,1.4302,1.4302,0.0],["1994-03-21",1.4302,1.4302,1.4302,1.4302,0.0],["1994-03-22",1.4302,1.4991,1.4302,1.4991,18000.0],["1994-03-23",1.4302,1.4302,1.4302,1.4302,1200.0],["1994-03-24",1.4302,1.4302,1.4302,1.4302,0.0],["1994-03-25",1.4302,1.4302,1.4302,1.4302,0.0],["1994-03-28",1.4302,1.4302,1.4302,1.4302,0.0],["1994-03-29",1.4819,1.4819,1.4819,1.4819,12000.0],["1994-03-30",1.4302,1.4302,1.4302,1.4302,1200.0],["1994-03-31",1.4302,1.4302,1.4302,1.4302,44400.0],["1994-04-04",1.4474,1.4474,1.4474,1.4474,42000.0],["1994-04-05",1.4646,1.4732,1.4646,1.4646,39600.0],["1994-04-06",1.4646,1.4646,1.4646,1.4646,0.0],["1994-04-07",1.4646,1.4646,1.4302,1.4302,36000.0],["1994-04-08",1.4474,1.4474,1.4474,1.4474,24000.0],["1994-04-11",1.485,1.485,1.485,1.485,6000.0],["1994-04-12",1.485,1.485,1.485,1.485,0.0],["1994-04-13",1.485,1.485,1.485,1.485,0.0],["1994-04-14",1.416,1.416,1.416,1.416,3600.0],["1994-04-15",1.416,1.416,1.416,1.416,1200.0],["1994-04-18",1.4289,1.4289,1.4289,1.4289,1200.0],["1994-04-19",1.4289,1.4289,1.4289,1.4289,0.0],["1994-04-20",1.4289,1.4289,1.4289,1.4289,0.0],["1994-04-21",1.4289,1.4289,1.4289,1.4289,0.0],["1994-04-22",1.4289,1.4289,1.4289,1.4289,0.0],["1994-04-25",1.4591,1.485,1.416,1.4656,99600.0],["1994-04-26",1.4656,1.4656,1.4656,1.4656,0.0],["1994-04-28",1.4656,1.4656,1.4656,1.4656,0.0],["1994-04-29",1.4656,1.4656,1.4656,1.4656,0.0],["1994-05-02",1.5109,1.5109,1.4419,1.4419,4800.0],["1994-05-03",1.4505,1.4505,1.4505,1.4505,2400.0],["1994-05-04",1.5368,1.5368,1.5023,1.5023,33600.0],["1994-05-05",1.5541,1.5541,1.5196,1.5196,12000.0],["1994-05-06",1.5196,1.5196,1.5196,1.5196,0.0],["1994-05-09",1.5282,1.5541,1.5282,1.5541,99600.0],["1994-05-10",1.5714,1.5714,1.5368,1.5714,48000.0],["1994-05-11",1.5368,1.5368,1.5368,1.5368,2400.0],["1994-05-12",1.5627,1.5627,1.5627,1.5627,8400.0],["1994-05-13",1.5627,1.5627,1.5541,1.5627,72000.0],["1994-05-16",1.5368,1.5541,1.5368,1.5368,217200.0],["1994-05-17",1.5109,1.5455,1.5023,1.5023,38400.0],["1994-05-18",1.5023,1.5201,1.5023,1.5201,18000.0],["1994-05-19",1.5023,1.5023,1.5023,1.5023,3600.0],["1994-05-20",1.5023,1.5023,1.5023,1.5023,0.0],["1994-05-23",1.5023,1.5023,1.5023,1.5023,0.0],["1994-05-24",1.5023,1.5023,1.5023,1.5023,0.0],["1994-05-25",1.5023,1.5196,1.5023,1.5196,30000.0],["1994-05-26",1.5282,1.5282,1.5282,1.5282,12000.0],["1994-05-27",1.5282,1.5282,1.5282,1.5282,0.0],["1994-05-31",1.5023,1.5023,1.5023,1.5023,6000.0],["1994-06-01",1.5023,1.5023,1.5023,1.5023,0.0],["1994-06-02",1.5023,1.5023,1.5023,1.5023,12000.0],["1994-06-03",1.5023,1.5023,1.5023,1.5023,0.0],["1994-06-06",1.485,1.485,1.4678,1.4678,14400.0],["1994-06-07",1.4764,1.5109,1.4764,1.4764,30000.0],["1994-06-08",1.5196,1.5196,1.4764,1.5196,21600.0],["1994-06-09",1.4764,1.4764,1.4764,1.4764,3600.0],["1994-06-10",1.4678,1.4678,1.4678,1.4678,2400.0],["1994-06-13",1.5023,1.5023,1.5023,1.5023,3600.0],["1994-06-14",1.5023,1.5023,1.4678,1.4678,4800.0],["1994-06-15",1.5368,1.5368,1.4678,1.4678,9600.0],["1994-06-16",1.3555,1.4937,1.3469,1.4678,998400.0],["1994-06-17",1.4548,1.5196,1.4332,1.4678,199200.0],["1994-06-20",1.4937,1.5455,1.4764,1.5455,349200.0],["1994-06-21",1.4937,1.5541,1.4937,1.5196,580800.0],["1994-06-22",1.4937,1.5282,1.4937,1.5217,208800.0],["1994-06-23",1.5109,1.5109,1.4937,1.4937,26400.0],["1994-06-24",1.4937,1.4937,1.4937,1.4937,1200.0],["1994-06-27",1.4937,1.4937,1.4937,1.4937,0.0],["1994-06-28",1.5455,1.5455,1.5109,1.5282,240000.0],["1994-06-29",1.5282,1.5282,1.5282,1.5282,0.0],["1994-06-30",1.5455,1.5455,1.5239,1.5455,39600.0],["1994-07-01",1.5196,1.5714,1.5196,1.5541,470400.0],["1994-07-05",1.5541,1.6232,1.5368,1.5368,16800.0],["1994-07-06",1.5541,1.6232,1.5196,1.5196,747600.0],["1994-07-07",1.5196,1.5196,1.5196,1.5196,1200.0],["1994-07-08",1.5886,1.5886,1.5886,1.5886,6000.0],["1994-07-11",1.6035,1.6035,1.5686,1.5686,8400.0],["1994-07-12",1.5337,1.6035,1.5337,1.5686,10800.0],["1994-07-13",1.6383,1.6383,1.5425,1.573,51600.0],["1994-07-14",1.586,1.6383,1.5686,1.5686,42000.0],["1994-07-15",1.6557,1.6557,1.6557,1.6557,3600.0],["1994-07-18",1.6557,1.6557,1.6296,1.647,160800.0],["1994-07-19",1.6645,1.6906,1.647,1.6906,231600.0],["1994-07-20",1.6906,1.7429,1.6035,1.7429,19200.0],["1994-07-21",1.6035,1.6035,1.6035,1.6035,1200.0],["1994-07-22",1.7429,1.7429,1.7342,1.7342,14400.0],["1994-07-25",1.7342,1.7342,1.7342,1.7342,0.0],["1994-07-26",1.83,1.83,1.7516,1.7516,116400.0],["1994-07-27",1.83,1.83,1.6209,1.7516,4800.0],["1994-07-28",1.83,1.83,1.7777,1.83,12800.0],["1994-07-29",1.83,1.83,1.7777,1.7777,37600.0],["1994-08-01",1.7777,1.8039,1.7777,1.8039,68000.0],["1994-08-02",1.8039,1.8039,1.8039,1.8039,4000.0],["1994-08-03",1.7941,1.8137,1.7941,1.8137,13600.0],["1994-08-04",1.83,1.8562,1.83,1.8562,68000.0],["1994-08-05",1.8562,1.8823,1.7516,1.83,9200.0],["1994-08-08",1.9085,1.9085,1.8823,1.9085,7200.0],["1994-08-09",1.9346,1.9346,1.9346,1.9346,2400.0],["1994-08-10",1.9346,1.9869,1.7777,1.7777,63600.0],["1994-08-11",1.9869,1.9869,1.9869,1.9869,1200.0],["1994-08-12",1.9869,1.9869,1.8823,1.9346,98800.0],["1994-08-15",1.9869,1.9869,1.8823,1.9346,11200.0],["1994-08-16",1.9346,1.9346,1.9346,1.9346,0.0],["1994-08-17",1.9607,1.9607,1.9477,1.9607,5600.0],["1994-08-18",1.9607,1.9607,1.9607,1.9607,2400.0],["1994-08-19",1.9607,1.9607,1.9346,1.9607,15600.0],["1994-08-22",1.9607,1.9607,1.7777,1.9346,8400.0],["1994-08-23",1.9346,1.9346,1.9346,1.9346,400.0],["1994-08-24",1.9607,1.9607,1.9607,1.9607,3200.0],["1994-08-25",1.9607,1.9607,1.7777,1.8823,20400.0],["1994-08-26",1.8823,1.8823,1.8562,1.8562,8400.0],["1994-08-29",1.7777,1.7777,1.7777,1.7777,400.0],["1994-08-30",1.9607,1.9607,1.9346,1.9346,20400.0],["1994-08-31",1.7777,1.7777,1.7777,1.7777,7200.0],["1994-09-01",1.7777,1.7777,1.7777,1.7777,0.0],["1994-09-02",1.7777,1.9607,1.7777,1.7777,3600.0],["1994-09-06",1.8823,1.8823,1.8823,1.8823,6400.0],["1994-09-07",1.9085,1.9346,1.9085,1.9346,7600.0],["1994-09-08",1.8562,1.9607,1.7777,1.7777,10000.0],["1994-09-09",1.8823,1.9477,1.8823,1.9477,8000.0],["1994-09-12",1.8823,1.9346,1.8039,1.8692,34000.0],["1994-09-13",1.8692,1.8692,1.8692,1.8692,0.0],["1994-09-14",1.8692,1.8692,1.8692,1.8692,0.0],["1994-09-15",1.8823,1.9607,1.8823,1.8823,800.0],["1994-09-16",1.8823,1.8823,1.8823,1.8823,0.0],["1994-09-19",1.7777,1.9607,1.7777,1.9607,13200.0],["1994-09-20",1.83,1.9215,1.7777,1.7777,21600.0],["1994-09-21",1.7777,1.7777,1.7777,1.7777,0.0],["1994-09-22",1.8823,1.9085,1.8823,1.9085,2800.0],["1994-09-23",1.9085,1.9085,1.9085,1.9085,0.0],["1994-09-26",1.9346,1.9477,1.9346,1.9477,24400.0],["1994-09-27",1.9607,1.9607,1.9607,1.9607,2400.0],["1994-09-28",1.83,1.9607,1.83,1.9477,78800.0],["1994-09-29",1.9085,1.9215,1.9085,1.9215,20800.0],["1994-09-30",1.9477,1.9477,1.9477,1.9477,5200.0],["1994-10-03",1.83,1.8823,1.83,1.8823,6000.0],["1994-10-04",1.8823,1.8823,1.8823,1.8823,0.0],["1994-10-05",1.8823,1.8823,1.8823,1.8823,0.0],["1994-10-06",1.8823,1.8823,1.8823,1.8823,0.0],["1994-10-07",1.9245,1.9377,1.8981,1.9311,428400.0],["1994-10-10",1.9509,1.9509,1.8718,1.9245,192800.0],["1994-10-11",1.819,1.9509,1.819,1.9245,50800.0],["1994-10-12",1.819,1.819,1.819,1.819,1200.0],["1994-10-13",1.9245,1.9245,1.8454,1.8454,2800.0],["1994-10-14",1.8718,1.8981,1.8718,1.8981,200000.0],["1994-10-17",1.819,1.819,1.819,1.819,1600.0],["1994-10-18",1.819,1.8981,1.819,1.8981,200400.0],["1994-10-19",1.8454,1.8718,1.8322,1.8718,37200.0],["1994-10-20",1.819,1.8454,1.819,1.819,158000.0],["1994-10-21",1.8322,1.8718,1.819,1.8718,30400.0],["1994-10-24",1.819,1.819,1.819,1.819,2000.0],["1994-10-25",1.8454,1.8454,1.7663,1.819,16800.0],["1994-10-26",1.7927,1.819,1.7927,1.819,12000.0],["1994-10-27",1.819,1.819,1.819,1.819,0.0],["1994-10-28",1.7663,1.819,1.7663,1.819,6000.0],["1994-10-31",1.7663,1.7663,1.7663,1.7663,400.0],["1994-11-01",1.7663,1.7663,1.7663,1.7663,2000.0],["1994-11-02",1.7927,1.7927,1.7927,1.7927,7200.0],["1994-11-03",1.8026,1.8059,1.7663,1.7927,53200.0],["1994-11-04",1.819,1.819,1.819,1.819,400.0],["1994-11-07",1.7663,1.7927,1.7663,1.7663,127600.0],["1994-11-08",1.74,1.7927,1.74,1.7927,85200.0],["1994-11-09",1.74,1.74,1.74,1.74,400.0],["1994-11-10",1.7927,1.819,1.7795,1.7795,17200.0],["1994-11-11",1.74,1.7663,1.74,1.7663,168800.0],["1994-11-14",1.74,1.819,1.74,1.74,3200.0],["1994-11-15",1.74,1.74,1.74,1.74,0.0],["1994-11-16",1.74,1.74,1.74,1.74,0.0],["1994-11-17",1.74,1.74,1.74,1.74,5200.0],["1994-11-18",1.819,1.819,1.819,1.819,400.0],["1994-11-21",1.74,1.74,1.74,1.74,12000.0],["1994-11-22",1.74,1.7531,1.74,1.7531,5200.0],["1994-11-23",1.74,1.7531,1.74,1.7531,8800.0],["1994-11-25",1.7531,1.7531,1.7531,1.7531,0.0],["1994-11-28",1.74,1.819,1.74,1.7927,24400.0],["1994-11-29",1.7927,1.819,1.7927,1.819,97600.0],["1994-11-30",1.8981,1.8981,1.7927,1.7927,25600.0],["1994-12-01",1.7927,1.7927,1.7927,1.7927,0.0],["1994-12-02",1.7663,1.7663,1.7663,1.7663,1200.0],["1994-12-05",1.7663,1.7663,1.7663,1.7663,0.0],["1994-12-06",1.7663,1.7927,1.7663,1.7927,13200.0],["1994-12-07",1.7663,1.7663,1.7663,1.7663,3200.0],["1994-12-08",1.7663,1.7663,1.7663,1.7663,2400.0],["1994-12-09",1.7663,1.7795,1.7663,1.7795,11600.0],["1994-12-12",1.7663,1.7663,1.7663,1.7663,10800.0],["1994-12-13",1.7663,1.7795,1.7663,1.7795,12400.0],["1994-12-14",1.7795,1.7927,1.7795,1.7927,6800.0],["1994-12-15",1.7927,1.7927,1.7663,1.7795,23600.0],["1994-12-16",1.7663,1.7927,1.7663,1.7663,32400.0],["1994-12-19",1.7663,1.7663,1.7663,1.7663,0.0],["1994-12-20",1.7663,1.7663,1.7663,1.7663,0.0],["1994-12-21",1.74,1.7795,1.74,1.7663,34800.0],["1994-12-22",1.7663,1.7663,1.7663,1.7663,0.0],["1994-12-23",1.74,1.7663,1.74,1.7663,90000.0],["1994-12-27",1.74,1.8454,1.74,1.7927,14000.0],["1994-12-28",1.74,1.7663,1.74,1.7663,14800.0],["1994-12-29",1.74,1.7597,1.74,1.7597,33200.0],["1994-12-30",1.74,1.74,1.74,1.74,6000.0],["1995-01-03",1.8454,1.8454,1.8454,1.8454,400.0],["1995-01-04",1.7795,1.7795,1.74,1.7663,13600.0],["1995-01-05",1.7663,1.7663,1.7663,1.7663,0.0],["1995-01-06",1.7663,1.7663,1.7663,1.7663,0.0],["1995-01-09",1.7823,1.7823,1.7823,1.7823,0.0],["1995-01-10",1.7823,1.7823,1.7823,1.7823,0.0],["1995-01-11",1.7557,1.7557,1.7557,1.7557,6400.0],["1995-01-12",1.7557,1.7557,1.7557,1.7557,0.0],["1995-01-13",1.7557,1.7557,1.7557,1.7557,0.0],["1995-01-16",1.7557,1.7557,1.7557,1.7557,0.0],["1995-01-17",1.8089,1.8887,1.8089,1.8887,800.0],["1995-01-18",1.7557,1.7823,1.7557,1.7823,19200.0],["1995-01-19",1.8887,1.8887,1.8887,1.8887,1600.0],["1995-01-20",1.8887,1.8887,1.8887,1.8887,0.0],["1995-01-23",1.7557,1.7557,1.7557,1.7557,2800.0],["1995-01-24",1.7557,1.8089,1.7557,1.8089,16000.0],["1995-01-25",1.7557,1.7557,1.7557,1.7557,1200.0],["1995-01-26",1.7557,1.7557,1.7557,1.7557,0.0],["1995-01-27",1.7557,1.7557,1.7557,1.7557,0.0],["1995-01-30",1.7557,1.7557,1.7557,1.7557,1200.0],["1995-01-31",1.7557,1.7557,1.7557,1.7557,0.0],["1995-02-01",1.7557,1.7557,1.7557,1.7557,0.0],["1995-02-02",1.7557,1.7557,1.7557,1.7557,0.0],["1995-02-03",1.8887,1.8887,1.8089,1.8089,800.0],["1995-02-06",1.8887,1.8887,1.8887,1.8887,2000.0],["1995-02-07",1.7557,1.8887,1.7557,1.8089,35200.0],["1995-02-08",1.8887,1.8887,1.8355,1.8355,4800.0],["1995-02-09",1.7723,1.8887,1.7723,1.8887,19600.0],["1995-02-10",1.7557,1.7557,1.7557,1.7557,2400.0],["1995-02-13",1.7557,1.7557,1.7557,1.7557,0.0],["1995-02-14",1.7823,1.7823,1.7823,1.7823,5200.0],["1995-02-15",1.7557,1.8222,1.7557,1.7823,8000.0],["1995-02-16",1.7823,1.7823,1.7823,1.7823,0.0],["1995-02-17",1.8222,1.8222,1.8089,1.8089,4400.0],["1995-02-21",1.7557,1.8089,1.7557,1.7823,29200.0],["1995-02-22",1.7557,1.7557,1.7557,1.7557,3200.0],["1995-02-23",1.769,1.769,1.769,1.769,800.0],["1995-02-24",1.769,1.769,1.769,1.769,0.0],["1995-02-27",1.7557,1.7823,1.7557,1.7557,41200.0],["1995-02-28",1.7557,1.7557,1.7557,1.7557,0.0],["1995-03-01",1.7557,1.7557,1.7557,1.7557,0.0],["1995-03-02",1.7557,1.7557,1.7557,1.7557,0.0],["1995-03-03",1.7557,1.7557,1.7557,1.7557,0.0],["1995-03-06",1.7557,1.7823,1.7557,1.7823,2400.0],["1995-03-07",1.7557,1.7823,1.7557,1.7557,71600.0],["1995-03-08",1.7557,1.7557,1.7557,1.7557,0.0],["1995-03-09",1.7557,1.7557,1.7557,1.7557,0.0],["1995-03-10",1.7557,1.7557,1.7557,1.7557,400.0],["1995-03-13",1.7557,1.7956,1.7557,1.7956,22000.0],["1995-03-14",1.7956,1.7956,1.7956,1.7956,0.0],["1995-03-15",1.8621,1.8621,1.8621,1.8621,2400.0],["1995-03-16",1.7557,1.7956,1.7557,1.7956,22400.0],["1995-03-17",1.7956,1.7956,1.7956,1.7956,0.0],["1995-03-20",1.7557,1.7956,1.7557,1.7956,13600.0],["1995-03-21",1.7956,1.7956,1.7956,1.7956,0.0],["1995-03-22",1.7557,1.7557,1.7557,1.7557,3600.0],["1995-03-23",1.8621,1.8621,1.8621,1.8621,800.0],["1995-03-24",1.8621,1.8621,1.8621,1.8621,800.0],["1995-03-27",1.7557,1.7557,1.7557,1.7557,4800.0],["1995-03-28",1.7557,1.7557,1.7557,1.7557,6000.0],["1995-03-29",1.7557,1.7557,1.7557,1.7557,800.0],["1995-03-30",1.7557,1.7557,1.7557,1.7557,0.0],["1995-03-31",1.7557,1.7557,1.7557,1.7557,0.0],["1995-04-03",1.7557,1.8089,1.7557,1.8089,19200.0],["1995-04-04",1.7557,1.7557,1.7557,1.7557,400.0],["1995-04-05",1.7557,1.7557,1.7557,1.7557,0.0],["1995-04-06",1.7557,1.7557,1.7557,1.7557,400.0],["1995-04-07",1.7718,1.7718,1.7718,1.7718,800.0],["1995-04-10",1.7718,1.7718,1.7718,1.7718,0.0],["1995-04-11",1.8792,1.8792,1.8255,1.8657,47200.0],["1995-04-12",1.8657,1.8657,1.8657,1.8657,0.0],["1995-04-13",1.8255,1.8255,1.8255,1.8255,3600.0],["1995-04-17",1.8255,1.8523,1.7986,1.8523,18800.0],["1995-04-18",1.7986,1.7986,1.7986,1.7986,10800.0],["1995-04-19",1.7986,1.7986,1.7986,1.7986,0.0],["1995-04-20",1.7986,1.7986,1.7986,1.7986,0.0],["1995-04-21",1.7986,1.906,1.7986,1.8389,18400.0],["1995-04-24",1.8389,1.8389,1.8389,1.8389,0.0],["1995-04-25",1.8389,1.8523,1.8389,1.8523,1600.0],["1995-04-26",1.8523,1.8523,1.8523,1.8523,0.0],["1995-04-27",1.7986,1.906,1.7986,1.906,2800.0],["1995-04-28",1.7986,1.8523,1.7986,1.7986,24800.0],["1995-05-01",1.8523,1.8523,1.7986,1.7986,12400.0],["1995-05-02",1.8389,1.8523,1.8389,1.8523,16000.0],["1995-05-03",1.9597,1.9597,1.9329,1.9329,800.0],["1995-05-04",1.9597,1.9597,1.9329,1.9329,800.0],["1995-05-05",1.8792,1.9865,1.8792,1.9329,27200.0],["1995-05-08",1.9329,1.9329,1.9329,1.9329,0.0],["1995-05-09",1.9865,1.9865,1.9865,1.9865,6800.0],["1995-05-10",1.8523,1.8523,1.8523,1.8523,400.0],["1995-05-11",1.8523,1.8523,1.8523,1.8523,0.0],["1995-05-12",1.8523,1.8523,1.8523,1.8523,0.0],["1995-05-15",1.8523,1.8523,1.8523,1.8523,0.0],["1995-05-16",1.8792,1.8792,1.8792,1.8792,6000.0],["1995-05-17",1.8523,1.8523,1.8523,1.8523,800.0],["1995-05-18",1.8523,1.8523,1.8523,1.8523,0.0],["1995-05-19",1.9396,1.9396,1.9396,1.9396,176400.0],["1995-05-22",1.9865,1.9865,1.9329,1.9597,18400.0],["1995-05-23",1.8523,1.8523,1.8523,1.8523,2800.0],["1995-05-24",1.8523,1.8523,1.8523,1.8523,0.0],["1995-05-25",1.8523,1.8523,1.8523,1.8523,0.0],["1995-05-26",1.9865,1.9865,1.9329,1.9329,5600.0],["1995-05-30",1.9329,1.9329,1.9329,1.9329,0.0],["1995-05-31",1.8523,1.8792,1.8523,1.8523,11200.0],["1995-06-01",1.8523,1.8792,1.8523,1.8792,1600.0],["1995-06-02",1.8792,1.8792,1.8792,1.8792,0.0],["1995-06-05",1.8523,1.8926,1.8523,1.8926,14800.0],["1995-06-06",1.8523,1.906,1.8523,1.8523,10800.0],["1995-06-07",1.8523,1.8523,1.8523,1.8523,0.0],["1995-06-08",1.8523,1.8523,1.8523,1.8523,0.0],["1995-06-09",1.8523,1.8523,1.8523,1.8523,0.0],["1995-06-12",1.9865,1.9865,1.906,1.906,4000.0],["1995-06-13",1.8523,1.906,1.8523,1.906,4800.0],["1995-06-14",1.9865,1.9865,1.9865,1.9865,2400.0],["1995-06-15",1.8523,1.8926,1.8523,1.8926,37200.0],["1995-06-16",1.8926,1.8926,1.8926,1.8926,0.0],["1995-06-19",1.8523,1.9865,1.8523,1.9865,3600.0],["1995-06-20",1.9865,1.9865,1.9865,1.9865,1200.0],["1995-06-21",1.9865,1.9865,1.9865,1.9865,0.0],["1995-06-22",1.906,1.9865,1.906,1.906,10800.0],["1995-06-23",1.9329,2.0402,1.9329,2.0402,9600.0],["1995-06-26",2.0402,2.0671,2.0402,2.0671,2000.0],["1995-06-27",2.0671,2.0671,2.0671,2.0671,0.0],["1995-06-28",2.0671,2.0671,2.0671,2.0671,0.0],["1995-06-29",1.9597,1.9597,1.9597,1.9597,800.0],["1995-06-30",2.0671,2.0671,2.0671,2.0671,8800.0],["1995-07-03",1.9865,1.9865,1.9865,1.9865,400.0],["1995-07-05",2.0939,2.0939,2.0939,2.0939,4000.0],["1995-07-06",2.1476,2.1476,2.1208,2.1208,8000.0],["1995-07-07",2.1745,2.1745,2.1745,2.1745,2400.0],["1995-07-10",2.0671,2.1745,2.0671,2.1745,3600.0],["1995-07-11",2.1745,2.255,2.1208,2.1208,6400.0],["1995-07-12",2.3022,2.3022,2.2481,2.3022,2800.0],["1995-07-13",2.3022,2.3022,2.3022,2.3022,800.0],["1995-07-14",2.1397,2.1397,2.1397,2.1397,400.0],["1995-07-17",2.1397,2.1397,2.1397,2.1397,0.0],["1995-07-18",2.1397,2.1397,2.1397,2.1397,0.0],["1995-07-19",2.3022,2.3022,2.1668,2.1668,4400.0],["1995-07-20",2.1804,2.3293,2.1804,2.3293,800.0],["1995-07-21",2.3293,2.3293,2.3293,2.3293,0.0],["1995-07-24",2.3293,2.3564,2.3293,2.3564,4000.0],["1995-07-25",2.3835,2.3835,2.3835,2.3835,800.0],["1995-07-26",2.3835,2.3835,2.3564,2.3564,800.0],["1995-07-27",2.3835,2.3835,2.3835,2.3835,800.0],["1995-07-28",2.3835,2.3835,2.2616,2.3158,61200.0],["1995-07-31",2.3429,2.3429,2.3429,2.3429,14000.0],["1995-08-01",2.2616,2.3158,2.2481,2.3158,3600.0],["1995-08-02",2.3158,2.3158,2.3158,2.3158,0.0],["1995-08-03",2.3835,2.3835,2.3158,2.3564,14800.0],["1995-08-04",2.3564,2.3564,2.3564,2.3564,0.0],["1995-08-07",2.2481,2.3293,2.2481,2.2752,4400.0],["1995-08-08",2.2481,2.3835,2.2481,2.3835,800.0],["1995-08-09",2.3835,2.3835,2.3835,2.3835,0.0],["1995-08-10",2.3835,2.3835,2.3835,2.3835,0.0],["1995-08-11",2.2481,2.3293,2.2481,2.3293,6400.0],["1995-08-14",2.3022,2.3022,2.3022,2.3022,4000.0],["1995-08-15",2.3022,2.3022,2.3022,2.3022,0.0],["1995-08-16",2.3022,2.3022,2.3022,2.3022,0.0],["1995-08-17",2.2616,2.3293,2.2616,2.3293,6000.0],["1995-08-18",2.3293,2.3293,2.3293,2.3293,0.0],["1995-08-21",2.2481,2.2481,2.2481,2.2481,1200.0],["1995-08-22",2.2481,2.2481,2.2481,2.2481,0.0],["1995-08-23",2.3022,2.3293,2.3022,2.3293,6800.0],["1995-08-24",2.2481,2.3293,2.2481,2.3293,9600.0],["1995-08-25",2.3293,2.3293,2.3293,2.3293,0.0],["1995-08-28",2.3293,2.3293,2.3293,2.3293,0.0],["1995-08-29",2.3835,2.3835,2.3293,2.3293,1600.0],["1995-08-30",2.3835,2.3835,2.3293,2.3293,2800.0],["1995-08-31",2.3293,2.3293,2.3293,2.3293,0.0],["1995-09-01",2.3293,2.3293,2.3293,2.3293,0.0],["1995-09-05",2.3293,2.3293,2.3293,2.3293,0.0],["1995-09-06",2.3835,2.3835,2.3564,2.3564,800.0],["1995-09-07",2.3564,2.3564,2.3564,2.3564,0.0],["1995-09-08",2.3564,2.3564,2.3564,2.3564,0.0],["1995-09-11",2.3564,2.3564,2.3564,2.3564,0.0],["1995-09-12",2.2481,2.2481,2.2481,2.2481,1200.0],["1995-09-13",2.2481,2.2481,2.2481,2.2481,1600.0],["1995-09-14",2.2481,2.2481,2.2481,2.2481,800.0],["1995-09-15",2.3835,2.3835,2.3835,2.3835,400.0],["1995-09-18",2.3835,2.3835,2.3835,2.3835,0.0],["1995-09-19",2.3293,2.3293,2.3293,2.3293,6400.0],["1995-09-20",2.4106,2.4106,2.4106,2.4106,1600.0],["1995-09-21",2.4106,2.4106,2.3564,2.4106,4400.0],["1995-09-22",2.4106,2.4106,2.4106,2.4106,0.0],["1995-09-25",2.4106,2.4106,2.4106,2.4106,0.0],["1995-09-26",2.4106,2.4106,2.4106,2.4106,0.0],["1995-09-27",2.4377,2.4377,2.3835,2.4377,6400.0],["1995-09-28",2.4377,2.4377,2.4377,2.4377,800.0],["1995-09-29",2.4377,2.4377,2.4377,2.4377,0.0],["1995-10-02",2.4377,2.4377,2.4377,2.4377,0.0],["1995-10-03",2.4377,2.4377,2.4377,2.4377,6400.0],["1995-10-04",2.4377,2.4377,2.4377,2.4377,0.0],["1995-10-05",2.4377,2.4377,2.4377,2.4377,0.0],["1995-10-06",2.37,2.37,2.37,2.37,400.0],["1995-10-09",2.37,2.37,2.37,2.37,0.0],["1995-10-10",2.37,2.37,2.37,2.37,0.0],["1995-10-11",2.3208,2.3208,2.3208,2.3208,400.0],["1995-10-12",2.4573,2.4573,2.4573,2.4573,400.0],["1995-10-13",2.4573,2.4573,2.4573,2.4573,3600.0],["1995-10-16",2.4573,2.4573,2.4573,2.4573,0.0],["1995-10-17",2.4573,2.4573,2.4573,2.4573,0.0],["1995-10-18",2.4573,2.4573,2.4573,2.4573,4800.0],["1995-10-19",2.4573,2.4573,2.4573,2.4573,0.0],["1995-10-20",2.5119,2.5119,2.4027,2.5119,1600.0],["1995-10-23",2.5119,2.5119,2.5119,2.5119,400.0],["1995-10-24",2.5119,2.5119,2.5119,2.5119,400.0],["1995-10-25",2.5392,2.5392,2.5392,2.5392,800.0],["1995-10-26",2.5392,2.5392,2.5392,2.5392,10000.0],["1995-10-27",2.5392,2.5392,2.3754,2.3754,1600.0],["1995-10-30",2.5392,2.5392,2.3754,2.4846,85600.0],["1995-10-31",2.5392,2.5392,2.5392,2.5392,10800.0],["1995-11-01",2.5392,2.5392,2.5392,2.5392,0.0],["1995-11-02",2.3754,2.5392,2.3754,2.5392,16800.0],["1995-11-03",2.5392,2.5392,2.5392,2.5392,0.0],["1995-11-06",2.4027,2.5665,2.4027,2.5665,2400.0],["1995-11-07",2.5665,2.5665,2.5665,2.5665,1200.0],["1995-11-08",2.5665,2.5665,2.5665,2.5665,400.0],["1995-11-09",2.5665,2.5665,2.5665,2.5665,0.0],["1995-11-10",2.5665,2.5665,2.5665,2.5665,0.0],["1995-11-13",2.43,2.43,2.43,2.43,4000.0],["1995-11-14",2.43,2.43,2.43,2.43,0.0],["1995-11-15",2.43,2.43,2.43,2.43,1200.0],["1995-11-16",2.5119,2.5938,2.5119,2.5938,5600.0],["1995-11-17",2.5938,2.5938,2.4573,2.5256,1200.0],["1995-11-20",2.5256,2.5256,2.5256,2.5256,0.0],["1995-11-21",2.6211,2.6211,2.4573,2.4573,2400.0],["1995-11-22",2.4573,2.4573,2.4573,2.4573,0.0],["1995-11-24",2.4573,2.4573,2.4573,2.4573,0.0],["1995-11-27",2.6212,2.6212,2.6212,2.6212,400.0],["1995-11-28",2.4846,2.4846,2.4846,2.4846,2800.0],["1995-11-29",2.4846,2.5256,2.4846,2.5256,37600.0],["1995-11-30",2.6212,2.6212,2.6212,2.6212,2000.0],["1995-12-01",2.6212,2.6212,2.5119,2.5119,2800.0],["1995-12-04",2.5119,2.5119,2.5119,2.5119,0.0],["1995-12-05",2.4846,2.5392,2.4846,2.5392,1200.0],["1995-12-06",2.5392,2.5392,2.5392,2.5392,0.0],["1995-12-07",2.5392,2.5392,2.5392,2.5392,0.0],["1995-12-08",2.6485,2.6758,2.6485,2.6758,2800.0],["1995-12-11",2.6758,2.6758,2.6758,2.6758,400.0],["1995-12-12",2.6758,2.6758,2.6758,2.6758,0.0],["1995-12-13",2.6758,2.6758,2.6758,2.6758,0.0],["1995-12-14",2.7031,2.7031,2.5392,2.5392,1600.0],["1995-12-15",2.6212,2.6212,2.6212,2.6212,400.0],["1995-12-18",2.5938,2.5938,2.5938,2.5938,4000.0],["1995-12-19",2.5938,2.5938,2.5938,2.5938,0.0],["1995-12-20",2.7031,2.7031,2.6211,2.7031,9600.0],["1995-12-21",2.7031,2.7031,2.7031,2.7031,800.0],["1995-12-22",2.6212,2.6212,2.6212,2.6212,800.0],["1995-12-26",2.5392,2.6212,2.5392,2.5392,19200.0],["1995-12-27",2.7031,2.7031,2.7031,2.7031,2000.0],["1995-12-28",2.5665,2.7031,2.5665,2.7031,2400.0],["1995-12-29",2.5392,2.7031,2.5392,2.7031,43200.0],["1996-01-02",2.5392,2.5392,2.5392,2.5392,3200.0],["1996-01-03",2.5392,2.5392,2.5392,2.5392,0.0],["1996-01-04",2.5392,2.5938,2.5392,2.5938,4800.0],["1996-01-05",2.7031,2.7031,2.7031,2.7031,2000.0],["1996-01-08",2.5665,2.5665,2.5665,2.5665,2000.0],["1996-01-09",2.7031,2.7031,2.5392,2.5392,2800.0],["1996-01-10",2.5585,2.5585,2.5585,2.5585,0.0],["1996-01-11",2.5585,2.5585,2.5585,2.5585,0.0],["1996-01-12",2.7236,2.7236,2.5585,2.5585,4800.0],["1996-01-15",2.5585,2.5585,2.5585,2.5585,0.0],["1996-01-16",2.7236,2.7236,2.7236,2.7236,800.0],["1996-01-17",2.7236,2.7236,2.7236,2.7236,0.0],["1996-01-18",2.5585,2.586,2.5585,2.586,58400.0],["1996-01-19",2.6961,2.6961,2.5585,2.5585,3200.0],["1996-01-22",2.696,2.696,2.696,2.696,800.0],["1996-01-23",2.696,2.696,2.696,2.696,0.0],["1996-01-24",2.696,2.696,2.696,2.696,8800.0],["1996-01-25",2.696,2.696,2.696,2.696,1200.0],["1996-01-26",2.586,2.586,2.586,2.586,4000.0],["1996-01-29",2.586,2.586,2.586,2.586,0.0],["1996-01-30",2.586,2.586,2.586,2.586,0.0],["1996-01-31",2.5998,2.5998,2.5998,2.5998,51200.0],["1996-02-01",2.6135,2.6135,2.6135,2.6135,35600.0],["1996-02-02",2.6135,2.6135,2.6135,2.6135,0.0],["1996-02-05",2.6135,2.6135,2.6135,2.6135,0.0],["1996-02-06",2.586,2.641,2.586,2.6135,2400.0],["1996-02-07",2.586,2.696,2.586,2.696,8400.0],["1996-02-08",2.586,2.641,2.586,2.641,6800.0],["1996-02-09",2.586,2.586,2.586,2.586,3200.0],["1996-02-12",2.586,2.641,2.586,2.641,2000.0],["1996-02-13",2.586,2.586,2.586,2.586,1200.0],["1996-02-14",2.641,2.641,2.6393,2.6393,28800.0],["1996-02-15",2.586,2.586,2.586,2.586,19600.0],["1996-02-16",2.586,2.6135,2.586,2.6135,12400.0],["1996-02-20",2.6135,2.6135,2.6135,2.6135,0.0],["1996-02-21",2.6135,2.6135,2.6135,2.6135,0.0],["1996-02-22",2.6273,2.6685,2.6273,2.6685,17200.0],["1996-02-23",2.586,2.696,2.586,2.586,3200.0],["1996-02-26",2.586,2.586,2.586,2.586,0.0],["1996-02-27",2.586,2.586,2.586,2.586,0.0],["1996-02-28",2.586,2.586,2.586,2.586,0.0],["1996-02-29",2.6961,2.7098,2.641,2.7098,24000.0],["1996-03-01",2.7511,2.7511,2.696,2.696,2000.0],["1996-03-04",2.7923,2.7923,2.6685,2.6685,2400.0],["1996-03-05",2.7236,2.7786,2.6685,2.7786,19600.0],["1996-03-06",2.6685,2.7648,2.6685,2.7648,1600.0],["1996-03-07",2.7511,2.7648,2.6685,2.7648,17200.0],["1996-03-08",2.7923,2.7923,2.7923,2.7923,400.0],["1996-03-11",2.7923,2.7923,2.7923,2.7923,0.0],["1996-03-12",2.7923,2.7923,2.7167,2.7167,2800.0],["1996-03-13",2.7167,2.7167,2.7167,2.7167,0.0],["1996-03-14",2.7167,2.7167,2.7167,2.7167,0.0],["1996-03-15",2.7167,2.7167,2.7167,2.7167,0.0],["1996-03-18",2.7648,2.7648,2.641,2.7098,30800.0],["1996-03-19",2.7098,2.7098,2.7098,2.7098,0.0],["1996-03-20",2.7098,2.7098,2.7098,2.7098,0.0],["1996-03-21",2.7098,2.7098,2.7098,2.7098,0.0],["1996-03-22",2.7098,2.7098,2.7098,2.7098,0.0],["1996-03-25",2.7098,2.7098,2.7098,2.7098,0.0],["1996-03-26",2.7098,2.7098,2.7098,2.7098,0.0],["1996-03-27",2.7098,2.7098,2.7098,2.7098,0.0],["1996-03-28",2.641,2.7098,2.641,2.7098,1200.0],["1996-03-29",2.7098,2.7098,2.7098,2.7098,0.0],["1996-04-01",2.641,2.7511,2.641,2.7511,1200.0],["1996-04-02",2.8061,2.8336,2.7236,2.7304,12400.0],["1996-04-03",2.8198,2.8198,2.8198,2.8198,2800.0],["1996-04-04",2.7786,2.8886,2.7786,2.8336,20000.0],["1996-04-08",2.9712,2.9712,2.9161,2.9161,9200.0],["1996-04-09",2.9712,2.9712,2.9712,2.9712,400.0],["1996-04-10",2.9905,2.9905,2.8521,2.9352,15200.0],["1996-04-11",2.9905,2.9905,2.9905,2.9905,400.0],["1996-04-12",2.8936,2.9075,2.8936,2.9075,4400.0],["1996-04-15",2.9075,2.9905,2.8798,2.9905,17200.0],["1996-04-16",2.8521,2.9075,2.8521,2.8936,12400.0],["1996-04-17",2.8521,2.8521,2.8521,2.8521,800.0],["1996-04-18",2.9075,2.9213,2.9075,2.9213,8400.0],["1996-04-19",3.0182,3.0182,3.0182,3.0182,400.0],["1996-04-22",2.9905,3.0182,2.9905,3.0182,20800.0],["1996-04-23",3.0182,3.0182,3.0182,3.0182,1600.0],["1996-04-24",3.0182,3.0182,3.0182,3.0182,0.0],["1996-04-25",3.0182,3.0182,3.0182,3.0182,0.0],["1996-04-26",3.0182,3.0182,3.0182,3.0182,0.0],["1996-04-29",2.8521,3.0182,2.8521,3.0182,2800.0],["1996-04-30",3.0182,3.0182,3.0182,3.0182,0.0],["1996-05-01",3.0182,3.0182,3.0182,3.0182,0.0],["1996-05-02",3.0182,3.0182,3.0182,3.0182,0.0],["1996-05-03",3.0182,3.0182,3.0182,3.0182,0.0],["1996-05-06",2.8521,2.8521,2.8521,2.8521,800.0],["1996-05-07",2.8521,2.8521,2.8521,2.8521,0.0],["1996-05-08",2.8521,2.8521,2.8521,2.8521,400.0],["1996-05-09",2.8521,2.8521,2.8521,2.8521,0.0],["1996-05-10",3.0182,3.0182,3.0182,3.0182,400.0],["1996-05-13",2.8521,2.8521,2.8521,2.8521,400.0],["1996-05-14",2.8521,2.8521,2.8521,2.8521,0.0],["1996-05-15",2.8521,2.8521,2.8521,2.8521,0.0],["1996-05-16",2.8521,2.8521,2.8521,2.8521,0.0],["1996-05-17",2.8521,2.8521,2.8521,2.8521,0.0],["1996-05-20",2.8521,2.8521,2.8521,2.8521,0.0],["1996-05-21",2.8521,2.9075,2.8521,2.9075,3200.0],["1996-05-22",2.9905,3.0321,2.9075,3.0321,3600.0],["1996-05-23",2.9629,3.0321,2.8798,2.8798,76800.0],["1996-05-24",2.9628,2.9905,2.9628,2.9905,2800.0],["1996-05-28",2.9905,2.9905,2.9905,2.9905,5600.0],["1996-05-29",2.8798,2.9352,2.8798,2.9352,6400.0],["1996-05-30",2.8798,2.9213,2.8798,2.8936,42800.0],["1996-05-31",2.8936,2.8936,2.8936,2.8936,0.0],["1996-06-03",2.8798,3.0321,2.8798,2.8798,4400.0],["1996-06-04",2.8798,2.8798,2.8798,2.8798,0.0],["1996-06-05",2.8798,2.8798,2.8798,2.8798,800.0],["1996-06-06",2.9213,2.9629,2.9213,2.9629,3600.0],["1996-06-07",3.0459,3.0459,3.0459,3.0459,400.0],["1996-06-10",3.0459,3.0459,3.0459,3.0459,0.0],["1996-06-11",3.0459,3.0459,3.0459,3.0459,0.0],["1996-06-12",3.0459,3.0459,3.0459,3.0459,0.0],["1996-06-13",3.0459,3.0459,3.0459,3.0459,0.0],["1996-06-14",3.0459,3.0459,3.0459,3.0459,0.0],["1996-06-17",3.0459,3.0459,3.0459,3.0459,0.0],["1996-06-18",2.9075,2.9905,2.9075,2.9905,9200.0],["1996-06-19",2.9905,2.9905,2.9905,2.9905,0.0],["1996-06-20",2.9905,2.9905,2.9905,2.9905,0.0],["1996-06-21",2.9905,2.9905,2.9905,2.9905,0.0],["1996-06-24",2.9075,2.949,2.9075,2.9075,18800.0],["1996-06-25",2.9352,2.9352,2.9352,2.9352,6400.0],["1996-06-26",2.9352,2.9352,2.9352,2.9352,0.0],["1996-06-27",2.9352,3.0459,2.9075,2.9075,42800.0],["1996-06-28",2.9213,3.0459,2.9213,3.0459,14400.0],["1996-07-01",3.0459,3.0459,3.0459,3.0459,0.0],["1996-07-02",3.0459,3.0459,3.0459,3.0459,0.0],["1996-07-03",3.0459,3.0459,3.0459,3.0459,0.0],["1996-07-05",2.9075,2.9836,2.9075,2.9836,4000.0],["1996-07-08",2.9836,2.9836,2.9836,2.9836,0.0],["1996-07-09",2.9836,2.9836,2.9836,2.9836,0.0],["1996-07-10",3.0031,3.0031,3.0031,3.0031,0.0],["1996-07-11",2.9265,2.9265,2.9265,2.9265,400.0],["1996-07-12",3.0101,3.0101,3.0101,3.0101,400.0],["1996-07-15",2.9265,2.9265,2.9265,2.9265,2000.0],["1996-07-16",2.9265,3.0101,2.9265,2.9265,17200.0],["1996-07-17",2.9265,3.0937,2.9265,3.0937,7600.0],["1996-07-18",3.0937,3.0937,3.0937,3.0937,0.0],["1996-07-19",3.0937,3.0937,2.9544,3.0101,8400.0],["1996-07-22",3.0937,3.1216,3.0101,3.1076,52000.0],["1996-07-23",3.1076,3.1076,3.1076,3.1076,0.0],["1996-07-24",3.1773,3.1773,3.1773,3.1773,4800.0],["1996-07-25",3.038,3.038,3.038,3.038,2400.0],["1996-07-26",3.1773,3.1773,3.1773,3.1773,400.0],["1996-07-29",3.038,3.038,3.038,3.038,2400.0],["1996-07-30",3.038,3.0798,3.038,3.0798,27600.0],["1996-07-31",3.0519,3.0658,3.038,3.0658,13200.0],["1996-08-01",3.0658,3.0658,3.0658,3.0658,0.0],["1996-08-02",3.2052,3.2052,3.1076,3.1773,2400.0],["1996-08-05",3.1773,3.1773,3.1216,3.1216,11600.0],["1996-08-06",3.038,3.0658,3.038,3.0658,13600.0],["1996-08-07",3.0658,3.1495,3.0658,3.1495,1600.0],["1996-08-08",3.0658,3.1216,3.0658,3.0658,2000.0],["1996-08-09",3.0658,3.0658,3.0658,3.0658,0.0],["1996-08-12",3.0658,3.0658,3.0658,3.0658,800.0],["1996-08-13",3.0658,3.0658,3.0658,3.0658,0.0],["1996-08-14",3.0658,3.1076,3.0658,3.1076,15200.0],["1996-08-15",3.038,3.038,3.038,3.038,400.0],["1996-08-16",3.038,3.038,3.038,3.038,0.0],["1996-08-19",3.038,3.038,3.038,3.038,2000.0],["1996-08-20",3.0658,3.0658,3.0658,3.0658,400.0],["1996-08-21",3.0658,3.0658,3.0658,3.0658,0.0],["1996-08-22",3.0658,3.0658,3.0658,3.0658,0.0],["1996-08-23",3.2052,3.2888,3.1216,3.1773,24400.0],["1996-08-26",3.2888,3.2888,3.1216,3.1216,6800.0],["1996-08-27",3.1216,3.247,3.1216,3.247,12800.0],["1996-08-28",3.2609,3.2888,3.2191,3.2888,4800.0],["1996-08-29",3.2888,3.2888,3.2191,3.2331,3600.0],["1996-08-30",3.2331,3.2888,3.1495,3.1495,5600.0],["1996-09-03",3.1495,3.1495,3.1495,3.1495,0.0],["1996-09-04",3.1495,3.1495,3.1495,3.1495,0.0],["1996-09-05",3.2331,3.2331,3.1773,3.1773,12000.0],["1996-09-06",3.1773,3.1773,3.1773,3.1773,0.0],["1996-09-09",3.1773,3.1773,3.1773,3.1773,0.0],["1996-09-10",3.2888,3.2888,3.2331,3.2888,9200.0],["1996-09-11",3.2888,3.2888,3.2888,3.2888,5600.0],["1996-09-12",3.1495,3.1495,3.1495,3.1495,800.0],["1996-09-13",3.3167,3.3167,3.3167,3.3167,1200.0],["1996-09-16",3.1773,3.3446,3.1773,3.2052,6400.0],["1996-09-17",3.3027,3.3446,3.2331,3.3446,13600.0],["1996-09-18",3.3446,3.3446,3.3446,3.3446,400.0],["1996-09-19",3.3446,3.3446,3.2609,3.3446,6800.0],["1996-09-20",3.3724,3.3724,3.2888,3.3306,117200.0],["1996-09-23",3.456,3.456,3.3585,3.3585,12400.0],["1996-09-24",3.2888,3.456,3.2888,3.456,800.0],["1996-09-25",3.456,3.456,3.456,3.456,400.0],["1996-09-26",3.4003,3.456,3.2888,3.2888,13200.0],["1996-09-27",3.3446,3.4282,3.3446,3.4282,6000.0],["1996-09-30",3.456,3.456,3.3446,3.3446,14400.0],["1996-10-01",3.456,3.456,3.3724,3.456,4000.0],["1996-10-02",3.3724,3.456,3.3724,3.456,6800.0],["1996-10-03",3.456,3.5396,3.456,3.5396,17200.0],["1996-10-04",3.4282,3.456,3.4282,3.456,11200.0],["1996-10-07",3.4003,3.5675,3.4003,3.4003,225200.0],["1996-10-08",3.5397,3.5397,3.4003,3.456,825200.0],["1996-10-09",3.5346,3.5346,3.4224,3.4504,45600.0],["1996-10-10",3.4224,3.5346,3.4224,3.4785,71200.0],["1996-10-11",3.5346,3.5346,3.4504,3.5346,4000.0],["1996-10-14",3.5346,3.5346,3.4224,3.4504,8800.0],["1996-10-15",3.4224,3.5346,3.4224,3.5346,4000.0],["1996-10-16",3.4224,3.4504,3.4224,3.4504,24000.0],["1996-10-17",3.3943,3.4785,3.3943,3.4785,2000.0],["1996-10-18",3.4785,3.4785,3.4785,3.4785,400.0],["1996-10-21",3.4785,3.4785,3.4136,3.4136,26000.0],["1996-10-22",3.4785,3.6468,3.2541,3.4785,59200.0],["1996-10-23",3.6468,3.6468,3.3663,3.6468,9200.0],["1996-10-24",3.6468,3.9273,3.5907,3.8572,55000.0],["1996-10-25",3.9273,3.9273,3.9273,3.9273,2600.0],["1996-10-28",3.9273,3.9273,3.7029,3.9273,7800.0],["1996-10-29",3.9273,3.9273,3.7029,3.8712,7800.0],["1996-10-30",3.8712,3.8712,3.6468,3.8151,56800.0],["1996-10-31",3.8712,3.8712,3.6748,3.6748,2200.0],["1996-11-01",3.8712,3.8712,3.8712,3.8712,1200.0],["1996-11-04",3.5907,3.8712,3.5907,3.8712,9000.0],["1996-11-05",3.759,3.759,3.759,3.759,5800.0],["1996-11-06",3.6468,3.8712,3.6468,3.8712,30000.0],["1996-11-07",3.6468,3.8712,3.6468,3.8712,10600.0],["1996-11-08",3.7029,3.7029,3.7029,3.7029,1600.0],["1996-11-11",3.9273,3.9273,3.7029,3.7029,8400.0],["1996-11-12",3.9273,3.9273,3.9273,3.9273,400.0],["1996-11-13",3.759,3.9273,3.759,3.9273,4400.0],["1996-11-14",3.759,3.9273,3.759,3.9273,34400.0],["1996-11-15",3.9273,3.9834,3.7871,3.8432,4400.0],["1996-11-18",3.759,3.9834,3.759,3.759,2400.0],["1996-11-19",3.9834,3.9834,3.759,3.9273,15800.0],["1996-11-20",3.8151,3.8151,3.759,3.759,21200.0],["1996-11-21",3.759,3.759,3.759,3.759,0.0],["1996-11-22",3.9273,3.9273,3.759,3.759,600.0],["1996-11-25",3.9273,3.9273,3.759,3.9273,7400.0],["1996-11-26",3.759,3.8151,3.759,3.8151,2800.0],["1996-11-27",3.9273,3.9273,3.8151,3.8151,200400.0],["1996-11-29",3.9273,3.9273,3.8151,3.8151,2600.0],["1996-12-02",3.759,3.9834,3.759,3.9834,103400.0],["1996-12-03",3.8151,3.8151,3.7871,3.7871,2000.0],["1996-12-04",3.7871,3.7871,3.7871,3.7871,0.0],["1996-12-05",3.759,3.759,3.759,3.759,6000.0],["1996-12-06",3.759,3.8151,3.759,3.759,18600.0],["1996-12-09",3.759,3.8151,3.759,3.759,5200.0],["1996-12-10",3.759,3.9834,3.759,3.8712,16000.0],["1996-12-11",3.9834,3.9834,3.9834,3.9834,200.0],["1996-12-12",3.9834,3.9834,3.759,3.9834,1600.0],["1996-12-13",3.9834,3.9834,3.759,3.8712,1800.0],["1996-12-16",3.759,3.8712,3.759,3.8712,3000.0],["1996-12-17",3.9834,3.9834,3.8151,3.8151,24600.0],["1996-12-18",3.9834,4.0395,3.8151,3.9133,8400.0],["1996-12-19",4.0395,4.0395,3.8712,3.9554,43200.0],["1996-12-20",4.0395,4.0395,4.0395,4.0395,3000.0],["1996-12-23",3.8712,3.8712,3.8712,3.8712,200.0],["1996-12-24",4.0395,4.0395,4.0395,4.0395,200.0],["1996-12-26",4.0395,4.0395,3.9974,3.9974,4600.0],["1996-12-27",4.0395,4.0395,4.0395,4.0395,400.0],["1996-12-30",4.0395,4.0395,3.9974,3.9974,7200.0],["1996-12-31",3.9974,3.9974,3.9974,3.9974,0.0],["1997-01-02",3.8712,3.9273,3.8712,3.8712,21400.0],["1997-01-03",3.8712,4.0956,3.8712,3.9273,5400.0],["1997-01-06",3.9273,3.9273,3.9273,3.9273,0.0],["1997-01-07",3.8712,4.0395,3.8712,4.0395,11200.0],["1997-01-08",3.8928,4.0621,3.8928,3.8928,9000.0],["1997-01-09",3.8928,3.8928,3.8928,3.8928,2400.0],["1997-01-10",3.8928,3.8928,3.8928,3.8928,600.0],["1997-01-13",3.8928,4.0621,3.8928,4.0621,2000.0],["1997-01-14",4.0621,4.0621,4.0621,4.0621,0.0],["1997-01-15",3.8928,4.0339,3.8928,3.9493,8400.0],["1997-01-16",3.8928,3.9493,3.8928,3.9493,10600.0],["1997-01-17",3.8928,4.0621,3.8928,3.8928,10600.0],["1997-01-20",4.0621,4.0621,3.8928,3.8928,13000.0],["1997-01-21",4.0057,4.0057,3.8928,3.9493,20400.0],["1997-01-22",3.8928,4.0057,3.8928,3.8928,16600.0],["1997-01-23",3.8928,3.9493,3.8928,3.8928,14200.0],["1997-01-24",3.8928,3.9493,3.8364,3.8646,50000.0],["1997-01-27",3.8364,3.9493,3.8364,3.9493,600.0],["1997-01-28",3.9493,3.9493,3.9493,3.9493,0.0],["1997-01-29",3.9493,3.9493,3.9493,3.9493,200.0],["1997-01-30",4.0057,4.0057,3.8364,3.8364,3600.0],["1997-01-31",3.8364,3.9493,3.8364,3.8646,9200.0],["1997-02-03",3.8364,3.8646,3.8364,3.8646,4800.0],["1997-02-04",3.9493,3.9493,3.8646,3.8646,4200.0],["1997-02-05",4.0057,4.0057,4.0057,4.0057,2000.0],["1997-02-06",4.0057,4.0057,4.0057,4.0057,1200.0],["1997-02-07",3.8928,3.9069,3.8364,3.9069,25200.0],["1997-02-10",3.8364,3.8928,3.8364,3.8928,5200.0],["1997-02-11",3.8364,4.0057,3.8364,4.0057,4200.0],["1997-02-12",3.8364,3.8364,3.8364,3.8364,800.0],["1997-02-13",4.0057,4.0057,4.0057,4.0057,200.0],["1997-02-14",3.8364,3.8364,3.8364,3.8364,3000.0],["1997-02-18",4.0057,4.0057,3.8364,3.8364,2000.0],["1997-02-19",3.8364,3.8364,3.8364,3.8364,0.0],["1997-02-20",4.0057,4.0057,3.8364,3.8364,26000.0],["1997-02-21",3.8364,3.8646,3.8364,3.8364,5400.0],["1997-02-24",3.8364,3.8364,3.8364,3.8364,1600.0],["1997-02-25",3.8928,3.9493,3.8646,3.8646,34800.0],["1997-02-26",3.8646,3.8646,3.8646,3.8646,3600.0],["1997-02-27",3.8646,3.8646,3.8646,3.8646,1000.0],["1997-02-28",3.8646,4.0057,3.8646,3.8646,2800.0],["1997-03-03",3.8646,3.8646,3.8646,3.8646,400.0],["1997-03-04",3.8646,4.0057,3.8646,3.8928,1400.0],["1997-03-05",3.9775,4.0057,3.9775,4.0057,3400.0],["1997-03-06",3.8646,3.8646,3.8646,3.8646,1400.0],["1997-03-07",4.0057,4.1185,3.8928,3.8928,42600.0],["1997-03-10",4.0339,4.0339,3.8928,3.8928,1000.0],["1997-03-11",4.0339,4.0339,3.8928,3.8928,11200.0],["1997-03-12",4.0339,4.0339,3.921,3.921,4200.0],["1997-03-13",3.9069,4.0339,3.8928,3.8928,3000.0],["1997-03-14",3.921,3.921,3.8928,3.8928,6800.0],["1997-03-17",3.8928,3.8928,3.8928,3.8928,3800.0],["1997-03-18",3.8928,3.8928,3.8928,3.8928,0.0],["1997-03-19",4.0057,4.0057,3.8928,3.8928,25200.0],["1997-03-20",3.921,4.0057,3.8928,3.8928,19800.0],["1997-03-21",3.921,3.921,3.8928,3.8928,4000.0],["1997-03-24",3.8928,3.921,3.8928,3.8928,4400.0],["1997-03-25",3.8928,3.921,3.8928,3.8928,19400.0],["1997-03-26",3.8928,3.921,3.8928,3.8928,13200.0],["1997-03-27",3.9069,4.0057,3.9069,3.921,21200.0],["1997-03-31",3.8928,3.921,3.8928,3.921,2200.0],["1997-04-01",3.8928,3.921,3.8928,3.921,40200.0],["1997-04-02",3.8928,3.921,3.8928,3.921,10400.0],["1997-04-03",3.8928,3.9493,3.8928,3.9493,9200.0],["1997-04-04",3.9493,3.9493,3.9493,3.9493,0.0],["1997-04-07",4.0057,4.0057,3.8928,3.921,22400.0],["1997-04-08",3.8928,3.8928,3.8928,3.8928,14200.0],["1997-04-09",3.9723,4.029,3.9155,3.9297,22400.0],["1997-04-10",3.9155,3.9155,3.9155,3.9155,2400.0],["1997-04-11",3.9155,3.9155,3.9155,3.9155,600.0],["1997-04-14",3.9155,3.9439,3.9155,3.9155,29000.0],["1997-04-15",4.029,4.029,4.029,4.029,5400.0],["1997-04-16",4.029,4.0858,3.9155,3.9155,3200.0],["1997-04-17",3.9297,3.9297,3.9297,3.9297,1200.0],["1997-04-18",4.0858,4.0858,3.9155,3.9723,404000.0],["1997-04-21",4.029,4.0858,3.9297,3.9297,20400.0],["1997-04-22",4.029,4.029,3.9155,3.9155,1000.0],["1997-04-23",3.9155,3.9439,3.9155,3.9439,15800.0],["1997-04-24",3.9155,3.9723,3.9155,3.9155,19800.0],["1997-04-25",3.9155,3.9155,3.9155,3.9155,4000.0],["1997-04-28",3.9155,3.9155,3.9155,3.9155,0.0],["1997-04-29",3.8588,3.8588,3.8588,3.8588,5000.0],["1997-04-30",3.9155,3.9439,3.8304,3.8304,15600.0],["1997-05-01",3.8304,3.9439,3.8304,3.8304,13400.0],["1997-05-02",3.8872,3.8872,3.8872,3.8872,5400.0],["1997-05-05",3.8304,3.8872,3.8304,3.8304,5400.0],["1997-05-06",3.8588,3.8872,3.8304,3.8304,14800.0],["1997-05-07",3.8304,3.873,3.8304,3.873,5200.0],["1997-05-08",3.8304,3.8446,3.8304,3.8304,10000.0],["1997-05-09",3.8304,3.8588,3.8304,3.8446,8600.0],["1997-05-12",3.8304,3.8304,3.8304,3.8304,400.0],["1997-05-13",3.8304,3.8304,3.8304,3.8304,200.0],["1997-05-14",3.8304,3.8304,3.8304,3.8304,1600.0],["1997-05-15",3.8304,3.8304,3.8304,3.8304,1400.0],["1997-05-16",3.8446,3.8588,3.8304,3.8304,5600.0],["1997-05-19",3.8304,3.8588,3.8304,3.8588,6800.0],["1997-05-20",3.8304,3.8588,3.8304,3.8588,4000.0],["1997-05-21",3.9439,3.9439,3.8304,3.9439,2800.0],["1997-05-22",3.8304,3.8588,3.8304,3.8304,4600.0],["1997-05-23",3.8304,3.8304,3.8304,3.8304,800.0],["1997-05-27",3.8304,3.8304,3.8304,3.8304,0.0],["1997-05-28",3.8304,3.9439,3.8304,3.9439,1800.0],["1997-05-29",3.9439,3.9439,3.8304,3.8304,800.0],["1997-05-30",3.8304,3.8588,3.8304,3.8304,15000.0],["1997-06-02",3.8588,3.8588,3.8588,3.8588,200.0],["1997-06-03",3.9155,3.9155,3.8304,3.8304,11200.0],["1997-06-04",3.802,3.8446,3.802,3.8446,2200.0],["1997-06-05",3.8588,3.8588,3.802,3.8446,9400.0],["1997-06-06",3.8588,3.8588,3.8446,3.8446,1600.0],["1997-06-09",3.802,3.8446,3.802,3.8446,4000.0],["1997-06-10",3.8304,3.8304,3.802,3.802,6200.0],["1997-06-11",3.802,3.802,3.802,3.802,0.0],["1997-06-12",3.8588,3.8588,3.8304,3.8304,4200.0],["1997-06-13",3.802,3.8304,3.802,3.8304,9000.0],["1997-06-16",3.8304,3.8304,3.802,3.802,3200.0],["1997-06-17",3.802,3.802,3.802,3.802,2400.0],["1997-06-18",3.802,3.802,3.802,3.802,400.0],["1997-06-19",3.8588,3.8588,3.802,3.802,600.0],["1997-06-20",3.802,3.8588,3.802,3.8588,1800.0],["1997-06-23",3.8304,3.8304,3.8304,3.8304,4000.0],["1997-06-24",3.802,3.8304,3.802,3.8304,3800.0],["1997-06-25",3.802,3.802,3.802,3.802,9800.0],["1997-06-26",3.802,3.8304,3.7453,3.7453,15200.0],["1997-06-27",3.6885,3.6885,3.6885,3.6885,400.0],["1997-06-30",3.6885,3.6885,3.6602,3.6602,4600.0],["1997-07-01",3.6602,3.6602,3.6602,3.6602,0.0],["1997-07-02",3.7453,3.7453,3.6885,3.6885,9800.0],["1997-07-03",3.6602,3.6602,3.6318,3.6318,4000.0],["1997-07-07",3.6318,3.7453,3.6318,3.7453,6800.0],["1997-07-08",3.7453,3.7453,3.6885,3.7453,21000.0],["1997-07-09",3.7967,3.8823,3.7681,3.7681,10200.0],["1997-07-10",3.7396,3.7396,3.7396,3.7396,2200.0],["1997-07-11",3.7396,3.7396,3.7396,3.7396,0.0],["1997-07-14",3.8252,3.8252,3.7396,3.7396,1000.0],["1997-07-15",3.7396,3.7396,3.7396,3.7396,1600.0],["1997-07-16",3.7681,3.7681,3.7681,3.7681,1800.0],["1997-07-17",3.7681,3.868,3.7681,3.8538,110600.0],["1997-07-18",3.8823,3.8823,3.8823,3.8823,2000.0],["1997-07-21",3.8823,3.8823,3.7681,3.8538,39400.0],["1997-07-22",3.8538,3.8823,3.7681,3.8538,4600.0],["1997-07-23",3.8823,3.8823,3.7681,3.7681,9200.0],["1997-07-24",3.7681,3.8252,3.7681,3.8252,20200.0],["1997-07-25",3.8823,3.8823,3.7681,3.7681,3200.0],["1997-07-28",3.8823,3.8823,3.8823,3.8823,8400.0],["1997-07-29",3.8823,3.8823,3.8823,3.8823,0.0],["1997-07-30",3.8823,3.9109,3.8538,3.8538,12000.0],["1997-07-31",3.7967,3.8823,3.7967,3.8823,11200.0],["1997-08-01",3.8823,3.8823,3.8823,3.8823,0.0],["1997-08-04",3.8252,3.8823,3.7967,3.7967,24000.0],["1997-08-05",3.8823,3.9109,3.8252,3.9109,8400.0],["1997-08-06",3.8538,3.8823,3.8252,3.8823,20400.0],["1997-08-07",3.8823,3.9109,3.8252,3.9109,61000.0],["1997-08-08",3.8252,3.8252,3.8252,3.8252,400.0],["1997-08-11",3.8252,3.8252,3.8252,3.8252,800.0],["1997-08-12",3.9394,3.9394,3.9394,3.9394,200.0],["1997-08-13",3.9394,3.9394,3.8252,3.8252,3800.0],["1997-08-14",3.8252,3.8252,3.8252,3.8252,0.0],["1997-08-15",3.9394,3.9394,3.8538,3.8538,10800.0],["1997-08-18",3.8252,3.9394,3.8252,3.8538,6800.0],["1997-08-19",3.8252,3.8823,3.8252,3.8823,9600.0],["1997-08-20",3.8538,3.8823,3.8538,3.8823,2400.0],["1997-08-21",3.8823,3.8823,3.8823,3.8823,0.0],["1997-08-22",3.8252,3.9394,3.8252,3.8538,7200.0],["1997-08-25",3.8538,3.8538,3.8538,3.8538,0.0],["1997-08-26",3.9109,3.9109,3.8252,3.8252,1200.0],["1997-08-27",3.8823,3.9109,3.8252,3.8823,38400.0],["1997-08-28",3.9109,3.9965,3.8823,3.9965,66000.0],["1997-08-29",3.9965,3.9965,3.8823,3.8823,1400.0],["1997-09-02",3.8823,3.8823,3.8823,3.8823,4400.0],["1997-09-03",3.9965,3.9965,3.8823,3.8823,2200.0],["1997-09-04",3.8823,3.9965,3.8823,3.9965,600.0],["1997-09-05",3.9394,3.9965,3.8823,3.968,23200.0],["1997-09-08",4.025,4.025,4.025,4.025,12800.0],["1997-09-09",4.025,4.025,4.025,4.025,400.0],["1997-09-10",4.025,4.0821,3.9394,4.0821,7200.0],["1997-09-11",4.1392,4.3962,4.1392,4.2249,29600.0],["1997-09-12",4.282,4.4532,4.2606,4.3391,31400.0],["1997-09-15",4.3391,4.3391,4.1678,4.1678,1200.0],["1997-09-16",4.1678,4.3391,4.1678,4.282,23000.0],["1997-09-17",4.3391,4.3391,4.282,4.282,3800.0],["1997-09-18",4.3391,4.3391,4.2249,4.3391,800.0],["1997-09-19",4.3391,4.3962,4.2249,4.3391,21600.0],["1997-09-22",4.4532,4.5674,4.4532,4.4532,15200.0],["1997-09-23",4.5674,4.5674,4.4532,4.4532,2600.0],["1997-09-24",4.4532,4.4532,4.4532,4.4532,0.0],["1997-09-25",4.3962,4.4532,4.3962,4.4532,23400.0],["1997-09-26",4.3962,4.3962,4.3962,4.3962,7600.0],["1997-09-29",4.3962,4.5103,4.3676,4.4247,37600.0],["1997-09-30",4.5103,4.5103,4.3391,4.3391,69400.0],["1997-10-01",4.5103,4.5103,4.4532,4.4532,5800.0],["1997-10-02",4.5103,4.5103,4.3676,4.3676,3400.0],["1997-10-03",4.3676,4.5103,4.3676,4.5103,7200.0],["1997-10-06",4.5103,4.5674,4.5103,4.5674,15000.0],["1997-10-07",4.5103,4.6245,4.4532,4.6245,26200.0],["1997-10-08",4.6498,4.7646,4.6498,4.7646,11200.0],["1997-10-09",4.822,5.0516,4.822,4.8794,14200.0],["1997-10-10",4.9368,4.9368,4.822,4.9368,9600.0],["1997-10-13",4.9368,4.9368,4.7646,4.9368,3400.0],["1997-10-14",4.9368,4.9368,4.9368,4.9368,4200.0],["1997-10-15",4.9368,5.0516,4.9081,5.0516,3800.0],["1997-10-16",5.0516,5.0516,4.822,5.0229,12200.0],["1997-10-17",5.0516,5.0516,4.9942,5.0516,3000.0],["1997-10-20",5.0516,5.0516,4.9081,4.9655,6800.0],["1997-10-21",4.9942,5.0516,4.9942,5.0516,17400.0],["1997-10-22",4.9225,5.0516,4.8794,4.8794,15200.0],["1997-10-23",4.9655,4.9655,4.8794,4.8794,6600.0],["1997-10-24",4.9368,4.9942,4.7933,4.8363,14800.0],["1997-10-27",4.9081,4.9081,4.5924,4.7933,23000.0],["1997-10-28",4.7646,4.822,4.4776,4.6211,11400.0],["1997-10-29",4.822,4.822,4.6211,4.6785,5000.0],["1997-10-30",4.822,4.822,4.7072,4.7072,3000.0],["1997-10-31",4.822,4.822,4.7646,4.7646,2200.0],["1997-11-03",4.7072,4.7072,4.7072,4.7072,400.0],["1997-11-04",4.822,4.822,4.822,4.822,200.0],["1997-11-05",4.822,4.8794,4.7072,4.8794,25600.0],["1997-11-06",4.8794,4.9655,4.8794,4.9655,3400.0],["1997-11-07",4.9655,4.9655,4.8507,4.8507,4000.0],["1997-11-10",4.9655,4.9655,4.9655,4.9655,2000.0],["1997-11-11",4.9655,4.9655,4.9655,4.9655,0.0],["1997-11-12",4.9655,4.9655,4.9655,4.9655,0.0],["1997-11-13",4.8507,4.9368,4.8507,4.9368,800.0],["1997-11-14",4.9368,5.0516,4.8794,4.9368,14000.0],["1997-11-17",4.9942,4.9942,4.9081,4.9081,12600.0],["1997-11-18",5.0516,5.0516,4.9368,4.9368,1400.0],["1997-11-19",5.0516,5.0516,4.9942,4.9942,31800.0],["1997-11-20",4.9942,4.9942,4.9942,4.9942,0.0],["1997-11-21",5.0803,5.0803,5.0803,5.0803,200.0],["1997-11-24",5.0803,5.0803,5.0803,5.0803,2000.0],["1997-11-25",4.9368,5.0086,4.9368,4.9942,3200.0],["1997-11-26",4.9942,4.9942,4.9942,4.9942,4000.0],["1997-11-28",5.0229,5.0229,5.0229,5.0229,1800.0],["1997-12-01",5.1664,5.1664,5.0229,5.0947,4200.0],["1997-12-02",5.0229,5.2238,5.0229,5.2238,6800.0],["1997-12-03",5.2525,5.2812,5.1664,5.1664,15200.0],["1997-12-04",5.2812,5.3386,5.2812,5.3386,12400.0],["1997-12-05",5.3386,5.5109,5.3099,5.4535,13800.0],["1997-12-08",5.4822,5.9127,5.4822,5.8553,26800.0],["1997-12-09",5.9127,5.9127,5.6831,5.7405,8400.0],["1997-12-10",5.8553,5.8553,5.6687,5.8553,9600.0],["1997-12-11",5.6687,5.7979,5.6544,5.6544,5600.0],["1997-12-12",5.6831,5.6831,5.6831,5.6831,1200.0],["1997-12-15",5.7692,5.884,5.6544,5.7692,14200.0],["1997-12-16",5.7692,5.9701,5.7692,5.7979,9800.0],["1997-12-17",5.7979,5.9988,5.7979,5.8266,11000.0],["1997-12-18",5.7979,5.9701,5.7979,5.9414,10800.0],["1997-12-19",5.7979,5.8553,5.7979,5.8553,2800.0],["1997-12-22",5.9701,5.9701,5.8266,5.8266,5600.0],["1997-12-23",5.8266,5.8553,5.6257,5.7979,17200.0],["1997-12-24",5.7405,5.8553,5.7405,5.8553,2800.0],["1997-12-26",5.8553,5.8553,5.8553,5.8553,0.0],["1997-12-29",5.7405,5.7405,5.6257,5.6831,13600.0],["1997-12-30",5.6257,5.9127,5.6257,5.6257,2200.0],["1997-12-31",5.6257,5.6257,5.6257,5.6257,800.0],["1998-01-02",5.6831,5.6831,5.6831,5.6831,1800.0],["1998-01-05",5.8553,5.8553,5.6831,5.6831,1600.0],["1998-01-06",5.6544,5.6831,5.597,5.597,3600.0],["1998-01-07",5.6512,5.6512,5.6223,5.6223,48200.0],["1998-01-08",5.6512,5.6944,5.6223,5.6944,2200.0],["1998-01-09",5.6512,5.6512,5.6512,5.6512,3400.0],["1998-01-12",5.7665,5.7665,5.5358,5.5358,8200.0],["1998-01-13",5.6223,5.7665,5.5647,5.5935,3800.0],["1998-01-14",5.6512,5.6512,5.6512,5.6512,600.0],["1998-01-15",5.6512,5.7088,5.6512,5.68,3400.0],["1998-01-16",5.5935,5.7665,5.5935,5.7665,2400.0],["1998-01-20",5.7665,5.7953,5.6223,5.7953,11200.0],["1998-01-21",5.7953,5.7953,5.7953,5.7953,200.0],["1998-01-22",5.7953,5.7953,5.7953,5.7953,0.0],["1998-01-23",5.6223,5.7953,5.6223,5.6512,31600.0],["1998-01-26",5.68,5.68,5.68,5.68,400.0],["1998-01-27",5.68,5.7088,5.68,5.68,21000.0],["1998-01-28",5.68,5.68,5.68,5.68,0.0],["1998-01-29",5.68,5.68,5.68,5.68,200.0],["1998-01-30",5.7665,5.7665,5.7665,5.7665,400.0],["1998-02-02",5.68,5.7665,5.68,5.7665,2200.0],["1998-02-03",5.7665,5.7953,5.7665,5.7953,7600.0],["1998-02-04",5.7953,5.7953,5.7953,5.7953,0.0],["1998-02-05",5.7953,5.7953,5.7665,5.7665,3200.0],["1998-02-06",5.7377,5.7953,5.7377,5.7665,28000.0],["1998-02-09",5.8242,5.8242,5.7953,5.7953,10000.0],["1998-02-10",5.7665,5.7665,5.7665,5.7665,1200.0],["1998-02-11",5.7665,5.853,5.7665,5.7665,3200.0],["1998-02-12",5.8242,5.853,5.7953,5.853,16600.0],["1998-02-13",5.8242,5.8242,5.7665,5.7665,2200.0],["1998-02-17",5.7665,5.7665,5.7665,5.7665,1600.0],["1998-02-18",5.8818,5.8818,5.8818,5.8818,200.0],["1998-02-19",5.7665,5.7665,5.7665,5.7665,1000.0],["1998-02-20",5.7665,5.8242,5.7665,5.8242,800.0],["1998-02-23",5.8242,5.8242,5.8242,5.8242,5000.0],["1998-02-24",5.8242,5.8818,5.8242,5.8818,3000.0],["1998-02-25",5.8818,5.9107,5.8818,5.8818,5400.0],["1998-02-26",5.9107,5.9107,5.853,5.9107,2000.0],["1998-02-27",5.9395,5.9395,5.8818,5.8818,3200.0],["1998-03-02",5.8818,5.8818,5.8818,5.8818,1000.0],["1998-03-03",5.8818,5.8818,5.8818,5.8818,0.0],["1998-03-04",5.8818,5.8818,5.8818,5.8818,0.0],["1998-03-05",5.9395,5.9395,5.8242,5.8818,3000.0],["1998-03-06",5.9395,5.9395,5.8242,5.8242,1600.0],["1998-03-09",5.8242,5.8818,5.8242,5.8818,11200.0],["1998-03-10",5.9972,5.9972,5.8818,5.9107,11800.0],["1998-03-11",5.9107,5.9107,5.9107,5.9107,0.0],["1998-03-12",5.9972,5.9972,5.9972,5.9972,3800.0],["1998-03-13",5.9972,5.9972,5.9972,5.9972,0.0],["1998-03-16",5.9972,5.9972,5.9972,5.9972,800.0],["1998-03-17",6.0548,6.0548,5.9972,6.0548,7800.0],["1998-03-18",5.9972,5.9972,5.9395,5.9395,2200.0],["1998-03-19",6.0548,6.0548,5.9395,5.9395,1600.0],["1998-03-20",5.9395,5.9395,5.8818,5.9395,5600.0],["1998-03-23",5.9683,5.9683,5.853,5.8818,7800.0],["1998-03-24",5.853,5.853,5.8242,5.8242,3600.0],["1998-03-25",5.8242,5.9395,5.8242,5.8818,9800.0],["1998-03-26",5.8818,5.8818,5.8818,5.8818,0.0],["1998-03-27",5.8818,5.9395,5.8818,5.9395,2200.0],["1998-03-30",5.8818,5.8818,5.8818,5.8818,2000.0],["1998-03-31",5.8818,5.8818,5.8818,5.8818,0.0],["1998-04-01",5.8242,5.8818,5.8242,5.8242,76400.0],["1998-04-02",5.9395,6.0548,5.9395,6.026,32600.0],["1998-04-03",6.0548,6.0548,5.9683,6.0548,28000.0],["1998-04-06",6.0548,6.1125,5.9683,5.9683,48200.0],["1998-04-07",6.0807,6.0807,6.0807,6.0807,6400.0],["1998-04-08",6.0807,6.0807,6.0228,6.0228,3400.0],["1998-04-09",5.9938,6.0228,5.9648,5.9648,7400.0],["1998-04-13",6.0807,6.0807,5.9648,5.9938,9400.0],["1998-04-14",5.9648,5.9648,5.9648,5.9648,1400.0],["1998-04-15",6.0517,6.0517,6.0517,6.0517,1800.0],["1998-04-16",6.0517,6.0517,6.0228,6.0517,9400.0],["1998-04-17",6.0517,6.0807,6.0228,6.0228,4200.0],["1998-04-20",6.0807,6.1096,6.0228,6.0228,14000.0],["1998-04-21",5.9648,6.0228,5.9648,6.0228,34400.0],["1998-04-22",6.0807,6.0807,5.9648,6.0228,22800.0],["1998-04-23",6.0517,6.0662,5.9938,5.9938,34400.0],["1998-04-24",6.0228,6.1096,6.0228,6.1096,1200.0],["1998-04-27",5.9359,5.9648,5.9069,5.9648,13600.0],["1998-04-28",6.0083,6.0083,6.0083,6.0083,1200.0],["1998-04-29",5.9069,5.9069,5.9069,5.9069,200.0],["1998-04-30",5.9648,5.9648,5.9648,5.9648,6200.0],["1998-05-01",5.9938,6.0228,5.9793,6.0228,15400.0],["1998-05-04",5.9648,6.0517,5.9648,6.0228,34000.0],["1998-05-05",6.0807,6.0807,6.0372,6.0807,10800.0],["1998-05-06",6.0517,6.0517,6.0228,6.0228,1800.0],["1998-05-07",6.0228,6.0228,6.0228,6.0228,2000.0],["1998-05-08",6.0807,6.0807,5.9938,5.9938,600.0],["1998-05-11",6.0372,6.0372,6.0372,6.0372,400.0],["1998-05-12",6.0372,6.0372,6.0372,6.0372,400.0],["1998-05-13",6.0372,6.0372,6.0372,6.0372,0.0],["1998-05-14",6.0372,6.0372,6.0372,6.0372,0.0],["1998-05-15",5.9938,5.9938,5.9938,5.9938,2400.0],["1998-05-18",5.9938,5.9938,5.9938,5.9938,2200.0],["1998-05-19",5.9648,5.9648,5.9648,5.9648,800.0],["1998-05-20",5.9938,5.9938,5.9069,5.9069,1200.0],["1998-05-21",5.9069,5.9938,5.9069,5.9648,14600.0],["1998-05-22",5.9069,5.9648,5.9069,5.9648,800.0],["1998-05-26",5.9069,5.9648,5.9069,5.9648,1200.0],["1998-05-27",5.9069,5.9649,5.9069,5.9069,4800.0],["1998-05-28",5.8201,5.9214,5.8201,5.9214,2200.0],["1998-05-29",6.0228,6.0228,6.001,6.001,600.0],["1998-06-01",6.0228,6.0228,5.7911,5.7911,1800.0],["1998-06-02",5.7911,5.7911,5.7911,5.7911,600.0],["1998-06-03",5.849,5.849,5.849,5.849,2000.0],["1998-06-04",5.7911,5.7911,5.7911,5.7911,2000.0],["1998-06-05",5.7911,5.7911,5.7911,5.7911,200.0],["1998-06-08",5.7911,6.0228,5.7911,6.0228,1800.0],["1998-06-09",5.849,5.878,5.849,5.878,25200.0],["1998-06-10",5.849,5.9359,5.849,5.9359,8000.0],["1998-06-11",5.849,5.849,5.849,5.849,600.0],["1998-06-12",5.849,5.878,5.849,5.849,20600.0],["1998-06-15",5.849,5.849,5.849,5.849,8200.0],["1998-06-16",5.849,5.849,5.849,5.849,0.0],["1998-06-17",5.849,6.0228,5.849,5.878,21200.0],["1998-06-18",5.9069,5.9069,5.849,5.849,17400.0],["1998-06-19",5.9069,5.9069,5.9069,5.9069,200.0],["1998-06-22",5.849,5.849,5.849,5.849,2000.0],["1998-06-23",5.878,5.9069,5.849,5.849,8600.0],["1998-06-24",5.849,5.9069,5.849,5.9069,4800.0],["1998-06-25",5.878,5.9359,5.878,5.9359,5000.0],["1998-06-26",5.878,5.9069,5.878,5.9069,20000.0],["1998-06-29",5.9069,5.9069,5.9069,5.9069,0.0],["1998-06-30",5.8816,5.9069,5.878,5.878,6400.0],["1998-07-01",5.878,5.9069,5.878,5.9069,18600.0],["1998-07-02",5.878,5.878,5.878,5.878,1400.0],["1998-07-06",5.9214,5.9214,5.9069,5.9069,1800.0],["1998-07-07",5.9069,5.9069,5.9069,5.9069,0.0],["1998-07-08",5.9325,5.9325,5.9325,5.9325,0.0],["1998-07-09",5.9616,5.9907,5.9616,5.9907,1000.0],["1998-07-10",5.9907,5.9907,5.9907,5.9907,0.0],["1998-07-13",6.0489,6.0489,5.9907,5.9907,1600.0],["1998-07-14",5.9616,5.9616,5.9616,5.9616,200.0],["1998-07-15",5.9616,5.9616,5.9616,5.9616,0.0],["1998-07-16",5.9907,6.0052,5.9616,5.9616,5600.0],["1998-07-17",6.0052,6.0052,5.9616,6.0052,3800.0],["1998-07-20",6.0198,6.0198,5.9616,5.9761,5000.0],["1998-07-21",5.9616,5.9907,5.9034,5.9034,5600.0],["1998-07-22",5.9034,5.9907,5.9034,5.9907,7400.0],["1998-07-23",5.8744,5.8744,5.8162,5.8744,13600.0],["1998-07-24",5.8162,5.8453,5.8162,5.8162,3200.0],["1998-07-27",5.8162,5.8162,5.8162,5.8162,200.0],["1998-07-28",5.8162,5.8744,5.758,5.758,7200.0],["1998-07-29",5.758,5.758,5.758,5.758,0.0],["1998-07-30",5.8162,5.8162,5.6999,5.8162,2600.0],["1998-07-31",5.6999,5.729,5.6999,5.729,1600.0],["1998-08-03",5.6999,5.758,5.5836,5.5836,11800.0],["1998-08-04",5.5836,5.6417,5.5254,5.5836,7200.0],["1998-08-05",5.569,5.569,5.569,5.569,19600.0],["1998-08-06",5.5399,5.5399,5.5399,5.5399,8800.0],["1998-08-07",5.5836,5.5836,5.569,5.569,4000.0],["1998-08-10",5.5836,5.5836,5.5836,5.5836,5600.0],["1998-08-11",5.4091,5.4818,5.4091,5.4818,2000.0],["1998-08-12",5.4818,5.5836,5.4818,5.5254,4800.0],["1998-08-13",5.4091,5.4818,5.4091,5.4818,4400.0],["1998-08-14",5.4091,5.4818,5.4091,5.4091,32200.0],["1998-08-17",5.3509,5.4381,5.3509,5.4236,2400.0],["1998-08-18",5.4382,5.4382,5.4091,5.4091,4000.0],["1998-08-19",5.5254,5.5254,5.3509,5.3509,4000.0],["1998-08-20",5.3509,5.4236,5.3509,5.4236,2000.0],["1998-08-21",5.2927,5.4672,5.2927,5.38,2600.0],["1998-08-24",5.2927,5.2927,5.2927,5.2927,200.0],["1998-08-25",5.2927,5.2927,5.2346,5.2346,4600.0],["1998-08-26",5.0601,5.1183,5.0601,5.1183,1400.0],["1998-08-27",5.1183,5.2927,5.1183,5.2927,14200.0],["1998-08-28",5.4672,5.4672,5.4091,5.4382,19000.0],["1998-08-31",5.3509,5.3509,5.1037,5.1183,51000.0],["1998-09-01",5.1183,5.2346,5.0601,5.2346,13600.0],["1998-09-02",5.1183,5.1473,5.1183,5.1473,3200.0],["1998-09-03",5.1183,5.1764,5.1183,5.1764,2200.0],["1998-09-04",5.1764,5.1764,5.1764,5.1764,0.0],["1998-09-08",5.1764,5.1764,5.1183,5.1473,22400.0],["1998-09-09",5.1328,5.1328,5.1183,5.1183,2000.0],["1998-09-10",5.1183,5.1764,5.1146,5.1183,25800.0],["1998-09-11",5.2637,5.2637,5.1473,5.1473,2400.0],["1998-09-14",5.1328,5.1473,5.1328,5.1473,4000.0],["1998-09-15",5.1328,5.1619,5.1328,5.1619,10200.0],["1998-09-16",5.1619,5.1619,5.1619,5.1619,0.0],["1998-09-17",5.1183,5.1473,5.1183,5.1473,21400.0],["1998-09-18",5.1183,5.1473,5.1183,5.1183,4400.0],["1998-09-21",5.1183,5.191,5.1183,5.191,25200.0],["1998-09-22",5.191,5.191,5.191,5.191,0.0],["1998-09-23",5.1764,5.1764,5.1764,5.1764,800.0],["1998-09-24",5.1764,5.2637,5.1764,5.2637,1200.0],["1998-09-25",5.2637,5.2637,5.2637,5.2637,0.0],["1998-09-28",5.1764,5.2637,5.1764,5.2346,4000.0],["1998-09-29",5.2346,5.2346,5.2346,5.2346,0.0],["1998-09-30",5.1764,5.3509,5.1764,5.3509,2600.0],["1998-10-01",5.1764,5.22,5.1764,5.1764,27600.0],["1998-10-02",5.1764,5.22,5.1764,5.1764,17600.0],["1998-10-05",5.1764,5.1764,5.1183,5.1183,3800.0],["1998-10-06",5.1473,5.2055,5.1473,5.1764,9600.0],["1998-10-07",5.2642,5.2642,5.1472,5.1472,3400.0],["1998-10-08",5.0594,5.0887,5.0302,5.0302,74800.0],["1998-10-09",5.2642,5.2642,5.0594,5.0594,600.0],["1998-10-12",5.2349,5.2349,5.2349,5.2349,1600.0],["1998-10-13",5.2349,5.2349,5.2349,5.2349,0.0],["1998-10-14",5.1472,5.1472,5.1472,5.1472,2000.0],["1998-10-15",5.1472,5.1472,5.1472,5.1472,200.0],["1998-10-16",5.191,5.2057,5.1472,5.2057,4200.0],["1998-10-19",5.4396,5.4396,5.3226,5.4396,3600.0],["1998-10-20",5.2642,5.4981,5.2642,5.4981,2000.0],["1998-10-21",5.5566,5.6736,5.5566,5.6736,8200.0],["1998-10-22",5.7321,5.8783,5.6736,5.8491,71200.0],["1998-10-23",5.6151,5.7467,5.6151,5.6736,21600.0],["1998-10-26",5.6151,5.7906,5.6151,5.7906,12800.0],["1998-10-27",5.7321,5.7321,5.7321,5.7321,1000.0],["1998-10-28",5.7321,5.7321,5.7321,5.7321,0.0],["1998-10-29",5.7321,5.7321,5.7321,5.7321,0.0],["1998-10-30",5.6151,5.776,5.6151,5.6736,4000.0],["1998-11-02",5.6736,5.6736,5.6151,5.6736,4200.0],["1998-11-03",5.7321,5.8491,5.7321,5.8491,19800.0],["1998-11-04",5.8491,5.8491,5.8491,5.8491,0.0],["1998-11-05",5.8491,5.8491,5.8491,5.8491,0.0],["1998-11-06",5.7906,5.8491,5.7906,5.8491,9600.0],["1998-11-09",5.8491,5.8491,5.8491,5.8491,0.0],["1998-11-10",5.9076,5.9076,5.9076,5.9076,200.0],["1998-11-11",5.9076,5.9076,5.9076,5.9076,3200.0],["1998-11-12",5.7321,5.7321,5.7321,5.7321,1400.0],["1998-11-13",5.7321,5.8491,5.7321,5.7906,8400.0],["1998-11-16",5.7906,5.7906,5.7906,5.7906,0.0],["1998-11-17",5.7906,5.7906,5.7613,5.7613,23200.0],["1998-11-18",5.7613,5.7613,5.7613,5.7613,0.0],["1998-11-19",5.7613,5.7613,5.7613,5.7613,0.0],["1998-11-20",5.7321,5.7321,5.7321,5.7321,1400.0],["1998-11-23",5.6736,5.7321,5.6736,5.7321,600.0],["1998-11-24",5.7321,5.7613,5.6736,5.6736,5800.0],["1998-11-25",5.7321,5.8198,5.7321,5.7613,4200.0],["1998-11-27",5.7321,5.7613,5.6736,5.7321,55600.0],["1998-11-30",5.6736,5.7028,5.6736,5.6736,21000.0],["1998-12-01",5.6736,5.6736,5.6736,5.6736,200.0],["1998-12-02",5.6736,5.7321,5.6736,5.6736,3800.0],["1998-12-03",5.7321,5.7321,5.6736,5.6736,2000.0],["1998-12-04",5.6736,5.6736,5.6736,5.6736,3200.0],["1998-12-07",5.6736,5.7613,5.6736,5.7028,25200.0],["1998-12-08",5.6736,5.7028,5.6736,5.7028,1400.0],["1998-12-09",5.6736,5.7906,5.6736,5.6736,2600.0],["1998-12-10",5.6736,5.7175,5.6736,5.7175,2400.0],["1998-12-11",5.6736,5.6736,5.6151,5.6151,8000.0],["1998-12-14",5.6736,5.7028,5.6736,5.6736,6200.0],["1998-12-15",5.6736,5.6736,5.6736,5.6736,0.0],["1998-12-16",5.6736,5.7028,5.6736,5.7028,16400.0],["1998-12-17",5.6736,5.6736,5.6736,5.6736,4600.0],["1998-12-18",5.6736,5.7028,5.6736,5.7028,20200.0],["1998-12-21",5.6736,5.7321,5.6151,5.6151,19000.0],["1998-12-22",5.6736,5.7028,5.6151,5.6151,28800.0],["1998-12-23",5.6151,5.6846,5.6151,5.6443,28400.0],["1998-12-24",5.6443,5.6443,5.6443,5.6443,200.0],["1998-12-28",5.6443,5.6443,5.6443,5.6443,0.0],["1998-12-29",5.6443,5.6736,5.6443,5.6736,4000.0],["1998-12-30",5.6443,5.7028,5.6443,5.7028,1000.0],["1998-12-31",5.6443,5.6443,5.6443,5.6443,1200.0],["1999-01-04",5.6443,5.7321,5.6443,5.6443,24800.0],["1999-01-05",5.6443,5.6736,5.6443,5.6443,16800.0],["1999-01-06",5.6443,5.7028,5.6443,5.6882,29800.0],["1999-01-07",5.6151,5.6736,5.6151,5.6736,5800.0],["1999-01-08",5.6736,5.6736,5.6736,5.6736,0.0],["1999-01-11",5.703,5.7324,5.6442,5.6442,5000.0],["1999-01-12",5.703,5.703,5.6736,5.703,2600.0],["1999-01-13",5.5854,5.5854,5.5266,5.5854,17600.0],["1999-01-14",5.6442,5.6442,5.5854,5.6148,11600.0],["1999-01-15",5.5266,5.6442,5.5266,5.5854,4200.0],["1999-01-19",5.5854,5.5854,5.5854,5.5854,2400.0],["1999-01-20",5.556,5.556,5.556,5.556,200.0],["1999-01-21",5.5854,5.6148,5.5854,5.5854,19800.0],["1999-01-22",5.6148,5.6148,5.4678,5.5854,67200.0],["1999-01-25",5.6148,5.7618,5.5854,5.6442,31400.0],["1999-01-26",5.6442,5.6442,5.6442,5.6442,0.0],["1999-01-27",5.6442,5.7324,5.6442,5.703,13000.0],["1999-01-28",5.6442,5.703,5.6442,5.6736,3400.0],["1999-01-29",5.6442,5.6442,5.6442,5.6442,600.0],["1999-02-01",5.6442,5.6736,5.6442,5.6442,11800.0],["1999-02-02",5.6736,5.6736,5.6736,5.6736,3000.0],["1999-02-03",5.6442,5.703,5.5854,5.6442,18200.0],["1999-02-04",5.6442,5.6442,5.6442,5.6442,600.0],["1999-02-05",5.6442,5.6589,5.6442,5.6589,11200.0],["1999-02-08",5.6442,5.6736,5.6442,5.6736,17600.0],["1999-02-09",5.6442,5.6736,5.6442,5.6589,14600.0],["1999-02-10",5.6442,5.703,5.6442,5.6589,4400.0],["1999-02-11",5.6442,5.6442,5.6442,5.6442,600.0],["1999-02-12",5.6442,5.7471,5.6442,5.6442,12000.0],["1999-02-16",5.6442,5.6736,5.6442,5.6736,6200.0],["1999-02-17",5.6442,5.703,5.6442,5.6589,26200.0],["1999-02-18",5.6442,5.6442,5.6442,5.6442,400.0],["1999-02-19",5.6589,5.6589,5.6589,5.6589,600.0],["1999-02-22",5.6442,5.6442,5.6442,5.6442,600.0],["1999-02-23",5.6442,5.6589,5.6442,5.6589,4000.0],["1999-02-24",5.6442,5.6442,5.6442,5.6442,600.0],["1999-02-25",5.6442,5.703,5.6442,5.703,23400.0],["1999-02-26",5.6736,5.703,5.6442,5.6736,15200.0],["1999-03-01",5.6442,5.6883,5.6442,5.6883,55400.0],["1999-03-02",5.6442,5.6442,5.6442,5.6442,2600.0],["1999-03-03",5.6442,5.6736,5.6442,5.6736,4000.0],["1999-03-04",5.6442,5.6442,5.6442,5.6442,4400.0],["1999-03-05",5.6442,5.6736,5.6442,5.6442,84600.0],["1999-03-08",5.6442,5.6736,5.6442,5.6442,63600.0],["1999-03-09",5.6442,5.6736,5.6442,5.6442,5000.0],["1999-03-10",5.6442,5.7324,5.6442,5.6442,15800.0],["1999-03-11",5.6442,5.7324,5.6442,5.6442,22600.0],["1999-03-12",5.703,5.703,5.6442,5.6442,3800.0],["1999-03-15",5.6442,5.703,5.6442,5.6736,7200.0],["1999-03-16",5.6442,5.6442,5.6442,5.6442,4000.0],["1999-03-17",5.6442,5.6442,5.6442,5.6442,1000.0],["1999-03-18",5.6442,5.6883,5.6442,5.6442,23800.0],["1999-03-19",5.6442,5.6736,5.6442,5.6736,44200.0],["1999-03-22",5.6736,5.6736,5.6736,5.6736,0.0],["1999-03-23",5.6442,5.6736,5.6442,5.6442,19800.0],["1999-03-24",5.6442,5.6883,5.6295,5.6736,29800.0],["1999-03-25",5.6883,5.6883,5.6589,5.6589,1600.0],["1999-03-26",5.6883,5.6883,5.6442,5.6442,11200.0],["1999-03-29",5.6442,5.6736,5.6442,5.6442,23200.0],["1999-03-30",5.6442,5.6736,5.6442,5.6442,9000.0],["1999-03-31",5.6442,5.6442,5.6442,5.6442,20800.0],["1999-04-01",5.6442,5.6736,5.6442,5.6662,22200.0],["1999-04-05",5.6442,5.6736,5.6442,5.6589,18200.0],["1999-04-06",5.6442,5.6736,5.6442,5.6442,21800.0],["1999-04-07",5.6737,5.7033,5.6737,5.6737,9600.0],["1999-04-08",5.6737,5.7033,5.6737,5.7033,6000.0],["1999-04-09",5.6737,5.7033,5.6737,5.6737,11600.0],["1999-04-12",5.7033,5.7033,5.5851,5.5999,12200.0],["1999-04-13",5.5851,5.6737,5.5851,5.659,4200.0],["1999-04-14",5.6737,5.6737,5.6442,5.659,10400.0],["1999-04-15",5.6442,5.6737,5.6146,5.6146,17400.0],["1999-04-16",5.6146,5.6737,5.6146,5.6737,51000.0],["1999-04-19",5.7033,5.7033,5.6146,5.6737,4200.0],["1999-04-20",5.7033,5.7033,5.6737,5.6737,800.0],["1999-04-21",5.6442,5.6737,5.6442,5.6442,11600.0],["1999-04-22",5.6885,5.6885,5.6885,5.6885,6200.0],["1999-04-23",5.6442,5.7033,5.6442,5.6442,30800.0],["1999-04-26",5.6442,5.6442,5.6442,5.6442,2600.0],["1999-04-27",5.6737,5.6737,5.6737,5.6737,400.0],["1999-04-28",5.6442,5.792,5.6442,5.6737,37600.0],["1999-04-29",5.6737,5.6737,5.6737,5.6737,0.0],["1999-04-30",5.7919,5.7919,5.6737,5.7328,21000.0],["1999-05-03",5.6737,5.7624,5.6737,5.7033,4200.0],["1999-05-04",5.7624,5.7624,5.7624,5.7624,200.0],["1999-05-05",5.6737,5.7624,5.6737,5.7033,2200.0],["1999-05-06",5.6737,5.7033,5.6737,5.7033,4800.0],["1999-05-07",5.7624,5.7624,5.6737,5.7328,7200.0],["1999-05-10",5.6737,5.7919,5.6737,5.7328,6000.0],["1999-05-11",5.7033,5.7624,5.7033,5.7476,4400.0],["1999-05-12",5.7624,5.7624,5.6737,5.7033,8000.0],["1999-05-13",5.7624,5.7919,5.7033,5.7919,2400.0],["1999-05-14",5.8806,5.8806,5.851,5.851,3800.0],["1999-05-17",5.7033,5.7772,5.7033,5.7772,1600.0],["1999-05-18",5.7624,5.792,5.6737,5.6737,12600.0],["1999-05-19",5.7919,5.7919,5.7328,5.7328,9600.0],["1999-05-20",5.7328,5.7328,5.7328,5.7328,0.0],["1999-05-21",5.7328,5.7624,5.7033,5.7624,7800.0],["1999-05-24",5.7624,5.7624,5.7624,5.7624,400.0],["1999-05-25",5.6737,5.6737,5.6737,5.6737,4000.0],["1999-05-26",5.7033,5.7033,5.7033,5.7033,4200.0],["1999-05-27",5.7328,5.7328,5.6737,5.6737,4600.0],["1999-05-28",5.7328,5.7328,5.6885,5.7328,4000.0],["1999-06-01",5.6442,5.7033,5.6442,5.7033,600.0],["1999-06-02",5.7033,5.7033,5.7033,5.7033,400.0],["1999-06-03",5.7624,5.7772,5.7624,5.7772,3000.0],["1999-06-04",5.6737,5.7181,5.6737,5.7181,1800.0],["1999-06-07",5.6442,5.6737,5.6442,5.6737,41000.0],["1999-06-08",5.6442,5.6737,5.6442,5.6737,1400.0],["1999-06-09",5.6959,5.6959,5.6885,5.6885,800.0],["1999-06-10",5.6959,5.7476,5.6885,5.7181,4400.0],["1999-06-11",5.7033,5.7919,5.7033,5.7919,1000.0],["1999-06-14",5.7181,5.7919,5.6737,5.7919,5200.0],["1999-06-15",5.7476,5.7476,5.7476,5.7476,1200.0],["1999-06-16",5.8511,5.8511,5.7328,5.8215,48800.0],["1999-06-17",5.8215,5.8215,5.8215,5.8215,3000.0],["1999-06-18",5.8215,5.8215,5.8215,5.8215,3800.0],["1999-06-21",5.792,5.8215,5.792,5.8067,5000.0],["1999-06-22",5.792,5.8732,5.792,5.8067,41600.0],["1999-06-23",5.8067,5.9397,5.8067,5.8806,21000.0],["1999-06-24",5.9323,5.9693,5.9323,5.9323,2800.0],["1999-06-25",5.9693,5.9693,5.9693,5.9693,1200.0],["1999-06-28",5.9988,6.2057,5.9988,6.2057,10600.0],["1999-06-29",6.1466,6.2204,6.0875,6.117,14000.0],["1999-06-30",6.117,6.3682,6.0284,6.2943,188800.0],["1999-07-01",6.2204,6.2352,6.0579,6.1761,30200.0],["1999-07-02",6.1466,6.1761,6.117,6.117,17200.0],["1999-07-06",6.1761,6.2648,6.0579,6.2057,7600.0],["1999-07-07",6.0871,6.3544,6.0871,6.2653,14400.0],["1999-07-08",6.1762,6.2653,6.1762,6.1762,2200.0],["1999-07-09",6.2356,6.3024,6.2356,6.3024,11000.0],["1999-07-12",6.2356,6.5325,6.2356,6.3544,12200.0],["1999-07-13",6.4434,6.4434,6.3989,6.4434,4600.0],["1999-07-14",6.3098,6.4731,6.3098,6.4731,46000.0],["1999-07-15",6.3989,6.4731,6.3692,6.4731,4200.0],["1999-07-16",6.3544,6.5325,6.3544,6.5325,1000.0],["1999-07-19",6.5325,6.5325,6.3841,6.4583,16200.0],["1999-07-20",6.3544,6.5028,6.3544,6.4137,5800.0],["1999-07-21",6.4731,6.4731,6.4138,6.4434,3000.0],["1999-07-22",6.4138,6.5028,6.3544,6.5028,33200.0],["1999-07-23",6.5028,6.5028,6.4137,6.4137,3200.0],["1999-07-26",6.4138,6.4731,6.3247,6.4731,1800.0],["1999-07-27",6.3247,6.3247,6.295,6.295,1400.0],["1999-07-28",6.1762,6.1762,6.0574,6.1762,11600.0],["1999-07-29",6.0574,6.1168,6.0574,6.1168,1600.0],["1999-07-30",6.0574,6.0574,5.998,5.998,7200.0],["1999-08-02",5.9387,6.1465,5.9387,5.9387,5800.0],["1999-08-03",5.8941,5.8941,5.8199,5.8793,2000.0],["1999-08-04",5.7605,5.7605,5.7605,5.7605,400.0],["1999-08-05",5.7605,5.7605,5.7605,5.7605,0.0],["1999-08-06",5.7605,5.7605,5.6417,5.6566,3000.0],["1999-08-09",5.6417,5.7902,5.612,5.7902,9800.0],["1999-08-10",5.6714,5.7457,5.5526,5.6714,15000.0],["1999-08-11",5.5823,5.6714,5.523,5.6714,15400.0],["1999-08-12",5.4636,5.7011,5.4636,5.7011,11600.0],["1999-08-13",5.6269,5.6269,5.5526,5.5526,4800.0],["1999-08-16",5.4636,5.5526,4.9291,4.9291,9400.0],["1999-08-17",5.226,5.226,5.1666,5.1666,1000.0],["1999-08-18",5.0479,5.1221,5.0479,5.0627,4200.0],["1999-08-19",5.1369,5.226,5.1072,5.1666,4000.0],["1999-08-20",5.226,5.226,5.226,5.226,400.0],["1999-08-23",5.226,5.226,5.226,5.226,0.0],["1999-08-24",5.1369,5.226,5.1369,5.226,5600.0],["1999-08-25",5.1666,5.2557,5.1666,5.1963,21000.0],["1999-08-26",5.1963,5.226,5.1963,5.1963,69000.0],["1999-08-27",5.3448,5.3448,5.1963,5.1963,1400.0],["1999-08-30",5.1963,5.1963,5.1963,5.1963,2200.0],["1999-08-31",5.1963,5.4339,5.1963,5.4339,26000.0],["1999-09-01",5.4636,5.4636,5.4636,5.4636,800.0],["1999-09-02",5.3151,5.3151,5.1963,5.2112,24000.0],["1999-09-03",5.4339,5.4339,5.1666,5.1666,800.0],["1999-09-07",5.4042,5.4042,5.4042,5.4042,200.0],["1999-09-08",5.1072,5.3448,5.1072,5.3448,2200.0],["1999-09-09",5.1369,5.1369,5.1369,5.1369,600.0],["1999-09-10",5.1369,5.1369,5.1369,5.1369,0.0],["1999-09-13",5.1369,5.1369,5.1072,5.1072,3200.0],["1999-09-14",5.1072,5.1072,5.1072,5.1072,0.0],["1999-09-15",5.3448,5.3448,5.3448,5.3448,1200.0],["1999-09-16",5.1072,5.1072,5.1072,5.1072,2400.0],["1999-09-17",5.2557,5.2557,5.1666,5.2557,3000.0],["1999-09-20",5.226,5.2854,5.226,5.2854,1000.0],["1999-09-21",5.1072,5.1072,5.1072,5.1072,400.0],["1999-09-22",5.1072,5.1072,5.1072,5.1072,0.0],["1999-09-23",5.1963,5.1963,5.1072,5.1072,600.0],["1999-09-24",5.1072,5.1369,5.1072,5.1072,6800.0],["1999-09-27",5.1072,5.1518,5.1072,5.1518,600.0],["1999-09-28",5.1072,5.1666,5.1072,5.1369,3600.0],["1999-09-29",5.226,5.226,5.226,5.226,400.0],["1999-09-30",5.226,5.226,5.226,5.226,0.0],["1999-10-01",5.1666,5.1666,5.1666,5.1666,400.0],["1999-10-04",5.1666,5.1666,5.1072,5.1072,4400.0],["1999-10-05",5.1072,5.226,5.1072,5.1072,14600.0],["1999-10-06",5.1371,5.1371,5.1371,5.1371,5200.0],["1999-10-07",5.167,5.167,5.1371,5.167,20800.0],["1999-10-08",5.152,5.152,5.1371,5.1371,600.0],["1999-10-11",5.1371,5.1371,5.1371,5.1371,0.0],["1999-10-12",5.1968,5.1968,5.1968,5.1968,5000.0],["1999-10-13",5.1371,5.1968,5.1371,5.152,25600.0],["1999-10-14",5.1371,5.167,5.1371,5.1371,20800.0],["1999-10-15",5.2566,5.2566,5.1894,5.1894,14400.0],["1999-10-18",5.2566,5.2566,5.0774,5.1222,4400.0],["1999-10-19",5.167,5.167,5.1371,5.1371,1200.0],["1999-10-20",5.167,5.167,5.1072,5.1072,11800.0],["1999-10-21",5.1371,5.1968,5.1371,5.1968,600.0],["1999-10-22",5.0774,5.0923,5.0774,5.0774,8800.0],["1999-10-25",5.0774,5.2566,5.0774,5.2267,9600.0],["1999-10-26",5.2566,5.2566,5.2566,5.2566,600.0],["1999-10-27",5.1968,5.1968,5.1371,5.1371,2400.0],["1999-10-28",5.2566,5.3611,5.2566,5.3611,4200.0],["1999-10-29",5.2566,5.2566,5.1371,5.1371,9800.0],["1999-11-01",5.2864,5.2864,5.1371,5.2715,3200.0],["1999-11-02",5.2715,5.2715,5.2715,5.2715,1200.0],["1999-11-03",5.2715,5.2715,5.2715,5.2715,200.0],["1999-11-04",5.2715,5.2715,5.2715,5.2715,2000.0],["1999-11-05",5.2566,5.2566,5.1371,5.2566,7600.0],["1999-11-08",5.2566,5.2566,5.2566,5.2566,0.0],["1999-11-09",5.1371,5.1371,5.1371,5.1371,1400.0],["1999-11-10",5.167,5.2566,5.1371,5.1371,2400.0],["1999-11-11",5.1371,5.1371,5.1371,5.1371,800.0],["1999-11-12",5.1371,5.1371,5.1371,5.1371,0.0],["1999-11-15",5.1371,5.1968,5.1371,5.1968,1800.0],["1999-11-16",5.1371,5.1968,5.1371,5.1968,3000.0],["1999-11-17",5.1968,5.1968,5.1968,5.1968,1000.0],["1999-11-18",5.167,5.1968,5.1371,5.167,12600.0],["1999-11-19",5.1968,5.1968,5.1371,5.1371,1200.0],["1999-11-22",5.1371,5.1371,5.1371,5.1371,2200.0],["1999-11-23",5.167,5.167,5.167,5.167,200.0],["1999-11-24",5.152,5.1968,5.1371,5.1371,7200.0],["1999-11-26",5.1371,5.1371,5.1371,5.1371,0.0],["1999-11-29",5.1371,5.1371,5.1371,5.1371,1800.0],["1999-11-30",5.1371,5.1371,5.1371,5.1371,10200.0],["1999-12-01",5.1371,5.1819,5.1371,5.1371,6000.0],["1999-12-02",5.1968,5.1968,5.1371,5.1371,33600.0],["1999-12-03",5.1819,5.1968,5.1819,5.1894,2800.0],["1999-12-06",5.2118,5.2342,5.167,5.167,7800.0],["1999-12-07",5.167,5.2566,5.167,5.1968,24800.0],["1999-12-08",5.1819,5.1819,5.1819,5.1819,3400.0],["1999-12-09",5.167,5.1968,5.167,5.1968,5600.0],["1999-12-10",5.1968,5.1968,5.1968,5.1968,4600.0],["1999-12-13",5.1819,5.2118,5.1819,5.2118,8200.0],["1999-12-14",5.2192,5.2267,5.2118,5.2118,6600.0],["1999-12-15",5.2267,5.2566,5.1968,5.2267,16400.0],["1999-12-16",5.2416,5.2566,5.2267,5.2566,29800.0],["1999-12-17",5.3536,5.3536,5.2864,5.3462,60600.0],["1999-12-20",5.376,5.4358,5.376,5.376,5400.0],["1999-12-21",5.376,5.376,5.376,5.376,4000.0],["1999-12-22",5.3761,5.3761,5.2566,5.2864,10800.0],["1999-12-23",5.2566,5.3014,5.2566,5.2566,10600.0],["1999-12-27",5.2566,5.3163,5.2566,5.3163,8000.0],["1999-12-28",5.2566,5.2864,5.2566,5.2566,6200.0],["1999-12-29",5.2566,5.2864,5.2566,5.2566,4800.0],["1999-12-30",5.2566,5.3163,5.2566,5.2566,5400.0],["1999-12-31",5.2566,5.2864,5.2566,5.2566,10400.0],["2000-01-03",5.2566,5.2864,5.2416,5.2864,20000.0],["2000-01-04",5.2566,5.3163,5.167,5.2566,8600.0],["2000-01-05",5.2416,5.2864,5.167,5.167,7400.0],["2000-01-06",5.167,5.2267,5.167,5.167,15600.0],["2000-01-07",5.1819,5.3163,5.1819,5.3163,14400.0],["2000-01-10",5.3163,5.3163,5.3163,5.3163,0.0],["2000-01-11",5.2262,5.2562,5.2262,5.2562,38400.0],["2000-01-12",5.2562,5.2562,5.2562,5.2562,0.0],["2000-01-13",5.2562,5.2562,5.2562,5.2562,400.0],["2000-01-14",5.2262,5.2412,5.2262,5.2412,2600.0],["2000-01-18",5.2262,5.2262,5.1661,5.2112,7000.0],["2000-01-19",5.2262,5.2262,5.1661,5.1962,11400.0],["2000-01-20",5.1661,5.2562,5.1661,5.2262,12600.0],["2000-01-21",5.2487,5.2562,5.1812,5.2412,16600.0],["2000-01-24",5.2562,5.2562,5.2412,5.2412,7000.0],["2000-01-25",5.2112,5.2562,5.1661,5.1962,24400.0],["2000-01-26",5.1661,5.2562,5.1361,5.2412,27400.0],["2000-01-27",5.2262,5.2262,5.1962,5.1962,2000.0],["2000-01-28",5.1661,5.2863,5.1661,5.1661,8000.0],["2000-01-31",5.1661,5.1661,5.1661,5.1661,8800.0],["2000-02-01",5.1661,5.1962,5.1661,5.1661,7000.0],["2000-02-02",5.1661,5.1962,5.1661,5.1962,1000.0],["2000-02-03",5.2412,5.2863,5.2412,5.2863,800.0],["2000-02-04",5.2863,5.2863,5.2863,5.2863,2400.0],["2000-02-07",5.2713,5.2863,5.2562,5.2863,52000.0],["2000-02-08",5.2562,5.2863,5.1962,5.2562,31200.0],["2000-02-09",5.2863,5.2863,5.1661,5.2562,56400.0],["2000-02-10",5.2112,5.2112,5.1511,5.1661,10200.0],["2000-02-11",5.1361,5.2262,5.1361,5.2262,1600.0],["2000-02-14",5.1361,5.1962,5.1361,5.1812,47600.0],["2000-02-15",5.1361,5.1962,5.1361,5.1962,126200.0],["2000-02-16",5.1812,5.1812,5.1361,5.1812,85600.0],["2000-02-17",5.1361,5.1661,5.1361,5.1361,14200.0],["2000-02-18",5.1661,5.1661,4.8958,4.8958,25600.0],["2000-02-22",4.8958,5.2562,4.8958,5.2562,116600.0],["2000-02-23",5.2562,5.2562,5.1962,5.1962,1000.0],["2000-02-24",5.1211,5.1211,5.046,5.046,400.0],["2000-02-25",5.046,5.046,5.046,5.046,800.0],["2000-02-28",4.9859,5.061,4.9859,5.061,21000.0],["2000-02-29",4.9859,5.1061,4.8057,5.1061,18600.0],["2000-03-01",5.091,5.2262,5.091,5.2262,1400.0],["2000-03-02",4.9559,5.2262,4.9559,5.2262,3400.0],["2000-03-03",5.1061,5.1661,5.061,5.061,8600.0],["2000-03-06",5.046,5.046,4.9259,4.9259,8600.0],["2000-03-07",4.9258,5.1661,4.5654,4.5955,9000.0],["2000-03-08",4.6255,4.8057,4.6255,4.6255,85600.0],["2000-03-09",4.6255,4.6856,4.6255,4.6781,4800.0],["2000-03-10",4.7156,4.7156,4.7006,4.7006,400.0],["2000-03-13",4.6856,4.6856,4.6856,4.6856,22400.0],["2000-03-14",4.6555,4.6705,4.6405,4.6405,4800.0],["2000-03-15",4.6705,4.6705,4.3251,4.3702,21400.0],["2000-03-16",4.4002,4.4002,4.4002,4.4002,200.0],["2000-03-17",4.3852,4.6255,4.3552,4.5053,9000.0],["2000-03-20",4.3852,4.4152,4.3852,4.3852,61800.0],["2000-03-21",4.3852,4.5654,4.3251,4.5654,2000.0],["2000-03-22",4.5729,4.5955,4.5729,4.5955,2000.0],["2000-03-23",4.5955,4.6255,4.5955,4.6255,1800.0],["2000-03-24",4.5354,4.6705,4.5354,4.5654,11000.0],["2000-03-27",4.6105,4.6255,4.5054,4.5542,25800.0],["2000-03-28",4.5054,4.5804,4.2651,4.3702,6800.0],["2000-03-29",4.235,4.3251,4.205,4.3251,17400.0],["2000-03-30",4.3702,4.3702,4.1449,4.3702,9600.0],["2000-03-31",4.4303,4.4378,4.4303,4.4378,1200.0],["2000-04-03",4.3251,4.3251,4.2651,4.3251,5000.0],["2000-04-04",4.3852,4.3852,4.3852,4.3852,2000.0],["2000-04-05",4.3251,4.5955,4.205,4.5955,17400.0],["2000-04-06",4.5279,4.5279,4.4903,4.5279,3600.0],["2000-04-07",4.5279,4.5654,4.5204,4.5654,6800.0],["2000-04-10",4.505,4.505,4.384,4.384,1400.0],["2000-04-11",4.384,4.4445,4.384,4.384,8400.0],["2000-04-12",4.5957,4.5957,4.1119,4.2631,27800.0],["2000-04-13",4.2782,4.505,4.1421,4.505,36400.0],["2000-04-14",4.1119,4.2631,4.1119,4.1119,20000.0],["2000-04-17",4.3538,4.3538,4.1119,4.1119,2400.0],["2000-04-18",4.1119,4.3538,4.1119,4.3538,3600.0],["2000-04-19",4.3538,4.3538,4.3538,4.3538,600.0],["2000-04-20",4.3538,4.3538,4.1421,4.2782,5600.0],["2000-04-24",4.4143,4.4143,4.1724,4.3235,6000.0],["2000-04-25",4.4747,4.4747,4.3689,4.3689,3000.0],["2000-04-26",4.3387,4.3387,4.3387,4.3387,1000.0],["2000-04-27",4.2933,4.4445,4.2631,4.3538,5000.0],["2000-04-28",4.3235,4.3235,4.3235,4.3235,200.0],["2000-05-01",4.5654,4.7846,4.5654,4.7166,8600.0],["2000-05-02",4.7468,4.7468,4.1119,4.2933,44800.0],["2000-05-03",4.3991,4.3991,4.1724,4.1875,3600.0],["2000-05-04",4.1875,4.1875,4.1875,4.1875,2200.0],["2000-05-05",4.248,4.2555,4.1875,4.1875,3000.0],["2000-05-08",4.1724,4.2555,4.1724,4.248,8600.0],["2000-05-09",4.1875,4.2026,4.1724,4.2026,18400.0],["2000-05-10",4.1913,4.2026,4.1875,4.1875,21000.0],["2000-05-11",4.1875,4.2026,4.1724,4.1875,14000.0],["2000-05-12",4.1875,4.1875,4.1875,4.1875,1200.0],["2000-05-15",4.1119,4.127,4.1119,4.127,7000.0],["2000-05-16",4.0968,4.1232,3.991,4.0514,58400.0],["2000-05-17",4.0514,4.0817,4.0514,4.0817,15800.0],["2000-05-18",4.0817,4.0817,4.0817,4.0817,0.0],["2000-05-19",4.0514,4.0817,4.0514,4.0514,40000.0],["2000-05-22",4.0817,4.0817,4.0212,4.0514,16400.0],["2000-05-23",4.127,4.1875,4.0514,4.1875,1200.0],["2000-05-24",4.0666,4.0817,4.0212,4.0212,43800.0],["2000-05-25",4.2026,4.2026,4.0514,4.0514,16400.0],["2000-05-26",4.0514,4.0968,4.0514,4.0968,21800.0],["2000-05-30",4.0514,4.1119,4.0514,4.1119,19600.0],["2000-05-31",4.1119,4.1119,4.0514,4.0514,11600.0],["2000-06-01",4.0514,4.0666,4.0514,4.0666,15200.0],["2000-06-02",4.0968,4.0968,4.0514,4.0968,4800.0],["2000-06-05",4.0514,4.0514,4.0514,4.0514,800.0],["2000-06-06",4.0666,4.0817,4.0514,4.0817,10000.0],["2000-06-07",4.0514,4.0514,4.0514,4.0514,3400.0],["2000-06-08",4.0514,4.0514,4.0514,4.0514,0.0],["2000-06-09",4.0514,4.0817,3.9985,4.0061,40200.0],["2000-06-12",3.991,3.991,3.87,3.8851,19200.0],["2000-06-13",3.9305,3.9305,3.7037,3.87,20400.0],["2000-06-14",3.8398,3.8851,3.8398,3.8398,8600.0],["2000-06-15",3.8398,3.9003,3.8247,3.9003,45400.0],["2000-06-16",4.0212,4.0288,3.87,3.8851,25400.0],["2000-06-19",3.87,3.9003,3.87,3.9003,5400.0],["2000-06-20",3.87,3.9003,3.87,3.8851,17600.0],["2000-06-21",3.8851,3.9758,3.8851,3.8851,24400.0],["2000-06-22",3.87,3.8851,3.8247,3.8398,11000.0],["2000-06-23",3.8247,3.87,3.8247,3.87,23800.0],["2000-06-26",3.87,3.87,3.8247,3.8247,17800.0],["2000-06-27",3.9003,3.9003,3.7642,3.7642,31800.0],["2000-06-28",3.7642,3.7944,3.7642,3.7793,34800.0],["2000-06-29",3.7944,4.0061,3.7491,4.0061,54000.0],["2000-06-30",3.7944,4.2026,3.7491,4.2026,278400.0],["2000-07-03",4.1119,4.1724,3.991,4.0212,12800.0],["2000-07-05",3.87,3.991,3.87,3.9305,14000.0],["2000-07-06",3.87,3.9607,3.87,3.9305,21200.0],["2000-07-07",3.9003,3.9607,3.9003,3.9154,34200.0],["2000-07-10",3.9458,4.0525,3.8392,4.0525,12000.0],["2000-07-11",3.9306,3.9611,3.9306,3.9306,13600.0],["2000-07-12",3.9306,3.9306,3.7783,3.8392,17800.0],["2000-07-13",3.8849,3.9001,3.8392,3.8392,16800.0],["2000-07-14",3.8392,3.8392,3.8354,3.8392,4000.0],["2000-07-17",3.8392,3.8392,3.7783,3.8392,22200.0],["2000-07-18",3.824,3.8544,3.8087,3.8087,13800.0],["2000-07-19",3.8087,3.8849,3.8087,3.8849,6000.0],["2000-07-20",3.8087,3.8087,3.8087,3.8087,1600.0],["2000-07-21",3.9001,3.9001,3.763,3.763,8200.0],["2000-07-24",3.8697,3.9306,3.8697,3.9306,8200.0],["2000-07-25",3.9001,3.9001,3.7783,3.7783,1800.0],["2000-07-26",3.7783,3.7783,3.7783,3.7783,0.0],["2000-07-27",3.7783,3.7783,3.7783,3.7783,0.0],["2000-07-28",3.8354,3.8392,3.8354,3.8354,2800.0],["2000-07-31",3.8544,3.8544,3.8544,3.8544,8800.0],["2000-08-01",3.8544,3.8544,3.8544,3.8544,1000.0],["2000-08-02",3.7935,3.8087,3.7173,3.8087,13000.0],["2000-08-03",3.7935,3.7935,3.7935,3.7935,800.0],["2000-08-04",3.7935,3.7935,3.7935,3.7935,600.0],["2000-08-07",3.8087,3.8087,3.7935,3.7935,2000.0],["2000-08-08",3.7935,3.8087,3.7173,3.8087,2600.0],["2000-08-09",3.7859,3.8087,3.7783,3.8087,22800.0],["2000-08-10",3.8087,3.8087,3.8087,3.8087,0.0],["2000-08-11",3.7783,3.7783,3.7783,3.7783,4000.0],["2000-08-14",3.7783,3.7783,3.7783,3.7783,600.0],["2000-08-15",3.7783,3.7783,3.7783,3.7783,2000.0],["2000-08-16",3.7783,3.7783,3.7783,3.7783,1000.0],["2000-08-17",3.7783,3.7783,3.7783,3.7783,0.0],["2000-08-18",3.7783,3.8697,3.7783,3.8392,4200.0],["2000-08-21",3.7935,3.7935,3.7783,3.7783,400.0],["2000-08-22",3.7935,3.7935,3.7935,3.7935,600.0],["2000-08-23",3.7935,3.7935,3.7935,3.7935,0.0],["2000-08-24",3.7935,3.9001,3.7783,3.7783,4600.0],["2000-08-25",3.7783,3.824,3.7783,3.824,47400.0],["2000-08-28",3.7783,3.7783,3.7783,3.7783,400.0],["2000-08-29",3.9001,3.9001,3.8087,3.8087,2000.0],["2000-08-30",3.8087,3.8087,3.8087,3.8087,0.0],["2000-08-31",3.8087,3.8087,3.8087,3.8087,0.0],["2000-09-01",3.8392,3.9001,3.8392,3.8697,2800.0],["2000-09-05",3.8392,3.8392,3.8392,3.8392,600.0],["2000-09-06",3.8392,3.8392,3.8392,3.8392,0.0],["2000-09-07",3.8392,3.8392,3.8392,3.8392,400.0],["2000-09-08",3.8392,3.8392,3.8392,3.8392,1400.0],["2000-09-11",3.8392,3.8392,3.8392,3.8392,1600.0],["2000-09-12",3.8392,3.8392,3.8392,3.8392,0.0],["2000-09-13",3.8087,3.8087,3.8087,3.8087,1000.0],["2000-09-14",3.8087,3.8087,3.8087,3.8087,200.0],["2000-09-15",3.8392,3.8392,3.8392,3.8392,3000.0],["2000-09-18",3.8392,3.8392,3.8392,3.8392,6800.0],["2000-09-19",3.8392,3.8849,3.8392,3.8849,14000.0],["2000-09-20",3.8392,3.8392,3.8392,3.8392,1000.0],["2000-09-21",3.8392,3.8392,3.8392,3.8392,1400.0],["2000-09-22",3.8392,3.8392,3.8392,3.8392,15600.0],["2000-09-25",3.8392,3.8849,3.6259,3.6259,174400.0],["2000-09-26",3.6259,3.6259,3.6259,3.6259,0.0],["2000-09-27",3.6259,3.6259,3.6259,3.6259,0.0],["2000-09-28",3.7478,3.7935,3.7478,3.763,115600.0],["2000-09-29",3.7478,3.7783,3.7021,3.7021,168400.0],["2000-10-02",3.7478,3.7935,3.7173,3.7173,85000.0],["2000-10-03",3.6869,3.6869,3.6869,3.6869,11400.0],["2000-10-04",3.6869,3.7478,3.6869,3.7478,25600.0],["2000-10-05",3.6869,3.7326,3.6869,3.7326,41600.0],["2000-10-06",3.7479,3.7479,3.7479,3.7479,400.0],["2000-10-09",3.7172,3.7172,3.7172,3.7172,200.0],["2000-10-10",3.7326,3.7479,3.7172,3.7172,64200.0],["2000-10-11",3.7172,3.7479,3.7172,3.7172,35200.0],["2000-10-12",3.7172,3.8094,3.5943,3.8094,8000.0],["2000-10-13",3.625,3.8094,3.625,3.8094,600.0],["2000-10-16",3.8094,3.8094,3.8094,3.8094,0.0],["2000-10-17",3.8401,3.8401,3.7172,3.7172,1200.0],["2000-10-18",3.7479,3.7479,3.7479,3.7479,600.0],["2000-10-19",3.7479,3.7479,3.7479,3.7479,0.0],["2000-10-20",3.8094,3.9015,3.8094,3.9015,3200.0],["2000-10-23",3.9015,3.9015,3.8708,3.9015,1800.0],["2000-10-24",3.8938,3.963,3.8938,3.963,2200.0],["2000-10-25",3.9015,3.9322,3.7786,3.7786,22200.0],["2000-10-26",3.7786,3.7786,3.7786,3.7786,4000.0],["2000-10-27",3.7786,3.7786,3.7633,3.7786,6000.0],["2000-10-30",3.8554,3.8554,3.7786,3.8401,12200.0],["2000-10-31",3.8554,3.8554,3.8554,3.8554,400.0],["2000-11-01",3.8554,3.8554,3.8554,3.8554,0.0],["2000-11-02",3.8554,3.8554,3.8554,3.8554,0.0],["2000-11-03",3.8094,3.8094,3.8094,3.8094,1000.0],["2000-11-06",3.8094,3.8094,3.8094,3.8094,200.0],["2000-11-07",3.8094,3.8094,3.8094,3.8094,0.0],["2000-11-08",3.7786,3.7786,3.7786,3.7786,2000.0],["2000-11-09",3.7786,3.7786,3.7786,3.7786,0.0],["2000-11-10",3.7786,3.7786,3.7786,3.7786,0.0],["2000-11-13",3.8094,3.8094,3.8094,3.8094,1800.0],["2000-11-14",3.8094,3.8094,3.8094,3.8094,400.0],["2000-11-15",3.8401,3.8401,3.8401,3.8401,1000.0],["2000-11-16",3.8094,3.8094,3.8094,3.8094,2400.0],["2000-11-17",3.8401,3.8401,3.7786,3.7786,1400.0],["2000-11-20",3.7786,3.8401,3.7786,3.8401,800.0],["2000-11-21",3.7786,3.7786,3.7786,3.7786,200.0],["2000-11-22",3.7825,3.7825,3.7825,3.7825,200.0],["2000-11-24",3.7825,3.7825,3.7825,3.7825,0.0],["2000-11-27",3.7786,3.7786,3.7786,3.7786,4400.0],["2000-11-28",3.7786,3.7786,3.7786,3.7786,0.0],["2000-11-29",3.8401,3.8401,3.8401,3.8401,3800.0],["2000-11-30",3.8094,3.8247,3.8094,3.8094,48400.0],["2000-12-01",3.8094,3.8094,3.8094,3.8094,0.0],["2000-12-04",3.7786,3.8247,3.7786,3.7786,47000.0],["2000-12-05",3.7786,3.8247,3.7786,3.8247,16400.0],["2000-12-06",3.7786,3.7786,3.7786,3.7786,3200.0],["2000-12-07",3.7786,3.7786,3.7786,3.7786,5200.0],["2000-12-08",3.7786,3.7786,3.7786,3.7786,0.0],["2000-12-11",3.7786,3.8094,3.7786,3.7786,1600.0],["2000-12-12",3.794,3.8094,3.7786,3.8094,9200.0],["2000-12-13",3.8094,3.8094,3.7786,3.794,10800.0],["2000-12-14",3.8094,3.8094,3.8094,3.8094,3600.0],["2000-12-15",3.8401,3.8401,3.8401,3.8401,800.0],["2000-12-18",3.9015,3.9015,3.8094,3.9015,1600.0],["2000-12-19",3.8401,3.8401,3.8094,3.8247,2800.0],["2000-12-20",3.8247,3.8247,3.8094,3.8094,2000.0],["2000-12-21",3.8094,3.8247,3.8094,3.8247,3400.0],["2000-12-22",3.8094,3.8094,3.8094,3.8094,200.0],["2000-12-26",3.8094,3.8094,3.7786,3.7786,6400.0],["2000-12-27",3.9015,3.9015,3.8094,3.8094,8600.0],["2000-12-28",3.8094,3.8401,3.8094,3.8401,3600.0],["2000-12-29",3.8094,3.8554,3.8094,3.8401,21600.0],["2001-01-02",3.9284,3.9322,3.8401,3.8401,3400.0],["2001-01-03",3.9169,3.9169,3.9015,3.9015,1600.0],["2001-01-04",3.8439,3.9169,3.8439,3.9015,5600.0],["2001-01-05",3.9169,3.9322,3.9169,3.9322,23400.0],["2001-01-08",3.9783,4.178,3.963,4.0858,6000.0],["2001-01-09",4.1319,4.178,4.1319,4.178,1600.0],["2001-01-10",4.0852,4.3482,4.0852,4.3482,1600.0],["2001-01-11",4.3637,4.4411,4.3637,4.3946,1600.0],["2001-01-12",4.3328,4.4256,4.2709,4.4256,5200.0],["2001-01-16",4.2709,4.4565,4.2709,4.4565,2200.0],["2001-01-17",4.4875,4.5184,4.3327,4.3327,4400.0],["2001-01-18",4.3328,4.3328,4.3018,4.3018,4400.0],["2001-01-19",4.3018,4.3018,4.3018,4.3018,2000.0],["2001-01-22",4.3018,4.4256,4.3018,4.4256,5000.0],["2001-01-23",4.4256,4.5494,4.3946,4.3946,3200.0],["2001-01-24",4.3946,4.5494,4.3946,4.5494,800.0],["2001-01-25",4.4565,4.5184,4.4565,4.5184,2200.0],["2001-01-26",4.4565,4.4565,4.4565,4.4565,1000.0],["2001-01-29",4.5494,4.5803,4.5184,4.5184,21800.0],["2001-01-30",4.5803,4.5803,4.5649,4.5649,2600.0],["2001-01-31",4.4875,4.5803,4.4875,4.5184,3400.0],["2001-02-01",4.503,4.5184,4.503,4.5184,1200.0],["2001-02-02",4.472,4.5339,4.472,4.5339,2000.0],["2001-02-05",4.4875,4.503,4.4875,4.503,3600.0],["2001-02-06",4.4875,4.503,4.4565,4.503,7400.0],["2001-02-07",4.4875,4.4875,4.4875,4.4875,1000.0],["2001-02-08",4.503,4.503,4.503,4.503,600.0],["2001-02-09",4.503,4.503,4.503,4.503,0.0],["2001-02-12",4.472,4.4875,4.472,4.472,1200.0],["2001-02-13",4.4914,4.503,4.4565,4.503,18200.0],["2001-02-14",4.472,4.4875,4.472,4.4875,5000.0],["2001-02-15",4.4875,4.4875,4.4875,4.4875,1000.0],["2001-02-16",4.5184,4.5184,4.5184,4.5184,800.0],["2001-02-20",4.472,4.5339,4.472,4.503,27800.0],["2001-02-21",4.5184,4.5184,4.4875,4.503,22200.0],["2001-02-22",4.4875,4.4875,4.4875,4.4875,400.0],["2001-02-23",4.4875,4.503,4.472,4.503,41200.0],["2001-02-26",4.472,4.472,4.4565,4.4565,3600.0],["2001-02-27",4.4565,4.4565,4.4565,4.4565,20800.0],["2001-02-28",4.4565,4.4565,4.4565,4.4565,0.0],["2001-03-01",4.4565,4.4565,4.4565,4.4565,1200.0],["2001-03-02",4.4565,4.4565,4.4565,4.4565,0.0],["2001-03-05",4.4565,4.4565,4.4565,4.4565,0.0],["2001-03-06",4.4256,4.4256,4.4256,4.4256,800.0],["2001-03-07",4.4256,4.4565,4.4256,4.4256,13600.0],["2001-03-08",4.4488,4.4488,4.4256,4.4256,1400.0],["2001-03-09",4.4256,4.4256,4.3946,4.3946,2400.0],["2001-03-12",4.3946,4.3946,4.3946,4.3946,3400.0],["2001-03-13",4.3946,4.3946,4.3946,4.3946,0.0],["2001-03-14",4.3521,4.3521,4.3482,4.3482,600.0],["2001-03-15",4.3482,4.3482,4.3482,4.3482,0.0],["2001-03-16",4.3328,4.3482,4.3328,4.3482,5000.0],["2001-03-19",4.3482,4.4101,4.3482,4.4101,22400.0],["2001-03-20",4.4256,4.4256,4.4256,4.4256,400.0],["2001-03-21",4.4256,4.4256,4.4256,4.4256,0.0],["2001-03-22",4.3637,4.3637,4.3018,4.3018,7000.0],["2001-03-23",4.3018,4.3018,4.3018,4.3018,4000.0],["2001-03-26",4.3018,4.3637,4.3018,4.3637,2800.0],["2001-03-27",4.3792,4.7041,4.3792,4.7041,55400.0],["2001-03-28",4.797,4.797,4.6422,4.7041,9200.0],["2001-03-29",4.7041,5.1065,4.7041,5.1065,23000.0],["2001-03-30",5.06,5.6945,5.06,5.5862,182400.0],["2001-04-02",5.6674,5.679,5.1374,5.1993,31000.0],["2001-04-03",5.1993,5.354,5.1374,5.1374,4800.0],["2001-04-04",5.1993,5.4159,5.1065,5.4159,44600.0],["2001-04-05",5.4159,5.6635,5.4159,5.5397,35000.0],["2001-04-06",5.4778,5.5862,5.4778,5.4778,3200.0],["2001-04-09",5.4791,5.5533,5.4791,5.5533,1000.0],["2001-04-10",5.6019,5.6343,5.5845,5.5845,21000.0],["2001-04-11",5.6019,5.9754,5.6019,5.9754,52800.0],["2001-04-12",5.9828,5.9828,5.8633,5.8633,27200.0],["2001-04-16",5.8758,5.9629,5.8758,5.9505,3600.0],["2001-04-17",5.9505,5.9629,5.9505,5.9629,15400.0],["2001-04-18",5.9629,5.9629,5.7264,5.9131,12200.0],["2001-04-19",5.9131,5.9131,5.7662,5.8509,8000.0],["2001-04-20",5.7687,5.8509,5.7662,5.8509,7600.0],["2001-04-23",5.9131,5.9131,5.7911,5.8758,4200.0],["2001-04-24",5.8758,5.8758,5.7762,5.8758,2200.0],["2001-04-25",5.8633,5.8633,5.7588,5.8384,3200.0],["2001-04-26",5.8359,5.9256,5.8359,5.8882,7400.0],["2001-04-27",5.8882,5.9629,5.8882,5.9629,7400.0],["2001-04-30",5.9629,5.9754,5.9629,5.9754,6000.0],["2001-05-01",5.9754,5.9754,5.8633,5.9131,17800.0],["2001-05-02",5.9131,5.9131,5.8409,5.9131,2400.0],["2001-05-03",5.9754,5.9754,5.8011,5.8135,5600.0],["2001-05-04",5.8135,5.8509,5.8135,5.8509,3800.0],["2001-05-07",5.8384,6.0127,5.8384,5.8633,6200.0],["2001-05-08",5.9629,6.0998,5.8633,6.0998,30600.0],["2001-05-09",5.9629,6.0974,5.9629,5.9754,14800.0],["2001-05-10",5.9754,6.0376,5.9754,5.9754,3800.0],["2001-05-11",5.9754,6.0401,5.9256,6.0401,19600.0],["2001-05-14",6.0351,6.0401,6.0351,6.0401,14400.0],["2001-05-15",6.0401,6.0998,6.0376,6.0376,13600.0],["2001-05-16",6.0998,6.2418,6.0998,6.2243,23200.0],["2001-05-17",6.2243,6.3762,6.1945,6.1945,21000.0],["2001-05-18",6.2492,6.4111,6.2243,6.4111,21800.0],["2001-05-21",6.3488,6.3488,6.2492,6.2617,15600.0],["2001-05-22",6.2368,6.2517,6.2119,6.2243,12400.0],["2001-05-23",6.2243,6.2243,6.1496,6.192,21200.0],["2001-05-24",6.192,6.2119,6.187,6.187,20000.0],["2001-05-25",6.2268,6.299,6.1945,6.299,15200.0],["2001-05-29",6.299,6.4733,6.299,6.4733,10600.0],["2001-05-30",6.4111,6.4733,6.4111,6.4733,10200.0],["2001-05-31",6.4733,6.4733,6.4235,6.4733,12200.0],["2001-06-01",6.4733,6.4733,6.436,6.4733,11800.0],["2001-06-04",6.4733,6.4733,6.314,6.4459,8200.0],["2001-06-05",6.299,6.4235,6.299,6.4061,14000.0],["2001-06-06",6.304,6.4484,6.299,6.3961,31600.0],["2001-06-07",6.2866,6.3239,6.2243,6.2243,49600.0],["2001-06-08",6.192,6.2119,6.1621,6.2119,11200.0],["2001-06-11",6.187,6.2243,6.1447,6.1795,15200.0],["2001-06-12",6.1745,6.2368,6.1372,6.2019,15400.0],["2001-06-13",6.2218,6.2243,6.1471,6.1621,15400.0],["2001-06-14",6.1496,6.2119,6.1496,6.2119,2400.0],["2001-06-15",6.177,6.2368,6.177,6.2368,32200.0],["2001-06-18",6.2368,6.2492,6.1322,6.2218,11600.0],["2001-06-19",6.2368,6.2592,6.1745,6.2592,9000.0],["2001-06-20",6.2617,6.2716,6.1795,6.2642,8600.0],["2001-06-21",6.1745,6.2617,6.1745,6.2368,5800.0],["2001-06-22",6.2368,6.2617,6.1745,6.2617,12400.0],["2001-06-25",6.2119,6.5355,6.2119,6.4783,61200.0],["2001-06-26",6.4783,6.7472,6.4783,6.7248,53800.0],["2001-06-27",6.7372,6.7372,6.6053,6.6575,26400.0],["2001-06-28",6.66,6.6725,6.548,6.548,16800.0],["2001-06-29",6.553,6.7472,6.5405,6.5405,128600.0],["2001-07-02",6.7248,6.7273,6.66,6.6675,70400.0],["2001-07-03",6.7098,6.7098,6.6227,6.6974,8200.0],["2001-07-05",6.7073,6.7223,6.6177,6.6202,7600.0],["2001-07-06",6.6227,6.7198,6.6127,6.6127,7200.0],["2001-07-09",6.6102,6.7223,6.6102,6.66,8000.0],["2001-07-10",6.66,6.7671,6.66,6.7472,61600.0],["2001-07-11",6.7334,6.7484,6.6709,6.7484,19200.0],["2001-07-12",6.7534,6.7959,6.7284,6.7284,11800.0],["2001-07-13",6.7284,6.8485,6.7284,6.7534,6200.0],["2001-07-16",6.8285,6.8285,6.3782,6.3782,19000.0],["2001-07-17",6.3782,6.5308,6.3557,6.5308,8200.0],["2001-07-18",6.6134,6.926,6.4183,6.926,24600.0],["2001-07-19",6.926,7.3037,6.8935,7.3037,11600.0],["2001-07-20",7.1911,7.3287,7.1286,7.2537,9000.0],["2001-07-23",7.1912,7.2987,7.1536,7.2412,6400.0],["2001-07-24",7.2412,7.2837,7.2412,7.2537,15200.0],["2001-07-25",7.2287,7.2537,7.2162,7.2437,13800.0],["2001-07-26",7.2462,7.2912,7.2287,7.2712,20000.0],["2001-07-27",7.2287,7.3162,7.2162,7.2412,24000.0],["2001-07-30",7.3137,7.3137,7.2412,7.2912,11400.0],["2001-07-31",7.2812,7.2987,7.2537,7.2687,23800.0],["2001-08-01",7.2687,7.3387,7.2537,7.2537,70200.0],["2001-08-02",7.3037,7.5613,7.3012,7.5063,75400.0],["2001-08-03",7.5513,7.5513,7.4613,7.4613,8800.0],["2001-08-06",7.4638,7.5363,7.4638,7.5138,3200.0],["2001-08-07",7.4313,7.4763,7.2937,7.4163,6200.0],["2001-08-08",7.3287,7.3787,7.2037,7.2537,8200.0],["2001-08-09",7.2537,7.5588,7.2537,7.5588,14400.0],["2001-08-10",7.5038,7.6264,7.4363,7.6264,7400.0],["2001-08-13",7.3963,7.6889,7.3963,7.6839,5200.0],["2001-08-14",7.5413,7.7289,7.5413,7.7214,21800.0],["2001-08-15",7.5538,7.7789,7.5538,7.7689,17400.0],["2001-08-16",7.7789,7.7789,7.7289,7.7739,6800.0],["2001-08-17",7.7714,7.8665,7.7539,7.7614,7200.0],["2001-08-20",7.904,8.0116,7.879,7.9115,21200.0],["2001-08-21",7.9065,8.0166,7.9065,8.0141,5200.0],["2001-08-22",7.914,7.929,7.804,7.8665,11000.0],["2001-08-23",7.8415,8.0291,7.7664,8.0291,9200.0],["2001-08-24",8.0316,8.4918,8.0316,8.4918,12400.0],["2001-08-27",8.1992,8.3793,7.879,7.879,21800.0],["2001-08-28",7.9891,7.9891,7.3337,7.4538,13200.0],["2001-08-29",7.3837,7.3837,7.0336,7.0336,18400.0],["2001-08-30",7.0036,7.2037,6.9785,7.0286,84200.0],["2001-08-31",7.1286,7.1536,7.0536,7.0536,4600.0],["2001-09-04",7.0536,7.0661,6.9785,6.9835,17800.0],["2001-09-05",7.0111,7.0111,6.916,6.9961,33200.0],["2001-09-06",6.916,7.1161,6.916,7.0836,31600.0],["2001-09-07",6.9785,7.0411,6.966,6.966,21800.0],["2001-09-10",7.0886,7.0886,6.806,6.8385,30800.0],["2001-09-17",6.7784,6.9785,6.7734,6.816,15600.0],["2001-09-18",6.936,6.966,6.7709,6.7709,4200.0],["2001-09-19",6.9535,6.9535,6.7484,6.916,6800.0],["2001-09-20",6.7159,6.816,6.6784,6.6784,6000.0],["2001-09-21",6.5258,6.5533,6.4258,6.4408,136800.0],["2001-09-24",6.5283,6.5283,6.4283,6.4533,5400.0],["2001-09-25",6.4908,6.5033,6.4058,6.5033,10600.0],["2001-09-26",6.5033,6.5033,6.4158,6.4158,7400.0],["2001-09-27",6.4408,6.5283,6.4057,6.5283,6600.0],["2001-09-28",6.5283,6.6309,6.5208,6.6309,7800.0],["2001-10-01",6.5508,6.5658,6.4408,6.5608,10000.0],["2001-10-02",6.5608,6.5608,6.5608,6.5608,200.0],["2001-10-03",6.5283,6.5608,6.5033,6.5608,12400.0],["2001-10-04",6.5608,6.5883,6.5283,6.5883,30000.0],["2001-10-05",6.6097,6.7856,6.5343,6.7856,16800.0],["2001-10-08",6.7831,6.7907,6.7831,6.7907,1000.0],["2001-10-09",6.8057,6.8057,6.5971,6.6851,1800.0],["2001-10-10",6.6851,6.6851,6.6851,6.6851,200.0],["2001-10-11",6.8057,6.8459,6.8057,6.8459,600.0],["2001-10-12",6.6876,6.8459,6.6876,6.8459,2000.0],["2001-10-15",6.8485,6.9088,6.7856,6.9088,44200.0],["2001-10-16",6.9113,7.0872,6.9113,7.0018,17400.0],["2001-10-17",7.0872,7.0998,7.0143,7.037,4400.0],["2001-10-18",7.0621,7.0621,6.9515,6.9515,4000.0],["2001-10-19",7.0369,7.0872,7.0369,7.0696,11200.0],["2001-10-22",7.0696,7.2707,7.0369,7.2707,21600.0],["2001-10-23",7.238,7.3637,7.1777,7.3637,22000.0],["2001-10-24",7.3712,7.3712,7.3712,7.3712,600.0],["2001-10-25",7.4139,7.6024,7.4139,7.6024,5000.0],["2001-10-26",7.6627,8.0171,7.6502,7.909,22800.0],["2001-10-29",7.9844,7.9844,7.7029,7.7055,3800.0],["2001-10-30",7.703,7.708,7.5396,7.5647,7000.0],["2001-10-31",7.7029,7.7029,7.6024,7.6024,2200.0],["2001-11-01",7.5698,7.7029,7.5421,7.6778,13200.0],["2001-11-02",7.6778,7.6778,7.5396,7.5396,10000.0],["2001-11-05",7.5522,7.6401,7.5522,7.6401,12200.0],["2001-11-06",7.5773,7.61,7.5773,7.5848,7000.0],["2001-11-07",7.6275,7.6275,7.5773,7.5773,1000.0],["2001-11-08",7.5773,7.6074,7.5019,7.5019,2000.0],["2001-11-09",7.4969,7.615,7.4969,7.5396,1200.0],["2001-11-12",7.4969,7.5748,7.4768,7.5748,1000.0],["2001-11-13",7.5748,7.5748,7.5748,7.5748,800.0],["2001-11-14",7.6024,7.6401,7.3209,7.3209,9000.0],["2001-11-15",7.5145,7.517,7.3008,7.3008,3800.0],["2001-11-16",7.4893,7.4893,7.3209,7.3209,1200.0],["2001-11-19",7.2958,7.3637,7.2958,7.3637,4400.0],["2001-11-20",7.3863,7.532,7.3134,7.3134,3200.0],["2001-11-21",7.2958,7.2958,7.2883,7.2883,1600.0],["2001-11-23",7.3511,7.3612,7.2631,7.2631,2400.0],["2001-11-26",7.336,7.5396,7.2933,7.5396,6200.0],["2001-11-27",7.3008,7.4265,7.3008,7.4265,1400.0],["2001-11-28",7.326,7.5044,7.2883,7.5044,5200.0],["2001-11-29",7.5346,7.5899,7.5321,7.5899,14200.0],["2001-11-30",7.5145,7.5899,7.4793,7.5873,6400.0],["2001-12-03",7.5396,7.5396,7.5346,7.5346,4800.0],["2001-12-04",7.4541,7.5899,7.4541,7.5899,3800.0],["2001-12-05",7.5899,7.5899,7.5899,7.5899,2800.0],["2001-12-06",7.4868,7.5899,7.4868,7.5899,600.0],["2001-12-07",7.5873,7.5899,7.4868,7.4868,5000.0],["2001-12-10",7.4818,7.4818,7.4315,7.434,2200.0],["2001-12-11",7.5145,7.5145,7.3561,7.4918,5600.0],["2001-12-12",7.3662,7.5044,7.3662,7.5044,5000.0],["2001-12-13",7.3762,7.3888,7.3637,7.3637,1200.0],["2001-12-14",7.3461,7.4893,7.326,7.4893,3000.0],["2001-12-17",7.4893,7.5899,7.4717,7.5899,12800.0],["2001-12-18",7.5899,7.9744,7.5899,7.9643,6200.0],["2001-12-19",7.816,7.9543,7.816,7.9543,1000.0],["2001-12-20",8.0121,8.0121,7.9191,7.9367,8600.0],["2001-12-21",7.9392,8.193,7.9191,8.193,64000.0],["2001-12-24",8.2031,8.2056,8.0774,8.2031,2400.0],["2001-12-26",8.2056,8.3061,8.2056,8.3061,5600.0],["2001-12-27",8.3187,8.3187,8.1805,8.3187,6400.0],["2001-12-28",8.2935,8.2935,8.1679,8.2433,11000.0],["2001-12-31",8.1679,8.1679,7.6652,7.6652,15200.0],["2002-01-02",7.8085,7.8085,7.5471,7.5899,21400.0],["2002-01-03",7.5924,7.5924,7.3637,7.527,6000.0],["2002-01-04",7.424,7.5396,7.3159,7.4491,6000.0],["2002-01-07",7.5396,7.5396,7.145,7.1526,11000.0],["2002-01-08",7.1626,7.2858,7.145,7.2229,21800.0],["2002-01-09",7.1752,7.2631,7.1752,7.2104,6800.0],["2002-01-10",7.2318,7.2318,7.1965,7.1965,11400.0],["2002-01-11",7.2949,7.3883,7.194,7.2091,15600.0],["2002-01-14",7.194,7.2066,7.1561,7.2066,8800.0],["2002-01-15",7.1813,7.199,7.1561,7.199,2400.0],["2002-01-16",7.1561,7.1662,7.1435,7.1662,11400.0],["2002-01-17",7.1687,7.2192,7.1687,7.1965,6200.0],["2002-01-18",7.1712,7.1813,7.1586,7.1687,27400.0],["2002-01-22",7.2116,7.3833,7.1561,7.2141,27600.0],["2002-01-23",7.1586,7.2697,7.1586,7.2697,2400.0],["2002-01-24",7.2697,7.3252,7.2419,7.2899,11000.0],["2002-01-25",7.2192,7.2444,7.1637,7.2192,15000.0],["2002-01-28",7.2924,7.3202,7.2899,7.3202,3600.0],["2002-01-29",7.2444,7.2444,7.2444,7.2444,200.0],["2002-01-30",7.2268,7.2773,7.1813,7.2773,5200.0],["2002-01-31",7.1965,7.3202,7.1965,7.3202,15600.0],["2002-02-01",7.3202,7.5574,7.3202,7.5044,13800.0],["2002-02-04",7.5019,7.5019,7.1889,7.194,6800.0],["2002-02-05",7.194,7.2571,6.7396,6.8911,30800.0],["2002-02-06",6.9163,6.9289,6.8406,6.9289,11400.0],["2002-02-07",6.9819,6.987,6.9289,6.934,2200.0],["2002-02-08",6.9844,7.0299,6.9668,7.0173,5800.0],["2002-02-11",6.992,7.0728,6.992,7.0728,5800.0],["2002-02-12",7.0677,7.0677,7.0299,7.0501,4600.0],["2002-02-13",7.0652,7.1435,7.0652,7.1308,4800.0],["2002-02-14",7.1233,7.1308,7.0677,7.1308,2000.0],["2002-02-15",7.194,7.2571,7.1864,7.2571,3800.0],["2002-02-19",7.1813,7.2596,7.1813,7.1813,4600.0],["2002-02-20",7.2697,7.3378,7.2697,7.3378,3400.0],["2002-02-21",7.3202,7.3227,7.3202,7.3202,1000.0],["2002-02-22",7.3227,7.4565,7.3202,7.4338,7000.0],["2002-02-25",7.4211,7.4211,7.3454,7.3757,2000.0],["2002-02-26",7.3757,7.3757,7.3757,7.3757,1400.0],["2002-02-27",7.4338,7.565,7.3858,7.5473,9800.0],["2002-02-28",7.5448,7.56,7.5448,7.56,2000.0],["2002-03-01",7.3959,7.5978,7.3959,7.5978,6400.0],["2002-03-04",7.5978,7.6483,7.512,7.6104,33800.0],["2002-03-05",7.6231,7.6357,7.6231,7.6357,2000.0],["2002-03-06",7.5549,7.6912,7.5549,7.6862,2200.0],["2002-03-07",7.6988,8.0951,7.6988,7.9411,20800.0],["2002-03-08",7.9487,8.0976,7.9487,8.0976,6200.0],["2002-03-11",8.1027,8.1531,8.0648,8.1456,8600.0],["2002-03-12",8.1279,8.2415,8.1001,8.2415,17400.0],["2002-03-13",8.2036,8.2036,8.1052,8.2036,5000.0],["2002-03-14",8.1784,8.2415,8.1153,8.1153,27800.0],["2002-03-15",8.0345,8.0774,8.0194,8.0269,20600.0],["2002-03-18",8.1279,8.1279,8.0168,8.0522,6400.0],["2002-03-19",8.0396,8.1128,8.0396,8.1128,600.0],["2002-03-20",8.09,8.0951,8.0774,8.0951,1600.0],["2002-03-21",8.1153,8.2364,8.1128,8.2364,4800.0],["2002-03-22",8.2289,8.2415,8.2289,8.2415,1800.0],["2002-03-25",8.2541,8.2541,8.0774,8.0825,3800.0],["2002-03-26",8.1027,8.1027,8.0648,8.0648,2000.0],["2002-03-27",8.1003,8.1003,8.1003,8.1003,1000.0],["2002-03-28",8.0876,8.0876,8.0876,8.0876,1600.0],["2002-04-01",8.1459,8.1459,7.9862,7.9862,4200.0],["2002-04-02",7.9609,8.0116,7.9609,8.0116,400.0],["2002-04-03",8.0673,8.151,8.0673,8.151,2600.0],["2002-04-04",8.0521,8.151,8.0521,8.0572,4200.0],["2002-04-05",8.1485,8.1637,8.0597,8.1637,3800.0],["2002-04-08",8.1637,8.1637,8.0496,8.1586,2400.0],["2002-04-09",8.1637,8.2524,8.1637,8.2524,3200.0],["2002-04-10",8.2651,8.3411,8.1916,8.3411,6600.0],["2002-04-11",8.3411,8.3411,8.3133,8.3133,47400.0],["2002-04-12",8.3361,8.3386,8.1104,8.3386,68600.0],["2002-04-15",8.2321,8.2321,8.2321,8.2321,11000.0],["2002-04-16",8.2271,8.5085,8.2271,8.5059,43200.0],["2002-04-17",8.5338,8.6961,8.5338,8.6276,45800.0],["2002-04-18",8.7189,8.9116,8.6961,8.9116,26600.0],["2002-04-19",8.9496,8.975,8.8989,8.975,1200.0],["2002-04-22",8.9496,9.2158,8.8862,9.2158,12600.0],["2002-04-23",9.1524,9.3375,9.1524,9.1829,14000.0],["2002-04-24",9.2234,9.3172,9.2234,9.2564,9800.0],["2002-04-25",9.3172,9.4415,9.2792,9.4415,3000.0],["2002-04-26",9.3502,9.6342,9.2792,9.2792,15800.0],["2002-04-29",9.2741,9.3172,9.2539,9.3172,2000.0],["2002-04-30",9.3299,9.5327,9.3172,9.5327,16400.0],["2002-05-01",9.3553,9.6519,9.3553,9.6519,15800.0],["2002-05-02",9.3806,9.7482,9.3806,9.6722,41600.0],["2002-05-03",9.6722,9.7609,9.4998,9.6975,10200.0],["2002-05-06",9.7128,9.7432,9.6189,9.6468,5200.0],["2002-05-07",9.4896,9.5987,9.4263,9.482,3800.0],["2002-05-08",9.482,9.482,9.4516,9.4719,8200.0],["2002-05-09",9.4998,9.515,9.4998,9.515,2600.0],["2002-05-10",9.3527,9.3553,9.226,9.226,7200.0],["2002-05-13",9.226,9.4187,9.1271,9.3806,3600.0],["2002-05-14",9.3147,9.7077,9.2006,9.695,12200.0],["2002-05-15",9.5023,9.6874,9.5023,9.6722,8400.0],["2002-05-16",9.3198,9.5074,9.3198,9.4288,5200.0],["2002-05-17",9.3806,9.4516,9.2615,9.4009,2200.0],["2002-05-20",9.3527,9.3527,9.3071,9.3071,2800.0],["2002-05-21",9.3958,9.3958,9.3096,9.3096,2800.0],["2002-05-22",9.2539,9.2539,9.1398,9.2133,4800.0],["2002-05-23",9.1398,9.1398,8.975,8.98,9600.0],["2002-05-24",8.9775,9.1169,8.9623,8.9623,5600.0],["2002-05-28",9.046,9.046,8.7975,8.8558,24200.0],["2002-05-29",8.6834,8.7164,8.1814,8.4704,46000.0],["2002-05-30",8.4273,8.4933,8.4273,8.4933,8600.0],["2002-05-31",8.4552,8.4933,8.4552,8.4679,6400.0],["2002-06-03",8.4552,8.4933,8.4552,8.4679,26400.0],["2002-06-04",8.4679,8.5186,8.4578,8.5186,11600.0],["2002-06-05",8.5009,8.6707,8.5009,8.6707,4800.0],["2002-06-06",8.5186,8.6834,8.5186,8.62,7400.0],["2002-06-07",8.5693,8.7468,8.5262,8.5414,1600.0],["2002-06-10",8.7468,8.7468,8.5693,8.6074,2200.0],["2002-06-11",8.5566,8.7595,8.5566,8.7595,11400.0],["2002-06-12",8.7595,9.0105,8.4679,9.0105,12800.0],["2002-06-13",9.0257,9.1879,8.6834,8.9344,19400.0],["2002-06-14",8.8254,9.1474,8.8254,9.1372,8400.0],["2002-06-17",9.1372,9.3527,9.1372,9.1651,9400.0],["2002-06-18",9.264,9.3806,9.2539,9.3451,3000.0],["2002-06-19",9.444,9.444,8.7189,8.7189,24400.0],["2002-06-20",8.7722,9.1119,8.7696,8.8888,7200.0],["2002-06-21",9.1246,9.3071,8.9344,9.3071,19400.0],["2002-06-24",9.0434,9.5606,9.0434,9.5606,14600.0],["2002-06-25",9.4364,9.7837,9.4364,9.7711,10200.0],["2002-06-26",9.3578,9.8243,9.3578,9.8243,6200.0],["2002-06-27",9.837,9.9637,9.7711,9.9587,16800.0],["2002-06-28",9.9612,10.0956,9.6874,10.0905,100800.0],["2002-07-01",9.7128,10.0854,9.7128,9.8877,14000.0],["2002-07-02",9.9992,9.9992,9.7356,9.8319,6200.0],["2002-07-03",9.7658,10.1627,9.7658,10.1551,16600.0],["2002-07-05",10.1271,10.178,10.1016,10.178,7400.0],["2002-07-08",10.0838,10.3815,10.0507,10.2365,16800.0],["2002-07-09",10.267,10.3561,10.2034,10.3255,32800.0],["2002-07-10",10.3815,10.3815,9.8752,10.1754,15800.0],["2002-07-11",10.1754,10.1754,9.8421,10.1245,5600.0],["2002-07-12",10.1754,10.1754,9.7199,9.7199,15200.0],["2002-07-15",10.0991,10.0991,9.9235,9.9871,6800.0],["2002-07-16",9.72,10.1271,9.72,10.1271,4600.0],["2002-07-17",10.1398,10.178,9.8828,10.178,13200.0],["2002-07-18",10.1754,10.178,9.9133,9.9133,7200.0],["2002-07-19",9.8345,10.5189,9.7785,10.2059,24000.0],["2002-07-22",10.1551,10.1551,9.6309,9.6792,12200.0],["2002-07-23",9.5927,9.5953,9.3256,9.3256,59600.0],["2002-07-24",9.2925,9.5418,9.2594,9.5418,9800.0],["2002-07-25",9.5393,9.809,9.5317,9.809,14200.0],["2002-07-26",9.5673,9.8624,9.5673,9.8624,4200.0],["2002-07-29",9.5215,9.9235,9.4146,9.8726,12000.0],["2002-07-30",9.7861,9.7861,9.4604,9.5673,12800.0],["2002-07-31",9.5418,9.6207,9.4579,9.4579,11800.0],["2002-08-01",9.4172,9.4172,9.1983,9.2238,4800.0],["2002-08-02",9.206,9.2645,8.9693,8.9693,7000.0],["2002-08-05",8.9591,9.2212,8.8421,8.9541,6800.0],["2002-08-06",8.8294,8.9566,8.8294,8.9439,5400.0],["2002-08-07",8.9312,9.0329,8.8548,9.0329,9200.0],["2002-08-08",9.0329,9.1067,9.0329,9.1067,5600.0],["2002-08-09",9.1067,9.1067,9.0202,9.0202,3200.0],["2002-08-12",9.0202,9.1042,9.0202,9.0966,2000.0],["2002-08-13",9.1347,9.1347,9.0202,9.0202,4000.0],["2002-08-14",8.9566,9.1602,8.893,9.1602,3600.0],["2002-08-15",9.1602,9.1831,8.8879,9.1067,1400.0],["2002-08-16",8.9973,9.1653,8.9973,9.1093,2400.0],["2002-08-19",9.1118,9.2747,9.0991,9.2747,16800.0],["2002-08-20",9.2823,9.2874,9.2009,9.2619,2800.0],["2002-08-21",9.3485,9.4121,9.3128,9.4121,4400.0],["2002-08-22",9.4146,9.4782,9.351,9.4782,2400.0],["2002-08-23",9.2238,9.5266,9.2238,9.4095,4000.0],["2002-08-26",9.2874,9.6054,9.2518,9.6054,5800.0],["2002-08-27",9.6054,9.6309,9.2543,9.4808,7600.0],["2002-08-28",9.4273,9.4884,9.4121,9.4121,5200.0],["2002-08-29",9.4986,9.4986,9.4553,9.4579,1400.0],["2002-08-30",9.3128,9.4579,9.3128,9.3154,1600.0],["2002-09-03",9.2874,9.2874,8.7836,8.8421,13200.0],["2002-09-04",8.7912,9.0635,8.7912,9.0609,32400.0],["2002-09-05",9.0609,9.122,8.8294,8.9566,31400.0],["2002-09-06",8.9617,9.0177,8.781,8.9922,4000.0],["2002-09-09",8.8803,9.0075,8.8701,9.0075,2400.0],["2002-09-10",9.0126,9.0202,8.8701,9.0202,3200.0],["2002-09-11",9.094,9.206,8.9897,8.9897,4000.0],["2002-09-12",9.1602,9.1602,8.9133,9.094,3600.0],["2002-09-13",9.1602,9.1602,9.0965,9.1602,6600.0],["2002-09-16",9.1703,9.2874,8.9312,9.2874,4600.0],["2002-09-17",9.3103,9.3764,8.9439,9.3205,6400.0],["2002-09-18",9.2492,9.3535,9.1144,9.2365,10200.0],["2002-09-19",9.2136,9.2721,9.1093,9.1093,13000.0],["2002-09-20",9.2594,9.267,8.9642,9.2212,37800.0],["2002-09-23",9.0329,9.2212,8.9871,9.1729,8200.0],["2002-09-24",9.0355,9.0966,8.9617,9.0966,9200.0],["2002-09-25",9.1067,9.524,8.9642,9.524,6000.0],["2002-09-26",9.2899,9.6436,9.2899,9.6309,10800.0],["2002-09-27",9.4674,9.6871,9.4674,9.6743,6800.0],["2002-09-30",9.4777,9.6922,9.4777,9.567,9000.0],["2002-10-01",9.6028,9.705,9.5134,9.6411,10200.0],["2002-10-02",9.516,9.7101,9.5134,9.6947,12200.0],["2002-10-03",9.7075,9.7075,9.4496,9.6411,4200.0],["2002-10-04",9.6386,9.6411,9.4547,9.5773,1600.0],["2002-10-07",9.5773,9.5977,9.3857,9.3857,8400.0],["2002-10-08",9.4649,9.6666,9.4649,9.6666,2600.0],["2002-10-09",9.3244,9.5492,9.2606,9.4368,13200.0],["2002-10-10",9.5083,9.5083,9.1048,9.1916,9000.0],["2002-10-11",9.3091,9.3219,9.1048,9.2785,32000.0],["2002-10-14",9.1891,9.5287,9.1533,9.3781,4600.0],["2002-10-15",9.3372,9.5313,9.2555,9.4521,11400.0],["2002-10-16",9.5619,9.5645,9.4445,9.4879,4400.0],["2002-10-17",9.5773,9.6641,9.4879,9.5773,6000.0],["2002-10-18",9.5773,9.6181,9.5236,9.5773,11400.0],["2002-10-21",9.4879,9.8148,9.4879,9.8148,4800.0],["2002-10-22",9.8301,9.8301,9.5287,9.8097,3000.0],["2002-10-23",9.5364,9.8199,9.5364,9.7918,7600.0],["2002-10-24",9.8301,9.8327,9.5517,9.5517,10600.0],["2002-10-25",9.5543,9.7024,9.5543,9.7024,2200.0],["2002-10-28",9.7075,9.8582,9.7075,9.7663,2000.0],["2002-10-29",9.6947,9.7586,9.5415,9.7586,2800.0],["2002-10-30",9.8097,9.8454,9.8097,9.8454,2200.0],["2002-10-31",9.8454,9.8965,9.7816,9.7816,8400.0],["2002-11-01",9.8199,9.8326,9.7688,9.7867,23200.0],["2002-11-04",9.7177,9.8837,9.7177,9.8812,7200.0],["2002-11-05",9.8786,9.8837,9.8327,9.8837,4200.0],["2002-11-06",9.8837,9.8837,9.848,9.8837,5200.0],["2002-11-07",9.8837,9.8837,9.6539,9.6539,4400.0],["2002-11-08",9.6922,9.7739,9.6539,9.6718,11000.0],["2002-11-11",9.6564,9.6769,9.6564,9.6769,1200.0],["2002-11-12",9.8582,9.8582,9.6896,9.705,3600.0],["2002-11-13",9.705,9.825,9.6641,9.6769,2800.0],["2002-11-14",9.7433,9.8224,9.6641,9.8148,9800.0],["2002-11-15",9.802,9.9348,9.7458,9.8837,7600.0],["2002-11-18",9.8531,9.8531,9.7611,9.7611,1400.0],["2002-11-19",9.7586,9.8122,9.6666,9.8071,5000.0],["2002-11-20",9.8275,9.8837,9.7663,9.8837,5000.0],["2002-11-21",9.8327,9.8531,9.7739,9.7739,3600.0],["2002-11-22",9.7714,9.8148,9.7101,9.8148,10000.0],["2002-11-25",9.825,9.825,9.6769,9.7739,8200.0],["2002-11-26",9.7203,9.8582,9.6334,9.7867,11000.0],["2002-11-27",9.8403,9.9731,9.7407,9.9731,23200.0],["2002-11-29",9.9706,9.9808,9.8837,9.8837,5600.0],["2002-12-02",9.8812,9.9374,9.5773,9.8275,11400.0],["2002-12-03",9.7075,9.7075,9.59,9.5926,3000.0],["2002-12-04",9.6411,9.6743,9.6411,9.6437,1800.0],["2002-12-05",9.5849,9.6309,9.5824,9.6309,7800.0],["2002-12-06",9.6309,9.6411,9.6309,9.6386,600.0],["2002-12-09",9.6054,9.6998,9.6054,9.6079,12000.0],["2002-12-10",9.6002,9.6513,9.5798,9.6181,3800.0],["2002-12-11",9.6207,9.705,9.6207,9.705,8600.0],["2002-12-12",9.7177,9.7177,9.7152,9.7177,1400.0],["2002-12-13",9.6743,9.7177,9.6743,9.6743,4000.0],["2002-12-16",9.705,9.7305,9.6666,9.7305,11200.0],["2002-12-17",9.6743,9.7177,9.6692,9.6947,5000.0],["2002-12-18",9.6667,9.705,9.6002,9.6488,10000.0],["2002-12-19",9.6615,9.705,9.6309,9.6309,35400.0],["2002-12-20",9.6743,9.7177,9.6309,9.7024,22200.0],["2002-12-23",9.5466,9.7228,9.5466,9.7228,8800.0],["2002-12-24",9.6002,9.7177,9.5824,9.7177,2400.0],["2002-12-26",9.5824,9.6002,9.5773,9.5773,1200.0],["2002-12-27",9.5773,9.5773,9.4572,9.4572,4200.0],["2002-12-30",9.4445,9.5517,9.4087,9.4777,5000.0],["2002-12-31",9.7264,9.7264,9.4238,9.4238,7400.0],["2003-01-02",9.4212,9.552,9.4212,9.552,8200.0],["2003-01-03",9.552,9.5956,9.3802,9.4828,15400.0],["2003-01-06",9.3623,9.6033,9.3623,9.5879,2800.0],["2003-01-07",9.4084,9.5982,9.3777,9.5136,17400.0],["2003-01-08",9.4366,9.6187,9.3264,9.6161,17400.0],["2003-01-09",9.4238,9.7443,9.4238,9.7418,14000.0],["2003-01-10",9.7443,9.7674,9.7187,9.7674,47000.0],["2003-01-13",9.7315,9.8085,9.7315,9.7495,3800.0],["2003-01-14",9.7802,9.8674,9.7802,9.8469,7200.0],["2003-01-15",9.87,9.8982,9.8033,9.852,53600.0],["2003-01-16",9.8469,10.0521,9.8469,9.9905,11800.0],["2003-01-17",10.0033,10.088,9.9238,9.9495,10800.0],["2003-01-21",9.9751,10.0674,9.9444,10.0674,4000.0],["2003-01-22",9.9905,10.0854,9.988,10.0854,122600.0],["2003-01-23",10.0828,10.1495,10.0239,10.1495,3400.0],["2003-01-24",10.1854,10.1854,10.1136,10.129,33200.0],["2003-01-27",10.1905,10.1905,10.1187,10.1187,4400.0],["2003-01-28",10.1623,10.1623,10.1033,10.1264,7000.0],["2003-01-29",10.1469,10.1546,10.1187,10.1546,3000.0],["2003-01-30",10.1162,10.1187,9.9008,9.9495,12600.0],["2003-01-31",9.9495,9.9982,9.9495,9.9956,2400.0],["2003-02-03",9.9495,9.9803,9.9495,9.9777,1800.0],["2003-02-04",9.929,9.929,9.8623,9.9213,9200.0],["2003-02-05",9.929,9.9495,9.87,9.87,4200.0],["2003-02-06",9.8341,9.8726,9.7495,9.8085,20200.0],["2003-02-07",9.7854,9.7854,9.6623,9.6623,12800.0],["2003-02-10",9.6623,9.6854,9.6623,9.6854,4600.0],["2003-02-11",9.6674,9.8726,9.6674,9.8546,18000.0],["2003-02-12",9.8546,9.9162,9.852,9.9162,7800.0],["2003-02-13",9.8854,9.8854,9.8469,9.8469,1800.0],["2003-02-14",9.87,9.8777,9.8341,9.87,6600.0],["2003-02-18",9.9367,9.9367,9.9136,9.9238,2800.0],["2003-02-19",9.9238,9.9238,9.911,9.911,5200.0],["2003-02-20",9.9341,9.9341,9.9008,9.9008,1600.0],["2003-02-21",9.9162,9.9238,9.911,9.9238,6600.0],["2003-02-24",9.9341,9.9367,9.811,9.811,8400.0],["2003-02-25",9.9213,9.9213,9.7674,9.7674,7000.0],["2003-02-26",9.7674,9.8597,9.7674,9.8597,6000.0],["2003-02-27",9.8213,9.9367,9.8213,9.9238,6200.0],["2003-02-28",9.9238,9.9238,9.8854,9.8854,5200.0],["2003-03-03",9.9239,9.9239,9.7495,9.7495,11400.0],["2003-03-04",9.7443,9.7828,9.7059,9.7751,8800.0],["2003-03-05",9.7751,9.8085,9.7726,9.7751,9400.0],["2003-03-06",9.7725,9.8315,9.7725,9.8315,3000.0],["2003-03-07",9.7982,9.7982,9.7751,9.7751,600.0],["2003-03-10",9.7726,9.7726,9.711,9.7136,5200.0],["2003-03-11",9.7443,9.8213,9.7392,9.7956,6800.0],["2003-03-12",9.7956,9.8341,9.7956,9.8341,4000.0],["2003-03-13",9.8572,9.8726,9.8469,9.87,2800.0],["2003-03-14",9.8905,9.911,9.8213,9.8213,4200.0],["2003-03-17",9.8802,9.911,9.8213,9.911,11600.0],["2003-03-18",9.9136,9.9546,9.7726,9.7802,13800.0],["2003-03-19",9.7315,9.7315,9.6033,9.652,10000.0],["2003-03-20",9.5546,9.7264,9.5546,9.7264,4000.0],["2003-03-21",9.7315,9.7649,9.6854,9.7649,13400.0],["2003-03-24",9.7623,9.7623,9.6341,9.6341,1400.0],["2003-03-25",9.7443,9.7443,9.6033,9.6418,5400.0],["2003-03-26",9.6597,9.6982,9.3828,9.3828,11800.0],["2003-03-27",9.3828,9.3828,9.2674,9.2956,5600.0],["2003-03-28",9.3728,9.5145,9.3728,9.5016,2400.0],["2003-03-31",9.3857,9.5788,9.3857,9.5273,10200.0],["2003-04-01",9.4655,9.5299,9.4552,9.5273,10000.0],["2003-04-02",9.4887,9.4939,9.36,9.36,8400.0],["2003-04-03",9.5763,9.5763,9.2827,9.2956,5400.0],["2003-04-04",9.3574,9.3986,9.3059,9.3857,5000.0],["2003-04-07",9.4836,9.6072,9.4501,9.4501,15800.0],["2003-04-08",9.499,9.5376,9.499,9.5376,1200.0],["2003-04-09",9.5788,9.6046,9.5737,9.5737,3600.0],["2003-04-10",9.5917,9.6097,9.5917,9.6097,6200.0],["2003-04-11",9.6278,9.6278,9.4501,9.4501,5000.0],["2003-04-14",9.4707,9.6432,9.4321,9.5582,11400.0],["2003-04-15",9.6612,9.6612,9.5145,9.5351,20600.0],["2003-04-16",9.602,9.6072,9.5531,9.5634,7200.0],["2003-04-17",9.7462,9.7462,9.4758,9.5994,5800.0],["2003-04-21",9.584,9.584,9.584,9.584,200.0],["2003-04-22",9.62,9.6741,9.5943,9.6741,2800.0],["2003-04-23",9.7076,9.7823,9.7076,9.7823,3800.0],["2003-04-24",9.7359,9.7823,9.7308,9.7823,1400.0],["2003-04-25",9.7462,9.7462,9.7462,9.7462,1600.0],["2003-04-28",9.7771,9.7848,9.7591,9.7848,2400.0],["2003-04-29",9.7977,9.8209,9.7591,9.7591,4200.0],["2003-04-30",9.7591,9.8029,9.6896,9.772,3600.0],["2003-05-01",9.7642,9.7642,9.7153,9.7153,3000.0],["2003-05-02",9.7694,9.7694,9.6947,9.7359,1800.0],["2003-05-05",9.6664,9.6664,9.6175,9.6175,4600.0],["2003-05-06",9.6432,9.7102,9.5917,9.5917,5800.0],["2003-05-07",9.5737,9.5737,9.5093,9.5093,4000.0],["2003-05-08",9.4836,9.4836,9.3471,9.3471,18800.0],["2003-05-09",9.3471,9.5042,9.3085,9.5042,3400.0],["2003-05-12",9.4836,9.4836,9.4012,9.481,4000.0],["2003-05-13",9.3394,9.4192,9.2183,9.3703,11400.0],["2003-05-14",9.257,9.257,9.2055,9.2183,4200.0],["2003-05-15",9.4501,9.5273,9.3574,9.4836,3400.0],["2003-05-16",9.2209,9.5788,9.2209,9.3471,6600.0],["2003-05-19",9.4475,9.4501,9.2544,9.257,4600.0],["2003-05-20",9.2441,9.2776,9.2312,9.2776,4600.0],["2003-05-21",9.2312,9.2698,9.2312,9.2698,1800.0],["2003-05-22",9.2338,9.2879,9.2338,9.2879,8800.0],["2003-05-23",9.2698,9.2698,9.2698,9.2698,1200.0],["2003-05-27",9.2698,9.396,9.2698,9.3239,7400.0],["2003-05-28",9.3291,9.3291,9.2312,9.2698,20600.0],["2003-05-29",9.3986,9.4861,9.2982,9.4089,9400.0],["2003-05-30",9.5711,9.6226,9.5351,9.5351,8200.0],["2003-06-02",9.5917,9.5994,9.3471,9.5042,6000.0],["2003-06-03",9.5428,9.566,9.4681,9.4681,2000.0],["2003-06-04",9.5737,9.7462,9.566,9.7205,22000.0],["2003-06-05",9.7205,9.7668,9.7205,9.7333,2200.0],["2003-06-06",9.6175,9.7848,9.6175,9.7462,11400.0],["2003-06-09",9.7462,9.7462,9.6561,9.6561,2800.0],["2003-06-10",9.6432,10.0423,9.6432,9.9805,86800.0],["2003-06-11",9.978,10.1299,9.9393,10.1196,80400.0],["2003-06-12",10.0732,10.1685,9.62,9.8363,34600.0],["2003-06-13",9.9651,10.0398,9.8106,9.8106,8800.0],["2003-06-16",10.0295,10.0475,9.8106,9.8106,15600.0],["2003-06-17",10.1659,10.2226,9.9059,10.1711,8400.0],["2003-06-18",10.1453,10.1453,10.135,10.135,3800.0],["2003-06-19",10.135,10.1865,9.9522,9.9522,7200.0],["2003-06-20",10.1453,10.1453,9.893,9.9265,9200.0],["2003-06-23",9.8878,9.8878,9.772,9.8029,5600.0],["2003-06-24",9.8853,10.1144,9.8518,10.1067,8600.0],["2003-06-25",9.9831,10.1453,9.9754,10.0732,4400.0],["2003-06-26",10.0372,10.1453,10.0295,10.0861,4800.0],["2003-06-27",10.1327,10.1404,9.8559,9.8559,7800.0],["2003-06-30",9.83,10.037,9.7265,9.9697,20400.0],["2003-07-01",9.9464,10.1016,9.8559,9.8559,8600.0],["2003-07-02",9.8817,9.9723,9.8559,9.9723,3200.0],["2003-07-03",9.9309,10.0111,9.9205,9.9205,4600.0],["2003-07-07",9.9361,10.0706,9.8998,10.0706,14400.0],["2003-07-08",10.1534,10.2646,10.1197,10.2646,15400.0],["2003-07-09",10.143,10.218,10.037,10.037,13000.0],["2003-07-10",10.0887,10.2051,9.9826,10.2051,6400.0],["2003-07-11",10.2051,10.6061,10.1482,10.6061,32200.0],["2003-07-14",10.6061,10.6474,10.4793,10.6474,48200.0],["2003-07-15",10.5155,10.6371,10.4017,10.5181,24200.0],["2003-07-16",10.4017,10.5569,10.4017,10.4508,4200.0],["2003-07-17",10.4224,10.4224,10.337,10.3732,4200.0],["2003-07-18",10.3396,10.3603,10.3319,10.3603,3400.0],["2003-07-21",10.3577,10.3577,10.2982,10.2982,8400.0],["2003-07-22",10.5026,10.6733,10.2749,10.6345,7000.0],["2003-07-23",10.7302,10.7328,10.3474,10.4586,14800.0],["2003-07-24",10.5103,10.7225,10.3862,10.3862,15000.0],["2003-07-25",10.6061,10.6138,10.2827,10.3655,7800.0],["2003-07-28",10.6526,10.6526,10.3525,10.3991,8200.0],["2003-07-29",10.7276,10.7276,10.3474,10.3991,11200.0],["2003-07-30",10.4845,10.6112,10.3603,10.4819,22400.0],["2003-07-31",10.5466,10.6112,10.4871,10.5802,9800.0],["2003-08-01",10.4974,10.4974,10.412,10.4664,90200.0],["2003-08-04",10.35,10.544,10.35,10.544,6600.0],["2003-08-05",10.4871,10.4871,10.2879,10.2879,5400.0],["2003-08-06",10.2853,10.5466,10.2827,10.4922,3000.0],["2003-08-07",10.412,10.5414,10.3086,10.5414,6200.0],["2003-08-08",10.5466,10.5466,10.4172,10.4172,1800.0],["2003-08-11",10.4793,10.5414,10.4793,10.5414,1400.0],["2003-08-12",10.4612,10.6423,10.4612,10.6423,2400.0],["2003-08-13",10.5698,10.6811,10.5517,10.6397,9800.0],["2003-08-14",10.6138,10.6164,10.6138,10.6164,600.0],["2003-08-15",10.6397,10.6397,10.5931,10.6397,5200.0],["2003-08-18",10.5854,10.7328,10.5854,10.7328,10600.0],["2003-08-19",10.7328,10.8208,10.6759,10.8182,14000.0],["2003-08-20",10.7742,10.8182,10.6759,10.769,8400.0],["2003-08-21",10.8518,10.8596,10.7509,10.7509,6400.0],["2003-08-22",10.7302,10.857,10.4896,10.4896,7200.0],["2003-08-25",10.7276,10.7276,10.3474,10.4457,25600.0],["2003-08-26",10.412,10.6061,10.3603,10.6061,7400.0],["2003-08-27",10.6061,10.6707,10.5155,10.5802,2600.0],["2003-08-28",10.5233,10.5931,10.3862,10.5103,116400.0],["2003-08-29",10.4172,10.5543,10.4172,10.4224,1400.0],["2003-09-02",10.4767,10.8596,10.4172,10.6811,3200.0],["2003-09-03",10.6914,10.9061,10.6914,10.8984,7600.0],["2003-09-04",10.9035,10.9035,10.7406,10.9035,1800.0],["2003-09-05",10.9035,10.9035,10.769,10.769,2000.0],["2003-09-08",10.8622,10.8958,10.8104,10.8182,4200.0],["2003-09-09",10.6242,10.8854,10.6242,10.8001,1800.0],["2003-09-10",10.6086,10.8466,10.3991,10.3991,5800.0],["2003-09-11",10.888,10.901,10.6759,10.901,6200.0],["2003-09-12",10.6061,10.9035,10.6061,10.9035,4600.0],["2003-09-15",10.9139,10.9294,10.8415,10.8906,7800.0],["2003-09-16",10.9372,11.1286,10.9372,11.1286,6200.0],["2003-09-17",10.9061,11.0536,10.8596,11.0536,6800.0],["2003-09-18",10.7949,11.3278,10.7406,11.3278,10400.0],["2003-09-19",11.2683,11.3459,11.2683,11.3433,5000.0],["2003-09-22",11.2114,11.2683,11.0872,11.1234,4400.0],["2003-09-23",11.2166,11.3433,10.9527,10.9837,11400.0],["2003-09-24",10.9294,11.007,10.6138,10.6138,6600.0],["2003-09-25",10.6035,10.782,10.4095,10.4095,20600.0],["2003-09-26",10.5259,10.6319,10.1068,10.1249,7000.0],["2003-09-29",10.1379,10.4264,9.8728,10.4264,13600.0],["2003-09-30",10.2523,10.2523,10.0807,10.1145,8800.0],["2003-10-01",10.1743,10.6421,10.1743,10.6421,14600.0],["2003-10-02",10.6291,10.6603,10.6291,10.6603,3200.0],["2003-10-03",10.5693,10.6758,10.5485,10.5485,22200.0],["2003-10-06",10.5147,10.694,10.4705,10.694,4200.0],["2003-10-07",10.6291,10.7876,10.6291,10.733,28400.0],["2003-10-08",10.668,10.668,10.5745,10.5745,3800.0],["2003-10-09",10.6291,10.733,10.4913,10.4913,4000.0],["2003-10-10",10.6914,10.6914,10.2185,10.2289,21000.0],["2003-10-13",10.2834,10.4965,10.2834,10.4134,4400.0],["2003-10-14",10.4757,10.7096,10.4576,10.5875,6400.0],["2003-10-15",10.707,10.707,10.5719,10.6421,14000.0],["2003-10-16",10.6525,10.694,10.6473,10.6629,6000.0],["2003-10-17",10.6681,10.7018,10.6577,10.681,14000.0],["2003-10-20",10.7018,10.7538,10.6057,10.6057,21800.0],["2003-10-21",10.7538,10.7538,10.5927,10.5927,2600.0],["2003-10-22",10.5147,10.5589,10.312,10.312,15200.0],["2003-10-23",10.2782,10.299,10.2652,10.2652,6200.0],["2003-10-24",10.2522,10.2548,10.1093,10.1353,9000.0],["2003-10-27",10.3146,10.4472,10.1847,10.2133,1200.0],["2003-10-28",10.2912,10.5771,10.2574,10.5771,9200.0],["2003-10-29",10.5719,10.707,10.5719,10.681,12400.0],["2003-10-30",10.707,10.707,10.6603,10.6914,41400.0],["2003-10-31",10.7174,10.7174,10.4498,10.4861,10400.0],["2003-11-03",10.72,10.8915,10.4549,10.8915,6800.0],["2003-11-04",10.876,10.876,10.707,10.707,5000.0],["2003-11-05",10.6784,10.889,10.4653,10.889,7400.0],["2003-11-06",10.9071,10.9123,10.6473,10.9123,4200.0],["2003-11-07",10.72,10.9123,10.72,10.8188,8400.0],["2003-11-10",10.9097,10.9097,10.6447,10.6447,5400.0],["2003-11-11",10.7642,10.7642,10.6031,10.6031,6400.0],["2003-11-12",10.876,10.9123,10.85,10.9123,5800.0],["2003-11-13",10.72,10.9149,10.72,10.8838,3600.0],["2003-11-14",10.9149,11.0787,10.8604,11.0709,23800.0],["2003-11-17",10.9045,11.1956,10.9045,11.1956,17200.0],["2003-11-18",11.2112,11.3255,11.0813,11.0891,8800.0],["2003-11-19",11.0891,11.2684,11.0839,11.1488,9200.0],["2003-11-20",11.2242,11.2242,11.0449,11.0475,30200.0],["2003-11-21",11.2112,11.2112,11.0059,11.0059,164800.0],["2003-11-24",11.1748,11.3931,11.0241,11.0241,20000.0],["2003-11-25",11.0579,11.2398,11.0579,11.1358,6000.0],["2003-11-26",11.1774,11.2528,10.9981,11.1618,6800.0],["2003-11-28",11.1748,11.1852,11.1098,11.1098,4400.0],["2003-12-01",11.2918,11.4087,11.1228,11.2268,7800.0],["2003-12-02",11.2918,11.4607,11.1748,11.4191,14600.0],["2003-12-03",11.4607,11.4789,11.2138,11.2138,10600.0],["2003-12-04",11.2164,11.3437,11.1488,11.3437,6800.0],["2003-12-05",11.0995,11.4191,11.0995,11.3775,7000.0],["2003-12-08",11.3931,11.4867,11.2918,11.4607,4800.0],["2003-12-09",11.3957,11.4217,11.3048,11.3333,4600.0],["2003-12-10",11.3697,11.4347,11.3048,11.3697,2800.0],["2003-12-11",11.2658,11.4867,11.2658,11.4867,6600.0],["2003-12-12",11.3957,11.6816,11.3957,11.6816,31600.0],["2003-12-15",11.6946,11.6946,11.3749,11.3749,12000.0],["2003-12-16",11.3593,11.6816,11.3593,11.679,13600.0],["2003-12-17",11.6166,11.6816,11.5049,11.6816,3800.0],["2003-12-18",11.6426,11.8817,11.5906,11.8063,26600.0],["2003-12-19",11.9856,11.9986,11.7076,11.8245,8800.0],["2003-12-22",12.0038,12.0038,11.7751,11.7751,3200.0],["2003-12-23",11.9493,11.9545,11.7803,11.7803,2400.0],["2003-12-24",11.8895,11.8895,11.8687,11.8687,8200.0],["2003-12-26",11.8869,11.8921,11.8869,11.8921,1400.0],["2003-12-29",12.0064,12.1494,11.8947,12.1494,20800.0],["2003-12-30",12.0841,12.3503,12.0841,12.2642,7000.0],["2003-12-31",12.2694,12.306,12.0215,12.1024,14000.0],["2004-01-02",12.0632,12.3947,12.0632,12.3947,19200.0],["2004-01-05",12.426,12.426,12.0319,12.2224,5800.0],["2004-01-06",12.0841,12.3503,12.0711,12.2251,4800.0],["2004-01-07",12.3686,12.3712,12.0189,12.0189,1000.0],["2004-01-08",12.3477,12.3973,12.1624,12.3973,9400.0],["2004-01-09",12.3817,12.3843,12.2564,12.3843,3600.0],["2004-01-12",12.2042,12.3843,12.2042,12.2877,2600.0],["2004-01-13",12.3242,12.3321,11.7709,11.9171,23000.0],["2004-01-14",11.9536,12.3582,11.9223,12.3582,48800.0],["2004-01-15",12.3921,12.3973,12.2198,12.3973,3800.0],["2004-01-16",12.3973,12.3973,12.2277,12.2642,5800.0],["2004-01-20",12.2877,12.3973,12.2224,12.3947,6200.0],["2004-01-21",12.3556,12.3843,12.2094,12.3843,6200.0],["2004-01-22",12.3843,12.3843,12.0972,12.1363,5600.0],["2004-01-23",12.1885,12.2146,12.0841,12.2146,3600.0],["2004-01-26",12.2407,12.2407,12.1102,12.2407,29200.0],["2004-01-27",12.0606,12.2668,12.0606,12.259,25600.0],["2004-01-28",12.2407,12.2668,12.1937,12.2642,25000.0],["2004-01-29",12.0685,12.2668,12.0685,12.2668,8800.0],["2004-01-30",12.2668,12.2668,12.2016,12.259,2800.0],["2004-02-02",12.2668,12.3503,12.0893,12.3451,7400.0],["2004-02-03",12.272,12.3582,12.2694,12.3529,9800.0],["2004-02-04",12.3295,12.3973,12.1389,12.2146,29000.0],["2004-02-05",12.2773,12.5252,12.2773,12.4339,4400.0],["2004-02-06",12.6165,12.7575,12.6165,12.7575,1400.0],["2004-02-09",12.8019,12.9402,12.8019,12.9402,5800.0],["2004-02-10",12.8541,13.1046,12.8541,13.1046,4600.0],["2004-02-11",12.935,13.102,12.9167,13.102,8400.0],["2004-02-12",12.935,13.0498,12.935,13.0498,3000.0],["2004-02-13",13.102,13.1046,12.8984,12.8984,6600.0],["2004-02-17",12.8775,13.0524,12.8749,13.0263,4600.0],["2004-02-18",13.0263,13.0785,12.9689,12.9689,2600.0],["2004-02-19",12.9872,12.9872,12.8253,12.8253,3800.0],["2004-02-20",12.9115,12.9115,12.6844,12.6844,7000.0],["2004-02-23",12.7784,12.8384,12.7627,12.7784,5400.0],["2004-02-24",12.8018,13.0811,12.8018,12.9845,6400.0],["2004-02-25",13.1046,13.1046,13.0159,13.0263,8200.0],["2004-02-26",13.102,13.1046,13.0211,13.1046,5000.0],["2004-02-27",13.0185,13.1046,13.0185,13.0185,5200.0],["2004-03-01",13.0185,13.0942,12.9872,13.0942,2200.0],["2004-03-02",13.0994,13.1046,12.9741,12.9741,2600.0],["2004-03-03",12.9532,12.9532,12.7236,12.7236,4800.0],["2004-03-04",12.7183,12.7183,12.5565,12.5617,4000.0],["2004-03-05",12.5278,12.8149,12.5278,12.7236,4000.0],["2004-03-08",12.7627,12.8019,12.58,12.58,1000.0],["2004-03-09",12.6035,12.747,12.486,12.486,7400.0],["2004-03-10",12.7288,12.747,12.426,12.426,3800.0],["2004-03-11",12.7627,12.7627,12.306,12.4234,19400.0],["2004-03-12",12.3738,13.0498,12.3738,13.0498,13400.0],["2004-03-15",12.901,12.901,12.7653,12.7914,8000.0],["2004-03-16",12.8071,12.9532,12.6661,12.9245,7800.0],["2004-03-17",13.008,13.0498,12.7575,13.0498,7200.0],["2004-03-18",12.9271,12.9271,12.7471,12.7471,2200.0],["2004-03-19",12.7131,12.7966,12.3582,12.3582,12600.0],["2004-03-22",12.2694,12.4051,12.2694,12.2825,61800.0],["2004-03-23",12.2459,12.4469,12.2459,12.4156,1600.0],["2004-03-24",12.3477,12.4704,12.2773,12.4521,5000.0],["2004-03-25",12.3712,12.9115,12.3712,12.6374,7600.0],["2004-03-26",12.901,13.0472,12.7444,12.7444,1600.0],["2004-03-29",12.8149,12.9689,12.7888,12.9689,6800.0],["2004-03-30",12.8431,13.0632,12.8431,13.0187,3200.0],["2004-03-31",13.037,13.1025,12.8746,12.8746,4000.0],["2004-04-01",12.8457,13.0973,12.8457,13.0737,3200.0],["2004-04-02",13.0868,13.189,13.0397,13.189,11000.0],["2004-04-05",13.1916,13.1943,13.0423,13.0449,11600.0],["2004-04-06",13.1209,13.2152,13.0816,13.0816,2200.0],["2004-04-07",13.1366,13.2152,13.1366,13.2152,3800.0],["2004-04-08",13.0737,13.2178,12.9558,13.1366,4200.0],["2004-04-12",12.961,13.341,12.961,13.2781,3000.0],["2004-04-13",13.2362,13.2938,12.9768,13.1392,5600.0],["2004-04-14",13.2074,13.2074,12.9479,13.1654,11000.0],["2004-04-15",13.1052,13.5611,12.9322,13.3331,13800.0],["2004-04-16",13.5585,13.5585,13.1104,13.4668,25200.0],["2004-04-19",13.4327,13.4327,13.2336,13.2676,4000.0],["2004-04-20",13.5978,13.6162,13.2571,13.2571,1600.0],["2004-04-21",13.0999,13.3331,13.0894,13.3331,800.0],["2004-04-22",13.4537,13.6109,13.4537,13.4747,3000.0],["2004-04-23",13.3515,13.3594,13.3279,13.341,4600.0],["2004-04-26",13.3646,13.755,13.3646,13.59,11000.0],["2004-04-27",13.6162,13.8677,13.6162,13.8677,9400.0],["2004-04-28",13.4982,13.852,13.4982,13.7026,13800.0],["2004-04-29",13.8494,13.8494,13.3908,13.3908,3600.0],["2004-04-30",13.5716,13.5716,13.0056,13.0056,16600.0],["2004-05-03",12.9715,13.362,12.9715,13.362,7800.0],["2004-05-04",13.5611,13.8232,13.4773,13.5323,11600.0],["2004-05-05",13.6817,13.6817,13.5244,13.6817,9000.0],["2004-05-06",13.7577,13.7577,13.4956,13.6555,9200.0],["2004-05-07",13.7315,13.8834,13.5768,13.6293,13600.0],["2004-05-10",13.7157,13.7419,13.5611,13.6555,7200.0],["2004-05-11",13.4982,13.7498,13.4982,13.7367,7800.0],["2004-05-12",13.5637,13.8861,13.5611,13.8075,10400.0],["2004-05-13",13.8887,13.8887,13.6659,13.8782,5600.0],["2004-05-14",13.7498,13.907,13.6555,13.873,6200.0],["2004-05-17",13.7236,13.9621,13.5664,13.9621,10400.0],["2004-05-18",13.7839,13.9673,13.7839,13.949,3200.0],["2004-05-19",14.0197,14.1901,13.9542,14.177,10800.0],["2004-05-20",14.2005,14.2032,13.9542,13.9542,12200.0],["2004-05-21",14.2032,14.2032,13.9961,14.025,5600.0],["2004-05-24",14.1298,14.2792,14.0748,14.211,5400.0],["2004-05-25",14.0485,14.2294,14.0433,14.2294,28400.0],["2004-05-26",14.2765,14.5176,14.2425,14.5176,10600.0],["2004-05-27",14.5176,14.6355,14.4154,14.6355,5400.0],["2004-05-28",14.3473,14.6015,14.3473,14.6015,13800.0],["2004-06-01",14.5229,14.6748,14.5229,14.6224,4000.0],["2004-06-02",14.8268,14.8792,14.6172,14.8635,9100.0],["2004-06-03",14.6067,15.1256,14.5753,14.5753,15700.0],["2004-06-04",14.5753,14.9317,14.5753,14.6224,11700.0],["2004-06-07",14.418,15.1151,14.418,15.0941,7800.0],["2004-06-08",15.0889,15.3195,14.9893,15.2776,8900.0],["2004-06-09",15.2671,15.3614,14.6906,14.7063,13600.0],["2004-06-10",14.7063,15.1832,14.7063,14.9002,24200.0],["2004-06-14",14.895,14.9631,13.9568,13.9726,29700.0],["2004-06-15",13.8887,14.4495,13.8206,13.8572,18700.0],["2004-06-16",14.6644,14.9317,14.0197,14.4862,25200.0],["2004-06-17",14.591,14.6958,14.1088,14.4914,9600.0],["2004-06-18",14.6539,14.7692,14.4966,14.6172,40000.0],["2004-06-21",13.9306,14.4757,13.9306,14.1403,18500.0],["2004-06-22",14.0092,14.0354,13.6319,13.8153,32500.0],["2004-06-23",13.6266,14.0931,13.6266,13.6528,10600.0],["2004-06-24",14.1612,14.1612,13.6843,13.7367,12200.0],["2004-06-25",14.2189,16.8079,13.7681,14.5491,76800.0],["2004-06-28",13.5637,14.9159,13.5637,14.8845,23500.0],["2004-06-29",15.1002,16.0367,14.4688,15.1107,21300.0],["2004-06-30",15.1265,15.4159,15.0055,15.2107,7300.0],["2004-07-01",16.0315,16.0315,14.7109,14.7109,9100.0],["2004-07-02",14.7056,15.0423,14.7056,14.9844,2300.0],["2004-07-06",14.6793,14.895,14.532,14.5741,5800.0],["2004-07-07",15.2843,15.2843,14.7477,14.9424,8100.0],["2004-07-08",14.4794,14.995,14.2058,14.2058,7200.0],["2004-07-09",14.5162,14.653,14.2058,14.5267,2600.0],["2004-07-12",14.6898,14.9792,14.3689,14.9792,6100.0],["2004-07-13",14.8897,15.0897,14.6582,14.9844,9300.0],["2004-07-14",14.9424,14.9424,14.7003,14.7003,13900.0],["2004-07-15",14.8371,14.8371,14.311,14.3215,5200.0],["2004-07-16",14.311,14.311,13.9585,13.9585,11300.0],["2004-07-19",14.0163,14.1374,13.9269,14.1163,4600.0],["2004-07-20",14.0532,14.4162,13.969,14.4162,5100.0],["2004-07-21",14.4951,14.5109,13.9637,13.9637,7600.0],["2004-07-22",14.4478,14.4478,13.9637,14.1795,13000.0],["2004-07-23",14.1584,14.3215,14.1532,14.2058,7200.0],["2004-07-26",14.2058,14.3794,14.1531,14.3215,7300.0],["2004-07-27",14.2163,14.9003,14.2163,14.9003,8700.0],["2004-07-28",14.1952,14.8897,14.1952,14.8371,17100.0],["2004-07-29",14.5162,14.995,14.5162,14.995,9300.0],["2004-07-30",14.9687,15.2265,14.8003,14.8424,5700.0],["2004-08-02",15.258,15.258,14.6161,15.0844,8200.0],["2004-08-03",15.2528,15.337,14.6793,15.2633,13700.0],["2004-08-04",15.1581,15.5737,15.016,15.3738,17800.0],["2004-08-05",14.995,15.5737,14.9003,14.9003,25000.0],["2004-08-06",14.6267,15.2107,14.4688,14.8056,25000.0],["2004-08-09",14.6477,14.9213,14.5109,14.6846,4100.0],["2004-08-10",14.874,15.3107,14.874,15.3107,4400.0],["2004-08-11",14.8898,15.3896,14.8477,15.3896,7400.0],["2004-08-12",15.2475,15.4211,14.7424,15.3633,4000.0],["2004-08-13",15.3948,15.5001,14.9792,15.4001,4900.0],["2004-08-16",15.5369,15.9946,15.5369,15.9946,13200.0],["2004-08-17",16.2051,16.2051,15.7526,15.9473,4700.0],["2004-08-18",15.8052,16.5313,15.7842,16.5103,9700.0],["2004-08-19",16.1683,16.7049,15.8368,16.5366,11600.0],["2004-08-20",16.5629,16.9259,16.4945,16.5208,19500.0],["2004-08-23",16.6997,16.7838,16.4945,16.4945,8900.0],["2004-08-24",16.6155,16.6313,16.5418,16.5471,9700.0],["2004-08-25",16.5103,16.9417,16.5103,16.7575,9600.0],["2004-08-26",16.6523,16.8417,16.4997,16.5103,17100.0],["2004-08-27",16.3208,16.8943,16.3208,16.7575,4400.0],["2004-08-30",16.6891,16.8733,16.5313,16.5313,3100.0],["2004-08-31",16.6365,16.9575,16.5155,16.8891,2300.0],["2004-09-01",16.968,17.2679,16.5734,16.6155,9100.0],["2004-09-02",16.8259,16.9785,16.8259,16.9733,4500.0],["2004-09-03",17.3468,17.3468,16.9996,17.1416,4300.0],["2004-09-07",17.1469,17.1469,16.989,17.1469,3500.0],["2004-09-08",16.9943,17.2205,16.9943,17.1521,8500.0],["2004-09-09",17.2468,17.994,17.2468,17.9045,11500.0],["2004-09-10",17.8361,18.0203,17.8361,17.9677,4400.0],["2004-09-13",17.9992,18.2255,17.9992,18.1466,4400.0],["2004-09-14",18.2781,18.2833,17.9466,17.9466,6700.0],["2004-09-15",17.8572,17.994,17.794,17.994,8400.0],["2004-09-16",18.3623,18.4149,17.9571,18.4149,8300.0],["2004-09-17",18.5043,18.9726,17.9414,17.9414,31100.0],["2004-09-20",18.1834,18.1834,17.8414,17.8519,5500.0],["2004-09-21",17.9203,18.1518,17.7625,18.1518,12600.0],["2004-09-22",18.2833,18.2833,16.847,16.8733,33300.0],["2004-09-23",16.8102,17.0364,16.7418,16.747,9500.0],["2004-09-24",16.8838,16.8838,16.5734,16.5734,6800.0],["2004-09-27",16.5681,16.7312,16.3314,16.3314,4800.0],["2004-09-28",16.3103,16.8154,16.1735,16.7575,6200.0],["2004-09-29",16.8842,16.8842,16.5991,16.6308,2400.0],["2004-09-30",16.7153,16.7523,16.4988,16.4988,7200.0],["2004-10-01",16.7047,16.9951,16.615,16.8526,9400.0],["2004-10-04",17.2116,17.4386,17.1588,17.2802,7300.0],["2004-10-05",17.5812,17.5812,16.8684,17.1905,40800.0],["2004-10-06",17.238,17.4967,17.0162,17.3594,2500.0],["2004-10-07",17.2855,17.2855,16.8948,16.8948,1500.0],["2004-10-08",17.0532,17.238,16.6783,16.6783,3700.0],["2004-10-11",16.7892,16.8367,16.6519,16.8051,8300.0],["2004-10-12",16.8314,17.3119,16.5041,17.0532,8800.0],["2004-10-13",17.4228,17.6604,16.4196,16.4196,10700.0],["2004-10-14",16.6519,17.0162,16.2243,16.2243,9200.0],["2004-10-15",16.4249,17.3436,16.2137,17.3436,11300.0],["2004-10-18",17.3647,17.4861,17.2749,17.4861,2100.0],["2004-10-19",17.1958,17.7501,17.0638,17.0743,8900.0],["2004-10-20",17.1641,17.1641,16.6731,17.1324,5500.0],["2004-10-21",16.8526,17.3277,16.8526,17.2644,3500.0],["2004-10-22",17.2433,17.4756,16.6942,16.6942,6100.0],["2004-10-25",16.5622,17.3647,16.2982,17.1324,14100.0],["2004-10-26",16.9001,17.5284,16.9001,17.5284,5600.0],["2004-10-27",17.5284,17.9455,17.4386,17.9455,10300.0],["2004-10-28",17.4439,17.9243,17.4439,17.8504,7400.0],["2004-10-29",17.9507,17.9507,17.6181,17.6181,3800.0],["2004-11-01",17.597,18.1091,17.4228,18.0827,7900.0],["2004-11-02",18.125,18.2147,17.8187,17.8187,3900.0],["2004-11-03",18.0141,18.3731,18.0141,18.3731,11300.0],["2004-11-04",18.2253,18.4787,18.0247,18.4787,38900.0],["2004-11-05",18.2834,18.843,18.2834,18.843,9000.0],["2004-11-08",18.8799,18.8799,18.7216,18.7216,1300.0],["2004-11-09",18.8377,18.8641,18.4787,18.5104,3600.0],["2004-11-10",18.4576,19.1967,18.4576,19.0806,6900.0],["2004-11-11",18.616,19.7036,18.616,19.7036,5700.0],["2004-11-12",19.5399,19.7617,19.5399,19.7617,4500.0],["2004-11-15",19.7511,19.7669,19.5505,19.7669,2300.0],["2004-11-16",19.7986,19.7986,19.1703,19.1703,7800.0],["2004-11-17",19.4396,19.6877,19.2178,19.6402,8300.0],["2004-11-18",19.3762,19.7828,19.371,19.7722,3500.0],["2004-11-19",19.5241,19.8303,19.4871,19.7986,34600.0],["2004-11-22",19.9359,20.3741,19.9359,20.3477,23400.0],["2004-11-23",20.4216,20.7225,20.1418,20.6698,11800.0],["2004-11-24",20.7753,21.108,20.5114,20.9496,8500.0],["2004-11-26",21.1079,21.3297,20.9284,20.9337,13700.0],["2004-11-29",20.6961,21.5356,20.6961,21.2505,23300.0],["2004-11-30",21.2663,21.6465,21.1713,21.4036,4800.0],["2004-12-01",21.6993,22.6496,21.694,22.6496,17300.0],["2004-12-02",22.0952,22.7024,22.0952,22.4912,8700.0],["2004-12-03",22.4384,22.8344,22.317,22.317,11800.0],["2004-12-06",22.1744,22.1744,21.4195,21.4195,13500.0],["2004-12-07",21.3825,21.3825,20.1735,20.3899,17500.0],["2004-12-08",20.6433,20.6433,20.4586,20.5642,16000.0],["2004-12-09",19.994,20.353,19.8039,20.1735,37400.0],["2004-12-10",19.9728,20.1418,19.8778,20.0784,14500.0],["2004-12-13",20.2738,20.448,19.8461,20.1048,8000.0],["2004-12-14",20.1048,20.5536,20.1048,20.4216,12600.0],["2004-12-15",20.0784,20.712,20.0784,20.1259,31300.0],["2004-12-16",19.8778,20.3266,19.4501,19.5716,26600.0],["2004-12-17",19.4554,19.7036,19.2495,19.4713,21600.0],["2004-12-20",19.1492,19.5874,19.1492,19.4026,22600.0],["2004-12-21",19.7089,19.7089,19.1387,19.2495,28800.0],["2004-12-22",19.2231,19.4871,19.1914,19.1914,19700.0],["2004-12-23",19.1387,19.3762,19.107,19.2337,26100.0],["2004-12-27",19.2601,19.8144,19.0067,19.0542,25800.0],["2004-12-28",19.0119,19.2759,18.5949,18.8166,21100.0],["2004-12-29",18.6054,18.7691,18.5737,18.5843,20300.0],["2004-12-30",18.8015,19.0717,18.6532,18.6585,23000.0],["2004-12-31",18.9127,18.9127,18.5419,18.5419,14200.0],["2005-01-03",18.9392,19.0717,18.5737,18.7591,45400.0],["2005-01-04",18.9286,19.0717,18.7485,18.9445,32300.0],["2005-01-05",18.6214,18.9392,18.5949,18.5949,16300.0],["2005-01-06",18.6002,18.9022,18.6002,18.6744,8200.0],["2005-01-07",18.8333,19.2041,18.4836,18.4836,18700.0],["2005-01-10",18.5154,18.7538,18.5154,18.6055,16200.0],["2005-01-11",18.5843,18.8121,18.4889,18.722,17800.0],["2005-01-12",18.6108,18.7591,18.4836,18.6426,37700.0],["2005-01-13",18.6214,19.0717,18.4889,18.5578,22500.0],["2005-01-14",18.9286,18.9869,18.5949,18.9869,30200.0],["2005-01-18",19.0346,19.4637,18.9339,19.4372,7900.0],["2005-01-19",19.4796,19.5961,18.971,19.13,23600.0],["2005-01-20",18.9392,19.1141,18.7008,18.7114,15800.0],["2005-01-21",18.9922,19.2253,18.6479,18.9763,34700.0],["2005-01-24",19.2041,19.3366,18.9498,19.2147,9500.0],["2005-01-25",19.22,19.3313,18.8492,19.0664,16900.0],["2005-01-26",19.3366,19.3366,19.1458,19.2783,18400.0],["2005-01-27",19.3895,19.4955,19.1353,19.2041,23500.0],["2005-01-28",19.1035,19.2253,18.5684,18.9392,28800.0],["2005-01-31",18.7061,19.469,18.7061,19.3313,17500.0],["2005-02-01",19.1194,19.3207,18.9975,19.2253,13700.0],["2005-02-02",19.0028,19.3101,18.9128,19.1935,26100.0],["2005-02-03",18.8068,19.3101,18.8068,18.9869,18200.0],["2005-02-04",18.8068,19.167,18.8068,19.1458,16000.0],["2005-02-07",18.7909,19.3895,18.7909,19.1776,19100.0],["2005-02-08",19.1776,19.326,19.077,19.2836,7100.0],["2005-02-09",19.3207,19.3684,18.6161,18.6161,10800.0],["2005-02-10",18.6426,18.9233,18.4889,18.4889,23000.0],["2005-02-11",18.8068,19.1988,18.7538,19.1458,18600.0],["2005-02-14",19.3366,19.3366,18.9445,19.1512,6700.0],["2005-02-15",19.1511,19.4425,18.8386,19.1829,10700.0],["2005-02-16",19.0187,19.3525,19.0187,19.1512,12900.0],["2005-02-17",19.0134,19.2359,18.8598,18.918,26800.0],["2005-02-18",19.167,19.2624,18.8386,19.0346,17700.0],["2005-02-22",18.9075,18.9604,18.4783,18.6108,43400.0],["2005-02-23",19.0081,19.0081,17.6148,17.6678,35500.0],["2005-02-24",17.9751,18.2293,17.6731,18.2293,34100.0],["2005-02-25",18.277,18.2929,17.9645,18.2135,30800.0],["2005-02-28",18.0704,18.1817,17.5724,17.8426,28900.0],["2005-03-01",17.5989,18.4889,17.5565,18.4836,28600.0],["2005-03-02",18.5419,18.6691,18.081,18.3353,16400.0],["2005-03-03",18.5843,18.7591,18.4624,18.579,12200.0],["2005-03-04",18.722,18.7538,18.5419,18.669,8000.0],["2005-03-07",18.4148,18.7538,18.4148,18.6532,16200.0],["2005-03-08",18.5419,18.6797,18.3459,18.436,29500.0],["2005-03-09",18.3141,18.5154,18.1022,18.1022,10200.0],["2005-03-10",18.1711,18.4466,17.9274,18.1128,17600.0],["2005-03-11",17.9486,18.2823,17.9486,18.2823,22400.0],["2005-03-14",18.2823,18.5366,18.2664,18.5207,14200.0],["2005-03-15",18.6002,18.7485,18.4624,18.4942,14300.0],["2005-03-16",18.3936,18.4201,18.1605,18.277,39100.0],["2005-03-17",18.3088,18.5419,18.0492,18.1764,69500.0],["2005-03-18",18.3565,18.3565,17.0586,17.4559,68300.0],["2005-03-21",17.2493,17.3499,16.9526,16.9791,39900.0],["2005-03-22",16.9791,17.2493,16.9526,17.0003,26400.0],["2005-03-23",16.9526,17.0639,15.946,16.1897,34100.0],["2005-03-24",16.1103,16.4228,16.105,16.2427,8100.0],["2005-03-28",16.4228,16.4546,16.052,16.0944,10500.0],["2005-03-29",15.9513,16.2851,15.8719,15.8984,16300.0],["2005-03-30",16.3239,16.9675,16.0633,16.8239,18800.0],["2005-03-31",16.9515,17.3292,16.8079,17.2707,49300.0],["2005-04-01",17.4196,17.51,16.6111,16.6111,24900.0],["2005-04-04",16.6164,16.8824,16.4568,16.6962,18700.0],["2005-04-05",16.8239,17.6323,16.8239,17.4515,28700.0],["2005-04-06",17.4675,17.5472,16.9994,16.9994,14100.0],["2005-04-07",17.0207,17.5738,16.8451,17.3717,17800.0],["2005-04-08",17.3026,17.3292,16.8451,16.9036,9100.0],["2005-04-11",17.0898,17.143,16.1856,16.3026,19900.0],["2005-04-12",16.2281,16.3292,15.6909,16.3292,31400.0],["2005-04-13",16.3186,16.3186,15.8505,15.9303,8100.0],["2005-04-14",16.1005,16.276,15.9569,15.9622,24400.0],["2005-04-15",16.0047,16.0579,15.425,15.5314,43200.0],["2005-04-18",15.6111,15.7867,15.1324,15.5207,48000.0],["2005-04-19",15.7388,15.9569,15.7335,15.9569,25800.0],["2005-04-20",15.6962,15.9569,15.6909,15.8292,24700.0],["2005-04-21",15.9303,16.0101,15.7122,15.8292,17300.0],["2005-04-22",15.893,16.1749,15.3877,15.4197,23800.0],["2005-04-25",15.6643,15.7707,15.4356,15.6271,23400.0],["2005-04-26",15.5048,15.8452,15.4197,15.4197,16400.0],["2005-04-27",15.3346,15.8665,15.1324,15.6324,12200.0],["2005-04-28",15.6324,15.7335,15.3452,15.3452,11900.0],["2005-04-29",15.4356,15.558,15.2388,15.3931,29900.0],["2005-05-02",15.4463,15.6856,15.3133,15.6058,16400.0],["2005-05-03",15.3984,15.6909,15.3133,15.3931,20100.0],["2005-05-04",15.292,15.6377,15.292,15.5845,21900.0],["2005-05-05",15.6058,15.6803,15.2973,15.5367,14200.0],["2005-05-06",15.6856,15.6962,15.3452,15.3452,9200.0],["2005-05-09",15.3026,15.7175,15.3026,15.7175,15500.0],["2005-05-10",15.4569,15.5952,15.3186,15.4409,22600.0],["2005-05-11",15.542,15.6111,15.3505,15.4303,18000.0],["2005-05-12",15.6218,15.7228,15.3133,15.3239,11400.0],["2005-05-13",15.3931,15.5314,15.2122,15.2867,16400.0],["2005-05-16",15.3877,15.5739,15.2229,15.3558,9500.0],["2005-05-17",15.3984,15.9409,15.3984,15.7707,7900.0],["2005-05-18",15.9462,16.4143,15.7707,16.3186,68900.0],["2005-05-19",16.0952,17.0207,16.0952,16.893,103700.0],["2005-05-20",16.9834,17.1536,16.7228,16.9622,18500.0],["2005-05-23",17.1111,17.3877,16.9568,17.1536,11000.0],["2005-05-24",16.9675,17.3824,16.9675,17.26,28500.0],["2005-05-25",17.3717,17.3717,16.8877,17.0473,15300.0],["2005-05-26",16.8505,17.0738,16.8079,16.9568,6200.0],["2005-05-27",17.0153,17.2653,16.6909,17.159,13000.0],["2005-05-31",17.1217,17.2334,16.6005,16.6005,13300.0],["2005-06-01",16.6483,16.659,16.3505,16.5686,20500.0],["2005-06-02",16.3505,16.8877,16.2547,16.5739,23100.0],["2005-06-03",16.4409,16.5686,16.0154,16.143,12300.0],["2005-06-06",15.9728,16.1218,15.6909,15.7175,23600.0],["2005-06-07",15.909,16.0579,15.6909,15.7016,7800.0],["2005-06-08",15.675,16.0207,15.675,15.8984,8900.0],["2005-06-09",15.7122,16.1058,15.6909,15.9409,10200.0],["2005-06-10",15.8771,15.9941,15.7016,15.7494,10800.0],["2005-06-13",15.7548,15.9516,15.6697,15.7122,10300.0],["2005-06-14",15.8558,15.9835,15.7228,15.8984,10200.0],["2005-06-15",15.7228,15.9196,15.6111,15.9196,14400.0],["2005-06-16",15.8984,16.3983,15.8984,16.3877,10700.0],["2005-06-17",16.51,16.8611,16.51,16.6696,30200.0],["2005-06-20",16.6696,16.893,16.5047,16.5313,12000.0],["2005-06-21",16.5686,16.7973,16.3771,16.6271,9700.0],["2005-06-22",16.7388,16.9887,16.5898,16.8558,5700.0],["2005-06-23",16.5739,16.7813,15.6909,15.7813,18800.0],["2005-06-24",15.909,16.1909,15.6271,15.8026,44700.0],["2005-06-27",15.8824,15.9462,15.6005,15.8345,13100.0],["2005-06-28",16.1764,16.7481,16.0162,16.7,19800.0],["2005-06-29",16.5771,16.919,16.5771,16.919,23900.0],["2005-06-30",16.9511,16.9511,16.5611,16.716,5700.0],["2005-07-01",16.8389,16.8389,16.497,16.5451,11200.0],["2005-07-05",16.3741,17.4693,16.3741,17.4052,24100.0],["2005-07-06",17.5067,17.731,17.4052,17.6563,19900.0],["2005-07-07",17.683,17.683,17.1113,17.6723,18100.0],["2005-07-08",17.4159,18.5324,17.4159,18.5003,12400.0],["2005-07-11",18.3614,19.1094,18.3614,18.8369,12800.0],["2005-07-12",18.8476,18.8796,18.0249,18.1371,25500.0],["2005-07-13",18.0783,18.1104,17.4693,17.5174,8000.0],["2005-07-14",17.6509,17.7578,17.0953,17.4426,13800.0],["2005-07-15",17.5013,17.8593,17.1648,17.7845,16000.0],["2005-07-18",17.3891,17.6616,16.9137,17.1167,9000.0],["2005-07-19",17.4693,18.698,17.4372,17.7845,37500.0],["2005-07-20",17.6723,17.8806,16.9511,17.512,14100.0],["2005-07-21",17.496,17.8058,16.9404,16.9724,7400.0],["2005-07-22",16.903,17.9875,16.5718,17.9875,11600.0],["2005-07-25",17.7684,18.0997,17.0259,17.0259,24200.0],["2005-07-26",16.9724,17.4532,16.9724,17.2342,12700.0],["2005-07-27",17.3143,17.3678,16.7961,16.9457,6400.0],["2005-07-28",17.2182,17.7257,17.2022,17.5601,8900.0],["2005-07-29",17.6936,17.9287,17.3891,17.3945,3700.0],["2005-08-01",17.5868,17.9073,17.3464,17.4586,7500.0],["2005-08-02",17.2022,17.6082,17.1541,17.2663,7000.0],["2005-08-03",16.9618,17.4372,16.9083,17.3037,15800.0],["2005-08-04",17.2502,17.2502,16.7053,16.9137,7500.0],["2005-08-05",16.5931,16.6679,15.6262,16.0001,21100.0],["2005-08-08",16.2566,16.3955,15.8452,16.1658,23900.0],["2005-08-09",16.3688,16.4061,16.2352,16.2352,8700.0],["2005-08-10",16.31,16.684,15.9734,15.9841,5300.0],["2005-08-11",16.1444,16.1711,15.9254,16.0589,30200.0],["2005-08-12",15.9467,16.0215,15.6796,15.8345,11300.0],["2005-08-15",16.0429,16.7748,15.8826,16.684,14300.0],["2005-08-16",16.6145,16.7,16.2726,16.3474,14100.0],["2005-08-17",16.2993,16.5557,16.1604,16.3367,4800.0],["2005-08-18",16.1444,16.294,15.936,15.9841,8700.0],["2005-08-19",15.936,16.1978,15.7544,15.7597,9800.0],["2005-08-22",15.9467,16.4489,15.8292,16.4382,17700.0],["2005-08-23",16.2566,16.4115,16.0269,16.1978,8600.0],["2005-08-24",16.2833,16.8389,15.9734,16.1711,7300.0],["2005-08-25",16.4756,16.4756,16.0429,16.0963,10400.0],["2005-08-26",16.0482,16.4329,15.7597,15.7597,9200.0],["2005-08-29",15.733,16.0108,15.733,16.0055,4100.0],["2005-08-30",16.1604,16.1604,15.7597,15.8399,2300.0],["2005-08-31",15.7384,16.5504,15.7224,16.2299,4500.0],["2005-09-01",16.513,16.513,15.92,16.4275,7200.0],["2005-09-02",16.497,16.5664,16.1337,16.3955,11100.0],["2005-09-06",16.6412,16.9511,16.2779,16.7694,8700.0],["2005-09-07",16.5825,16.9457,16.3421,16.7801,6700.0],["2005-09-08",16.5878,17.1434,16.3795,16.5557,10900.0],["2005-09-09",16.3474,16.6786,16.3474,16.4115,3400.0],["2005-09-12",16.3367,16.7427,16.1177,16.6038,9000.0],["2005-09-13",16.3955,16.4703,16.139,16.2512,3100.0],["2005-09-14",16.4008,16.4008,15.9788,16.0001,11900.0],["2005-09-15",15.7597,16.2833,15.7544,15.9254,18100.0],["2005-09-16",16.0749,16.4756,15.904,16.4756,42900.0],["2005-09-19",16.1444,16.3367,16.0589,16.1337,8700.0],["2005-09-20",16.0001,16.4062,16.0001,16.2085,9600.0],["2005-09-21",15.6422,15.8399,15.5941,15.6529,10300.0],["2005-09-22",15.5728,15.7758,15.4926,15.4926,7000.0],["2005-09-23",15.4606,15.7223,15.2843,15.7223,3500.0],["2005-09-26",15.5781,15.8719,15.5781,15.8719,15700.0],["2005-09-27",15.936,15.9895,15.5834,15.8506,2700.0],["2005-09-28",15.652,15.8345,15.432,15.5984,6700.0],["2005-09-29",15.8989,15.9042,15.432,15.9042,11800.0],["2005-09-30",15.7915,16.0545,15.7808,16.0545,4000.0],["2005-10-03",15.9257,16.2959,15.9257,16.1564,2500.0],["2005-10-04",16.1081,16.1618,15.6091,15.6091,8100.0],["2005-10-05",15.5984,15.5984,15.0725,15.0725,15000.0],["2005-10-06",15.0618,15.2281,14.8203,14.9813,25800.0],["2005-10-07",15.1476,15.3676,15.1476,15.2442,3600.0],["2005-10-10",15.432,15.432,14.8686,15.0081,5700.0],["2005-10-11",14.9384,15.0189,14.5628,14.5628,3800.0],["2005-10-12",14.5681,14.5842,14.1228,14.3589,16100.0],["2005-10-13",14.4876,14.4876,14.1442,14.2784,7800.0],["2005-10-14",14.4662,14.874,14.273,14.874,15900.0],["2005-10-17",15.094,15.2818,14.552,15.0028,13600.0],["2005-10-18",14.8525,15.1691,14.6701,14.8847,15900.0],["2005-10-19",14.7398,15.1155,14.5735,15.1155,4800.0],["2005-10-20",14.9652,15.1476,14.7613,14.7613,6200.0],["2005-10-21",14.4286,15.0779,14.4286,14.9759,10300.0],["2005-10-24",15.0886,15.4106,14.9062,15.4106,5700.0],["2005-10-25",15.2603,15.4481,14.6862,15.0189,7700.0],["2005-10-26",15.4428,15.4428,14.7828,14.9545,16500.0],["2005-10-27",14.8632,15.0993,14.4072,14.4715,24200.0],["2005-10-28",14.7935,15.3569,14.5145,15.3569,14500.0],["2005-10-31",15.3247,15.6735,15.1208,15.5072,29900.0],["2005-11-01",15.2711,15.5876,15.2711,15.5286,18300.0],["2005-11-02",15.4535,16.0974,15.4535,16.0974,10300.0],["2005-11-03",16.0974,16.312,15.9954,16.1725,6700.0],["2005-11-04",16.1725,16.1779,15.8506,16.0008,5000.0],["2005-11-07",15.872,16.0115,15.8076,15.8184,24100.0],["2005-11-08",15.6467,16.092,15.6467,16.092,900.0],["2005-11-09",15.9525,16.3549,15.9149,16.2047,15000.0],["2005-11-10",16.3013,16.9023,16.0974,16.9023,11200.0],["2005-11-11",16.9345,17.4979,16.8754,17.4388,17000.0],["2005-11-14",17.2242,17.4925,17.1115,17.3583,14900.0],["2005-11-15",17.2349,17.2349,16.7466,16.811,5000.0],["2005-11-16",16.7145,16.7145,16.0437,16.0437,19400.0],["2005-11-17",16.2154,16.8701,16.0115,16.8701,2700.0],["2005-11-18",17.1384,17.2349,16.7949,17.2027,7000.0],["2005-11-21",16.9237,17.2027,16.752,17.2027,7400.0],["2005-11-22",17.251,17.3959,16.8808,17.2886,4100.0],["2005-11-23",17.1652,17.2886,17.0793,17.1115,2500.0],["2005-11-25",16.9666,16.9666,16.7896,16.7896,1100.0],["2005-11-28",16.7413,16.7413,16.1779,16.253,9800.0],["2005-11-29",16.4945,16.4945,15.8828,16.0008,10300.0],["2005-11-30",16.0008,16.3174,15.8667,16.3174,13000.0],["2005-12-01",16.1725,17.3047,16.1725,17.2188,14400.0],["2005-12-02",16.9076,17.1544,16.7574,17.1169,4700.0],["2005-12-05",17.1705,17.1705,16.634,16.634,4600.0],["2005-12-06",16.8218,17.1169,16.6769,16.9344,3200.0],["2005-12-07",16.8379,16.9452,16.1725,16.2208,9200.0],["2005-12-08",16.1564,16.414,15.9686,16.1081,4100.0],["2005-12-09",16.2584,16.2584,16.0008,16.1189,7400.0],["2005-12-12",16.1403,16.151,16.0115,16.0867,7500.0],["2005-12-13",15.8989,16.1779,15.8989,16.0759,8600.0],["2005-12-14",16.0813,16.1993,16.0813,16.1242,4900.0],["2005-12-15",15.7969,16.092,15.7969,16.0652,19600.0],["2005-12-16",16.0437,16.0974,15.7111,15.8452,64500.0],["2005-12-19",15.7218,15.9632,15.2979,15.4535,18700.0],["2005-12-20",15.3032,15.3998,15.1476,15.2013,9900.0],["2005-12-21",15.3462,15.5393,15.1047,15.1745,5900.0],["2005-12-22",15.3623,15.4911,15.1208,15.3408,5200.0],["2005-12-23",15.1315,15.4535,15.0296,15.4159,14900.0],["2005-12-27",15.5554,15.5554,15.0993,15.0993,16000.0],["2005-12-28",15.342,15.342,15.1101,15.1209,1000.0],["2005-12-29",15.1533,15.2989,15.1533,15.2989,5800.0],["2005-12-30",15.1317,15.3582,14.889,14.889,12500.0],["2006-01-03",15.094,15.094,14.641,14.9214,4500.0],["2006-01-04",14.7219,15.342,14.7219,15.1802,19900.0],["2006-01-05",15.0724,15.3259,15.0724,15.3259,6900.0],["2006-01-06",15.3582,15.6332,15.3366,15.5631,10400.0],["2006-01-09",15.4175,15.8274,15.4175,15.795,2600.0],["2006-01-10",15.6278,16.0215,15.493,15.9244,3800.0],["2006-01-11",15.7896,15.9514,15.5254,15.7465,13600.0],["2006-01-12",15.6117,15.795,15.5577,15.6063,10700.0],["2006-01-13",15.4121,16.1779,15.4121,16.1725,10600.0],["2006-01-17",16.1994,16.1994,15.7357,15.7465,13200.0],["2006-01-18",15.6224,15.9999,15.6224,15.9622,3200.0],["2006-01-19",15.9622,16.0161,15.7573,15.8975,11500.0],["2006-01-20",16.0215,16.0215,15.6224,15.6386,6900.0],["2006-01-23",15.8921,16.124,15.7141,16.0916,3000.0],["2006-01-24",15.9514,15.9676,15.8489,15.9676,7800.0],["2006-01-25",16.1455,16.1779,15.7842,15.8813,10000.0],["2006-01-26",15.8543,15.9082,15.7734,15.9082,7300.0],["2006-01-27",15.7734,16.1779,15.768,16.0539,16700.0],["2006-01-30",16.1725,16.1725,15.6063,15.7141,11400.0],["2006-01-31",15.644,15.644,15.369,15.3959,10000.0],["2006-02-01",15.2989,15.342,15.1802,15.2773,7600.0],["2006-02-02",15.1317,15.2827,14.8998,15.1802,26000.0],["2006-02-03",14.9753,14.9807,14.8836,14.8836,20500.0],["2006-02-06",14.8836,15.1371,14.8028,15.1371,11100.0],["2006-02-07",15.0508,15.2989,14.9268,15.067,14300.0],["2006-02-08",15.0724,15.1533,14.9807,15.1101,4200.0],["2006-02-09",15.1047,15.3258,15.1047,15.2557,7100.0],["2006-02-10",15.1047,15.3097,15.0508,15.2072,30400.0],["2006-02-13",15.2827,15.3205,14.9969,15.0724,11800.0],["2006-02-14",15.191,15.5038,15.0508,15.4984,13000.0],["2006-02-15",15.3906,15.6818,15.3906,15.4067,2300.0],["2006-02-16",15.7195,15.7734,15.3204,15.6494,16400.0],["2006-02-17",15.7734,15.7788,15.3959,15.4822,12700.0],["2006-02-21",15.7141,15.7141,14.8297,15.0131,9900.0],["2006-02-22",15.1533,15.3097,15.1317,15.2827,7700.0],["2006-02-23",15.1479,15.3204,15.0994,15.1748,2700.0],["2006-02-24",15.1533,15.3151,14.9699,15.2989,9800.0],["2006-02-27",15.0239,15.4175,15.0239,15.3043,4600.0],["2006-02-28",15.1802,15.2288,15.094,15.191,8000.0],["2006-03-01",15.3258,15.493,15.1479,15.4822,11900.0],["2006-03-02",15.4768,15.5631,15.2342,15.4822,3100.0],["2006-03-03",15.2989,15.5685,15.1479,15.4714,5600.0],["2006-03-06",15.4607,15.4607,15.0993,15.2126,14100.0],["2006-03-07",15.218,15.218,14.8028,14.8675,7200.0],["2006-03-08",14.889,15.0832,14.6949,15.0185,9600.0],["2006-03-09",15.0023,15.0346,14.7812,14.9106,17500.0],["2006-03-10",14.7542,15.0562,14.7542,15.0562,4200.0],["2006-03-13",15.1371,15.3959,15.1263,15.2396,6200.0],["2006-03-14",15.0994,15.2881,15.0994,15.2881,5400.0],["2006-03-15",15.3852,15.4768,15.2234,15.2881,7800.0],["2006-03-16",15.3636,15.5901,15.2018,15.5523,3900.0],["2006-03-17",15.6278,15.6278,15.2773,15.4553,69900.0],["2006-03-20",15.4013,15.4337,15.1802,15.3097,9200.0],["2006-03-21",15.0993,15.5038,15.0993,15.0993,15900.0],["2006-03-22",15.04,15.1587,15.0185,15.094,4300.0],["2006-03-23",15.094,15.2018,14.9915,15.1101,3200.0],["2006-03-24",15.2018,15.2611,15.1209,15.2611,3000.0],["2006-03-27",15.0077,15.3636,14.9969,15.2503,9900.0],["2006-03-28",15.1695,15.2018,15.0994,15.2018,3200.0],["2006-03-29",15.321,15.5541,15.2452,15.4511,28300.0],["2006-03-30",15.4403,15.5595,15.256,15.4945,7500.0],["2006-03-31",15.3644,15.6516,15.359,15.6516,17400.0],["2006-04-03",15.5812,15.5812,15.2614,15.3969,4800.0],["2006-04-04",15.3319,15.5324,15.3319,15.4511,9200.0],["2006-04-05",15.191,15.3102,15.1856,15.2343,6600.0],["2006-04-06",15.153,15.2018,14.9634,14.985,6000.0],["2006-04-07",15.1314,15.2289,14.7682,14.7682,15900.0],["2006-04-10",14.687,14.855,14.687,14.855,12600.0],["2006-04-11",14.8008,15.0392,14.378,14.4973,16500.0],["2006-04-12",14.5948,14.6057,14.5081,14.6057,6500.0],["2006-04-13",14.5244,15.0338,14.5244,15.0175,26300.0],["2006-04-17",15.2018,15.2018,14.9579,15.0826,26500.0],["2006-04-18",15.191,15.7058,14.9688,15.4728,10000.0],["2006-04-19",15.3969,15.6896,15.3427,15.5324,42200.0],["2006-04-20",15.256,15.5541,15.256,15.4728,10300.0],["2006-04-21",15.7058,15.7058,15.2885,15.4728,13100.0],["2006-04-24",15.2831,15.3915,15.1693,15.2343,15200.0],["2006-04-25",15.1151,15.1693,14.9905,15.1205,23400.0],["2006-04-26",15.0609,15.4349,15.0609,15.256,9000.0],["2006-04-27",15.2831,15.2831,15.0663,15.0934,19900.0],["2006-04-28",14.9471,15.1639,14.9092,15.1639,7000.0],["2006-05-01",14.9742,15.1747,14.9742,15.1205,16600.0],["2006-05-02",14.92,15.1747,14.92,15.1747,6000.0],["2006-05-03",15.0501,15.1747,14.8983,15.1747,3200.0],["2006-05-04",15.0772,15.2506,14.9796,15.0934,11500.0],["2006-05-05",15.0663,15.2885,15.0663,15.1585,10800.0],["2006-05-08",15.1585,15.1585,14.7737,14.9417,18500.0],["2006-05-09",15.0392,15.0392,14.8387,14.9525,7500.0],["2006-05-10",15.023,15.023,14.8604,15.023,28300.0],["2006-05-11",14.92,14.9634,14.5515,14.5948,14800.0],["2006-05-12",14.6219,14.6219,14.5244,14.5298,24600.0],["2006-05-15",14.5244,14.6328,14.2859,14.4431,8400.0],["2006-05-16",14.3618,14.5569,14.3618,14.4593,4200.0],["2006-05-17",14.313,14.4051,14.1884,14.3455,10700.0],["2006-05-18",14.5731,14.5786,14.3889,14.4539,18200.0],["2006-05-19",14.2859,14.6815,14.2859,14.6544,38500.0],["2006-05-22",14.4919,14.7574,14.3293,14.7195,7000.0],["2006-05-23",14.7953,14.8766,14.4214,14.5081,5700.0],["2006-05-24",14.416,14.416,14.1829,14.3022,13600.0],["2006-05-25",14.4322,14.519,14.2913,14.5027,15200.0],["2006-05-26",14.6219,14.9037,14.4973,14.817,16000.0],["2006-05-30",14.6761,14.9634,14.1721,14.2426,10400.0],["2006-05-31",14.2642,14.416,14.0529,14.3618,28600.0],["2006-06-01",14.4268,14.9254,14.2642,14.8983,22500.0],["2006-06-02",14.9742,15.088,14.7628,15.088,19100.0],["2006-06-05",14.9417,14.9959,14.145,14.2805,21800.0],["2006-06-06",14.1938,14.3184,14.0149,14.1558,8500.0],["2006-06-07",14.2317,14.5786,14.1233,14.248,7600.0],["2006-06-08",13.9174,14.4322,13.5922,14.3889,25400.0],["2006-06-09",14.2859,14.4322,14.1071,14.1179,7500.0],["2006-06-12",13.7114,13.9716,13.5868,13.7169,23700.0],["2006-06-13",13.5922,13.8632,13.576,13.6789,9100.0],["2006-06-14",13.603,13.9824,13.5922,13.8686,16400.0],["2006-06-15",14.042,14.4973,13.9824,14.4973,18200.0],["2006-06-16",14.4268,14.7141,14.2263,14.2967,123200.0],["2006-06-19",14.2263,14.3238,14.0962,14.1071,38300.0],["2006-06-20",14.0908,14.5027,14.0908,14.2263,37300.0],["2006-06-21",14.1179,14.584,14.1179,14.5135,31100.0],["2006-06-22",14.3672,15.088,14.3618,14.9254,120200.0],["2006-06-23",14.8495,15.1151,14.8008,14.817,68600.0],["2006-06-26",14.9579,15.2994,14.9525,15.2831,13000.0],["2006-06-27",15.3427,15.4457,15.1639,15.1856,17200.0],["2006-06-28",15.1747,15.3926,15.1747,15.2346,22300.0],["2006-06-29",15.3054,16.3461,15.3054,16.2971,57100.0],["2006-06-30",16.2971,16.891,16.1173,16.6349,126100.0],["2006-07-03",16.4115,16.7003,16.3243,16.5804,18100.0],["2006-07-05",16.5804,16.5804,16.2208,16.3025,9600.0],["2006-07-06",16.1772,16.4279,16.1772,16.3897,6500.0],["2006-07-07",16.2208,16.4115,15.9974,16.1009,18100.0],["2006-07-10",16.1009,16.2372,16.0192,16.15,11900.0],["2006-07-11",16.0083,16.2753,15.9429,16.2426,28100.0],["2006-07-12",16.1009,16.2698,15.7577,15.7577,13100.0],["2006-07-13",15.8285,15.8285,15.142,15.142,27900.0],["2006-07-14",15.4144,15.4144,15.0929,15.0984,21800.0],["2006-07-17",15.0493,15.8122,15.0493,15.4144,64400.0],["2006-07-18",15.5779,15.9375,15.4416,15.6814,22200.0],["2006-07-19",15.8394,16.5913,15.7904,16.2481,36800.0],["2006-07-20",16.1227,16.3134,15.5942,15.6432,28300.0],["2006-07-21",15.4961,15.4961,14.8586,15.1311,13100.0],["2006-07-24",15.2891,15.5343,15.082,15.4198,21100.0],["2006-07-25",15.4961,15.7631,15.0711,15.2564,28100.0],["2006-07-26",15.1038,15.2891,14.8259,15.0548,54000.0],["2006-07-27",15.2182,15.2291,14.7987,14.8586,26300.0],["2006-07-28",15.0003,15.3981,14.8695,15.2509,93600.0],["2006-07-31",14.9676,15.0657,14.8477,14.9731,13300.0],["2006-08-01",15.033,15.0657,14.6516,14.6734,39500.0],["2006-08-02",14.7878,14.9894,14.7878,14.8859,32200.0],["2006-08-03",14.8477,15.0112,14.8368,14.9404,28700.0],["2006-08-04",15.1038,15.5016,14.7551,14.9077,24800.0],["2006-08-07",14.7606,15.1365,14.7497,15.0057,38800.0],["2006-08-08",14.9785,14.9785,14.3574,14.4173,35200.0],["2006-08-09",14.5045,14.6407,14.3791,14.4936,33400.0],["2006-08-10",14.4391,14.7115,14.4391,14.6134,20500.0],["2006-08-11",14.6189,14.657,14.2211,14.3029,20000.0],["2006-08-14",14.4445,14.7769,14.4064,14.5644,12800.0],["2006-08-15",14.7878,14.9785,14.7878,14.9349,14700.0],["2006-08-16",15.0875,15.0875,14.5372,14.8695,11700.0],["2006-08-17",14.7769,14.9022,14.7115,14.8477,18100.0],["2006-08-18",14.9513,14.9513,14.5481,14.8205,18100.0],["2006-08-21",14.6952,14.9839,14.6134,14.8477,29300.0],["2006-08-22",14.766,14.9131,14.7061,14.7824,6800.0],["2006-08-23",14.8205,14.8205,14.3737,14.5263,10300.0],["2006-08-24",14.4554,14.6897,14.4391,14.6298,9500.0],["2006-08-25",14.6025,14.7932,14.4772,14.5753,11200.0],["2006-08-28",14.6952,14.9022,14.6897,14.8205,9900.0],["2006-08-29",14.8695,14.973,14.5807,14.8641,18400.0],["2006-08-30",14.9567,15.0112,14.608,14.8913,9400.0],["2006-08-31",14.9949,15.3327,14.8695,15.1856,17000.0],["2006-09-01",15.2073,15.2564,15.0548,15.2128,9800.0],["2006-09-05",15.1583,15.2673,14.9785,15.2291,14100.0],["2006-09-06",15.1147,15.1147,14.8041,14.8041,4700.0],["2006-09-07",14.6897,14.7878,14.5753,14.6189,8800.0],["2006-09-08",14.7115,14.7497,14.5753,14.6352,13000.0],["2006-09-11",14.5753,14.6407,14.4445,14.608,19200.0],["2006-09-12",14.6897,15.3872,14.6352,15.2727,16900.0],["2006-09-13",15.3054,15.616,15.2182,15.616,14700.0],["2006-09-14",15.5016,15.6868,15.3654,15.6759,22800.0],["2006-09-15",15.7958,15.8013,15.5179,15.5779,51400.0],["2006-09-18",15.458,15.507,15.3163,15.4525,7900.0],["2006-09-19",15.4144,15.4525,14.9077,15.2019,20300.0],["2006-09-20",15.2782,15.5288,15.2782,15.5234,16500.0],["2006-09-21",15.5779,15.5833,15.3163,15.3817,7600.0],["2006-09-22",15.2673,15.5615,14.8314,15.0112,28700.0],["2006-09-25",14.9839,15.4907,14.9839,15.3272,9900.0],["2006-09-26",15.2237,15.5288,15.1256,15.4798,13500.0],["2006-09-27",15.3599,15.5288,15.3327,15.5288,13300.0],["2006-09-28",15.4521,15.6658,15.4248,15.4795,24100.0],["2006-09-29",15.3754,15.5233,15.3426,15.3919,54900.0],["2006-10-02",15.3919,15.5562,14.8222,14.8386,25100.0],["2006-10-03",14.7181,14.9372,14.5593,14.7784,35700.0],["2006-10-04",14.7346,15.2549,14.6031,15.2111,17900.0],["2006-10-05",15.1618,15.611,15.0249,15.5233,26900.0],["2006-10-06",15.4083,15.611,15.2823,15.5946,7600.0],["2006-10-09",15.5014,15.611,15.4467,15.611,13000.0],["2006-10-10",15.5726,15.8849,15.3919,15.7424,39200.0],["2006-10-11",15.6384,15.8137,15.1892,15.2878,10000.0],["2006-10-12",15.4247,15.8684,15.4247,15.8027,18600.0],["2006-10-13",15.8849,16.4217,15.8794,16.2464,25700.0],["2006-10-16",16.3669,16.4381,16.2792,16.4326,23100.0],["2006-10-17",16.3778,16.816,16.2354,16.7065,30700.0],["2006-10-18",16.7503,16.8708,16.4819,16.7941,15600.0],["2006-10-19",16.7065,16.8599,16.2464,16.6682,21200.0],["2006-10-20",16.7503,16.7941,16.586,16.7284,11800.0],["2006-10-23",16.6408,17.0187,16.471,17.0187,9700.0],["2006-10-24",16.7777,16.942,16.5969,16.6243,13000.0],["2006-10-25",16.6846,16.6955,16.5148,16.6353,3400.0],["2006-10-26",16.6682,17.1776,16.4764,17.1776,13400.0],["2006-10-27",17.0571,17.3474,17.0132,17.0844,5600.0],["2006-10-30",16.9475,17.4953,16.7065,17.4843,8500.0],["2006-10-31",17.3583,17.5007,17.1447,17.183,11600.0],["2006-11-01",17.3035,17.3528,16.2792,16.3778,18900.0],["2006-11-02",16.1861,16.5148,16.0218,16.3998,32700.0],["2006-11-03",16.5038,16.5586,16.1916,16.2519,8200.0],["2006-11-06",16.3943,16.5641,16.3121,16.5641,6200.0],["2006-11-07",16.4929,16.953,16.4162,16.46,12000.0],["2006-11-08",16.2354,16.8599,16.2354,16.701,9100.0],["2006-11-09",16.6024,16.6736,16.1423,16.1807,10600.0],["2006-11-10",16.1094,16.5641,16.1094,16.5641,11000.0],["2006-11-13",16.5148,16.8215,16.5093,16.6408,12900.0],["2006-11-14",16.6462,17.3748,16.3998,17.3145,15200.0],["2006-11-15",17.0242,17.5007,17.0242,17.446,24700.0],["2006-11-16",17.3583,17.5007,17.3145,17.3967,15700.0],["2006-11-17",17.3967,17.6048,17.3035,17.5281,12300.0],["2006-11-20",17.3528,17.5172,17.2214,17.2488,10000.0],["2006-11-21",17.2269,17.2269,17.0571,17.0844,9600.0],["2006-11-22",16.9804,16.9804,16.4326,16.7777,23200.0],["2006-11-24",16.6189,16.6901,16.5312,16.6791,3800.0],["2006-11-27",16.5805,16.5805,15.7424,15.7424,40700.0],["2006-11-28",15.7644,16.0382,15.7644,16.0163,8600.0],["2006-11-29",16.1752,16.3505,15.9835,16.2135,10700.0],["2006-11-30",16.0875,16.1094,15.8849,16.0437,22900.0],["2006-12-01",15.967,16.0218,15.3645,15.7698,33600.0],["2006-12-04",15.7315,16.2573,15.7315,16.1971,10300.0],["2006-12-05",16.3285,16.5148,16.0985,16.1587,20800.0],["2006-12-06",16.0766,16.2902,16.0766,16.1642,18800.0],["2006-12-07",16.2354,16.2628,16.0218,16.0273,5200.0],["2006-12-08",16.0328,16.1752,16.0273,16.104,2500.0],["2006-12-11",16.0382,16.2519,16.0382,16.2519,6100.0],["2006-12-12",16.2847,16.2847,16.0108,16.1094,5800.0],["2006-12-13",16.2519,16.2847,16.1752,16.2847,6200.0],["2006-12-14",16.2902,16.5696,16.2847,16.5038,15100.0],["2006-12-15",16.46,16.5969,16.0492,16.2464,59100.0],["2006-12-18",16.219,16.4381,15.7479,15.7479,36300.0],["2006-12-19",15.7479,15.8027,15.5014,15.8027,12700.0],["2006-12-20",15.8082,16.0547,15.8082,15.9944,10500.0],["2006-12-21",16.0711,16.1587,16.0108,16.0821,12200.0],["2006-12-22",16.1094,16.2409,16.0492,16.2354,9300.0],["2006-12-26",16.1094,16.2902,16.0821,16.2902,8900.0],["2006-12-27",16.4499,16.7969,16.4499,16.7308,16700.0],["2006-12-28",16.7528,16.7693,16.4609,16.5931,18200.0],["2006-12-29",16.3287,16.5656,16.2461,16.2516,20800.0],["2007-01-03",16.3948,16.4719,15.9928,16.103,15500.0],["2007-01-04",16.0699,16.136,15.9983,16.136,9500.0],["2007-01-05",15.9928,16.103,15.354,15.387,22200.0],["2007-01-08",15.332,15.5963,15.1447,15.5192,22400.0],["2007-01-09",15.6348,15.6844,15.4696,15.6844,22300.0],["2007-01-10",15.6734,15.9708,15.6734,15.9432,15400.0],["2007-01-11",15.9653,15.9928,15.8441,15.9377,4400.0],["2007-01-12",16.2186,16.2682,15.8441,16.0424,8200.0],["2007-01-16",16.1415,16.147,15.4421,15.5302,9300.0],["2007-01-17",15.6018,15.767,15.2383,15.2769,15200.0],["2007-01-18",15.2824,15.376,15.0621,15.1998,24200.0],["2007-01-19",15.0511,15.2879,15.0346,15.2879,4100.0],["2007-01-22",15.0346,15.1282,15.0346,15.0896,7500.0],["2007-01-23",15.0346,15.5467,15.0346,15.5467,7200.0],["2007-01-24",15.5467,15.8056,15.5082,15.7505,11500.0],["2007-01-25",15.734,15.7835,15.4476,15.756,38100.0],["2007-01-26",15.6789,15.8331,15.5192,15.8221,17500.0],["2007-01-29",15.8331,16.0534,15.7395,16.0259,6600.0],["2007-01-30",16.0864,16.136,15.8772,16.1085,14100.0],["2007-01-31",16.0534,16.2517,15.8882,16.125,18200.0],["2007-02-01",16.0534,16.3453,15.9873,16.2406,5600.0],["2007-02-02",16.2461,16.2461,15.9322,16.2351,20800.0],["2007-02-05",16.1856,16.3343,16.1801,16.3232,58900.0],["2007-02-06",16.3232,16.483,16.2186,16.483,12500.0],["2007-02-07",16.4719,16.6922,16.4719,16.6867,17500.0],["2007-02-08",16.5545,16.6702,16.5215,16.6647,7600.0],["2007-02-09",16.6206,16.6206,16.2572,16.483,15900.0],["2007-02-12",16.5656,16.6537,16.4774,16.5601,22700.0],["2007-02-13",16.5821,16.6922,16.5656,16.6922,5100.0],["2007-02-14",16.6261,16.7418,16.5215,16.527,14500.0],["2007-02-15",16.538,16.5986,16.516,16.516,6600.0],["2007-02-16",16.516,16.5766,16.505,16.516,48800.0],["2007-02-20",16.4499,16.6372,16.4444,16.5931,18000.0],["2007-02-21",16.4995,16.527,16.4719,16.527,23500.0],["2007-02-22",16.5215,16.6041,16.494,16.5986,20600.0],["2007-02-23",16.5215,16.5711,16.4389,16.4774,10400.0],["2007-02-26",16.3012,16.5601,16.2461,16.5215,29800.0],["2007-02-27",16.4499,16.4609,16.1966,16.2131,22600.0],["2007-02-28",16.2461,16.4774,15.9818,16.0644,27900.0],["2007-03-01",15.9433,16.3838,15.9433,16.0975,26000.0],["2007-03-02",15.9983,16.0479,15.5027,15.5412,36700.0],["2007-03-05",15.3375,15.4806,15.0346,15.0401,22000.0],["2007-03-06",15.2383,16.2406,15.0841,16.147,33900.0],["2007-03-07",15.7119,15.9653,15.6404,15.6459,13600.0],["2007-03-08",15.6844,15.8937,15.2824,15.343,13100.0],["2007-03-09",15.4311,15.7505,15.2824,15.6954,17000.0],["2007-03-12",15.767,16.2406,15.6679,16.2186,25900.0],["2007-03-13",15.9598,16.1085,15.6624,15.6624,43100.0],["2007-03-14",15.6624,16.0534,15.4586,15.9818,15400.0],["2007-03-15",16.0093,16.2461,16.0093,16.2461,10000.0],["2007-03-16",16.2186,16.2406,15.8661,15.8992,64400.0],["2007-03-19",15.723,16.0754,15.723,15.9488,12900.0],["2007-03-20",15.9102,16.0369,15.9102,16.0369,1200.0],["2007-03-21",16.0864,16.6041,16.0093,16.5766,18600.0],["2007-03-22",16.6041,16.6041,16.3508,16.5766,20400.0],["2007-03-23",16.5325,16.5766,16.4554,16.4664,6600.0],["2007-03-26",16.4389,16.527,16.3343,16.527,5100.0],["2007-03-27",16.4444,16.5766,16.2461,16.2957,9100.0],["2007-03-28",16.5726,16.5726,16.041,16.041,16700.0],["2007-03-29",16.1684,16.4286,15.8749,16.0022,12600.0],["2007-03-30",16.0576,16.4452,15.8084,16.2126,20800.0],["2007-04-02",15.9469,16.1739,15.9026,15.9192,8700.0],["2007-04-03",15.9856,16.5836,15.9856,16.5227,21000.0],["2007-04-04",16.4729,16.6612,16.2293,16.4009,13600.0],["2007-04-05",16.4286,16.4508,16.2736,16.3123,2500.0],["2007-04-09",16.268,16.3068,16.2016,16.2182,27600.0],["2007-04-10",16.2459,16.4618,16.2459,16.2514,13200.0],["2007-04-11",16.2902,16.2902,15.7808,16.0022,35000.0],["2007-04-12",15.897,16.0631,15.742,16.0631,18400.0],["2007-04-13",15.9856,16.0299,15.814,16.0299,8500.0],["2007-04-16",16.0576,16.3511,15.9912,16.3511,46200.0],["2007-04-17",16.3566,16.4895,16.2902,16.3345,30200.0],["2007-04-18",16.2403,16.2403,15.9746,16.0465,6800.0],["2007-04-19",15.7863,15.8251,15.5537,15.6091,30200.0],["2007-04-20",15.8638,15.8638,15.7309,15.8583,20800.0],["2007-04-23",15.7752,15.7752,15.1385,15.1994,25700.0],["2007-04-24",15.2769,15.5703,14.9502,15.4873,36600.0],["2007-04-25",15.5039,15.7697,15.3655,15.4762,35400.0],["2007-04-26",15.4042,15.6313,15.4042,15.5371,30700.0],["2007-04-27",15.4596,15.5648,15.2437,15.2437,43900.0],["2007-04-30",15.299,15.3267,15.072,15.1606,23500.0],["2007-05-01",15.1994,15.3101,15.1495,15.3101,13600.0],["2007-05-02",15.2769,15.6534,15.2381,15.5593,17500.0],["2007-05-03",15.5925,15.5925,15.4153,15.5316,14300.0],["2007-05-04",15.4984,15.5593,15.3655,15.4208,27300.0],["2007-05-07",15.3932,15.4984,15.3489,15.4707,6800.0],["2007-05-08",15.3599,15.4873,15.1994,15.4818,12700.0],["2007-05-09",15.4264,15.526,15.3821,15.4928,8400.0],["2007-05-10",15.4485,15.5648,15.1938,15.1938,87700.0],["2007-05-11",15.3433,15.6423,15.2824,15.3765,16900.0],["2007-05-14",15.3322,15.4208,14.8948,15.072,22200.0],["2007-05-15",15.0277,15.2547,14.8948,14.917,39700.0],["2007-05-16",14.9945,15.3378,14.9613,15.1717,41900.0],["2007-05-17",15.1606,15.2824,15.1606,15.2326,27900.0],["2007-05-18",15.2437,15.288,15.0886,15.1385,14400.0],["2007-05-21",15.1883,15.3378,15.0277,15.1218,10200.0],["2007-05-22",15.288,15.3378,15.0775,15.227,7500.0],["2007-05-23",15.2437,15.3323,15.0942,15.1385,6300.0],["2007-05-24",15.0942,15.3046,15.0277,15.1274,21500.0],["2007-05-25",15.3765,15.3765,14.9834,15.2381,9000.0],["2007-05-29",15.2935,15.3821,15.0554,15.2824,13200.0],["2007-05-30",15.1495,15.2658,15.0277,15.2381,23600.0],["2007-05-31",15.1218,15.4042,15.1218,15.3101,54600.0],["2007-06-01",15.3489,15.443,15.1661,15.2215,17600.0],["2007-06-04",15.0443,15.4928,15.0443,15.2935,16300.0],["2007-06-05",15.1551,15.3544,15.0886,15.2326,23500.0],["2007-06-06",15.1108,15.144,14.9613,15.144,11900.0],["2007-06-07",15.0388,15.0388,14.7453,14.9502,23300.0],["2007-06-08",14.9502,15.1828,14.9502,15.1551,7700.0],["2007-06-11",15.0831,15.2603,14.9502,14.9834,10200.0],["2007-06-12",14.8671,15.371,14.7287,14.9391,31100.0],["2007-06-13",15.0056,15.3101,14.845,15.1606,16600.0],["2007-06-14",15.1385,15.1385,14.8727,14.8948,6100.0],["2007-06-15",15.2603,15.3655,14.9779,15.2381,67900.0],["2007-06-18",15.1385,15.2769,14.9889,15.0609,21500.0],["2007-06-19",15.0665,15.4596,15.0665,15.3544,28000.0],["2007-06-20",15.4264,15.4264,14.8671,14.8671,19500.0],["2007-06-21",14.7066,14.9613,14.6512,14.9557,38500.0],["2007-06-22",14.8948,15.2879,14.618,14.618,126800.0],["2007-06-25",14.6844,14.9613,14.3743,14.5072,62400.0],["2007-06-26",14.6124,14.9668,14.5128,14.5515,31400.0],["2007-06-27",14.5404,15.1088,14.5348,15.0921,35900.0],["2007-06-28",15.1256,15.3262,14.8525,15.1646,26500.0],["2007-06-29",15.2482,15.3596,14.6853,15.0754,47000.0],["2007-07-02",15.1757,15.4878,15.1534,15.4265,13300.0],["2007-07-03",15.4711,15.5491,15.2426,15.4321,43800.0],["2007-07-05",15.4154,15.4209,15.0698,15.3429,19300.0],["2007-07-06",15.3485,15.3986,15.1033,15.1757,10700.0],["2007-07-09",15.1701,15.1869,14.9082,14.9639,13900.0],["2007-07-10",14.7856,14.8748,14.3509,14.3509,46400.0],["2007-07-11",14.4512,14.7131,14.3453,14.4066,33100.0],["2007-07-12",14.5292,15.0475,14.4401,14.8469,30100.0],["2007-07-13",14.78,14.9918,14.5459,14.7243,17700.0],["2007-07-16",14.6518,14.6797,14.4568,14.5237,23900.0],["2007-07-17",14.4846,14.8636,14.4846,14.5292,27900.0],["2007-07-18",14.3787,14.7354,14.2116,14.6797,40100.0],["2007-07-19",14.8692,15.1479,14.702,14.702,31600.0],["2007-07-20",14.6686,14.8915,14.1224,14.1781,54100.0],["2007-07-23",14.2561,14.8413,14.1725,14.5404,53300.0],["2007-07-24",14.3732,14.6073,14.0499,14.1558,70300.0],["2007-07-25",14.2339,14.5181,13.9775,14.2004,78200.0],["2007-07-26",13.9552,14.362,13.9385,14.0332,61700.0],["2007-07-27",13.9608,14.1391,13.749,13.9385,42000.0],["2007-07-30",13.9608,14.3509,13.7657,14.1558,82400.0],["2007-07-31",14.2784,14.3453,13.8159,14.0165,64000.0],["2007-08-01",13.8939,14.3286,13.788,14.2283,80100.0],["2007-08-02",14.1503,14.4735,13.8605,13.9106,128200.0],["2007-08-03",13.8772,14.0332,13.1917,13.2641,60000.0],["2007-08-06",13.3254,13.6097,13.2363,13.3533,81900.0],["2007-08-07",13.2363,13.7323,13.2084,13.3533,32700.0],["2007-08-08",13.5038,14.4289,13.5038,14.1614,76500.0],["2007-08-09",13.9329,14.4345,13.487,13.8716,46600.0],["2007-08-10",13.671,15.0197,13.3979,14.7521,57500.0],["2007-08-13",14.9862,15.4098,14.1224,14.3397,42300.0],["2007-08-14",14.3676,14.8803,14.3174,14.6351,18900.0],["2007-08-15",14.6017,14.6909,14.2561,14.2617,31100.0],["2007-08-16",14.2896,15.1144,14.206,14.6574,96200.0],["2007-08-17",15.1256,15.6048,15.042,15.1701,67400.0],["2007-08-20",15.1757,15.3095,14.8246,15.159,24200.0],["2007-08-21",15.081,15.577,14.9138,15.3763,24500.0],["2007-08-22",15.5937,15.5937,15.3262,15.5101,28100.0],["2007-08-23",15.577,15.577,15.1423,15.3318,47500.0],["2007-08-24",15.3708,15.3763,15.2036,15.3596,16300.0],["2007-08-27",15.2816,15.3763,14.8413,15.2314,20000.0],["2007-08-28",15.0977,15.198,14.5014,14.5348,24700.0],["2007-08-29",14.5905,15.1088,14.4846,15.0754,96400.0],["2007-08-30",14.9082,15.2203,14.7689,15.0754,17800.0],["2007-08-31",15.0475,15.3039,14.9806,15.0475,27100.0],["2007-09-04",15.1813,15.2314,15.0698,15.1813,14300.0],["2007-09-05",15.0531,15.2872,15.0197,15.0475,55100.0],["2007-09-06",15.0642,15.1534,14.9918,15.1088,53200.0],["2007-09-07",14.9249,15.1088,14.2952,14.4679,20600.0],["2007-09-10",14.5905,14.6686,13.905,14.1391,26900.0],["2007-09-11",14.2673,14.78,14.167,14.5905,39700.0],["2007-09-12",14.5069,14.8135,14.4623,14.5515,59900.0],["2007-09-13",14.6518,14.8246,14.5069,14.5404,15600.0],["2007-09-14",14.3397,14.5181,14.2951,14.5125,14800.0],["2007-09-17",14.4902,14.585,14.3286,14.4791,12000.0],["2007-09-18",14.5292,14.6797,14.3732,14.6295,40400.0],["2007-09-19",14.8023,15.1088,14.78,15.042,63700.0],["2007-09-20",15.0475,15.0475,14.6518,14.8803,28000.0],["2007-09-21",15.0197,15.0921,14.8525,14.9026,90600.0],["2007-09-24",14.9249,14.9249,14.4958,14.5794,17000.0],["2007-09-25",14.4568,14.4568,14.284,14.3174,8500.0],["2007-09-26",14.4521,14.6148,14.3455,14.4409,18900.0],["2007-09-27",14.6428,14.6428,14.194,14.3231,19300.0],["2007-09-28",14.2838,14.3062,13.9023,13.9359,21400.0],["2007-10-01",13.9584,14.598,13.8742,14.5026,32300.0],["2007-10-02",14.5475,14.7214,14.4072,14.5026,21100.0],["2007-10-03",14.3904,14.5587,13.9135,13.9696,31400.0],["2007-10-04",14.0538,14.0538,13.9416,13.964,29700.0],["2007-10-05",14.0986,14.4072,14.0762,14.3118,23400.0],["2007-10-08",14.2501,14.2501,13.9247,14.2277,21300.0],["2007-10-09",14.2557,14.5026,13.9752,14.5026,19200.0],["2007-10-10",14.5194,14.6148,14.4296,14.6148,20300.0],["2007-10-11",14.6372,14.8392,14.1604,14.166,19000.0],["2007-10-12",14.1547,14.7158,14.1547,14.5811,11900.0],["2007-10-15",14.5531,14.5531,13.9864,14.2557,22300.0],["2007-10-16",14.2052,14.2389,14.0257,14.1996,17500.0],["2007-10-17",14.4858,14.4858,13.9696,14.295,21000.0],["2007-10-18",14.3511,14.4072,13.9808,14.2109,17400.0],["2007-10-19",14.2108,14.2108,13.3693,13.3749,52400.0],["2007-10-22",13.2347,13.7789,13.201,13.7228,13100.0],["2007-10-23",13.8574,13.8574,13.229,13.5376,24000.0],["2007-10-24",13.4142,13.5376,13.2178,13.2964,19000.0],["2007-10-25",13.3132,13.7284,13.0888,13.1056,84400.0],["2007-10-26",13.2852,13.4478,13.0607,13.3076,23300.0],["2007-10-29",13.4647,13.4647,13.0439,13.0888,21700.0],["2007-10-30",13.0439,13.1,12.9878,13.0832,21000.0],["2007-10-31",13.1673,13.2291,13.0271,13.1281,34200.0],["2007-11-01",13.0776,13.3413,12.1182,12.2585,88800.0],["2007-11-02",12.5165,12.6568,12.337,12.5334,33300.0],["2007-11-05",12.3538,12.438,12.0677,12.3875,26900.0],["2007-11-06",12.4548,12.567,12.236,12.539,18600.0],["2007-11-07",12.3651,12.4997,11.9555,11.978,27200.0],["2007-11-08",12.0958,12.2473,12.0228,12.2024,96700.0],["2007-11-09",12.0285,12.8363,12.0285,12.8307,22700.0],["2007-11-12",12.8139,13.4647,12.5614,12.9037,23600.0],["2007-11-13",13.4535,13.661,13.0383,13.5937,23000.0],["2007-11-14",13.7059,13.7059,13.072,13.2515,20700.0],["2007-11-15",13.1673,13.3749,12.7858,12.8756,10400.0],["2007-11-16",12.9093,13.3244,12.5951,12.8363,55300.0],["2007-11-19",12.6792,13.0551,12.2921,12.6512,22100.0],["2007-11-20",12.6288,12.8419,12.2585,12.6344,19200.0],["2007-11-21",12.5839,12.8532,12.4717,12.5895,14000.0],["2007-11-23",12.7073,12.7634,12.5558,12.6456,8600.0],["2007-11-26",12.64,12.64,12.1463,12.2248,30500.0],["2007-11-27",12.2921,12.6568,12.1687,12.1687,21600.0],["2007-11-28",12.3538,13.1898,12.3538,13.1898,28000.0],["2007-11-29",13.1337,13.1337,12.4492,12.4717,23900.0],["2007-11-30",12.6736,12.741,12.3426,12.4717,39900.0],["2007-12-03",12.5222,12.5783,12.3426,12.3482,16500.0],["2007-12-04",12.3258,12.3258,12.0677,12.0733,21700.0],["2007-12-05",12.3202,12.5614,12.2921,12.5614,14600.0],["2007-12-06",12.5895,12.898,12.4829,12.8476,33800.0],["2007-12-07",12.87,12.87,12.5053,12.7914,10200.0],["2007-12-10",12.7297,12.7297,12.4829,12.567,12500.0],["2007-12-11",12.6568,13.1112,12.2136,12.2472,35800.0],["2007-12-12",12.5951,12.9654,12.1631,12.4548,32000.0],["2007-12-13",12.3482,12.4548,12.0677,12.4548,13400.0],["2007-12-14",12.2529,12.3202,11.9275,11.978,25200.0],["2007-12-17",11.9275,12.0116,11.8377,11.9219,12500.0],["2007-12-18",12.0902,12.8644,11.8377,12.8644,27000.0],["2007-12-19",12.8139,12.8139,12.4604,12.5895,25300.0],["2007-12-20",12.7466,12.7466,11.978,12.4717,40800.0],["2007-12-21",12.8363,13.0495,12.236,12.5951,102700.0],["2007-12-24",12.7746,13.4871,12.5165,13.4254,14900.0],["2007-12-26",13.3519,13.872,13.2332,13.7137,27000.0],["2007-12-27",13.3293,13.7646,12.9223,13.058,85700.0],["2007-12-28",13.1993,13.5441,12.5266,12.5266,10700.0],["2007-12-31",12.4305,12.9958,12.0631,12.4136,33300.0],["2008-01-02",12.3062,12.3288,11.3395,11.56,70400.0],["2008-01-03",11.56,11.6843,11.0173,11.0173,98000.0],["2008-01-04",10.893,11.0286,10.2881,10.8816,87200.0],["2008-01-07",10.9777,11.2943,10.6386,10.7177,102500.0],["2008-01-08",10.746,11.2152,10.062,10.192,49800.0],["2008-01-09",10.192,10.452,9.7907,10.2372,127300.0],["2008-01-10",10.1581,10.4181,9.8076,10.1129,109800.0],["2008-01-11",10.1468,10.3503,9.5193,9.6098,138100.0],["2008-01-14",9.7793,9.9828,9.4967,9.932,60600.0],["2008-01-15",9.8133,10.1411,9.7228,9.9659,28700.0],["2008-01-16",10.0394,10.452,10.0394,10.2824,65100.0],["2008-01-17",10.2542,10.4916,9.4006,9.508,107700.0],["2008-01-18",9.5024,9.8924,9.0897,9.361,62600.0],["2008-01-22",8.8636,10.2881,8.8636,10.0224,101200.0],["2008-01-23",9.768,10.4916,9.638,10.2598,279600.0],["2008-01-24",10.4351,11.413,10.3164,10.6386,50100.0],["2008-01-25",10.8138,11.2491,10.3446,10.3446,63400.0],["2008-01-28",10.1864,10.6499,10.1524,10.582,36900.0],["2008-01-29",10.6103,10.8195,10.4294,10.7403,29300.0],["2008-01-30",10.6838,11.266,10.469,10.8534,46000.0],["2008-01-31",10.7177,11.5317,10.4577,11.3791,51700.0],["2008-02-01",11.4469,11.8709,11.2547,11.5091,49600.0],["2008-02-04",11.4978,11.8144,11.2208,11.2547,34100.0],["2008-02-05",11.006,11.6109,10.4577,11.1247,42200.0],["2008-02-06",11.1926,11.4356,11.0286,11.0512,51600.0],["2008-02-07",10.8816,11.266,10.0676,10.989,31400.0],["2008-02-08",11.0569,11.0569,10.6668,10.9099,15900.0],["2008-02-11",10.9947,10.9947,10.4464,10.5029,46400.0],["2008-02-12",10.5764,10.9551,10.469,10.5594,21100.0],["2008-02-13",10.9664,10.9664,10.6273,10.8477,38200.0],["2008-02-14",10.8477,10.8477,10.3164,10.3729,21800.0],["2008-02-15",10.3164,10.6047,10.2542,10.2768,34000.0],["2008-02-19",10.4351,10.9212,10.1807,10.209,10600.0],["2008-02-20",10.175,10.6047,10.175,10.5199,7600.0],["2008-02-21",10.616,11.153,10.3164,10.3164,51400.0],["2008-02-22",10.7347,10.7347,10.3164,10.4012,28800.0],["2008-02-25",10.4746,10.8421,10.452,10.746,53000.0],["2008-02-26",10.6951,11.006,10.6216,10.6216,89600.0],["2008-02-27",10.4973,10.7856,10.4973,10.616,26100.0],["2008-02-28",10.5086,10.7629,10.2825,10.3333,11800.0],["2008-02-29",10.1864,10.3616,10.0394,10.1468,47300.0],["2008-03-03",10.1524,10.2711,9.6889,9.8924,36400.0],["2008-03-04",9.768,10.0224,9.768,9.8924,12500.0],["2008-03-05",9.9602,10.0337,9.7567,9.8076,15600.0],["2008-03-06",9.785,9.9433,9.785,9.8189,20500.0],["2008-03-07",9.7059,10.1298,9.7059,9.9942,15400.0],["2008-03-10",10.0507,10.0507,9.4628,9.7285,67000.0],["2008-03-11",10.0224,10.4464,9.8472,10.3164,57100.0],["2008-03-12",10.4238,10.4238,10.0055,10.062,30500.0],["2008-03-13",9.9094,10.175,9.6098,10.062,18600.0],["2008-03-14",10.1694,10.3164,9.6154,10.1016,109200.0],["2008-03-17",9.7963,10.1751,9.6663,9.9546,37500.0],["2008-03-18",10.175,10.175,9.6098,9.7002,178000.0],["2008-03-19",9.7398,9.8811,9.1406,9.1406,204800.0],["2008-03-20",9.3045,9.3158,9.0501,9.1293,186500.0],["2008-03-24",9.1293,9.2932,9.0897,9.2084,134700.0],["2008-03-25",9.2706,9.2706,9.1858,9.248,48300.0],["2008-03-26",9.1858,9.2593,9.1123,9.1971,63200.0],["2008-03-27",9.2714,9.5172,9.1228,9.1228,54300.0],["2008-03-28",9.0428,9.1457,8.757,8.797,96800.0],["2008-03-31",8.7913,9.2428,8.7627,8.9227,51800.0],["2008-04-01",9.1171,9.1171,8.8542,8.9742,48800.0],["2008-04-02",8.9913,8.9913,8.8484,8.8827,35700.0],["2008-04-03",8.797,8.9742,8.7627,8.8827,33800.0],["2008-04-04",8.9227,8.9456,8.8027,8.8027,72100.0],["2008-04-07",8.9056,8.917,8.6198,8.837,56900.0],["2008-04-08",8.757,8.837,8.5855,8.677,24800.0],["2008-04-09",8.6712,8.8599,8.3626,8.3683,39100.0],["2008-04-10",8.3854,8.757,8.3854,8.5969,40000.0],["2008-04-11",8.5512,8.757,8.3854,8.4026,43300.0],["2008-04-14",8.414,8.6484,8.3454,8.3511,14500.0],["2008-04-15",8.4083,8.5855,8.4083,8.5169,17600.0],["2008-04-16",8.677,8.8599,8.5741,8.837,53100.0],["2008-04-17",8.877,8.877,8.4312,8.4312,130600.0],["2008-04-18",8.5798,8.8542,8.5798,8.8256,44800.0],["2008-04-21",8.7798,8.8084,8.2997,8.5512,89200.0],["2008-04-22",8.494,8.5741,8.3683,8.4769,56900.0],["2008-04-23",8.5169,8.8027,8.4597,8.6598,64100.0],["2008-04-24",8.6026,8.8313,8.4655,8.7112,45700.0],["2008-04-25",8.7913,8.8313,8.5169,8.7856,36600.0],["2008-04-28",8.7856,8.8713,8.6598,8.8313,48900.0],["2008-04-29",8.8427,8.8484,8.6312,8.7227,73400.0],["2008-04-30",8.757,8.8141,8.5455,8.6198,84800.0],["2008-05-01",8.6198,8.6884,8.5741,8.5969,110100.0],["2008-05-02",8.6884,8.717,8.414,8.6884,282100.0],["2008-05-05",8.6427,8.7455,8.5569,8.7398,43900.0],["2008-05-06",8.7455,8.8484,8.6541,8.7741,58500.0],["2008-05-07",8.7741,8.837,8.494,8.5341,54000.0],["2008-05-08",8.5512,8.8141,8.5169,8.6084,32700.0],["2008-05-09",8.5455,8.5455,8.2883,8.3226,97500.0],["2008-05-12",8.2883,8.2883,7.0879,7.5166,252100.0],["2008-05-13",7.5452,8.0996,7.4937,8.0596,88500.0],["2008-05-14",8.031,8.031,7.4366,7.9053,81400.0],["2008-05-15",7.9224,8.0539,7.831,7.9282,42200.0],["2008-05-16",7.9739,8.0196,7.5337,7.7338,266700.0],["2008-05-19",7.7452,7.7452,7.368,7.488,80000.0],["2008-05-20",7.4594,7.568,7.0593,7.3451,127400.0],["2008-05-21",7.448,7.4994,6.7335,6.8021,190000.0],["2008-05-22",6.8307,7.1222,6.7449,6.825,131200.0],["2008-05-23",6.825,7.0079,6.7278,6.7392,70200.0],["2008-05-27",6.7449,6.8993,6.7449,6.825,70700.0],["2008-05-28",6.865,6.865,6.5735,6.6077,127100.0],["2008-05-29",6.6077,6.6935,6.5792,6.6077,73900.0],["2008-05-30",6.602,6.6992,6.5734,6.602,106500.0],["2008-06-02",6.602,6.602,6.1047,6.362,196300.0],["2008-06-03",6.3734,6.3905,6.2305,6.3334,126100.0],["2008-06-04",6.3677,6.5792,6.1047,6.3334,80800.0],["2008-06-05",6.3334,6.4363,6.2591,6.3905,42500.0],["2008-06-06",6.3391,6.4706,6.0647,6.1162,120100.0],["2008-06-09",6.1562,6.1733,5.8532,5.8704,123400.0],["2008-06-10",5.8532,5.9904,5.5674,5.6303,177500.0],["2008-06-11",5.6074,5.6246,5.2473,5.2931,119900.0],["2008-06-12",5.3959,5.5617,5.173,5.173,177900.0],["2008-06-13",5.2245,5.2588,4.9558,4.9958,193900.0],["2008-06-16",4.9844,5.1216,4.9101,5.0644,142900.0],["2008-06-17",5.0644,5.1273,4.9329,4.9558,113900.0],["2008-06-18",4.9444,4.9444,4.4185,4.7214,285200.0],["2008-06-19",4.7043,4.8644,4.4928,4.8586,201600.0],["2008-06-20",4.8186,5.013,4.6586,4.7615,281700.0],["2008-06-23",4.8072,4.8129,4.6414,4.6414,109400.0],["2008-06-24",4.6414,4.8358,4.5728,4.5843,171600.0],["2008-06-25",4.6014,4.8701,4.6014,4.7272,87500.0],["2008-06-26",4.7798,4.7973,4.5986,4.7155,120200.0],["2008-06-27",4.698,5.0602,4.6512,4.6512,1277500.0],["2008-06-30",4.6746,4.8616,4.6746,4.7447,79400.0],["2008-07-01",4.7798,4.7798,4.6746,4.6921,80100.0],["2008-07-02",4.6863,4.8499,4.5694,4.6629,92400.0],["2008-07-03",4.698,5.1829,4.6103,4.809,64100.0],["2008-07-07",4.8849,4.8849,4.6161,4.6395,77000.0],["2008-07-08",4.6161,5.142,4.5694,4.9025,96000.0],["2008-07-09",4.9025,5.6446,4.809,5.0544,69600.0],["2008-07-10",5.1187,5.4926,4.9784,5.2531,58500.0],["2008-07-11",5.3407,5.3407,5.0719,5.2122,63600.0],["2008-07-14",5.8841,5.8841,4.9083,5.0135,242600.0],["2008-07-15",4.9492,4.9784,4.5811,4.7038,150900.0],["2008-07-16",4.7914,4.9025,4.5811,4.8732,232800.0],["2008-07-17",4.9083,5.7556,4.8732,5.7147,326300.0],["2008-07-18",5.6913,6.0653,5.6913,5.9484,154600.0],["2008-07-21",5.9484,6.2756,5.8432,5.8724,114400.0],["2008-07-22",6.188,6.9184,5.7731,6.8424,310700.0],["2008-07-23",6.8074,6.8658,6.5912,6.7665,108300.0],["2008-07-24",6.8658,6.8658,5.9718,6.0185,106600.0],["2008-07-25",6.1295,6.6437,6.0185,6.0945,130300.0],["2008-07-28",5.89,6.0302,5.6679,5.7264,125900.0],["2008-07-29",5.7147,6.2931,5.592,6.2464,66200.0],["2008-07-30",6.3691,6.4275,6.0185,6.4159,76200.0],["2008-07-31",6.3457,6.3633,6.0711,6.1295,79700.0],["2008-08-01",6.1997,6.3633,6.1295,6.2756,25300.0],["2008-08-04",6.3633,6.3633,6.0828,6.2055,59700.0],["2008-08-05",6.3224,6.3224,6.1997,6.2639,38500.0],["2008-08-06",6.1938,6.3457,6.0828,6.299,55700.0],["2008-08-07",6.2873,6.4743,6.1997,6.3048,111400.0],["2008-08-08",6.2406,6.6204,6.2406,6.4392,41700.0],["2008-08-11",6.4918,6.8424,6.4743,6.8015,71800.0],["2008-08-12",6.7197,6.7898,6.521,6.5269,47600.0],["2008-08-13",6.5444,6.8307,6.3516,6.3983,157400.0],["2008-08-14",6.375,6.5795,6.375,6.5094,45600.0],["2008-08-15",6.6262,6.6613,6.4275,6.4451,25200.0],["2008-08-18",6.6963,6.6963,6.2347,6.2932,57700.0],["2008-08-19",6.3107,6.3633,5.925,6.001,78400.0],["2008-08-20",6.0185,6.1062,6.0185,6.0419,23400.0],["2008-08-21",6.0244,6.0828,5.9484,5.9951,44900.0],["2008-08-22",6.036,6.2055,5.9951,6.1646,58000.0],["2008-08-25",6.2172,6.2289,5.8958,5.9426,61200.0],["2008-08-26",6.0244,6.1295,5.9017,6.0127,49000.0],["2008-08-27",5.9835,6.1646,5.9542,6.1471,47500.0],["2008-08-28",6.2464,6.2464,6.0068,6.0945,53700.0],["2008-08-29",6.0828,6.0945,5.9893,6.0594,15200.0],["2008-09-02",6.1938,6.4217,6.077,6.2406,40000.0],["2008-09-03",6.3107,6.5444,6.1354,6.4568,45600.0],["2008-09-04",6.5152,6.7781,6.4334,6.5853,56100.0],["2008-09-05",6.708,6.708,6.5327,6.5736,16600.0],["2008-09-08",6.7898,6.8249,6.4275,6.784,36600.0],["2008-09-09",6.6788,6.8424,6.2581,6.7197,26700.0],["2008-09-10",6.8541,6.9008,6.3165,6.7723,30900.0],["2008-09-11",6.5094,6.7548,6.41,6.5853,60600.0],["2008-09-12",6.6671,6.6671,6.4626,6.5736,23600.0],["2008-09-15",6.521,6.521,6.1412,6.3165,25200.0],["2008-09-16",6.1412,6.3399,5.8491,6.0185,80900.0],["2008-09-17",5.9893,6.0536,5.7264,5.8549,36200.0],["2008-09-18",5.8491,8.4785,5.8491,8.2389,171300.0],["2008-09-19",8.7648,9.057,7.5319,7.8358,132900.0],["2008-09-22",7.8883,8.0403,7.1229,7.491,33900.0],["2008-09-23",7.1813,7.8533,7.1813,7.8533,18900.0],["2008-09-24",7.789,7.7949,7.1112,7.6663,21700.0],["2008-09-25",7.8299,8.0227,7.5845,7.6663,17000.0],["2008-09-26",7.8677,7.8677,7.5834,7.7137,30400.0],["2008-09-29",7.8677,7.8677,7.459,7.7019,15300.0],["2008-09-30",7.5004,7.7019,7.4056,7.5537,39100.0],["2008-10-01",7.5537,7.7019,7.5537,7.7019,13200.0],["2008-10-02",7.7315,7.7907,7.5063,7.6426,29100.0],["2008-10-03",7.7611,7.7907,7.4827,7.7907,21400.0],["2008-10-06",7.4767,7.7019,6.2385,6.7125,107700.0],["2008-10-07",6.8724,7.0739,5.5987,5.7823,81200.0],["2008-10-08",6.517,6.517,5.4565,5.4565,45300.0],["2008-10-09",5.3794,5.5039,5.2254,5.3498,46800.0],["2008-10-10",5.4624,5.9778,5.1188,5.3617,61200.0],["2008-10-13",6.4222,6.511,5.338,5.8949,48300.0],["2008-10-14",5.883,5.9245,5.338,5.5157,22700.0],["2008-10-15",5.3321,5.9008,5.3321,5.9008,34700.0],["2008-10-16",5.7764,5.7764,5.3617,5.6816,16500.0],["2008-10-17",5.8001,6.1437,5.6638,5.6757,16200.0],["2008-10-20",5.889,5.9304,5.4268,5.4505,19900.0],["2008-10-21",5.6224,5.7231,5.0951,5.2254,21000.0],["2008-10-22",5.5039,5.5039,5.3261,5.3261,6700.0],["2008-10-23",5.4328,5.6401,5.4031,5.4802,27400.0],["2008-10-24",5.6224,5.6224,5.4387,5.575,5200.0],["2008-10-27",5.3854,5.492,5.3202,5.3439,11900.0],["2008-10-28",5.6283,5.8119,5.338,5.6224,22900.0],["2008-10-29",5.5039,5.5868,5.3676,5.5513,11500.0],["2008-10-30",5.7349,5.889,5.4979,5.6638,28500.0],["2008-10-31",5.6638,6.3214,5.6283,6.3096,40700.0],["2008-11-03",6.1556,6.3688,5.3321,6.0489,33300.0],["2008-11-04",6.1733,6.2148,5.9245,6.1022,15200.0],["2008-11-05",6.0489,6.0608,5.6342,5.6757,29000.0],["2008-11-06",5.6283,5.7349,5.5394,5.5868,17100.0],["2008-11-07",6.0963,6.0963,5.6224,5.6875,15800.0],["2008-11-10",5.9364,6.0667,5.8179,5.8712,7700.0],["2008-11-11",5.8771,5.8771,5.5513,5.6461,49200.0],["2008-11-12",5.7231,6.197,5.5927,5.7705,25400.0],["2008-11-13",5.5216,6.1615,5.5216,5.9245,43800.0],["2008-11-14",5.9245,5.9245,5.3795,5.4979,23500.0],["2008-11-17",5.3854,5.4268,5.261,5.3321,11600.0],["2008-11-18",5.3261,5.4683,4.7396,5.2669,34600.0],["2008-11-19",5.4624,5.4683,4.864,4.9529,21100.0],["2008-11-20",4.947,4.947,4.3604,4.4789,24900.0],["2008-11-21",4.6033,4.6211,4.1768,4.1768,63800.0],["2008-11-24",4.3664,4.5974,4.1768,4.1827,28800.0],["2008-11-25",4.3308,4.5974,4.1649,4.5322,72400.0],["2008-11-26",4.7041,5.255,4.4315,4.9647,34200.0],["2008-11-28",5.3261,5.3261,4.6211,4.6211,12000.0],["2008-12-01",4.6981,4.7751,4.3901,4.5145,26900.0],["2008-12-02",4.3012,4.8877,4.3012,4.6744,11100.0],["2008-12-03",4.5204,4.7455,4.3841,4.4849,27600.0],["2008-12-04",4.8285,4.8285,4.4197,4.5856,1900.0],["2008-12-05",4.3486,4.8285,4.3486,4.8285,2300.0],["2008-12-08",4.7633,5.9245,4.7633,5.5098,24300.0],["2008-12-09",5.5631,5.7764,5.1425,5.5631,33700.0],["2008-12-10",5.8534,5.8653,5.0418,5.5216,8000.0],["2008-12-11",5.3617,5.5039,5.1543,5.338,9300.0],["2008-12-12",5.0655,5.6283,5.0536,5.6283,7300.0],["2008-12-15",5.7171,5.7171,5.1128,5.338,14500.0],["2008-12-16",5.4802,5.8593,5.2136,5.7527,20400.0],["2008-12-17",5.5927,6.0963,5.3913,5.9897,52200.0],["2008-12-18",5.9897,5.9897,5.8179,5.8771,10000.0],["2008-12-19",5.8356,6.0489,5.5572,6.0134,22300.0],["2008-12-22",6.1141,6.1674,5.9364,6.1674,19200.0],["2008-12-23",6.1319,6.3688,5.9423,6.2681,24900.0],["2008-12-24",6.1082,6.1793,5.9541,6.0726,12400.0],["2008-12-26",6.1932,6.1993,6.0485,6.1751,25000.0],["2008-12-29",6.2173,6.4887,6.0063,6.3922,24800.0],["2008-12-30",6.2234,6.3259,6.0967,6.2475,12000.0],["2008-12-31",6.2113,6.8988,6.0967,6.8988,44100.0],["2009-01-02",6.8204,6.8686,6.5852,6.7842,21900.0],["2009-01-05",6.8988,6.8988,6.2234,6.4043,24900.0],["2009-01-06",6.4586,6.748,6.2656,6.3681,26800.0],["2009-01-07",6.4465,6.4827,6.0545,6.3319,23300.0],["2009-01-08",6.4043,6.8747,6.1209,6.8747,13300.0],["2009-01-09",7.0556,7.0556,6.3983,6.4646,37300.0],["2009-01-12",6.537,6.6033,6.1751,6.4767,45700.0],["2009-01-13",6.1088,6.4525,6.0967,6.344,11200.0],["2009-01-14",6.2415,6.4827,6.0907,6.1028,36900.0],["2009-01-15",6.0967,6.3138,5.9641,6.3138,26000.0],["2009-01-16",6.3319,6.4405,6.0666,6.1932,29200.0],["2009-01-20",6.1148,6.1993,5.5781,5.7168,12800.0],["2009-01-21",6.0304,6.3802,5.8435,6.3802,15900.0],["2009-01-22",6.3802,6.5611,6.1209,6.3319,70800.0],["2009-01-23",6.3319,6.4827,6.0485,6.4767,6500.0],["2009-01-26",6.3319,6.6033,6.3138,6.543,7200.0],["2009-01-27",6.2475,6.6334,6.2475,6.5068,6200.0],["2009-01-28",6.6877,6.7782,6.2716,6.2716,9300.0],["2009-01-29",6.3018,6.6274,6.2837,6.2837,7500.0],["2009-01-30",6.3199,6.5128,6.0244,6.3922,17000.0],["2009-02-02",6.3319,6.3741,6.2837,6.3138,8400.0],["2009-02-03",6.3138,6.7721,6.3138,6.5068,9400.0],["2009-02-04",6.6274,6.6274,6.4706,6.537,7500.0],["2009-02-05",6.4706,6.6395,6.4646,6.5309,18400.0],["2009-02-06",6.6214,6.9229,6.5912,6.9229,3400.0],["2009-02-09",6.8023,6.8023,6.4827,6.7541,5300.0],["2009-02-10",6.7239,6.7842,6.6334,6.6696,6700.0],["2009-02-11",6.6214,7.0013,6.6214,6.8807,18900.0],["2009-02-12",7.0013,7.0013,6.6395,6.7782,11300.0],["2009-02-13",6.7661,6.7842,6.6817,6.7661,6200.0],["2009-02-17",6.7299,6.7842,6.6334,6.748,8100.0],["2009-02-18",6.7541,6.7541,6.543,6.6334,27800.0],["2009-02-19",6.8385,6.9048,6.555,6.5852,5400.0],["2009-02-20",6.5852,6.5852,6.3319,6.356,16900.0],["2009-02-23",6.3319,6.6877,6.151,6.3922,14000.0],["2009-02-24",6.3922,6.7721,6.3319,6.543,21800.0],["2009-02-25",6.8083,6.8083,6.2234,6.344,6600.0],["2009-02-26",6.7601,7.2063,6.7601,7.0013,33300.0],["2009-02-27",7.0737,7.1038,6.5731,6.9892,13800.0],["2009-03-02",6.748,6.7842,6.1209,6.2656,7500.0],["2009-03-03",6.7782,6.7782,6.0364,6.4646,17500.0],["2009-03-04",6.7782,6.7842,6.3922,6.3922,6900.0],["2009-03-05",6.6154,6.6154,6.1812,6.2957,14200.0],["2009-03-06",6.3319,6.5189,5.6143,5.952,36300.0],["2009-03-09",5.9761,6.0304,5.4515,5.6324,34600.0],["2009-03-10",5.9038,6.3319,5.9038,6.2234,19700.0],["2009-03-11",6.3259,6.3259,5.8495,5.9219,5800.0],["2009-03-12",6.2415,6.5611,6.0244,6.543,7800.0],["2009-03-13",6.6214,6.736,6.3681,6.7179,12400.0],["2009-03-16",6.7299,6.7782,6.537,6.555,16100.0],["2009-03-17",6.7239,6.7239,6.3922,6.5852,14800.0],["2009-03-18",6.6757,6.9048,6.6395,6.7842,16900.0],["2009-03-19",6.8988,6.8988,6.6757,6.7541,9500.0],["2009-03-20",6.8445,7.0073,6.6937,6.6937,19000.0],["2009-03-23",6.9591,8.2255,6.9591,8.2014,48300.0],["2009-03-24",7.7611,8.4124,7.6888,8.2918,46100.0],["2009-03-25",8.0928,9.0215,7.9481,9.0215,22700.0],["2009-03-26",9.0456,9.2024,8.5933,9.0456,42100.0],["2009-03-27",8.2521,8.9846,8.2521,8.4108,29500.0],["2009-03-30",8.3315,8.5634,8.1484,8.423,8600.0],["2009-03-31",8.5268,8.6977,8.4841,8.5512,28100.0],["2009-04-01",8.716,8.9846,8.0324,8.9846,31700.0],["2009-04-02",8.9602,9.125,8.9602,9.0029,24100.0],["2009-04-03",9.0029,9.1249,8.832,9.0822,26900.0],["2009-04-06",9.0151,9.0822,8.893,9.0456,7000.0],["2009-04-07",8.8503,9.0456,8.6122,8.8991,14400.0],["2009-04-08",9.1127,9.1127,8.8503,9.0029,12400.0],["2009-04-09",9.125,9.1799,8.8503,9.1677,22000.0],["2009-04-13",8.9357,9.2714,8.9357,9.125,19200.0],["2009-04-14",9.186,9.363,8.9235,9.186,31100.0],["2009-04-15",9.2287,9.3081,9.0639,9.3081,9100.0],["2009-04-16",9.3081,9.3203,9.0334,9.3142,7800.0],["2009-04-17",9.1799,9.3264,9.0761,9.2348,9500.0],["2009-04-20",9.0029,9.2959,8.8991,9.0273,8800.0],["2009-04-21",8.893,9.3081,8.6367,9.2714,18300.0],["2009-04-22",9.009,9.2959,9.009,9.2348,7200.0],["2009-04-23",9.2348,9.302,8.9602,9.302,3200.0],["2009-04-24",9.247,9.3081,9.07,9.3081,4800.0],["2009-04-27",9.2836,9.3203,9.1799,9.2653,10100.0],["2009-04-28",9.2836,9.7048,9.2836,9.4851,40300.0],["2009-04-29",9.4912,9.7597,9.4301,9.7597,29000.0],["2009-04-30",9.7475,10.0649,9.7292,10.0649,19000.0],["2009-05-01",9.9795,10.0527,9.9428,9.9489,17600.0],["2009-05-04",9.9489,10.5715,9.9489,10.5471,33800.0],["2009-05-05",10.3213,12.0242,10.3213,11.8167,52100.0],["2009-05-06",11.542,12.1096,11.1697,11.5603,47900.0],["2009-05-07",11.7007,12.0242,11.2002,11.9021,14000.0],["2009-05-08",11.9082,12.0974,11.4565,11.9143,20300.0],["2009-05-11",11.8716,12.012,11.5298,11.8167,16000.0],["2009-05-12",11.8838,12.134,11.6152,12.0364,80200.0],["2009-05-13",11.6274,12.0669,11.6274,11.8167,16000.0],["2009-05-14",11.9448,12.1157,11.9021,12.1157,35800.0],["2009-05-15",11.6519,12.1463,11.6519,12.1402,26900.0],["2009-05-18",12.1463,13.4219,12.1463,13.3975,48900.0],["2009-05-19",13.1228,13.3304,12.8482,13.1534,62400.0],["2009-05-20",13.0435,13.2083,13.0374,13.0801,43200.0],["2009-05-21",12.7444,13.2083,12.7017,13.2083,32600.0],["2009-05-22",12.72,13.2144,12.7139,13.1045,38500.0],["2009-05-26",13.19,14.014,13.1045,13.9713,86900.0],["2009-05-27",13.9163,13.9163,13.2327,13.6661,60200.0],["2009-05-28",13.8858,13.8858,13.0496,13.5074,35100.0],["2009-05-29",13.6172,13.6172,13.0252,13.3731,30200.0],["2009-06-01",13.2144,13.4891,13.1412,13.3182,38500.0],["2009-06-02",13.2998,13.3975,13.0862,13.2693,224700.0],["2009-06-03",13.367,13.4891,12.9764,13.367,41500.0],["2009-06-04",13.428,13.5745,13.2449,13.3365,22900.0],["2009-06-05",13.2937,13.3914,13.1961,13.2815,21500.0],["2009-06-08",13.2083,13.2144,13.0191,13.0923,22000.0],["2009-06-09",13.0862,13.0862,11.2795,11.719,133500.0],["2009-06-10",11.8228,12.5247,11.7495,12.4331,74900.0],["2009-06-11",12.604,12.9703,12.5125,12.6223,50800.0],["2009-06-12",12.659,12.6895,11.719,12.0669,84100.0],["2009-06-15",12.0486,12.0486,11.5481,11.6152,105900.0],["2009-06-16",11.6152,12.1279,11.5237,11.9693,31400.0],["2009-06-17",12.1157,12.1157,11.5725,11.5969,75400.0],["2009-06-18",12.1035,12.1951,11.5908,11.9021,56700.0],["2009-06-19",11.9021,12.2744,11.8106,11.8655,57500.0],["2009-06-22",11.8106,11.9021,11.1636,11.3223,50600.0],["2009-06-23",11.5298,11.5298,10.9255,11.3955,47000.0],["2009-06-24",11.4199,11.9265,11.2246,11.7068,79300.0],["2009-06-25",11.7312,11.9387,11.4199,11.8899,117600.0],["2009-06-26",11.9638,12.9434,11.6496,12.8571,1904100.0],["2009-06-29",12.7524,12.7524,12.3211,12.4628,118000.0],["2009-06-30",12.4752,12.7647,12.3211,12.66,58700.0],["2009-07-01",12.8571,12.9434,12.0254,12.8202,66200.0],["2009-07-02",12.5121,12.9372,12.4136,12.9372,99000.0],["2009-07-06",12.6661,12.9372,12.1733,12.7585,86200.0],["2009-07-07",12.8263,12.8263,11.9207,12.0131,79900.0],["2009-07-08",12.2226,12.3889,11.4587,12.0439,47700.0],["2009-07-09",12.1487,12.278,11.9207,12.0008,23400.0],["2009-07-10",12.007,12.007,11.6188,11.9207,48000.0],["2009-07-13",12.0131,12.1795,11.8406,12.1795,43200.0],["2009-07-14",12.315,12.315,11.7051,12.1117,62200.0],["2009-07-15",12.1856,12.469,12.1548,12.469,78200.0],["2009-07-16",12.4567,12.6908,12.3335,12.6846,61000.0],["2009-07-17",12.7216,12.8571,12.1856,12.1979,45200.0],["2009-07-20",12.2842,12.5368,12.1055,12.3273,40200.0],["2009-07-21",12.3396,12.3396,11.2923,11.7482,48400.0],["2009-07-22",11.7297,12.3027,11.7112,12.1117,38100.0],["2009-07-23",12.0439,12.8386,12.0439,12.6908,80500.0],["2009-07-24",12.6353,12.8202,12.5306,12.5799,36100.0],["2009-07-27",12.6292,12.8448,11.7975,12.8078,50500.0],["2009-07-28",12.7031,13.1836,12.6785,13.0666,60600.0],["2009-07-29",13.0851,13.3068,12.9495,13.1097,29600.0],["2009-07-30",13.1528,13.3623,12.9126,13.2452,38700.0],["2009-07-31",13.1651,13.2452,12.814,12.9372,74900.0],["2009-08-03",12.968,13.1836,12.7339,12.9742,80400.0],["2009-08-04",12.8633,13.1775,12.66,12.931,83800.0],["2009-08-05",12.9742,13.2452,12.9618,13.2452,62900.0],["2009-08-06",13.0604,13.0851,12.7585,12.7585,21600.0],["2009-08-07",13.0234,13.2452,12.469,13.0974,34100.0],["2009-08-10",12.968,13.3007,12.9372,13.122,21900.0],["2009-08-11",13.0604,13.0604,12.66,12.9002,37000.0],["2009-08-12",12.8694,13.3007,12.8694,13.2514,32700.0],["2009-08-13",13.3068,13.3253,13.1528,13.2637,54500.0],["2009-08-14",13.2452,13.2637,12.9372,13.122,57200.0],["2009-08-17",13.0173,13.1898,12.6661,13.0789,45900.0],["2009-08-18",13.2575,13.4917,12.968,13.1651,32100.0],["2009-08-19",12.9495,13.2452,12.9372,13.0912,62300.0],["2009-08-20",13.0974,13.5533,13.0974,13.5471,46300.0],["2009-08-21",13.5533,13.7073,13.4917,13.6333,61800.0],["2009-08-24",13.695,13.8921,13.2267,13.3684,31600.0],["2009-08-25",13.6149,13.6949,13.3376,13.5348,14900.0],["2009-08-26",13.122,13.6395,13.122,13.6087,29600.0],["2009-08-27",13.7073,13.7073,13.122,13.3561,23200.0],["2009-08-28",13.467,13.4855,13.2083,13.2206,15000.0],["2009-08-31",13.1959,13.2822,12.9126,12.968,38200.0],["2009-09-01",12.8694,13.4485,12.4752,12.5306,44800.0],["2009-09-02",12.4752,12.5306,12.3643,12.3766,15700.0],["2009-09-03",12.4382,13.0727,12.4259,12.8325,20800.0],["2009-09-04",12.851,13.2329,12.8448,13.1836,32800.0],["2009-09-08",13.3684,14.1385,13.3684,13.8058,38900.0],["2009-09-09",13.5717,13.8982,13.5348,13.8551,27100.0],["2009-09-10",13.8058,13.8182,13.5594,13.7935,25500.0],["2009-09-11",13.8675,14.0954,13.7504,13.7504,17300.0],["2009-09-14",13.6333,13.9845,13.4362,13.9352,28400.0],["2009-09-15",13.8736,14.0276,13.5841,13.9475,20700.0],["2009-09-16",13.8921,14.5698,13.7134,14.5266,60400.0],["2009-09-17",14.539,14.6252,14.0276,14.1632,36200.0],["2009-09-18",14.2679,14.6006,14.1508,14.6006,56900.0],["2009-09-21",14.6006,14.6006,13.9599,14.2432,25200.0],["2009-09-22",14.3665,14.6006,14.2617,14.4773,18000.0],["2009-09-23",14.4157,14.4897,14.2925,14.3172,20700.0],["2009-09-24",14.4034,14.4034,14.1447,14.2186,29300.0],["2009-09-25",14.2309,14.5882,14.0153,14.5636,22000.0],["2009-09-28",14.6567,15.1906,14.5077,14.6815,21800.0],["2009-09-29",14.7126,14.7933,14.4332,14.5698,18400.0],["2009-09-30",14.4394,14.874,14.2842,14.7188,71000.0],["2009-10-01",14.6257,14.8554,14.3898,14.545,35400.0],["2009-10-02",14.3836,14.6753,14.3836,14.6319,19700.0],["2009-10-05",14.8988,14.8988,14.5884,14.874,29500.0],["2009-10-06",14.8926,14.9609,14.576,14.8926,22800.0],["2009-10-07",14.6381,14.9112,14.6195,14.7995,9700.0],["2009-10-08",14.8988,15.0354,14.5326,14.8119,35100.0],["2009-10-09",14.7933,14.9981,14.6133,14.9733,31600.0],["2009-10-12",14.9733,15.0292,14.6753,14.8678,32200.0],["2009-10-13",14.9298,14.9423,14.725,14.8988,21800.0],["2009-10-14",15.2154,15.2713,14.5636,15.1161,101700.0],["2009-10-15",14.9981,14.9981,14.7684,14.8554,10800.0],["2009-10-16",14.8181,15.054,14.8181,14.905,48200.0],["2009-10-19",15.0168,15.1968,14.8429,15.1285,28200.0],["2009-10-20",15.0168,15.1409,14.8988,15.0478,23500.0],["2009-10-21",15.0106,15.0478,14.8181,14.9795,36400.0],["2009-10-22",15.1471,15.1471,14.8429,14.9733,26900.0],["2009-10-23",14.9733,14.9857,14.7622,14.9857,24000.0],["2009-10-26",14.9795,15.2589,14.7436,14.9361,56300.0],["2009-10-27",15.0168,15.1223,14.8367,14.8926,21700.0],["2009-10-28",14.8492,15.0851,14.8057,14.8616,85500.0],["2009-10-29",14.9174,15.0788,14.8243,14.8429,28900.0],["2009-10-30",14.7747,14.8926,14.1849,14.2284,38100.0],["2009-11-02",14.2035,14.3463,13.9118,14.1353,39600.0],["2009-11-03",14.1042,14.2346,13.9739,14.0732,32300.0],["2009-11-04",14.1663,14.2346,13.6386,13.7504,36000.0],["2009-11-05",13.7255,14.3277,13.5145,14.3153,29200.0],["2009-11-06",14.2346,14.756,14.2346,14.5698,36500.0],["2009-11-09",14.6195,14.7374,14.4581,14.5574,51000.0],["2009-11-10",14.5139,14.6877,13.918,14.0545,17800.0],["2009-11-11",14.1849,14.1849,13.5021,14.1042,36200.0],["2009-11-12",13.8187,14.1353,13.8187,13.9242,26200.0],["2009-11-13",14.1539,14.4146,13.8187,14.1042,16200.0],["2009-11-16",14.2284,14.396,14.0111,14.3774,17600.0],["2009-11-17",14.3774,14.6567,14.067,14.6443,20700.0],["2009-11-18",14.6008,14.7436,14.4394,14.6443,7300.0],["2009-11-19",14.6195,14.7498,14.5015,14.5946,30100.0],["2009-11-20",14.5946,14.8802,14.4643,14.6629,20000.0],["2009-11-23",14.8429,14.9485,14.6878,14.8243,25100.0],["2009-11-24",14.8429,14.8429,14.576,14.694,8700.0],["2009-11-25",14.7312,14.7685,13.9987,14.4456,16300.0],["2009-11-27",14.0918,14.2718,13.8186,13.8186,11900.0],["2009-11-30",13.8187,13.9676,13.2351,13.9552,40000.0],["2009-12-01",14.0111,14.4022,13.5269,13.62,20800.0],["2009-12-02",13.6697,13.7007,13.3593,13.5021,7200.0],["2009-12-03",13.5766,13.6573,13.1917,13.2351,15200.0],["2009-12-04",13.471,13.4958,13.2041,13.4834,23200.0],["2009-12-07",13.44,13.589,13.2537,13.5021,16700.0],["2009-12-08",13.5393,13.5393,13.2662,13.3344,21400.0],["2009-12-09",13.2848,13.3096,13.1917,13.3096,19800.0],["2009-12-10",13.2475,13.4834,13.173,13.4338,48200.0],["2009-12-11",13.44,13.44,13.1482,13.2413,26400.0],["2009-12-14",13.291,13.4586,13.1979,13.4586,11600.0],["2009-12-15",13.4772,13.4896,13.0985,13.0985,35100.0],["2009-12-16",13.2351,13.3593,12.8378,13.0303,37100.0],["2009-12-17",13.0116,13.2599,13.0054,13.0923,23900.0],["2009-12-18",13.2413,13.3531,13.0923,13.1917,71600.0],["2009-12-21",13.2103,13.4586,12.8813,13.1668,23100.0],["2009-12-22",13.1792,13.2662,13.0365,13.1917,23500.0],["2009-12-23",13.2662,13.3965,13.0365,13.2351,14000.0],["2009-12-24",13.1979,13.3841,13.0551,13.2475,7600.0],["2009-12-28",13.3158,13.5641,12.8813,13.1172,32400.0],["2009-12-29",13.2361,13.4553,13.2361,13.3927,26800.0],["2009-12-30",13.3864,13.3864,13.2487,13.3676,12600.0],["2009-12-31",13.3864,13.5054,13.2549,13.3739,25600.0],["2010-01-04",13.4365,13.8309,13.4365,13.8309,21400.0],["2010-01-05",13.7934,13.9186,13.1798,13.1798,33000.0],["2010-01-06",13.1547,13.4427,12.9356,12.9356,36200.0],["2010-01-07",12.9669,13.2737,12.7415,13.2048,30100.0],["2010-01-08",13.2111,13.3363,13.1297,13.161,11400.0],["2010-01-11",13.2549,13.3175,13.0358,13.1673,10200.0],["2010-01-12",13.0608,13.2925,12.9606,13.2111,25000.0],["2010-01-13",13.3363,13.6995,13.2111,13.6055,23200.0],["2010-01-14",13.3739,13.9061,13.3739,13.8184,31300.0],["2010-01-15",13.8873,13.9186,13.737,13.9061,40100.0],["2010-01-19",13.7683,14.3256,13.7308,14.2379,35000.0],["2010-01-20",14.1127,14.2817,13.9061,14.144,29900.0],["2010-01-21",14.0063,14.2129,13.9186,14.0877,26500.0],["2010-01-22",14.119,14.1315,13.8748,14.1064,19500.0],["2010-01-25",14.1565,14.2191,13.8748,14.0125,14900.0],["2010-01-26",14.0125,14.3256,14.0125,14.0939,24900.0],["2010-01-27",13.9875,14.4007,13.7746,14.3506,11600.0],["2010-01-28",14.3944,14.3944,13.5993,13.8748,30200.0],["2010-01-29",13.8184,14.2817,13.8184,14.0689,32600.0],["2010-02-01",14.1753,14.3944,13.9499,14.0877,41500.0],["2010-02-02",14.0751,14.2817,13.5555,13.6494,36400.0],["2010-02-03",13.6556,13.7495,13.3113,13.4114,24800.0],["2010-02-04",13.3739,13.3739,13.1923,13.305,19200.0],["2010-02-05",13.3676,13.7057,13.3113,13.6807,15500.0],["2010-02-08",13.7057,13.8873,13.4866,13.7245,130900.0],["2010-02-09",13.8372,14.1941,13.5367,13.8435,21800.0],["2010-02-10",13.7683,13.9812,13.6431,13.8184,26100.0],["2010-02-11",13.7433,14.0125,13.7433,13.9624,9800.0],["2010-02-12",13.8998,14.0814,13.7746,13.8873,22300.0],["2010-02-16",13.856,13.9812,13.6807,13.9186,22100.0],["2010-02-17",14.0,14.2442,13.7934,14.0877,10500.0],["2010-02-18",14.0438,14.1628,13.7809,14.1628,8400.0],["2010-02-19",14.1753,14.263,14.1064,14.2129,24200.0],["2010-02-22",13.9374,14.2129,13.7746,14.2066,7100.0],["2010-02-23",14.1127,14.288,14.0313,14.2817,14000.0],["2010-02-24",14.1565,14.3944,14.1565,14.3318,21500.0],["2010-02-25",14.2379,14.3631,14.1377,14.3506,17200.0],["2010-02-26",14.2317,14.3631,14.2317,14.3068,12200.0],["2010-03-01",14.3256,14.6762,14.2442,14.4821,23300.0],["2010-03-02",14.4007,14.4445,14.1878,14.432,18800.0],["2010-03-03",14.4758,14.6073,14.4007,14.4696,17900.0],["2010-03-04",14.4696,14.839,14.4696,14.7889,5800.0],["2010-03-05",14.8828,15.2647,14.695,15.2647,25200.0],["2010-03-08",15.2835,15.3399,14.839,15.0268,25100.0],["2010-03-09",14.9767,15.1207,14.864,14.9705,15700.0],["2010-03-10",14.9266,15.1333,14.4007,14.7388,19300.0],["2010-03-11",14.6511,15.0393,14.5823,14.9016,16500.0],["2010-03-12",14.7576,14.9642,14.6136,14.7889,11400.0],["2010-03-15",14.7826,14.9392,14.6198,14.7075,8100.0],["2010-03-16",14.72,14.8703,14.2567,14.4445,22900.0],["2010-03-17",14.4132,14.5698,14.2567,14.3444,19700.0],["2010-03-18",14.3318,14.4445,14.0814,14.2191,16000.0],["2010-03-19",14.3193,14.7138,14.3193,14.7138,52200.0],["2010-03-22",14.5698,15.1207,14.5698,15.0143,26300.0],["2010-03-23",14.9955,15.0018,14.5823,14.9016,19700.0],["2010-03-24",14.8953,15.0456,14.8578,15.008,31500.0],["2010-03-25",15.0393,15.0393,14.7138,14.72,8800.0],["2010-03-26",14.7513,14.8202,14.2004,14.2817,12500.0],["2010-03-29",14.3449,14.4711,14.0735,14.105,34600.0],["2010-03-30",14.1618,14.8876,14.124,14.2628,20600.0],["2010-03-31",14.1997,14.5279,14.0293,14.1618,28300.0],["2010-04-01",14.1745,14.2313,13.7074,14.0041,18800.0],["2010-04-05",13.9536,14.1429,13.9473,14.1429,16300.0],["2010-04-06",14.105,14.389,14.0104,14.3827,15100.0],["2010-04-07",14.3133,14.6856,14.3133,14.408,22100.0],["2010-04-08",14.3322,14.6162,14.3196,14.5153,6000.0],["2010-04-09",14.5531,14.5531,14.3259,14.389,6500.0],["2010-04-12",14.4837,14.6225,14.2439,14.2439,8300.0],["2010-04-13",14.2628,14.389,14.0987,14.3133,19600.0],["2010-04-14",14.5657,15.241,14.4521,15.1211,40600.0],["2010-04-15",15.159,15.2663,15.0832,15.2158,5700.0],["2010-04-16",15.2347,15.3231,14.7046,14.7614,44500.0],["2010-04-19",14.7677,15.2158,14.7614,14.774,18200.0],["2010-04-20",14.976,15.14,14.7172,14.976,11500.0],["2010-04-21",14.9444,15.0959,14.9255,15.0959,4900.0],["2010-04-22",14.957,15.0832,14.5594,14.8245,11200.0],["2010-04-23",14.7992,15.1779,14.7488,15.0959,15700.0],["2010-04-26",15.0769,15.5566,15.0769,15.5124,28100.0],["2010-04-27",15.4998,15.6134,15.159,15.159,22700.0],["2010-04-28",15.2032,15.3799,15.2032,15.3231,7500.0],["2010-04-29",15.4177,15.607,15.2473,15.6007,27700.0],["2010-04-30",15.3988,15.5629,15.3672,15.3925,25400.0],["2010-05-03",15.4114,15.6575,15.3357,15.6575,29200.0],["2010-05-04",15.5502,15.6197,15.3988,15.4998,43600.0],["2010-05-05",15.4871,15.6197,15.3357,15.3862,21300.0],["2010-05-06",15.3735,15.6197,15.14,15.3041,64600.0],["2010-05-07",15.3041,15.5187,14.9444,15.1464,46000.0],["2010-05-10",15.7711,15.7711,15.3988,15.7459,25300.0],["2010-05-11",15.6449,15.9857,15.5124,15.7838,38900.0],["2010-05-12",15.7711,16.2381,15.4808,16.2129,23700.0],["2010-05-13",16.093,16.6105,15.9794,16.3517,22700.0],["2010-05-14",16.3581,16.4022,15.891,15.9983,18800.0],["2010-05-17",16.0362,16.4275,16.0362,16.3139,19200.0],["2010-05-18",16.4275,16.4275,15.809,15.8595,13100.0],["2010-05-19",15.9289,15.9731,15.2473,15.5124,47200.0],["2010-05-20",15.3041,15.4303,15.0769,15.1464,41000.0],["2010-05-21",15.0517,15.6134,15.0454,15.1653,39200.0],["2010-05-24",15.1085,15.1968,14.8308,14.9255,27300.0],["2010-05-25",14.7298,14.9381,14.5784,14.7929,32600.0],["2010-05-26",14.8308,15.1022,14.6415,14.8245,47800.0],["2010-05-27",15.0706,15.727,14.9823,15.6575,39900.0],["2010-05-28",15.6512,15.9037,15.5187,15.5818,34400.0],["2010-06-01",15.5124,15.626,14.8939,14.9255,19500.0],["2010-06-02",14.9633,15.3988,14.9255,15.3925,35600.0],["2010-06-03",15.3546,15.6639,15.241,15.3294,27900.0],["2010-06-04",15.2789,15.2789,14.2691,14.2691,41200.0],["2010-06-07",14.3512,14.3512,13.9662,14.0167,25200.0],["2010-06-08",14.0041,14.1366,13.7264,14.0545,27400.0],["2010-06-09",14.1997,14.1997,13.9409,14.0545,21400.0],["2010-06-10",14.1618,14.2123,14.0545,14.0672,28500.0],["2010-06-11",14.1303,14.1492,13.8715,14.1492,58000.0],["2010-06-14",14.2944,14.9128,14.0545,14.1555,23900.0],["2010-06-15",14.1303,14.2565,13.8905,14.2249,40700.0],["2010-06-16",14.0798,14.5089,14.0798,14.4648,9200.0],["2010-06-17",14.4458,14.4711,14.1492,14.3196,9300.0],["2010-06-18",14.3259,14.408,14.1682,14.2628,48400.0],["2010-06-21",14.3385,14.4837,14.105,14.1492,50000.0],["2010-06-22",14.1429,14.2313,13.922,13.9283,9800.0],["2010-06-23",13.922,14.0167,13.7706,13.8021,11100.0],["2010-06-24",13.7706,13.7706,13.5307,13.556,23900.0],["2010-06-25",13.556,13.9283,13.5307,13.8652,187500.0],["2010-06-28",13.8525,13.9034,13.7634,13.7634,15600.0],["2010-06-29",13.5725,13.7507,13.2098,13.2544,19200.0],["2010-06-30",13.2353,13.3625,12.9171,12.9235,23500.0],["2010-07-01",13.0126,13.0126,12.4526,12.6753,29400.0],["2010-07-02",12.7708,12.7708,12.4335,12.4781,8800.0],["2010-07-06",12.4972,12.5608,12.3381,12.4144,19000.0],["2010-07-07",12.4844,12.5735,12.3254,12.5735,21400.0],["2010-07-08",12.6499,12.9108,12.599,12.898,28500.0],["2010-07-09",12.9171,13.2353,12.9171,13.2098,16900.0],["2010-07-12",13.2098,13.4389,13.0189,13.0253,19800.0],["2010-07-13",13.2098,13.5153,13.1335,13.5089,24300.0],["2010-07-14",13.4834,13.9988,13.4834,13.7125,23900.0],["2010-07-15",13.7698,13.8716,13.2162,13.3434,11000.0],["2010-07-16",13.2035,13.2035,12.3508,12.4081,35300.0],["2010-07-19",12.7326,12.7326,12.4208,12.529,22300.0],["2010-07-20",12.4081,12.8408,12.4081,12.8153,12100.0],["2010-07-21",12.8599,12.9108,12.4017,12.4399,14900.0],["2010-07-22",12.4399,12.669,12.4399,12.6499,20300.0],["2010-07-23",12.5608,13.5662,12.5608,13.4962,33700.0],["2010-07-26",13.5407,13.897,13.5407,13.897,21100.0],["2010-07-27",13.897,13.9925,13.7507,13.8461,18000.0],["2010-07-28",13.7825,14.0052,13.5152,13.5216,14000.0],["2010-07-29",13.6743,13.6807,13.4071,13.5725,7700.0],["2010-07-30",13.388,14.0561,13.388,13.9543,29100.0],["2010-08-02",14.1388,14.1388,13.7698,13.9225,17700.0],["2010-08-03",13.8398,14.0307,13.6871,13.757,24900.0],["2010-08-04",13.7952,13.9098,13.6489,13.7698,11800.0],["2010-08-05",13.6298,13.8716,13.6043,13.757,8100.0],["2010-08-06",13.5471,13.6489,13.038,13.2671,12000.0],["2010-08-09",13.3944,13.5025,12.4781,13.4325,8500.0],["2010-08-10",13.2544,13.4071,13.0062,13.0126,15900.0],["2010-08-11",12.7771,12.9362,12.6308,12.7262,28600.0],["2010-08-12",12.7262,12.8789,12.6944,12.7644,14300.0],["2010-08-13",12.7262,12.828,12.6944,12.7262,18400.0],["2010-08-16",12.6244,12.9171,12.6244,12.898,9200.0],["2010-08-17",13.0571,13.2734,12.9998,13.108,19700.0],["2010-08-18",13.0253,13.1398,12.898,13.0507,18900.0],["2010-08-19",13.0189,13.2544,12.5099,12.7326,26000.0],["2010-08-20",12.6435,13.1398,12.5035,12.7135,30900.0],["2010-08-23",13.0062,13.0635,12.669,12.7135,27500.0],["2010-08-24",12.6371,12.9362,12.6371,12.7199,16600.0],["2010-08-25",12.669,12.968,12.5735,12.9617,20100.0],["2010-08-26",12.9744,13.0635,12.6626,12.7071,17000.0],["2010-08-27",12.8853,13.1462,12.8535,13.1462,20700.0],["2010-08-30",13.0762,13.0762,12.6244,12.6308,14200.0],["2010-08-31",12.9998,12.9998,12.6626,12.7771,12700.0],["2010-09-01",12.9744,13.4643,12.9362,13.4643,21400.0],["2010-09-02",13.3689,13.6234,13.3307,13.6107,9100.0],["2010-09-03",13.6807,13.7571,13.5471,13.7507,9700.0],["2010-09-07",13.7252,13.7252,13.318,13.3434,10300.0],["2010-09-08",13.5471,13.5471,13.0317,13.0317,9600.0],["2010-09-09",12.7326,12.9489,12.7135,12.9298,6700.0],["2010-09-10",12.9298,12.9998,12.8153,12.9108,13800.0],["2010-09-13",13.0062,13.5153,13.0062,13.4643,17700.0],["2010-09-14",13.4453,13.4516,13.1526,13.248,16000.0],["2010-09-15",13.248,13.3625,12.9871,13.248,10000.0],["2010-09-16",13.1844,13.6171,12.9553,12.9998,9300.0],["2010-09-17",13.1716,13.3434,12.9617,13.0444,29100.0],["2010-09-20",13.0444,13.5852,13.0444,13.5725,30400.0],["2010-09-21",13.5216,13.6743,13.248,13.4134,11400.0],["2010-09-22",13.3244,13.3244,13.1716,13.2353,7200.0],["2010-09-23",13.1016,13.388,13.038,13.2035,16600.0],["2010-09-24",13.3625,13.9925,13.2544,13.9925,24100.0],["2010-09-27",13.9925,13.9925,13.7061,13.7634,13000.0],["2010-09-28",13.8661,14.065,13.8468,14.0586,25700.0],["2010-09-29",13.9816,14.142,13.7891,14.1356,13200.0],["2010-09-30",14.1741,14.2575,13.8019,13.9687,15800.0],["2010-10-01",13.9495,13.9495,13.8019,13.8019,4900.0],["2010-10-04",13.8276,13.8276,13.5067,13.5324,10900.0],["2010-10-05",13.7121,14.0971,13.7121,14.0971,20600.0],["2010-10-06",14.0842,14.0842,13.9623,14.0586,18300.0],["2010-10-07",14.1163,14.1869,13.9431,14.0008,11400.0],["2010-10-08",13.9687,14.2703,13.9687,14.2318,17700.0],["2010-10-11",14.1933,14.4371,14.1484,14.3152,7800.0],["2010-10-12",14.3216,14.4756,14.3088,14.3666,22000.0],["2010-10-13",14.4821,14.8414,14.3152,14.7002,27500.0],["2010-10-14",14.7259,14.8093,14.2639,14.4564,15000.0],["2010-10-15",14.7131,14.7195,14.1292,14.527,31600.0],["2010-10-18",14.604,15.2649,14.604,15.2456,18500.0],["2010-10-19",14.989,15.2264,14.6168,14.681,25200.0],["2010-10-20",14.8029,15.1237,14.7323,14.9633,21100.0],["2010-10-21",15.0788,15.0788,14.2767,14.3666,14500.0],["2010-10-22",14.4628,15.56,14.3794,15.3483,27300.0],["2010-10-25",15.4125,15.5087,15.0467,15.143,15000.0],["2010-10-26",15.0146,15.1686,14.6746,14.7451,18100.0],["2010-10-27",14.6168,14.7772,14.4051,14.5911,12200.0],["2010-10-28",14.7708,14.7708,14.4307,14.4371,9600.0],["2010-10-29",14.4243,14.5783,14.1997,14.4307,14600.0],["2010-11-01",14.4371,14.7131,14.0393,14.2896,22600.0],["2010-11-02",14.4756,14.6938,14.0907,14.6874,17100.0],["2010-11-03",14.6938,14.9056,14.6425,14.8606,9900.0],["2010-11-04",15.0211,15.7846,15.0211,15.3355,36800.0],["2010-11-05",15.3932,15.5087,15.3098,15.3419,7500.0],["2010-11-08",15.374,15.374,14.8735,15.1494,5700.0],["2010-11-09",15.1237,15.3675,14.8221,14.8927,16800.0],["2010-11-10",14.835,15.0788,14.5976,14.8606,34800.0],["2010-11-11",14.7002,14.7708,14.5976,14.6746,12200.0],["2010-11-12",14.5976,14.7965,14.3922,14.4307,13500.0],["2010-11-15",14.4564,14.7323,14.4564,14.5526,13400.0],["2010-11-16",14.4371,14.5077,14.2062,14.3473,17000.0],["2010-11-17",14.3473,14.45,14.0137,14.1676,17300.0],["2010-11-18",14.373,14.6104,14.3024,14.5013,8500.0],["2010-11-19",14.527,14.5591,14.0393,14.2447,17300.0],["2010-11-22",14.142,14.2511,13.988,14.2511,29300.0],["2010-11-23",14.0971,14.296,14.065,14.1805,26000.0],["2010-11-24",14.2511,14.5334,13.7955,14.5206,12900.0],["2010-11-26",14.3666,14.5334,14.2254,14.2896,4700.0],["2010-11-29",14.2062,14.5206,14.0072,14.4628,10000.0],["2010-11-30",14.4628,14.4628,14.0842,14.3473,25600.0],["2010-12-01",14.6104,14.9376,14.4692,14.8927,34800.0],["2010-12-02",14.8671,14.9505,14.5847,14.8286,7600.0],["2010-12-03",14.6938,14.9505,14.5141,14.9441,10000.0],["2010-12-06",14.8735,15.0467,14.8735,15.021,6300.0],["2010-12-07",15.0788,15.6242,15.0146,15.4381,14800.0],["2010-12-08",15.5279,15.6178,15.143,15.1494,19100.0],["2010-12-09",15.3419,15.3419,14.867,15.3034,18700.0],["2010-12-10",15.252,15.5536,15.1558,15.5536,11900.0],["2010-12-13",15.56,15.6114,15.3675,15.4574,21300.0],["2010-12-14",15.56,15.6755,15.4317,15.6178,11700.0],["2010-12-15",15.6306,15.6755,15.4189,15.5536,18600.0],["2010-12-16",15.5151,15.714,15.2071,15.6627,19300.0],["2010-12-17",15.714,15.714,15.2007,15.4381,54400.0],["2010-12-20",15.4253,15.5857,15.2135,15.2135,14900.0],["2010-12-21",15.3483,15.5729,15.1365,15.5664,21300.0],["2010-12-22",15.56,15.6948,15.2841,15.5408,19400.0],["2010-12-23",15.5023,15.5729,15.3483,15.3996,12800.0],["2010-12-27",15.4189,15.6049,15.3804,15.6049,13500.0],["2010-12-28",15.6627,15.6627,15.5151,15.5536,23800.0],["2010-12-29",15.5471,15.657,15.4631,15.5859,11500.0],["2010-12-30",15.6118,15.6118,15.4049,15.4049,8900.0],["2010-12-31",15.4179,15.4243,15.2239,15.2498,13600.0],["2011-01-03",15.3661,15.7217,15.3597,15.67,11700.0],["2011-01-04",15.7411,15.7411,15.4049,15.4566,19300.0],["2011-01-05",15.4566,15.7152,15.4243,15.6894,23900.0],["2011-01-06",15.7088,15.7088,15.3144,15.4049,8200.0],["2011-01-07",15.476,15.476,15.1916,15.2498,13500.0],["2011-01-10",15.1916,15.2563,15.1076,15.2304,21300.0],["2011-01-11",15.2692,15.5148,15.211,15.3985,27300.0],["2011-01-12",15.6506,15.7993,15.5859,15.7346,21600.0],["2011-01-13",15.7799,15.7799,15.4179,15.4696,8600.0],["2011-01-14",15.6312,15.7023,15.4825,15.7023,16100.0],["2011-01-18",15.5989,15.7863,15.4243,15.7411,7700.0],["2011-01-19",15.7476,15.7605,14.752,14.7843,14700.0],["2011-01-20",14.6938,15.2692,14.6938,14.8167,50700.0],["2011-01-21",15.0171,15.0171,14.5775,14.655,21000.0],["2011-01-24",14.6098,15.0688,14.6098,14.7843,13300.0],["2011-01-25",14.7197,15.1593,14.5322,14.9912,22900.0],["2011-01-26",14.6098,15.2886,14.6098,15.2369,11900.0],["2011-01-27",15.2239,15.4437,14.752,14.8102,21800.0],["2011-01-28",14.7326,14.7456,14.028,14.0603,48600.0],["2011-01-31",14.2025,14.4223,13.8987,14.1573,32400.0],["2011-02-01",14.3512,14.8296,14.2736,14.7908,11500.0],["2011-02-02",14.7132,14.7843,14.3383,14.4934,10900.0],["2011-02-03",14.4482,14.5452,14.2543,14.5064,15400.0],["2011-02-04",14.5128,14.6163,14.3318,14.5839,20800.0],["2011-02-07",14.5387,14.8684,14.5387,14.6744,13200.0],["2011-02-08",14.6227,14.6809,14.2413,14.474,45500.0],["2011-02-09",14.3835,14.4417,14.2025,14.2995,16900.0],["2011-02-10",14.2219,14.3642,14.2025,14.2284,19800.0],["2011-02-11",14.2025,14.4223,14.2025,14.3189,19000.0],["2011-02-14",14.3189,14.3189,14.1185,14.125,33300.0],["2011-02-15",14.112,14.3189,13.9181,13.944,27600.0],["2011-02-16",14.0539,14.0539,13.9246,13.9957,29100.0],["2011-02-17",14.0474,14.1508,13.9246,13.9633,11000.0],["2011-02-18",14.0474,14.0474,13.9439,14.0086,21300.0],["2011-02-22",13.9116,14.0991,13.6207,13.666,35600.0],["2011-02-23",13.7112,13.7371,13.2652,13.2975,26300.0],["2011-02-24",13.3104,13.5302,13.123,13.3815,31100.0],["2011-02-25",13.3815,14.0021,13.3751,13.9246,25800.0],["2011-02-28",14.0603,14.1896,13.6789,13.8534,28300.0],["2011-03-01",13.7629,13.9633,13.4139,13.4785,18500.0],["2011-03-02",13.4591,13.5561,12.929,13.2329,30200.0],["2011-03-03",13.2522,13.569,13.1682,13.3169,34500.0],["2011-03-04",13.304,13.3169,12.929,13.0648,12900.0],["2011-03-07",13.0712,13.1682,12.5218,12.6123,47300.0],["2011-03-08",12.748,13.2781,12.6058,13.2522,41700.0],["2011-03-09",13.2264,13.4139,13.1294,13.3298,10500.0],["2011-03-10",13.2393,13.2393,12.7933,12.9161,44800.0],["2011-03-11",13.0066,13.1424,12.8838,12.9484,17000.0],["2011-03-14",12.8773,12.929,12.7803,12.845,12900.0],["2011-03-15",12.4571,12.9096,12.4571,12.7674,22600.0],["2011-03-16",12.8385,12.8385,12.6058,12.7157,21500.0],["2011-03-17",12.9484,13.3492,12.7351,12.9355,29900.0],["2011-03-18",13.0519,13.6207,13.026,13.3815,104700.0],["2011-03-21",13.6337,13.6918,13.2458,13.6918,43000.0],["2011-03-22",13.6401,13.7112,13.4591,13.5367,10100.0],["2011-03-23",13.4656,13.4656,13.3169,13.3621,18900.0],["2011-03-24",13.4785,13.4785,13.2458,13.3104,6700.0],["2011-03-25",13.3815,13.5561,13.2587,13.2716,20500.0],["2011-03-28",13.3492,13.4333,13.1165,13.123,21200.0],["2011-03-29",13.1686,13.5013,13.1621,13.4099,28400.0],["2011-03-30",13.5534,13.6969,13.5404,13.6904,6100.0],["2011-03-31",13.6643,14.023,13.6643,13.9904,27000.0],["2011-04-01",14.0557,14.3296,13.9252,14.297,14400.0],["2011-04-04",14.2839,14.584,14.2579,14.3035,32100.0],["2011-04-05",14.31,14.4992,14.0361,14.3035,22800.0],["2011-04-06",14.3557,14.4796,14.2774,14.3883,4600.0],["2011-04-07",14.4014,14.4014,14.0883,14.1078,10700.0],["2011-04-08",14.2318,14.2318,13.723,13.8469,34900.0],["2011-04-11",13.8991,13.8991,13.6643,13.7491,8500.0],["2011-04-12",13.8143,13.9252,13.3969,13.4099,34100.0],["2011-04-13",13.6774,13.6774,12.562,12.7447,148700.0],["2011-04-14",12.6664,13.123,12.6664,13.0969,39700.0],["2011-04-15",13.0512,13.3056,13.0512,13.2665,28400.0],["2011-04-18",13.0382,13.3512,12.7708,13.0838,29500.0],["2011-04-19",13.136,13.2338,12.8882,13.0838,28100.0],["2011-04-20",13.273,13.8469,12.7186,12.8816,29800.0],["2011-04-21",12.9469,13.2599,12.9469,13.1817,19700.0],["2011-04-25",13.123,13.2534,13.0969,13.2208,9800.0],["2011-04-26",13.3904,13.5013,13.2078,13.3643,20500.0],["2011-04-27",13.4295,13.4817,13.2012,13.423,21000.0],["2011-04-28",13.4099,13.4165,13.1164,13.4034,24000.0],["2011-04-29",13.4034,13.5208,13.3578,13.5013,20000.0],["2011-05-02",13.4882,13.4882,13.0773,13.2143,47000.0],["2011-05-03",13.3447,13.3643,13.0838,13.1099,7000.0],["2011-05-04",13.2469,13.2469,12.9534,12.9534,11300.0],["2011-05-05",12.9012,13.1817,12.7316,12.9077,17500.0],["2011-05-06",13.0447,13.1947,12.8816,12.9403,13000.0],["2011-05-09",12.8882,12.9403,12.8164,12.8295,15000.0],["2011-05-10",12.8947,13.2338,12.8947,13.2338,9000.0],["2011-05-11",13.2795,13.3317,12.9469,12.9469,18100.0],["2011-05-12",12.9142,13.2404,12.8621,13.1686,17100.0],["2011-05-13",13.1034,13.1034,12.8229,12.849,11000.0],["2011-05-16",12.8164,12.999,12.5816,12.5816,25900.0],["2011-05-17",12.562,13.0121,12.562,12.8947,23800.0],["2011-05-18",12.7838,13.136,12.7838,13.1164,10900.0],["2011-05-19",13.136,13.136,12.9795,13.0512,9700.0],["2011-05-20",12.9403,13.0773,12.5686,12.5816,37200.0],["2011-05-23",12.3729,12.6534,12.262,12.2685,18900.0],["2011-05-24",12.2881,12.5816,11.825,11.8381,38900.0],["2011-05-25",11.825,12.1381,11.825,12.0076,20900.0],["2011-05-26",12.0729,12.1837,11.975,12.1577,13000.0],["2011-05-27",12.2294,12.2294,12.0794,12.1577,12600.0],["2011-05-31",12.2229,12.4968,11.975,12.0403,92600.0],["2011-06-01",12.0337,12.0337,11.2184,11.2576,29000.0],["2011-06-02",11.3293,11.5054,11.251,11.3815,23100.0],["2011-06-03",11.238,11.4793,11.0293,11.101,33000.0],["2011-06-06",11.0815,11.2706,10.8858,11.0293,45000.0],["2011-06-07",11.1336,11.3358,11.0684,11.0684,32900.0],["2011-06-08",11.0423,11.4011,10.9706,11.2315,25500.0],["2011-06-09",11.3098,11.675,11.1402,11.4532,15500.0],["2011-06-10",11.4141,11.4141,11.0554,11.1597,24200.0],["2011-06-13",11.251,11.3228,11.0228,11.088,16600.0],["2011-06-14",11.2576,11.5772,11.2576,11.4989,19200.0],["2011-06-15",11.3945,11.6685,11.375,11.5837,40700.0],["2011-06-16",11.5706,12.1511,11.5511,11.9685,35900.0],["2011-06-17",12.0533,12.1577,11.7859,11.9359,53700.0],["2011-06-20",11.9294,12.1055,11.9163,12.0272,7300.0],["2011-06-21",12.1185,12.3142,12.0011,12.275,18500.0],["2011-06-22",12.2294,12.4968,12.1185,12.1446,22600.0],["2011-06-23",12.0076,12.1968,11.7533,12.1316,16000.0],["2011-06-24",12.1381,12.1381,11.8576,11.8707,73300.0],["2011-06-27",11.9033,12.399,11.8968,12.3925,22200.0],["2011-06-28",12.4254,12.5768,12.3266,12.4912,18800.0],["2011-06-29",12.5768,12.5768,12.2608,12.3398,15900.0],["2011-06-30",12.4451,12.59,12.4451,12.4781,11000.0],["2011-07-01",12.5242,12.5373,12.3134,12.3793,15000.0],["2011-07-05",12.4254,12.4254,12.1554,12.3727,31000.0],["2011-07-06",12.2937,12.781,12.2937,12.7085,12900.0],["2011-07-07",12.7941,12.9587,12.5307,12.9456,17000.0],["2011-07-08",12.7283,13.0378,12.6427,12.827,12100.0],["2011-07-11",12.59,12.7678,12.511,12.6493,15900.0],["2011-07-12",12.6558,12.8402,12.6032,12.6822,19000.0],["2011-07-13",12.8731,13.1695,12.669,12.9653,20300.0],["2011-07-14",13.2287,13.4526,12.7875,12.827,36200.0],["2011-07-15",12.8468,13.018,12.7678,12.827,20600.0],["2011-07-18",12.8468,12.8468,12.4846,12.5637,7600.0],["2011-07-19",12.7283,13.1695,12.5768,13.1431,20900.0],["2011-07-20",13.1299,13.3012,12.9785,13.1431,18900.0],["2011-07-21",13.2419,13.4197,12.9719,13.4197,11300.0],["2011-07-22",13.4328,13.4394,12.7085,13.0575,16100.0],["2011-07-25",12.86,13.1365,12.86,12.9917,17500.0],["2011-07-26",13.0575,13.1102,12.7744,12.8336,9200.0],["2011-07-27",12.8139,12.939,11.8657,12.0566,29800.0],["2011-07-28",12.0632,12.1686,11.8854,12.1422,19200.0],["2011-07-29",12.004,12.1817,11.9513,12.0237,13400.0],["2011-08-01",12.2476,12.5966,12.0105,12.1949,19900.0],["2011-08-02",12.6822,12.6822,11.9842,12.0896,24800.0],["2011-08-03",11.9645,12.4517,11.9645,12.3859,8000.0],["2011-08-04",12.2739,12.5768,11.734,11.813,32900.0],["2011-08-05",11.9776,13.0904,11.734,12.5307,33300.0],["2011-08-08",12.162,12.5044,11.4772,11.4772,41100.0],["2011-08-09",11.8657,12.0105,11.0426,11.8789,51500.0],["2011-08-10",11.4706,11.8064,10.5751,10.687,39700.0],["2011-08-11",10.8187,11.4838,10.5487,10.8977,44600.0],["2011-08-12",10.9636,11.1282,10.5817,10.7199,92800.0],["2011-08-15",10.8714,11.036,10.7134,11.0228,18800.0],["2011-08-16",10.8187,11.0294,10.6277,10.7594,21300.0],["2011-08-17",10.9636,11.115,10.7792,10.799,11200.0],["2011-08-18",10.4302,10.7331,10.2327,10.2656,33600.0],["2011-08-19",10.1141,10.6014,10.0483,10.3775,26100.0],["2011-08-22",10.7594,11.3323,10.0088,10.5092,28600.0],["2011-08-23",10.5224,11.0821,10.2393,11.0821,59100.0],["2011-08-24",11.0755,11.7208,10.9702,11.6879,17400.0],["2011-08-25",11.7867,11.7867,11.1348,11.1743,19100.0],["2011-08-26",11.3982,11.5035,10.7792,11.3652,15400.0],["2011-08-29",11.4904,11.8459,11.3257,11.7998,27300.0],["2011-08-30",11.5364,11.7801,11.3982,11.7537,9600.0],["2011-08-31",11.622,11.8064,11.2731,11.622,19400.0],["2011-09-01",11.5891,11.7735,10.9306,11.1084,17900.0],["2011-09-02",10.9043,11.0623,10.5487,10.5487,30700.0],["2011-09-06",10.3709,10.8714,10.3709,10.5553,30200.0],["2011-09-07",11.2401,11.2401,10.7463,11.1479,25600.0],["2011-09-08",11.0887,11.1348,10.7397,10.7924,11500.0],["2011-09-09",10.608,10.8582,10.2063,10.3512,25000.0],["2011-09-12",10.2261,10.6212,9.8837,10.4236,17600.0],["2011-09-13",10.5224,10.7265,10.4368,10.6146,33000.0],["2011-09-14",10.7463,10.8648,10.5356,10.7726,24400.0],["2011-09-15",10.878,11.1677,10.766,10.9636,24800.0],["2011-09-16",11.0623,11.0623,10.9109,11.0623,35700.0],["2011-09-19",10.8648,11.0623,10.8516,10.9175,19800.0],["2011-09-20",10.9965,11.0623,10.8319,10.8516,27700.0],["2011-09-21",10.878,10.9767,10.4565,10.4763,25600.0],["2011-09-22",10.1405,10.799,10.0549,10.4302,47200.0],["2011-09-23",10.4631,10.7002,10.4302,10.608,24700.0],["2011-09-26",10.687,11.1084,10.6277,11.0689,32200.0],["2011-09-27",11.2928,11.5957,11.0426,11.3982,29100.0],["2011-09-28",11.4048,11.4847,10.8193,10.9058,31200.0],["2011-09-29",11.2385,11.4248,11.0255,11.3183,17800.0],["2011-09-30",11.1586,11.4913,11.0655,11.1653,24200.0],["2011-10-03",11.0721,11.3715,10.4134,10.6063,39900.0],["2011-10-04",10.5864,11.9771,10.4333,11.844,46000.0],["2011-10-05",11.9305,12.0236,11.4714,12.017,30800.0],["2011-10-06",11.9371,12.3097,11.8506,12.2499,26100.0],["2011-10-07",12.2166,12.2565,11.6776,11.7774,28700.0],["2011-10-10",12.0436,12.3829,11.9904,12.3497,37600.0],["2011-10-11",12.2565,12.6092,12.0636,12.5959,22100.0],["2011-10-12",12.6158,12.9352,12.5293,12.9352,23100.0],["2011-10-13",13.1615,13.1615,12.6225,12.9751,41600.0],["2011-10-14",13.2014,13.2613,12.3896,13.1415,22600.0],["2011-10-17",12.9552,12.9552,12.363,12.4295,19300.0],["2011-10-18",12.5227,13.2413,12.4428,13.1881,32800.0],["2011-10-19",13.1748,13.208,12.9485,12.9951,16400.0],["2011-10-20",12.9751,13.0417,12.6491,12.9153,13300.0],["2011-10-21",13.2413,13.2679,12.9286,13.2413,22400.0],["2011-10-24",12.9552,13.554,12.862,13.554,28500.0],["2011-10-25",13.4343,13.4343,12.4495,12.5693,33600.0],["2011-10-26",12.9485,13.0284,12.3896,12.9751,27500.0],["2011-10-27",13.4542,13.8734,13.2546,13.8468,61600.0],["2011-10-28",13.727,13.9,13.0284,13.594,33700.0],["2011-10-31",13.3611,13.574,13.1814,13.2346,20300.0],["2011-11-01",12.6558,13.2014,12.3896,12.536,28400.0],["2011-11-02",12.7888,13.2613,12.6491,13.1348,24700.0],["2011-11-03",13.3145,13.594,13.1681,13.4941,26600.0],["2011-11-04",13.3278,13.3278,13.0483,13.2413,10000.0],["2011-11-07",13.2546,13.3278,12.5227,12.6957,45100.0],["2011-11-08",12.882,12.9618,12.4096,12.8221,29100.0],["2011-11-09",12.4096,12.6957,12.0902,12.1634,32800.0],["2011-11-10",12.4229,12.4229,12.2698,12.363,18300.0],["2011-11-11",12.3696,12.7822,12.3696,12.7356,21200.0],["2011-11-14",12.6824,12.7489,12.4894,12.6824,21300.0],["2011-11-15",12.6092,13.2413,12.5959,13.1681,32600.0],["2011-11-16",12.9751,13.2945,12.9019,12.9951,20900.0],["2011-11-17",12.9951,13.4076,12.9951,13.1681,30400.0],["2011-11-18",13.2213,13.4609,13.208,13.3611,11800.0],["2011-11-21",13.0483,13.401,13.0483,13.208,28900.0],["2011-11-22",13.1481,13.3012,13.0417,13.1481,21400.0],["2011-11-23",13.075,13.075,12.8288,12.9751,30800.0],["2011-11-25",12.882,13.1548,12.8155,12.8221,10100.0],["2011-11-28",13.2613,13.2613,12.9951,13.228,37200.0],["2011-11-29",13.2746,13.2746,12.8953,13.0949,21400.0],["2011-11-30",13.3078,14.266,13.0816,14.2061,76100.0],["2011-12-01",14.093,14.093,13.6871,13.8401,25800.0],["2011-12-02",14.113,14.266,13.9599,14.1196,14100.0],["2011-12-05",14.3325,14.3325,14.0864,14.286,39400.0],["2011-12-06",14.3592,14.3592,14.1462,14.2993,34800.0],["2011-12-07",14.2527,14.5322,13.9799,14.4257,42100.0],["2011-12-08",14.3192,14.3192,13.94,13.9932,27400.0],["2011-12-09",14.113,14.5455,14.113,14.5055,29600.0],["2011-12-12",14.2926,14.6054,14.0464,14.3259,21400.0],["2011-12-13",14.5188,14.805,14.1329,14.2327,27500.0],["2011-12-14",14.1729,14.8582,14.1729,14.6386,26000.0],["2011-12-15",14.805,15.2707,14.632,15.1244,21000.0],["2011-12-16",15.2042,15.5901,15.1709,15.4504,92100.0],["2011-12-19",15.6766,15.8629,15.2242,15.284,25000.0],["2011-12-20",15.6234,15.9295,15.6234,15.8762,32400.0],["2011-12-21",15.7698,16.0293,15.5835,15.9894,26100.0],["2011-12-22",16.0626,16.1358,15.7166,16.1224,26500.0],["2011-12-23",16.1624,16.1624,15.6833,16.0825,12100.0],["2011-12-27",16.1823,16.1823,15.6899,16.0626,20500.0],["2011-12-28",15.9561,15.9628,15.7166,15.8097,14700.0],["2011-12-29",15.7963,16.1114,15.575,16.0377,11200.0],["2011-12-30",16.0109,16.0176,15.7561,15.8164,24100.0],["2012-01-03",16.1382,16.1785,15.6756,16.031,18400.0],["2012-01-04",15.8566,15.9773,15.5952,15.9036,21800.0],["2012-01-05",15.7628,15.9572,15.6555,15.9438,21000.0],["2012-01-06",15.8097,15.9103,15.7762,15.8298,22200.0],["2012-01-09",15.8701,15.9438,15.6957,15.917,21000.0],["2012-01-10",16.1047,16.1047,15.7963,15.9907,10400.0],["2012-01-11",15.8566,16.0444,15.7293,16.031,20800.0],["2012-01-12",15.9036,16.0779,15.6622,16.0779,6300.0],["2012-01-13",15.9237,16.0243,15.4879,15.8701,25500.0],["2012-01-17",16.0042,16.0578,15.4275,15.8634,19400.0],["2012-01-18",15.7896,16.1785,15.7896,16.1315,17000.0],["2012-01-19",16.1382,16.1382,15.8701,15.9706,10300.0],["2012-01-20",16.0109,16.1785,16.0109,16.0846,11600.0],["2012-01-23",16.1315,16.1315,15.8298,15.9237,10600.0],["2012-01-24",16.0779,16.2723,15.9438,16.2723,42100.0],["2012-01-25",16.2589,16.6813,15.9304,16.5808,22800.0],["2012-01-26",16.6344,16.6813,16.2656,16.5942,22300.0],["2012-01-27",16.5338,16.5942,16.2925,16.5539,20400.0],["2012-01-30",16.3394,16.6679,16.3394,16.6344,16400.0],["2012-01-31",16.6947,16.6947,16.1315,16.2925,21900.0],["2012-02-01",16.3327,16.6277,16.2992,16.5875,25600.0],["2012-02-02",15.9706,16.6947,15.9706,16.6679,12100.0],["2012-02-03",16.7551,16.8825,16.574,16.7819,41800.0],["2012-02-06",16.7819,16.7819,16.5472,16.7081,8000.0],["2012-02-07",16.6679,16.7081,16.3729,16.6344,24900.0],["2012-02-08",16.6009,16.7149,16.1584,16.6746,17100.0],["2012-02-09",16.6612,16.7283,16.4467,16.4936,11100.0],["2012-02-10",16.3528,16.5606,15.9907,16.1047,19000.0],["2012-02-13",16.3394,16.5875,16.1047,16.5204,10200.0],["2012-02-14",16.4735,16.4735,16.2857,16.3461,4700.0],["2012-02-15",16.4265,16.507,16.1248,16.1718,23000.0],["2012-02-16",16.2992,16.5271,16.2925,16.4735,15000.0],["2012-02-17",16.4601,16.4601,16.3193,16.3461,10800.0],["2012-02-21",16.4467,16.4668,15.9371,15.9907,8000.0],["2012-02-22",16.0176,16.0176,15.2733,15.4879,12600.0],["2012-02-23",15.4342,16.0779,15.3873,16.0377,16800.0],["2012-02-24",16.0042,16.0042,15.6019,15.6354,6400.0],["2012-02-27",15.4879,15.5952,15.3203,15.5549,13800.0],["2012-02-28",15.5751,15.5885,15.2197,15.3471,14900.0],["2012-02-29",15.4275,15.5348,14.6833,14.7638,16500.0],["2012-03-01",14.9046,15.0454,14.7235,14.7303,25800.0],["2012-03-02",14.8509,14.8509,13.8117,13.8653,28400.0],["2012-03-05",13.9257,14.442,13.9123,14.4017,45600.0],["2012-03-06",14.2676,14.5224,14.1805,14.3146,24200.0],["2012-03-07",14.1537,14.7906,14.1201,14.5693,12300.0],["2012-03-08",14.6029,14.9046,14.3883,14.5626,9900.0],["2012-03-09",14.5157,15.1795,14.5157,15.1124,9800.0],["2012-03-12",15.2733,15.2733,14.9716,15.0051,7600.0],["2012-03-13",15.1996,15.5616,14.9783,15.4745,19100.0],["2012-03-14",15.5214,15.5214,15.3136,15.3605,5700.0],["2012-03-15",15.2733,15.3672,15.1527,15.2532,6200.0],["2012-03-16",15.2532,15.4745,15.2532,15.4678,40000.0],["2012-03-19",15.4611,16.2858,15.3337,16.1785,19200.0],["2012-03-20",16.0108,16.0846,15.8566,15.8969,8300.0],["2012-03-21",15.9639,16.0913,15.6689,15.8298,13400.0],["2012-03-22",15.6957,15.7494,15.327,15.6153,9700.0],["2012-03-23",15.575,16.2187,15.2264,16.1248,15800.0],["2012-03-26",16.2187,16.688,16.1584,16.5003,23100.0],["2012-03-27",16.1315,16.7551,16.1315,16.393,12900.0],["2012-03-28",16.4673,16.5146,16.2377,16.4065,18000.0],["2012-03-29",16.2444,16.5281,16.0891,16.4133,4000.0],["2012-03-30",16.5551,16.5551,16.2107,16.2107,10100.0],["2012-04-02",16.4335,16.4335,15.8932,16.285,15700.0],["2012-04-03",16.2512,16.2985,15.7176,15.7784,11200.0],["2012-04-04",15.5352,15.7649,15.4136,15.569,33300.0],["2012-04-05",15.4339,15.8392,15.4339,15.6163,14000.0],["2012-04-09",15.5352,15.6838,15.1299,15.1975,22100.0],["2012-04-10",15.211,15.211,14.3532,14.522,21200.0],["2012-04-11",14.6909,15.0557,14.6504,15.0286,33500.0],["2012-04-12",15.1299,15.4947,14.9611,15.3731,24000.0],["2012-04-13",15.3326,15.3326,14.772,14.7787,18000.0],["2012-04-16",14.8598,15.2785,14.853,15.1299,7300.0],["2012-04-17",15.2245,16.1229,15.2245,15.8392,18600.0],["2012-04-18",15.6973,16.0418,15.0219,15.0624,13000.0],["2012-04-19",15.1299,15.4744,14.8598,14.9813,18200.0],["2012-04-20",15.2853,15.8257,15.1637,15.5082,26900.0],["2012-04-23",15.211,15.5285,14.8598,14.9138,18800.0],["2012-04-24",14.9813,15.6906,14.9813,15.3596,14800.0],["2012-04-25",15.65,15.9067,15.6163,15.8392,11700.0],["2012-04-26",15.8527,16.1566,15.7716,16.0148,12000.0],["2012-04-27",16.0621,16.4808,15.8256,16.4808,11400.0],["2012-04-30",16.4741,16.5551,16.0621,16.2377,36000.0],["2012-05-01",16.1836,16.5146,15.8864,15.9135,22000.0],["2012-05-02",15.7716,15.7986,15.5352,15.6095,17900.0],["2012-05-03",15.569,15.6635,15.5352,15.596,27000.0],["2012-05-04",15.5082,15.5082,15.238,15.4001,27700.0],["2012-05-07",15.4001,15.954,15.4001,15.8662,25000.0],["2012-05-08",15.6838,15.9405,15.5352,15.8864,20900.0],["2012-05-09",15.6433,15.677,15.4136,15.5487,25000.0],["2012-05-10",15.7176,15.7176,15.4136,15.5622,26000.0],["2012-05-11",15.4001,15.4204,15.1907,15.2785,18200.0],["2012-05-14",15.1232,15.2583,15.1097,15.1975,18400.0],["2012-05-15",15.2515,15.6635,15.1975,15.3258,17000.0],["2012-05-16",15.4339,15.7784,15.3663,15.5217,15000.0],["2012-05-17",15.5352,15.6703,15.3731,15.5149,29600.0],["2012-05-18",15.5149,15.7851,15.4069,15.6365,19600.0],["2012-05-21",15.7649,16.0823,15.3866,15.9607,42200.0],["2012-05-22",15.9,16.1296,15.2448,15.4609,29000.0],["2012-05-23",15.2583,15.5892,15.2042,15.5014,35000.0],["2012-05-24",15.5622,15.6973,15.4542,15.6973,20900.0],["2012-05-25",15.6838,15.8999,15.5622,15.6433,16200.0],["2012-05-29",15.8392,16.0553,15.6028,15.7919,18300.0],["2012-05-30",15.7176,16.0013,15.569,15.6095,13500.0],["2012-05-31",15.596,15.9337,15.542,15.8121,25800.0],["2012-06-01",15.3663,15.7108,15.2988,15.4677,31200.0],["2012-06-04",15.623,15.8864,15.5352,15.6973,30600.0],["2012-06-05",15.6163,15.9405,15.5487,15.623,13300.0],["2012-06-06",15.7649,16.0688,15.6028,16.0553,19000.0],["2012-06-07",16.2782,16.2782,15.8594,15.9337,32900.0],["2012-06-08",15.9,16.2782,15.9,16.2174,10100.0],["2012-06-11",16.4471,16.4606,15.5352,15.5487,29500.0],["2012-06-12",15.7311,16.2309,15.7311,16.1836,11500.0],["2012-06-13",16.1971,16.3795,15.7784,15.8864,22700.0],["2012-06-14",15.9878,16.2647,15.8662,16.2647,27400.0],["2012-06-15",16.1566,16.67,16.0485,16.3187,45500.0],["2012-06-18",16.2242,16.5957,15.9675,16.312,24500.0],["2012-06-19",16.3998,17.082,16.3187,16.7645,57100.0],["2012-06-20",16.7915,17.3184,16.6632,17.2238,53800.0],["2012-06-21",17.1495,17.19,16.6024,16.7375,31400.0],["2012-06-22",16.8321,17.3792,16.8321,17.2846,78300.0],["2012-06-25",16.9334,17.494,16.8861,17.1968,48700.0],["2012-06-26",17.1765,17.5615,17.0009,17.4467,38400.0],["2012-06-27",17.5079,18.365,17.2563,18.1065,38300.0],["2012-06-28",17.9024,18.2901,17.678,18.2289,20700.0],["2012-06-29",18.569,18.8479,18.3582,18.7595,66500.0],["2012-07-02",18.5894,19.256,18.5146,19.256,52900.0],["2012-07-03",19.2356,19.4669,18.9703,19.4397,19500.0],["2012-07-05",19.4465,19.5009,19.12,19.3376,17800.0],["2012-07-06",19.0792,19.3852,18.8207,19.154,43600.0],["2012-07-09",19.0451,19.6777,18.8547,19.4261,26600.0],["2012-07-10",19.5009,19.5009,19.3104,19.3988,27200.0],["2012-07-11",19.3648,19.7117,19.324,19.4124,28100.0],["2012-07-12",19.4873,20.0926,19.12,19.6913,51000.0],["2012-07-13",19.7661,19.9974,19.3716,19.7049,40400.0],["2012-07-16",19.5621,19.909,19.4873,19.6913,16100.0],["2012-07-17",19.7729,20.3715,19.5485,20.0042,40800.0],["2012-07-18",20.0314,20.1811,19.7729,19.9702,12200.0],["2012-07-19",19.6505,19.9838,19.6505,19.8002,8300.0],["2012-07-20",19.5485,19.943,19.3172,19.4601,48700.0],["2012-07-23",19.1132,19.7593,19.1132,19.3784,55900.0],["2012-07-24",20.2015,20.2559,19.7729,19.9022,45400.0],["2012-07-25",20.0654,20.1198,19.7321,20.0178,44300.0],["2012-07-26",20.0654,20.0654,19.7321,20.0246,29800.0],["2012-07-27",20.0654,20.2627,19.8274,19.9906,53300.0],["2012-07-30",19.9566,20.664,19.9566,20.2899,34500.0],["2012-07-31",20.3239,21.0177,20.2967,20.8476,47400.0],["2012-08-01",20.9429,21.0449,19.8478,19.9838,36400.0],["2012-08-02",19.909,20.2423,19.2424,19.6845,21300.0],["2012-08-03",20.113,20.2287,19.9634,20.1402,40900.0],["2012-08-06",20.2355,20.5756,20.1266,20.1811,42100.0],["2012-08-07",20.2627,20.63,19.0179,20.3375,27200.0],["2012-08-08",20.2967,20.2967,20.0178,20.0926,14300.0],["2012-08-09",20.1334,20.3579,20.0246,20.2219,15000.0],["2012-08-10",20.2423,20.2423,19.8478,20.0382,37700.0],["2012-08-13",19.9294,20.2151,19.6913,20.113,12900.0],["2012-08-14",20.3171,20.4735,20.1539,20.4395,48100.0],["2012-08-15",20.2831,20.6436,20.2831,20.4463,31900.0],["2012-08-16",20.4939,20.6436,20.2355,20.6436,21000.0],["2012-08-17",20.5688,20.7388,20.4871,20.7388,18000.0],["2012-08-20",20.6164,20.6572,20.3579,20.5416,12000.0],["2012-08-21",20.6164,20.7388,20.3103,20.3647,32000.0],["2012-08-22",20.2219,20.5279,20.1538,20.2423,36700.0],["2012-08-23",20.2219,20.6776,20.0858,20.4123,19500.0],["2012-08-24",20.3375,20.7456,20.2899,20.4395,23200.0],["2012-08-27",20.5824,20.732,20.5279,20.6096,17300.0],["2012-08-28",20.6368,20.7388,20.6232,20.7388,8900.0],["2012-08-29",20.6844,20.698,20.5415,20.6368,15100.0],["2012-08-30",20.2219,20.5211,20.2083,20.3035,11100.0],["2012-08-31",20.4871,20.5075,19.841,19.9838,16800.0],["2012-09-04",20.3511,20.732,20.1879,20.4259,81000.0],["2012-09-05",20.5484,20.5484,20.2695,20.3375,93200.0],["2012-09-06",20.4055,20.7456,20.4055,20.6232,34200.0],["2012-09-07",20.664,20.664,20.1402,20.4055,60900.0],["2012-09-10",20.3239,20.6708,20.3239,20.6164,17500.0],["2012-09-11",20.5756,20.7116,20.3987,20.6436,28900.0],["2012-09-12",20.6232,20.7252,20.3919,20.6504,12400.0],["2012-09-13",20.6708,21.2285,20.3715,21.1061,36100.0],["2012-09-14",21.1809,21.6366,20.698,21.3306,52900.0],["2012-09-17",21.3578,21.5822,21.0585,21.2898,22600.0],["2012-09-18",21.3578,21.5482,21.2285,21.4666,37400.0],["2012-09-19",21.589,21.589,20.9088,21.0449,19800.0],["2012-09-20",20.868,21.0449,20.766,20.9565,8700.0],["2012-09-21",21.0857,21.0857,20.7388,20.902,56400.0],["2012-09-24",20.9701,20.9837,20.8612,20.9157,15000.0],["2012-09-25",20.9157,21.317,20.8476,20.9429,39700.0],["2012-09-26",20.9565,21.2353,20.9565,21.0993,13400.0],["2012-09-27",21.2156,21.5508,21.0377,21.4551,13900.0],["2012-09-28",21.3114,21.4824,21.0651,21.1472,31100.0],["2012-10-01",21.1472,21.4482,20.9283,21.0856,8700.0],["2012-10-02",21.5303,21.544,20.9214,21.0035,13000.0],["2012-10-03",21.0309,21.2088,20.9283,20.9967,10000.0],["2012-10-04",20.9419,20.9967,20.7641,20.8941,24900.0],["2012-10-05",20.9283,21.1951,20.7983,20.7983,13500.0],["2012-10-08",20.7572,20.9488,20.4699,20.6957,23200.0],["2012-10-09",20.6067,20.9077,20.5246,20.5588,11500.0],["2012-10-10",20.5588,20.6478,20.4151,20.6204,11800.0],["2012-10-11",20.8872,20.9693,20.6751,20.9009,12400.0],["2012-10-12",20.9009,21.0035,20.1688,20.7641,27500.0],["2012-10-15",20.8325,20.8325,20.5041,20.6067,10500.0],["2012-10-16",20.6956,20.6956,20.3399,20.5246,21100.0],["2012-10-17",20.5109,20.5588,20.2304,20.4083,4200.0],["2012-10-18",20.3262,20.4699,19.5394,19.6899,26600.0],["2012-10-19",19.5326,19.9089,19.1289,19.211,19100.0],["2012-10-22",19.1016,19.3958,19.0332,19.0332,16700.0],["2012-10-23",19.04,19.3273,18.9853,19.081,14300.0],["2012-10-24",19.1153,19.1905,19.0332,19.1358,19400.0],["2012-10-25",19.2658,19.2658,19.0537,19.2042,16700.0],["2012-10-26",19.1495,19.2726,19.0879,19.211,27700.0],["2012-10-31",19.2589,19.7994,19.2589,19.4094,28900.0],["2012-11-01",19.3684,19.5326,19.3,19.4163,17400.0],["2012-11-02",19.4984,19.5668,19.0195,19.0332,26700.0],["2012-11-05",18.9716,19.1495,18.3011,18.7253,17100.0],["2012-11-06",18.739,19.1837,18.739,19.0537,29900.0],["2012-11-07",18.8416,18.8416,18.0617,18.2874,21400.0],["2012-11-08",18.3011,18.4037,17.788,17.8085,9200.0],["2012-11-09",17.788,17.9522,17.0902,17.1859,24100.0],["2012-11-12",16.707,17.0902,16.707,16.9054,23500.0],["2012-11-13",16.8712,17.0491,16.8028,16.8712,23600.0],["2012-11-14",16.9328,17.0354,16.6591,16.7139,29800.0],["2012-11-15",16.666,17.1038,16.666,16.837,12200.0],["2012-11-16",16.9328,17.0559,16.5907,16.9328,38100.0],["2012-11-19",17.0696,17.398,17.0696,17.1449,16500.0],["2012-11-20",17.1038,17.2065,16.9328,17.0012,22500.0],["2012-11-21",17.0217,17.2612,16.9328,17.2544,4500.0],["2012-11-23",17.2338,17.3638,17.1381,17.227,7000.0],["2012-11-26",17.227,17.4322,17.138,17.3365,22700.0],["2012-11-27",17.2817,17.3296,17.0423,17.0628,16200.0],["2012-11-28",16.9328,17.0765,16.8644,16.9807,10700.0],["2012-11-29",17.0902,17.2886,17.0217,17.1586,18800.0],["2012-11-30",17.2202,17.4391,17.0012,17.2407,23400.0],["2012-12-03",17.1654,17.1654,16.8986,17.1038,37600.0],["2012-12-04",17.1038,17.3433,16.8986,17.2749,70000.0],["2012-12-05",17.2954,17.357,17.1654,17.1654,12100.0],["2012-12-06",17.2274,17.4548,17.2274,17.2895,24700.0],["2012-12-07",17.3997,17.4204,17.2412,17.3101,17500.0],["2012-12-10",17.3859,17.4686,17.2963,17.3446,15500.0],["2012-12-11",17.3859,17.6822,17.255,17.4755,17700.0],["2012-12-12",17.5513,17.5513,17.2619,17.4342,33800.0],["2012-12-13",17.4548,17.8338,17.3997,17.6409,32600.0],["2012-12-14",17.5996,17.5996,16.752,16.9242,38000.0],["2012-12-17",17.0414,17.3515,16.752,17.2205,74800.0],["2012-12-18",17.2963,17.3997,17.1792,17.3859,30700.0],["2012-12-19",17.3515,17.5789,17.3032,17.5237,24500.0],["2012-12-20",17.6753,18.1095,17.4204,18.0406,29000.0],["2012-12-21",18.0819,18.0819,17.7649,17.9923,68000.0],["2012-12-24",18.0612,18.0819,17.6547,17.8063,15300.0],["2012-12-26",17.7649,17.8752,17.5444,17.7167,5400.0],["2012-12-27",17.7856,17.7856,17.2343,17.6409,11100.0],["2012-12-28",17.6064,17.6064,17.2343,17.3515,15500.0],["2012-12-31",17.4204,17.634,17.1241,17.5375,44100.0],["2013-01-02",17.9234,18.7779,17.9234,18.5298,34300.0],["2013-01-03",18.5161,18.8399,18.2886,18.392,14200.0],["2013-01-04",18.5367,18.585,17.9579,18.013,42000.0],["2013-01-07",17.9165,18.2473,17.7925,17.8821,13500.0],["2013-01-08",17.8338,18.0337,17.7718,17.8752,10200.0],["2013-01-09",17.9717,18.3231,17.7511,18.3024,11600.0],["2013-01-10",18.2955,18.2955,17.9234,18.1784,10200.0],["2013-01-11",18.2197,18.2197,17.9165,17.951,19300.0],["2013-01-14",17.9165,18.1784,17.7443,17.9028,18300.0],["2013-01-15",17.8545,18.0957,17.634,17.9372,26100.0],["2013-01-16",17.8614,17.8614,17.6064,17.6547,16800.0],["2013-01-17",17.6478,18.1439,17.6478,18.1233,11600.0],["2013-01-18",18.0199,18.0406,17.8338,17.8338,10400.0],["2013-01-22",17.8407,17.9923,17.7994,17.8821,12700.0],["2013-01-23",17.8821,18.0544,17.317,17.4755,22400.0],["2013-01-24",17.8821,17.8959,17.6064,17.8545,10500.0],["2013-01-25",17.8683,17.8683,17.3997,17.4824,42500.0],["2013-01-28",17.5031,17.6753,17.3859,17.6616,14400.0],["2013-01-29",17.6064,17.7718,17.4479,17.4962,20700.0],["2013-01-30",17.4342,17.5996,17.0552,17.1654,11100.0],["2013-01-31",17.1654,17.3515,17.0069,17.131,25600.0],["2013-02-01",17.1999,17.7167,17.1999,17.6478,11000.0],["2013-02-04",17.5651,17.634,17.0207,17.0345,10200.0],["2013-02-05",17.1516,17.4686,17.1379,17.4342,7000.0],["2013-02-06",17.317,17.4342,17.2757,17.379,12000.0],["2013-02-07",17.2619,17.2619,17.0207,17.0621,13700.0],["2013-02-08",17.0758,17.1447,16.9794,16.9863,14900.0],["2013-02-11",16.8553,16.9518,16.7795,16.8898,18500.0],["2013-02-12",16.8553,16.9863,16.8415,16.8967,12800.0],["2013-02-13",16.9587,16.9587,16.5315,16.5452,21400.0],["2013-02-14",16.5935,16.7451,16.4556,16.4832,9200.0],["2013-02-15",16.6279,16.7313,16.4281,16.4901,32200.0],["2013-02-19",16.3798,16.6624,16.3661,16.5383,57300.0],["2013-02-20",16.5383,16.5383,16.2972,16.4419,56300.0],["2013-02-21",16.4419,16.5383,16.3936,16.5177,30200.0],["2013-02-22",16.5383,16.5866,16.5108,16.5659,41800.0],["2013-02-25",16.497,16.5383,16.1042,16.2282,33200.0],["2013-02-26",16.2282,16.5039,16.2282,16.4694,13200.0],["2013-02-27",16.4212,16.6004,16.4212,16.5246,43900.0],["2013-02-28",16.5315,16.5728,16.5108,16.5452,26000.0],["2013-03-01",16.3661,16.8484,16.0629,16.8278,12600.0],["2013-03-04",16.8347,17.0758,16.7106,16.9311,8400.0],["2013-03-05",16.9311,17.0827,16.8209,16.938,11200.0],["2013-03-06",16.9587,17.1447,16.9036,17.0621,9100.0],["2013-03-07",17.0207,17.0827,16.7588,17.0138,19100.0],["2013-03-08",17.0621,17.1792,17.0069,17.0483,12500.0],["2013-03-11",16.9587,17.0896,16.9587,16.9794,6300.0],["2013-03-12",16.9794,16.9794,16.7313,16.7795,6000.0],["2013-03-13",16.7451,16.7933,16.7037,16.752,11200.0],["2013-03-14",16.7657,16.8967,16.5452,16.8071,19800.0],["2013-03-15",16.814,17.0827,16.7795,17.0414,50800.0],["2013-03-18",16.8415,16.9931,16.814,16.9173,8100.0],["2013-03-19",16.9036,17.0896,16.6899,16.8622,19000.0],["2013-03-20",16.9242,16.9242,16.7382,16.8691,11600.0],["2013-03-21",16.7795,16.9449,16.7244,16.7382,15300.0],["2013-03-22",16.7864,16.9036,16.6555,16.9036,6800.0],["2013-03-25",16.9862,17.062,16.876,17.0414,6900.0],["2013-03-26",17.0896,17.0896,16.6762,16.7864,10500.0],["2013-03-27",16.6073,16.7726,16.6073,16.7244,12400.0],["2013-03-28",16.7938,16.9396,16.7522,16.9327,30200.0],["2013-04-01",16.9674,16.9674,16.6827,16.773,29600.0],["2013-04-02",16.8771,16.9188,16.4259,16.5369,33900.0],["2013-04-03",16.5786,16.6897,16.4328,16.5855,31100.0],["2013-04-04",16.655,16.7105,16.4745,16.7105,19600.0],["2013-04-05",16.4328,16.7313,16.4328,16.53,16100.0],["2013-04-08",16.6203,16.6203,16.287,16.4189,12800.0],["2013-04-09",16.4884,16.4884,16.2523,16.2662,19500.0],["2013-04-10",16.3634,16.53,16.3078,16.5161,10900.0],["2013-04-11",16.5022,16.6202,16.3564,16.5508,21700.0],["2013-04-12",16.53,16.9049,16.4814,16.5231,44000.0],["2013-04-15",16.3773,16.5925,16.1204,16.2037,49500.0],["2013-04-16",16.3148,16.648,16.2245,16.3703,17100.0],["2013-04-17",16.2801,16.5647,15.7594,15.9538,56000.0],["2013-04-18",16.0301,16.1759,15.8496,16.0649,32800.0],["2013-04-19",16.0093,16.3912,15.69,16.2315,39700.0],["2013-04-22",16.0093,16.2315,15.9052,16.1343,14900.0],["2013-04-23",15.9746,17.2173,15.9746,17.0854,30700.0],["2013-04-24",17.0229,17.2728,16.6619,17.2243,35200.0],["2013-04-25",17.3492,18.2517,17.3492,18.0296,30800.0],["2013-04-26",18.0157,18.0157,17.7727,17.7866,31700.0],["2013-04-29",17.9324,18.224,17.8907,18.1129,18600.0],["2013-04-30",18.0573,18.3975,18.0573,18.3073,22300.0],["2013-05-01",18.2934,18.3142,17.4186,17.4672,36600.0],["2013-05-02",17.502,18.0018,17.502,17.8283,6900.0],["2013-05-03",18.0504,18.0504,17.6269,17.8213,18000.0],["2013-05-06",17.8491,18.4531,17.8491,18.4045,21900.0],["2013-05-07",18.4045,18.703,18.3142,18.6475,10000.0],["2013-05-08",18.6475,18.7447,18.1893,18.5503,16500.0],["2013-05-09",18.467,18.467,18.1407,18.224,7500.0],["2013-05-10",18.1962,18.2934,18.0504,18.2448,6700.0],["2013-05-13",18.2726,18.9113,18.2726,18.6197,15000.0],["2013-05-14",18.6961,18.8904,18.5433,18.6752,16400.0],["2013-05-15",18.5641,18.6891,18.2309,18.467,29100.0],["2013-05-16",18.3559,18.7377,18.3559,18.7377,3200.0],["2013-05-17",18.7724,19.2306,18.7724,19.0223,17400.0],["2013-05-20",19.0224,19.432,18.9113,19.2376,8600.0],["2013-05-21",19.2445,19.3834,19.0571,19.1057,8400.0],["2013-05-22",19.1126,19.3209,18.4531,18.4947,12500.0],["2013-05-23",18.3906,18.5919,18.2934,18.5433,6500.0],["2013-05-24",18.4878,18.8835,18.4878,18.7238,11800.0],["2013-05-28",18.8696,19.3764,18.7377,19.064,18200.0],["2013-05-29",18.8418,18.9599,18.5572,18.7099,16100.0],["2013-05-30",18.6197,18.9599,18.6197,18.8557,5400.0],["2013-05-31",18.6891,18.7655,18.3628,18.6822,17300.0],["2013-06-03",18.6822,19.3972,18.2726,19.3417,50800.0],["2013-06-04",19.2931,19.4389,18.8904,19.0154,12400.0],["2013-06-05",18.6752,19.1612,18.585,18.7099,9800.0],["2013-06-06",18.7516,18.8349,18.3142,18.7932,26300.0],["2013-06-07",18.9668,18.9668,18.6752,18.8557,7900.0],["2013-06-10",18.9113,19.307,18.6752,19.1612,13100.0],["2013-06-11",18.8974,19.0918,18.6544,18.8904,28900.0],["2013-06-12",18.7863,19.0154,18.4739,18.578,4800.0],["2013-06-13",18.585,19.0015,18.585,19.0015,6500.0],["2013-06-14",18.9876,18.9876,18.5364,18.6961,17300.0],["2013-06-17",18.9043,19.0224,18.3906,18.7377,29200.0],["2013-06-18",18.7099,18.9946,18.5156,18.9599,19300.0],["2013-06-19",18.8696,19.1612,18.5364,18.6613,22100.0],["2013-06-20",18.5156,18.8002,17.9254,18.1823,32300.0],["2013-06-21",18.2656,18.7655,18.1129,18.7169,48200.0],["2013-06-24",18.4808,19.0293,18.4114,18.5503,34800.0],["2013-06-25",18.7863,19.0293,18.4808,18.8696,17400.0],["2013-06-26",18.8835,19.0848,18.6683,18.7516,17500.0],["2013-06-27",18.9054,19.0941,18.8075,18.9683,13100.0],["2013-06-28",19.0032,19.4225,18.8005,18.8424,62700.0],["2013-07-01",18.7726,19.3596,18.6537,19.143,30700.0],["2013-07-02",19.0731,19.3457,18.8634,19.0801,13000.0],["2013-07-03",19.0381,19.4715,19.0102,19.4575,7400.0],["2013-07-05",19.5693,19.5693,19.4365,19.5693,12900.0],["2013-07-08",19.5623,20.2403,19.4575,20.2053,37300.0],["2013-07-09",20.1774,20.5268,19.8768,20.3591,20900.0],["2013-07-10",20.2682,20.5268,20.0935,20.3311,18900.0],["2013-07-11",20.7015,20.7015,20.1634,20.4779,36400.0],["2013-07-12",20.4569,20.5757,20.0516,20.2962,52600.0],["2013-07-15",20.3171,20.7924,20.2193,20.6316,20300.0],["2013-07-16",20.5897,20.6736,20.1843,20.5687,26400.0],["2013-07-17",20.7225,20.9601,20.3102,20.5618,33500.0],["2013-07-18",20.5548,21.072,20.3241,21.03,27800.0],["2013-07-19",20.9392,21.1418,20.8553,21.1069,17900.0],["2013-07-22",20.9951,21.3725,20.9671,21.1069,41400.0],["2013-07-23",21.4913,21.4913,20.9042,21.2886,15800.0],["2013-07-24",21.3166,21.3166,20.7924,21.1698,17200.0],["2013-07-25",21.1838,21.666,21.1279,21.5752,22300.0],["2013-07-26",21.4703,21.4843,21.0929,21.3166,13400.0],["2013-07-29",21.2467,21.2467,20.6247,20.7644,34800.0],["2013-07-30",20.7644,20.8273,20.3311,20.5618,11100.0],["2013-07-31",20.5827,20.7365,20.0935,20.408,20100.0],["2013-08-01",20.6526,20.9252,20.3381,20.4849,27300.0],["2013-08-02",20.3241,20.5687,20.0935,20.5687,18000.0],["2013-08-05",20.4989,20.7015,20.3381,20.415,16400.0],["2013-08-06",20.408,20.408,19.8069,20.2542,25400.0],["2013-08-07",20.2263,20.6177,20.2193,20.5058,12500.0],["2013-08-08",20.5058,20.5478,20.1983,20.2892,12100.0],["2013-08-09",20.1214,20.3381,19.8209,20.1075,33200.0],["2013-08-12",19.9537,20.415,19.9048,20.0376,29900.0],["2013-08-13",19.9956,20.0446,19.744,19.786,19300.0],["2013-08-14",19.6462,19.6462,19.4505,19.4505,12700.0],["2013-08-15",19.157,19.3387,18.7236,18.8005,16100.0],["2013-08-16",18.6887,19.1919,18.6607,18.8774,30800.0],["2013-08-19",18.7935,19.0661,18.7935,18.8774,21100.0],["2013-08-20",18.8774,19.2828,18.8005,19.1709,27000.0],["2013-08-21",19.0451,19.143,18.6118,18.6188,15200.0],["2013-08-22",18.7935,19.5414,18.6677,19.2478,30200.0],["2013-08-23",19.2548,19.4854,19.2548,19.3736,13400.0],["2013-08-26",19.4854,19.7301,19.2059,19.2758,9600.0],["2013-08-27",19.0102,19.129,18.6817,18.7865,38200.0],["2013-08-28",18.8285,18.9543,18.8285,18.9333,12800.0],["2013-08-29",18.8844,19.3037,18.8844,19.2268,9300.0],["2013-08-30",19.2199,19.2199,18.5629,18.5769,64300.0],["2013-09-03",18.8704,18.9752,18.0737,18.8564,32700.0],["2013-09-04",18.8215,19.129,18.6677,18.8774,12600.0],["2013-09-05",18.8215,18.9123,18.5699,18.6677,3700.0],["2013-09-06",18.7935,18.8984,17.9688,18.5978,10800.0],["2013-09-09",18.6398,18.8914,18.2693,18.5629,15400.0],["2013-09-10",18.6468,18.9193,18.3672,18.9123,56300.0],["2013-09-11",18.8355,18.8984,18.7236,18.8634,20800.0],["2013-09-12",18.8704,18.9403,18.5349,18.8704,32300.0],["2013-09-13",18.8634,19.2338,18.6887,19.0381,28200.0],["2013-09-16",19.2199,19.2199,18.5,18.6188,22300.0],["2013-09-17",18.6398,18.9054,18.3183,18.8564,18600.0],["2013-09-18",18.8564,18.8634,18.486,18.7376,12200.0],["2013-09-19",18.6607,18.7796,18.0876,18.6677,42300.0],["2013-09-20",18.6747,18.9333,18.5629,18.7726,51100.0],["2013-09-23",18.7446,19.2199,18.6677,19.136,27900.0],["2013-09-24",19.2059,19.6392,19.115,19.4575,22000.0],["2013-09-25",19.5414,20.1284,19.3457,19.5903,14900.0],["2013-09-26",20.1601,20.3781,19.3511,19.5481,31200.0],["2013-09-27",19.2878,19.6747,19.112,19.534,51600.0],["2013-09-30",19.8505,19.8787,19.2948,19.8576,21500.0],["2013-10-01",19.8787,19.8787,19.2175,19.3863,34800.0],["2013-10-02",19.2948,19.3511,19.0416,19.0838,28100.0],["2013-10-03",19.1049,19.1049,18.5281,18.6477,14100.0],["2013-10-04",18.7884,18.7954,18.5281,18.5914,22400.0],["2013-10-07",18.6055,18.6055,18.1975,18.4437,23800.0],["2013-10-08",18.5,18.7251,18.4648,18.507,17600.0],["2013-10-09",18.6899,18.8798,18.507,18.6196,22500.0],["2013-10-10",18.9994,19.8928,18.9009,19.7591,23900.0],["2013-10-11",19.6536,20.5047,19.4426,20.2023,26500.0],["2013-10-14",20.0475,20.5188,19.8294,20.1319,28000.0],["2013-10-15",20.0967,20.3218,19.9068,20.2163,27600.0],["2013-10-16",20.2656,20.6173,19.9701,20.3078,42900.0],["2013-10-17",20.2726,20.4907,20.153,20.3007,12500.0],["2013-10-18",20.5188,20.6102,20.2374,20.6102,17300.0],["2013-10-21",20.5751,20.7509,20.35,20.7017,14200.0],["2013-10-22",20.8564,20.8564,19.8998,20.0123,26400.0],["2013-10-23",19.949,19.949,18.9853,19.9279,19300.0],["2013-10-24",19.9068,20.0545,19.4074,19.7872,41400.0],["2013-10-25",19.8013,19.9139,19.3019,19.9139,23500.0],["2013-10-28",19.8294,20.554,19.8294,20.3992,39900.0],["2013-10-29",20.3359,20.561,20.1882,20.3711,12700.0],["2013-10-30",20.3992,20.3992,20.0053,20.0264,14700.0],["2013-10-31",20.1812,20.2023,19.6958,19.7521,11900.0],["2013-11-01",19.6958,19.6958,18.9361,19.1753,46100.0],["2013-11-04",19.1893,19.4144,18.915,18.9853,36200.0],["2013-11-05",18.9572,19.337,18.8587,19.0768,17700.0],["2013-11-06",19.2597,19.4285,18.9572,19.3933,17600.0],["2013-11-07",19.5621,19.5621,18.9009,19.0486,21000.0],["2013-11-08",19.0979,19.7802,19.0979,19.6606,23900.0],["2013-11-11",19.6817,19.6817,19.1542,19.4285,20400.0],["2013-11-12",19.4074,19.534,19.1964,19.4144,5500.0],["2013-11-13",19.2456,19.6325,19.2456,19.4637,6200.0],["2013-11-14",19.4848,19.5692,19.323,19.4566,7000.0],["2013-11-15",19.4215,19.738,19.2245,19.6958,26500.0],["2013-11-18",19.6958,20.2656,19.6606,19.7591,22300.0],["2013-11-19",19.8295,20.2093,19.4777,19.7239,37600.0],["2013-11-20",19.745,19.8576,19.534,19.6747,8400.0],["2013-11-21",19.5903,20.2937,19.5903,20.153,13100.0],["2013-11-22",20.2445,20.8283,20.0264,20.561,30000.0],["2013-11-25",20.8213,21.0956,20.5399,20.6806,13900.0],["2013-11-26",20.5891,20.8494,20.2656,20.8213,12800.0],["2013-11-27",20.772,20.8564,20.6524,20.8564,13200.0],["2013-11-29",20.9971,21.0675,20.8494,20.8846,9600.0],["2013-12-02",20.8142,20.8564,20.1671,20.1882,9800.0],["2013-12-03",20.0967,20.2937,19.8013,19.9068,7900.0],["2013-12-04",19.7732,20.0545,19.6043,19.9139,12400.0],["2013-12-05",19.7943,20.0123,19.6888,19.9701,5300.0],["2013-12-06",20.2093,20.8916,20.1389,20.6947,41300.0],["2013-12-09",20.6173,20.8705,20.0897,20.4696,38700.0],["2013-12-10",20.4977,20.5962,19.731,19.9279,18700.0],["2013-12-11",19.8998,19.9279,19.3511,19.5481,16700.0],["2013-12-12",19.5059,19.7028,19.3441,19.3933,14400.0],["2013-12-13",19.3793,19.4496,19.0346,19.3933,13900.0],["2013-12-16",19.6606,20.6313,19.6606,20.4273,30700.0],["2013-12-17",20.4485,20.7509,20.3148,20.5751,13100.0],["2013-12-18",20.6665,21.0464,20.5118,20.8494,23400.0],["2013-12-19",20.765,21.0182,20.4203,20.6102,37900.0],["2013-12-20",20.6173,21.1026,20.4133,21.0675,70000.0],["2013-12-23",20.9971,21.1026,20.9971,21.0886,9400.0],["2013-12-24",21.0323,21.6513,20.9971,21.6232,16200.0],["2013-12-26",22.0972,22.0972,21.3614,21.3826,13600.0],["2013-12-27",21.4958,21.5666,20.9439,21.4675,20300.0],["2013-12-30",21.517,22.0406,21.234,21.6515,25700.0],["2013-12-31",21.7081,21.9982,21.4817,21.517,17100.0],["2014-01-02",21.5383,21.7222,20.9015,21.0996,15500.0],["2014-01-03",21.1349,21.5524,20.8378,20.9722,23600.0],["2014-01-06",21.0571,21.5736,20.8378,20.9156,16300.0],["2014-01-07",21.05,21.2977,21.0359,21.2199,18600.0],["2014-01-08",21.2269,21.2269,20.8448,21.1208,11500.0],["2014-01-09",21.2269,21.3755,20.9297,21.0925,10400.0],["2014-01-10",21.2269,21.2269,20.6326,20.8236,22900.0],["2014-01-13",20.8095,20.8378,20.0382,20.3,21300.0],["2014-01-14",20.3354,20.6467,20.2646,20.3708,19000.0],["2014-01-15",20.3566,20.8661,20.3566,20.5477,13400.0],["2014-01-16",20.576,20.675,20.3,20.5335,15500.0],["2014-01-17",20.5689,20.9368,20.5264,20.6043,14300.0],["2014-01-21",20.8519,21.3755,20.7104,21.1562,15700.0],["2014-01-22",21.2482,21.5312,20.9298,21.2199,53100.0],["2014-01-23",21.0854,21.8284,21.0854,21.4392,47100.0],["2014-01-24",21.2057,21.7647,21.0076,21.1349,47600.0],["2014-01-27",21.2623,21.5383,20.951,21.0147,18400.0],["2014-01-28",20.8802,20.9368,20.5547,20.7033,34400.0],["2014-01-29",20.5264,20.9014,20.0028,20.0099,26300.0],["2014-01-30",20.1939,20.392,19.9675,20.0241,58600.0],["2014-01-31",19.642,20.1444,19.5571,19.5642,38100.0],["2014-02-03",19.5783,19.9604,19.3873,19.4863,48100.0],["2014-02-04",19.6915,19.9038,19.3802,19.642,50500.0],["2014-02-05",19.6349,20.5052,19.3307,19.4722,31900.0],["2014-02-06",19.4934,19.741,19.0689,19.458,37000.0],["2014-02-07",19.4934,19.6986,19.4226,19.5005,30700.0],["2014-02-10",19.6066,19.6066,19.0901,19.1608,38100.0],["2014-02-11",19.2245,19.6844,19.2245,19.4722,18400.0],["2014-02-12",19.4792,19.7057,19.4651,19.6137,28900.0],["2014-02-13",19.5288,19.8826,19.4651,19.7552,24200.0],["2014-02-14",19.7976,19.9675,19.6137,19.734,33100.0],["2014-02-18",19.741,20.3212,19.5712,20.0807,37200.0],["2014-02-19",20.0807,20.5194,19.5571,19.642,26800.0],["2014-02-20",19.5783,20.0948,19.4934,19.6703,54200.0],["2014-02-21",19.7835,19.8896,19.4368,19.6561,50900.0],["2014-02-24",19.7552,20.4557,19.642,19.8118,51600.0],["2014-02-25",19.8755,20.0453,19.4651,19.55,20300.0],["2014-02-26",19.6278,20.0028,19.5571,19.7906,22800.0],["2014-02-27",19.6632,20.1373,19.6632,20.1373,13900.0],["2014-02-28",20.1444,20.675,19.833,20.3071,38600.0],["2014-03-03",20.0311,20.4911,19.8401,19.925,18100.0],["2014-03-04",20.0948,21.0288,19.925,20.5194,45600.0],["2014-03-05",20.4132,20.668,19.8118,20.3212,16500.0],["2014-03-06",20.4415,20.5052,20.2576,20.4769,12400.0],["2014-03-07",20.5123,20.6467,20.3779,20.3991,11200.0],["2014-03-10",20.2859,20.5194,19.9038,20.5194,29900.0],["2014-03-11",20.4274,20.5406,19.9321,20.1231,22200.0],["2014-03-12",20.0948,20.5547,20.0594,20.5194,38300.0],["2014-03-13",20.6609,20.8236,20.3849,20.5972,38300.0],["2014-03-14",20.5194,20.9298,20.5194,20.7033,39700.0],["2014-03-17",20.8873,21.135,20.8873,21.0288,13100.0],["2014-03-18",21.0996,21.1703,20.8095,21.1562,25000.0],["2014-03-19",21.0854,21.2057,20.8944,21.1279,27200.0],["2014-03-20",21.142,21.5807,21.1279,21.4038,21600.0],["2014-03-21",21.5524,21.8567,21.4675,21.609,40700.0],["2014-03-24",21.7081,21.7576,21.3897,21.7293,17500.0],["2014-03-25",21.8637,21.8779,21.6161,21.8071,12900.0],["2014-03-26",21.9274,21.9345,21.4392,21.4392,26400.0],["2014-03-27",21.3893,21.7811,21.0688,21.1685,26400.0],["2014-03-28",21.1401,21.4819,20.6842,20.8053,13900.0],["2014-03-31",20.9264,21.5104,20.9264,21.3893,16800.0],["2014-04-01",21.5247,21.9663,21.2326,21.9093,24900.0],["2014-04-02",21.8737,21.8737,21.4392,21.5176,10700.0],["2014-04-03",21.6244,21.6814,21.2326,21.3609,7800.0],["2014-04-04",21.5674,21.5674,20.6557,20.7554,30500.0],["2014-04-07",20.6557,20.7056,20.3494,20.5631,21000.0],["2014-04-08",21.0118,21.0118,20.3423,20.5489,35400.0],["2014-04-09",20.6272,20.7768,20.3708,20.7554,17900.0],["2014-04-10",20.8124,20.8124,20.4349,20.4634,150100.0],["2014-04-11",20.2355,20.5774,20.0645,20.093,23100.0],["2014-04-14",20.3423,20.3423,19.9434,20.1642,21600.0],["2014-04-15",20.1642,20.2212,19.9434,20.15,12100.0],["2014-04-16",20.3637,20.4135,20.0147,20.1856,16300.0],["2014-04-17",20.0859,20.3779,19.9506,20.0859,18200.0],["2014-04-21",20.2853,20.2925,19.9506,20.2711,16800.0],["2014-04-22",20.3779,20.8409,19.9434,20.6984,75300.0],["2014-04-23",20.5702,20.9477,20.556,20.556,21100.0],["2014-04-24",20.8124,20.8124,20.1001,20.3708,20200.0],["2014-04-25",20.2782,20.6486,20.0147,20.15,22100.0],["2014-04-28",20.036,20.4207,19.9506,20.2711,22500.0],["2014-04-29",20.442,20.442,19.9577,19.9577,16100.0],["2014-04-30",19.9434,20.905,19.9434,20.4207,51900.0],["2014-05-01",20.3423,21.0047,20.0574,20.6913,44900.0],["2014-05-02",20.6842,21.0047,20.3637,20.5774,34600.0],["2014-05-05",20.3851,20.5061,20.0574,20.4278,17800.0],["2014-05-06",20.2711,20.4492,20.1286,20.2996,35200.0],["2014-05-07",20.3067,20.4135,20.1215,20.2996,14000.0],["2014-05-08",20.2996,20.4278,20.093,20.1073,29900.0],["2014-05-09",19.9933,20.3779,19.9933,20.264,17400.0],["2014-05-12",20.2711,21.0047,20.2711,20.9335,21800.0],["2014-05-13",20.8124,20.8124,20.385,20.4492,22500.0],["2014-05-14",20.3423,20.3423,20.0147,20.0716,36100.0],["2014-05-15",19.9434,20.5061,19.9434,20.2853,31900.0],["2014-05-16",20.2996,20.2996,19.9933,20.2497,18100.0],["2014-05-19",20.1001,20.3779,20.1001,20.3779,9900.0],["2014-05-20",20.2568,20.3494,20.0574,20.2782,44200.0],["2014-05-21",20.2212,20.442,20.1215,20.207,21500.0],["2014-05-22",20.1571,20.3922,20.1215,20.2497,23800.0],["2014-05-23",20.2497,20.5204,20.1571,20.5133,16900.0],["2014-05-27",20.6557,20.9762,20.5417,20.962,19000.0],["2014-05-28",20.8124,20.905,20.7554,20.848,11100.0],["2014-05-29",20.9406,20.9406,20.8195,20.9192,11300.0],["2014-05-30",20.9691,21.0047,20.8623,20.8623,15600.0],["2014-06-02",20.6557,20.848,20.3922,20.4919,13100.0],["2014-06-03",20.5845,20.6201,20.2355,20.4064,20300.0],["2014-06-04",20.2853,20.499,20.2568,20.4776,21600.0],["2014-06-05",20.5275,21.2326,20.4207,21.0688,14400.0],["2014-06-06",21.1757,21.4392,21.1757,21.4178,13500.0],["2014-06-09",21.3609,21.717,21.2184,21.7027,10000.0],["2014-06-10",21.5745,21.5888,21.2754,21.4463,8800.0],["2014-06-11",21.2754,21.5247,20.8979,20.9905,10100.0],["2014-06-12",20.7768,21.0118,20.7768,20.9762,13100.0],["2014-06-13",21.019,21.019,20.7982,20.905,12300.0],["2014-06-16",20.7982,20.7982,20.4064,20.6984,16700.0],["2014-06-17",20.8266,21.0759,20.8124,21.0546,22100.0],["2014-06-18",21.1258,21.4677,21.0118,21.2825,30800.0],["2014-06-19",20.6913,21.4962,20.6913,21.2255,29400.0],["2014-06-20",21.3893,21.7241,21.3608,21.6386,74200.0],["2014-06-23",21.6458,21.7241,21.3965,21.603,18900.0],["2014-06-24",21.5175,21.9378,21.5175,21.7312,20400.0],["2014-06-25",21.6885,22.123,21.4392,22.0874,28400.0],["2014-06-26",22.03,22.582,21.944,22.5175,48400.0],["2014-06-27",22.3885,22.9333,22.3885,22.8258,97800.0],["2014-06-30",22.7612,23.1197,22.5462,22.9763,33700.0],["2014-07-01",22.9691,24.2094,22.9691,23.5355,32500.0],["2014-07-02",23.6,23.6574,23.1699,23.3061,15400.0],["2014-07-03",23.4351,23.686,23.2272,23.6287,15900.0],["2014-07-07",23.4208,23.6143,23.2129,23.2129,14600.0],["2014-07-08",23.2631,23.3491,22.9906,23.0695,25100.0],["2014-07-09",23.0552,23.3132,23.0193,23.0623,18100.0],["2014-07-10",22.625,22.8975,22.4673,22.6967,11100.0],["2014-07-11",22.7899,22.7899,22.2379,22.4888,22000.0],["2014-07-14",22.7756,22.7756,22.3669,22.4888,16300.0],["2014-07-15",22.582,22.7111,22.1734,22.5462,14500.0],["2014-07-16",22.5605,22.8616,22.2738,22.625,17500.0],["2014-07-17",22.4458,22.625,21.5067,21.6142,22100.0],["2014-07-18",21.5569,22.2809,21.5569,22.2379,26700.0],["2014-07-21",21.987,21.9942,21.6142,21.944,12700.0],["2014-07-22",21.9368,22.2881,21.9296,22.116,12100.0],["2014-07-23",21.9583,22.1519,21.6931,21.858,9800.0],["2014-07-24",21.9368,22.3096,21.5067,21.5855,14000.0],["2014-07-25",21.5067,21.5999,21.392,21.4923,23600.0],["2014-07-28",21.5784,21.8006,21.1697,21.5354,14700.0],["2014-07-29",21.7217,22.4315,21.5497,21.7146,11500.0],["2014-07-30",21.6931,22.0802,21.4923,21.8149,17900.0],["2014-07-31",21.5712,22.7612,21.4063,22.3526,38900.0],["2014-08-01",22.4601,22.4601,21.8365,21.9153,18700.0],["2014-08-04",22.0802,22.0802,21.6142,21.8149,12800.0],["2014-08-05",21.6931,22.0587,21.6931,21.9153,8000.0],["2014-08-06",21.7719,22.6896,21.7719,22.41,14500.0],["2014-08-07",22.3526,22.41,22.1232,22.1304,11000.0],["2014-08-08",22.116,22.3885,21.858,22.3383,9300.0],["2014-08-11",22.5247,22.7684,22.2307,22.4386,9600.0],["2014-08-12",22.3311,22.3311,21.9296,22.0802,4700.0],["2014-08-13",21.8436,22.5103,21.8436,22.2809,7000.0],["2014-08-14",22.3813,22.9405,22.3813,22.5318,16900.0],["2014-08-15",22.7326,22.7827,22.0874,22.3526,23700.0],["2014-08-18",22.6035,23.0695,22.6035,23.0623,19800.0],["2014-08-19",23.0838,23.0838,22.6824,22.8329,15200.0],["2014-08-20",22.6035,22.6895,22.3813,22.6465,15900.0],["2014-08-21",22.582,23.0552,22.41,22.9476,28800.0],["2014-08-22",22.9476,23.005,22.5247,22.8974,14300.0],["2014-08-25",23.0982,23.1125,22.6107,22.9906,43000.0],["2014-08-26",22.625,23.1197,22.625,23.0552,65500.0],["2014-08-27",23.0265,23.0408,22.7971,22.8473,9000.0],["2014-08-28",22.6179,22.919,22.4171,22.5533,30500.0],["2014-08-29",22.5533,22.8114,22.4243,22.7039,28900.0],["2014-09-02",22.8544,23.7792,22.7612,23.514,30600.0],["2014-09-03",23.4781,23.5068,22.9476,23.0982,40300.0],["2014-09-04",23.5283,23.557,23.0122,23.1555,22500.0],["2014-09-05",23.0337,23.5928,22.8831,23.0193,29400.0],["2014-09-08",23.0767,23.4136,22.9405,23.2917,13900.0],["2014-09-09",23.177,23.2057,22.6537,22.9978,23200.0],["2014-09-10",23.2057,23.6215,22.9906,23.3276,12600.0],["2014-09-11",23.22,23.7219,23.1914,23.5928,16600.0],["2014-09-12",23.4996,23.4996,22.9906,23.4064,32000.0],["2014-09-15",23.2415,23.2415,22.7182,22.7684,13600.0],["2014-09-16",22.668,22.9835,22.6537,22.668,38100.0],["2014-09-17",22.7039,22.9691,22.6537,22.8186,13800.0],["2014-09-18",23.1842,23.2416,22.6609,23.0122,25000.0],["2014-09-19",23.0265,23.3563,22.5533,22.5533,51000.0],["2014-09-22",22.3669,22.7684,22.2451,22.5748,26600.0],["2014-09-23",22.5605,23.0121,22.5605,22.582,25700.0],["2014-09-24",22.582,23.0337,22.4817,22.8688,26000.0],["2014-09-25",22.4888,22.6322,22.2594,22.3813,37300.0],["2014-09-26",22.4534,22.6122,22.4462,22.5544,17700.0],["2014-09-29",22.338,22.4751,21.869,22.3091,27000.0],["2014-09-30",21.8762,22.5905,21.8618,21.8907,52300.0],["2014-10-01",21.9628,22.1071,21.501,21.7463,26700.0],["2014-10-02",21.7103,22.4029,21.667,22.0638,22900.0],["2014-10-03",22.2947,22.8358,22.2947,22.3596,24900.0],["2014-10-06",22.5184,22.5184,21.9412,22.1865,27800.0],["2014-10-07",22.0999,22.5617,21.8041,21.9123,27700.0],["2014-10-08",22.035,22.8719,22.035,22.6627,20400.0],["2014-10-09",22.7276,22.8647,22.1288,22.2658,23200.0],["2014-10-10",22.2875,22.8575,22.2875,22.6194,25200.0],["2014-10-13",22.7348,23.7233,22.7132,23.1894,28300.0],["2014-10-14",23.5068,23.9397,22.7853,23.4491,39900.0],["2014-10-15",23.1966,23.68,22.7348,23.5141,19500.0],["2014-10-16",23.413,23.8676,23.4058,23.5501,40100.0],["2014-10-17",23.9253,23.9253,23.2471,23.2471,22100.0],["2014-10-20",23.3193,23.6872,22.9369,23.3409,22100.0],["2014-10-21",23.312,23.5213,22.7493,23.3409,27500.0],["2014-10-22",23.3698,23.7666,23.0956,23.1822,28100.0],["2014-10-23",23.4491,24.9715,23.4491,24.8777,38300.0],["2014-10-24",24.7984,24.9932,24.6685,24.8416,22700.0],["2014-10-27",24.8633,25.0292,24.3943,24.9138,29400.0],["2014-10-28",25.0725,26.5083,25.0148,26.3568,57600.0],["2014-10-29",26.4145,26.5805,26.0033,26.4506,26300.0],["2014-10-30",26.4578,26.9052,26.3785,26.7464,30500.0],["2014-10-31",27.2803,27.6339,26.5011,27.4246,60900.0],["2014-11-03",27.3741,27.8071,26.53,27.7998,25900.0],["2014-11-04",27.6411,27.8864,27.4535,27.7926,22100.0],["2014-11-05",27.973,28.24,27.6483,28.1317,32100.0],["2014-11-06",27.771,28.5141,27.7205,28.2472,25100.0],["2014-11-07",28.2472,28.3121,27.6844,27.9514,42100.0],["2014-11-10",28.2255,28.81,28.2255,28.6729,41100.0],["2014-11-11",28.7522,28.8749,28.3698,28.5213,25100.0],["2014-11-12",28.24,28.8605,28.24,28.6729,27000.0],["2014-11-13",28.4781,28.6584,28.4203,28.4708,14200.0],["2014-11-14",28.4925,28.7089,28.2688,28.6152,25400.0],["2014-11-17",28.4853,28.543,28.1534,28.2472,52300.0],["2014-11-18",28.1895,28.4853,28.1895,28.24,12800.0],["2014-11-19",28.0812,28.2544,27.5545,27.6555,24500.0],["2014-11-20",27.3958,27.9658,27.1288,27.9153,15900.0],["2014-11-21",28.3265,28.5863,27.2154,27.3741,19200.0],["2014-11-24",27.4968,27.973,27.3309,27.8287,23100.0],["2014-11-25",28.2832,28.2832,27.5112,27.7638,30700.0],["2014-11-26",28.6801,28.6801,27.5257,27.6555,11800.0],["2014-11-28",27.8215,27.8215,26.8474,26.8979,11000.0],["2014-12-01",26.999,27.3092,26.1909,26.2125,31500.0],["2014-12-02",26.364,26.8763,26.2053,26.6743,25000.0],["2014-12-03",26.8186,27.0928,26.4073,26.8114,16400.0],["2014-12-04",26.8402,26.9701,26.2558,26.6815,27000.0],["2014-12-05",26.6382,27.4391,26.6382,26.934,25300.0],["2014-12-08",26.8979,27.4896,26.4073,26.6166,36500.0],["2014-12-09",26.4434,27.7205,26.3785,27.7133,78300.0],["2014-12-10",27.4391,27.4535,26.5372,26.6599,20500.0],["2014-12-11",26.7176,27.1577,26.631,26.8907,23800.0],["2014-12-12",26.6454,26.9917,26.3568,26.4795,17500.0],["2014-12-15",26.9412,26.9412,26.0754,26.1692,19400.0],["2014-12-16",25.5415,26.7464,25.4116,26.1332,26800.0],["2014-12-17",25.8301,27.2515,25.7796,27.2443,24500.0],["2014-12-18",27.5617,27.8792,26.8402,27.8071,19200.0],["2014-12-19",27.7133,28.074,26.7031,27.2443,68800.0],["2014-12-22",27.3453,27.7493,27.1505,27.7277,12500.0],["2014-12-23",28.0812,28.4781,27.302,27.8287,21600.0],["2014-12-24",27.8359,28.2111,27.5401,28.0163,28300.0],["2014-12-26",28.0596,28.1389,27.5329,27.8576,19600.0],["2014-12-29",28.1041,28.2637,27.8213,27.9881,19900.0],["2014-12-30",27.9881,28.6989,27.7198,28.387,21600.0],["2014-12-31",28.5538,29.2138,28.474,28.7714,82900.0],["2015-01-02",28.8584,28.8584,27.7415,27.9881,19400.0],["2015-01-05",27.8793,27.8793,26.893,27.0888,28200.0],["2015-01-06",27.096,27.1976,26.0226,26.1169,16900.0],["2015-01-07",26.3127,27.0162,26.0661,26.6464,24500.0],["2015-01-08",26.893,27.5022,26.6681,26.8639,21400.0],["2015-01-09",26.7697,26.9655,26.4215,26.5521,16200.0],["2015-01-12",26.6609,26.8422,26.1242,26.1894,19800.0],["2015-01-13",26.5376,27.3934,26.2039,26.5593,18500.0],["2015-01-14",26.3925,26.6464,25.9356,26.291,20400.0],["2015-01-15",26.378,26.378,25.7543,25.9791,16500.0],["2015-01-16",25.8848,27.0598,25.8848,26.9365,15500.0],["2015-01-20",26.9075,26.9075,25.8123,26.4505,17400.0],["2015-01-21",26.5086,26.5956,26.0952,26.2475,11100.0],["2015-01-22",26.5956,28.7134,26.5231,27.5965,43100.0],["2015-01-23",27.7488,27.7488,26.98,27.3499,17300.0],["2015-01-26",27.5022,27.785,26.5086,26.9727,19800.0],["2015-01-27",26.7987,27.3789,26.5086,27.1758,26300.0],["2015-01-28",27.3209,27.3209,25.4569,25.602,36300.0],["2015-01-29",25.6092,27.4732,25.5947,27.3934,29100.0],["2015-01-30",27.1033,27.1033,26.1459,26.1967,25600.0],["2015-02-02",26.3853,27.125,26.2547,26.9872,17600.0],["2015-02-03",26.9945,27.698,26.9945,27.582,27000.0],["2015-02-04",27.5529,27.8068,27.1613,27.2918,25400.0],["2015-02-05",27.3934,28.0389,27.3716,27.8721,15500.0],["2015-02-06",28.0099,29.3299,27.5892,29.0325,109800.0],["2015-02-09",28.8584,29.0107,27.669,27.8576,32700.0],["2015-02-10",27.6907,27.7778,26.9872,27.4079,14500.0],["2015-02-11",27.1178,27.8938,27.1178,27.7052,19400.0],["2015-02-12",27.8358,27.9954,27.5457,27.9373,32500.0],["2015-02-13",27.7343,27.7778,27.2411,27.5965,59500.0],["2015-02-17",27.5964,27.5964,27.2338,27.5239,14800.0],["2015-02-18",27.2338,27.2701,26.9002,27.0453,48800.0],["2015-02-19",26.9002,27.0235,26.6536,26.7842,49400.0],["2015-02-20",26.7842,26.7914,26.1387,26.7842,24600.0],["2015-02-23",26.5738,26.8349,26.3708,26.7044,17400.0],["2015-02-24",26.7116,27.0162,26.5738,26.6899,48500.0],["2015-02-25",26.5521,26.8349,26.2765,26.5376,143600.0],["2015-02-26",26.5738,27.4442,26.5738,27.096,40800.0],["2015-02-27",27.0598,27.9591,26.922,27.1395,48100.0],["2015-03-02",27.0235,27.727,27.0017,27.727,36400.0],["2015-03-03",27.5094,27.6182,27.2338,27.2411,18000.0],["2015-03-04",27.1831,27.4079,26.7116,26.8639,32700.0],["2015-03-05",26.98,27.1758,26.7261,27.0525,10400.0],["2015-03-06",26.8059,27.5892,26.7044,26.9945,34900.0],["2015-03-09",26.8857,27.4514,26.8857,27.1395,21800.0],["2015-03-10",26.8059,26.9075,26.4723,26.4795,19000.0],["2015-03-11",26.4505,27.0598,26.4505,26.8494,16600.0],["2015-03-12",27.1831,28.2419,27.1831,28.0171,29800.0],["2015-03-13",28.0389,28.2057,27.4369,28.1114,15100.0],["2015-03-16",28.2855,28.5683,27.9591,28.2274,31400.0],["2015-03-17",27.8503,28.1839,27.6545,28.1839,24600.0],["2015-03-18",28.3362,28.5756,27.7995,28.0896,20900.0],["2015-03-19",27.9011,28.3725,27.7633,28.0026,18700.0],["2015-03-20",28.0244,28.8077,28.0244,28.6046,35700.0],["2015-03-23",28.474,28.8657,28.2855,28.3217,30100.0],["2015-03-24",28.4885,28.6336,28.0026,28.1404,31400.0],["2015-03-25",28.1041,28.1332,27.4369,27.6472,24600.0],["2015-03-26",27.4577,27.8368,27.4066,27.6399,19000.0],["2015-03-27",27.6837,28.1576,27.4795,27.968,22600.0],["2015-03-30",28.2086,28.6607,27.8951,28.4784,52800.0],["2015-03-31",28.0191,28.8357,27.9097,28.719,46200.0],["2015-04-01",28.4565,28.7992,28.2961,28.7263,33900.0],["2015-04-02",28.8867,29.1637,28.8867,28.9596,22200.0],["2015-04-06",28.6534,29.1419,28.5221,28.8502,23600.0],["2015-04-07",28.668,29.1054,28.3253,28.3836,19400.0],["2015-04-08",28.2451,28.8648,28.2086,28.2815,15400.0],["2015-04-09",28.4347,28.6169,27.6326,28.0628,27500.0],["2015-04-10",28.2451,28.2743,27.6108,27.6399,40400.0],["2015-04-13",27.6108,27.742,27.3483,27.5597,50000.0],["2015-04-14",27.4504,27.9607,27.2973,27.9024,62400.0],["2015-04-15",28.1576,28.5148,27.8368,28.4711,34000.0],["2015-04-16",28.3617,29.0106,27.8659,28.4419,23900.0],["2015-04-17",28.2159,28.2742,27.5524,27.5962,14000.0],["2015-04-20",27.9389,28.6169,27.8076,28.493,24000.0],["2015-04-21",28.4565,28.544,28.0701,28.2815,24600.0],["2015-04-22",28.5294,28.8357,28.092,28.5586,33000.0],["2015-04-23",28.6169,29.1637,28.2961,29.1564,35500.0],["2015-04-24",29.0763,29.3606,28.544,29.2877,54100.0],["2015-04-27",29.2877,29.8928,28.9523,29.2877,77900.0],["2015-04-28",29.7324,30.1918,29.5283,30.0605,49800.0],["2015-04-29",30.0095,30.0532,29.572,29.6377,28700.0],["2015-04-30",29.5283,29.6887,28.5878,28.7409,45700.0],["2015-05-01",28.77,28.9742,28.2086,28.2524,34500.0],["2015-05-04",28.4274,28.945,28.2888,28.6242,33200.0],["2015-05-05",28.4128,28.5294,27.9607,28.2232,25900.0],["2015-05-06",28.3253,28.5878,27.7056,28.2086,29100.0],["2015-05-07",28.2086,28.5732,27.8441,28.3836,25200.0],["2015-05-08",28.7627,28.7627,28.143,28.4492,33100.0],["2015-05-11",28.3107,29.0034,28.3107,28.7482,25400.0],["2015-05-12",28.8502,28.8502,28.1576,28.6825,26300.0],["2015-05-13",28.7409,29.3168,28.4711,29.2221,41300.0],["2015-05-14",29.5137,29.5793,29.0981,29.2658,29400.0],["2015-05-15",29.2294,29.2731,28.4492,28.5878,24200.0],["2015-05-18",28.3472,29.2512,28.3472,29.1492,28500.0],["2015-05-19",28.8648,29.4116,28.8575,29.2585,24500.0],["2015-05-20",29.3752,29.3752,28.595,28.9742,21600.0],["2015-05-21",28.9815,29.3096,28.9304,29.1856,32000.0],["2015-05-22",29.3169,29.4554,28.8575,29.0325,44400.0],["2015-05-26",28.8211,28.9158,28.369,28.6023,35900.0],["2015-05-27",28.8429,29.0908,28.4492,28.9888,33200.0],["2015-05-28",28.7992,28.9013,28.7554,28.8065,6800.0],["2015-05-29",28.5659,28.8575,28.2597,28.77,33900.0],["2015-06-01",29.0544,29.0544,28.3836,28.7409,31200.0],["2015-06-02",28.8211,29.2658,28.8211,28.9742,16800.0],["2015-06-03",29.1273,29.4335,28.9158,29.171,25900.0],["2015-06-04",29.0033,29.2585,28.719,28.7846,17300.0],["2015-06-05",28.9086,29.1637,28.8867,29.1637,21400.0],["2015-06-08",29.1637,29.2367,29.0544,29.1637,32300.0],["2015-06-09",29.0471,29.346,28.9231,29.0471,25000.0],["2015-06-10",29.3023,29.8272,29.0981,29.6522,42500.0],["2015-06-11",29.572,29.8637,29.1273,29.5793,15000.0],["2015-06-12",29.4262,29.8418,29.3752,29.7179,13100.0],["2015-06-15",29.3898,29.9293,29.2075,29.5793,24800.0],["2015-06-16",29.3679,30.3522,29.3314,30.2501,49700.0],["2015-06-17",30.1845,30.1845,29.4554,29.5064,27700.0],["2015-06-18",29.7835,30.3449,29.572,30.0751,67900.0],["2015-06-19",30.1407,30.4324,29.9657,30.1845,67200.0],["2015-06-22",30.2209,30.5126,30.2136,30.4469,20400.0],["2015-06-23",30.4542,30.9427,30.374,30.9282,19400.0],["2015-06-24",30.8698,30.9792,30.6511,30.8771,22300.0],["2015-06-25",31.0083,31.3146,30.7823,31.0156,18400.0],["2015-06-26",31.0523,31.2575,30.8397,31.1549,58400.0],["2015-06-29",30.8837,31.1549,30.4513,30.6272,27700.0],["2015-06-30",30.8617,31.1476,30.3414,30.8837,41700.0],["2015-07-01",31.023,31.2575,30.7152,30.9424,16800.0],["2015-07-02",30.8764,31.0303,30.2534,30.4293,15900.0],["2015-07-06",30.1801,30.8617,30.0629,30.6712,34300.0],["2015-07-07",30.5686,30.6492,30.1802,30.5393,40200.0],["2015-07-08",30.2901,30.6932,29.6525,30.2095,81600.0],["2015-07-09",30.5466,30.8984,30.0043,30.422,36100.0],["2015-07-10",30.7445,31.1842,30.2168,31.001,35900.0],["2015-07-13",31.3088,31.4847,30.9937,31.0743,43000.0],["2015-07-14",31.045,31.1329,30.5173,31.0743,26500.0],["2015-07-15",31.1915,31.4847,31.0156,31.1109,20600.0],["2015-07-16",31.2648,31.5067,31.0083,31.2721,26000.0],["2015-07-17",31.3967,31.47,30.7664,31.0669,30400.0],["2015-07-20",31.0743,31.2208,30.7371,31.1256,30900.0],["2015-07-21",31.0083,31.3674,30.6199,30.6639,38600.0],["2015-07-22",30.7152,31.4994,30.5466,31.1842,34000.0],["2015-07-23",31.1989,31.4774,30.5759,30.8398,41500.0],["2015-07-24",30.7811,31.001,30.4587,30.5979,36900.0],["2015-07-27",30.5979,30.5979,30.2534,30.466,40100.0],["2015-07-28",30.5319,30.7591,30.1948,30.6639,40600.0],["2015-07-29",30.7665,30.7665,30.3927,30.5906,28000.0],["2015-07-30",30.5759,30.7738,30.466,30.6785,37400.0],["2015-07-31",30.5979,30.7958,30.2901,30.4147,18400.0],["2015-08-03",30.5026,30.7371,30.2461,30.6858,26600.0],["2015-08-04",30.6785,30.9204,30.4367,30.5173,26400.0],["2015-08-05",30.5613,30.8984,30.3561,30.7518,52000.0],["2015-08-06",30.7371,30.9937,30.4733,30.5906,41700.0],["2015-08-07",30.4953,30.7738,30.0262,30.2168,21200.0],["2015-08-10",30.466,30.891,30.378,30.6785,38600.0],["2015-08-11",30.4073,30.6492,30.2461,30.3707,28400.0],["2015-08-12",30.0995,30.3267,29.396,29.9676,59800.0],["2015-08-13",29.9456,30.2754,29.8577,30.0482,42200.0],["2015-08-14",29.9456,31.0743,29.9456,30.9937,32700.0],["2015-08-17",30.8031,31.4994,29.9237,31.1842,23300.0],["2015-08-18",31.2062,31.2941,30.6345,30.7371,15900.0],["2015-08-19",30.4147,30.8031,30.0922,30.4147,32800.0],["2015-08-20",30.1288,30.2974,29.4766,29.5499,43700.0],["2015-08-21",29.0955,30.0775,28.7584,29.7551,42200.0],["2015-08-24",28.1794,29.5572,27.5125,28.5458,54300.0],["2015-08-25",29.3593,29.8797,27.7177,27.8129,65800.0],["2015-08-26",28.3113,29.1468,27.9595,29.0955,29200.0],["2015-08-27",29.4986,29.4986,28.6191,29.0955,48500.0],["2015-08-28",28.861,29.5352,28.6997,29.2201,34900.0],["2015-08-31",29.0735,29.6012,29.0075,29.5132,25500.0],["2015-09-01",29.0882,29.6818,29.0662,29.1981,56400.0],["2015-09-02",29.6378,29.8357,29.5279,29.6525,31400.0],["2015-09-03",29.8797,30.0995,29.396,29.4912,40000.0],["2015-09-04",29.1981,29.8943,29.1981,29.6012,32400.0],["2015-09-08",30.0189,30.5832,29.9969,30.1142,27500.0],["2015-09-09",30.3047,30.4367,29.8064,29.865,36400.0],["2015-09-10",29.9163,30.3707,29.9163,30.0849,11100.0],["2015-09-11",30.0336,30.2974,29.821,30.2828,28300.0],["2015-09-14",30.2901,30.7811,30.2901,30.7738,14600.0],["2015-09-15",30.7738,31.514,30.7738,31.3015,25600.0],["2015-09-16",31.1622,31.4261,30.9057,31.0523,25500.0],["2015-09-17",31.0303,31.4041,30.2388,30.3121,35400.0],["2015-09-18",29.931,30.1802,29.7184,29.953,51000.0],["2015-09-21",29.8723,30.5393,29.8723,30.3707,22700.0],["2015-09-22",30.1289,30.5173,29.5572,30.0116,35800.0],["2015-09-23",30.0263,30.5613,29.7331,30.378,48000.0],["2015-09-24",30.1142,30.7518,30.0556,30.6639,29100.0],["2015-09-25",31.0543,31.1354,30.4355,30.4355,40400.0],["2015-09-28",30.2881,30.8923,30.1481,30.6049,36800.0],["2015-09-29",30.7744,31.3564,30.4355,31.2164,65700.0],["2015-09-30",31.5627,31.99,31.4154,31.9016,50800.0],["2015-10-01",31.8869,32.351,31.5185,32.211,59400.0],["2015-10-02",31.7985,32.1742,31.0249,31.85,49100.0],["2015-10-05",32.2479,32.9036,32.2258,32.491,34100.0],["2015-10-06",32.3879,32.5352,31.8058,32.1226,54700.0],["2015-10-07",32.3142,33.0878,32.3142,33.0804,52800.0],["2015-10-08",33.0804,33.5814,33.0436,33.5372,32400.0],["2015-10-09",33.7361,33.7361,33.3088,33.6256,44200.0],["2015-10-12",33.6551,34.3624,33.5225,34.1635,61800.0],["2015-10-13",33.9351,34.6202,33.9351,34.3698,49100.0],["2015-10-14",34.274,34.4434,33.5814,33.8172,57800.0],["2015-10-15",34.1045,34.8265,33.6772,34.8265,59300.0],["2015-10-16",34.915,34.996,34.2887,34.716,30600.0],["2015-10-19",34.6497,34.9886,34.6497,34.7971,28400.0],["2015-10-20",34.6866,34.9813,34.6203,34.9371,31900.0],["2015-10-21",34.9371,35.2612,34.3329,34.3771,37300.0],["2015-10-22",34.495,35.6959,34.495,34.9518,34400.0],["2015-10-23",35.3496,36.2558,34.9076,36.1011,55800.0],["2015-10-26",36.0275,36.278,34.3476,35.7328,40800.0],["2015-10-27",35.6296,35.7843,35.0697,35.1581,54200.0],["2015-10-28",35.2318,37.0958,35.2318,36.8968,46100.0],["2015-10-29",36.8895,37.0442,36.4621,36.8674,34900.0],["2015-10-30",36.7495,36.7495,35.4086,35.6075,36500.0],["2015-11-02",35.6149,36.1159,35.6149,35.9611,21900.0],["2015-11-03",35.8727,36.3443,35.6959,36.2043,20800.0],["2015-11-04",36.3148,36.5137,36.1601,36.2927,21500.0],["2015-11-05",36.3369,37.0958,36.1674,36.9926,21300.0],["2015-11-06",37.1105,38.142,37.0663,38.1346,55000.0],["2015-11-09",38.1346,38.4514,37.6115,37.8988,42200.0],["2015-11-10",37.8325,38.7166,37.7883,38.643,31900.0],["2015-11-11",38.8124,39.004,38.2893,38.3188,35300.0],["2015-11-12",37.8767,38.5251,37.0736,37.14,30200.0],["2015-11-13",36.86,37.28,36.359,36.5653,54300.0],["2015-11-16",37.081,37.081,36.138,36.8821,27300.0],["2015-11-17",36.7495,37.4862,36.6537,36.8821,28500.0],["2015-11-18",36.8894,37.4052,36.5137,37.361,33600.0],["2015-11-19",37.2357,37.3241,36.941,37.2063,12100.0],["2015-11-20",37.4273,37.8251,37.1105,37.4273,22700.0],["2015-11-23",37.2799,37.7441,37.0884,37.1031,30200.0],["2015-11-24",36.8453,37.5746,36.6537,37.4568,34800.0],["2015-11-25",37.4568,37.641,37.081,37.6115,18700.0],["2015-11-27",37.5525,38.083,37.501,37.8251,14100.0],["2015-11-30",38.0609,38.0609,37.4126,37.4715,35000.0],["2015-12-01",37.4641,37.8472,37.4641,37.7662,38100.0],["2015-12-02",37.6925,37.8988,37.081,37.2652,37100.0],["2015-12-03",37.2873,37.641,36.6611,36.8084,33500.0],["2015-12-04",36.7863,37.6483,36.7863,37.4273,31100.0],["2015-12-07",37.4715,37.4715,36.9484,37.1473,53200.0],["2015-12-08",36.8305,36.8453,36.1527,36.44,24000.0],["2015-12-09",36.2116,36.3222,35.2465,35.3054,33300.0],["2015-12-10",35.3717,35.6812,35.0844,35.1507,21500.0],["2015-12-11",34.495,34.996,33.6846,34.075,32700.0],["2015-12-14",33.9645,34.5613,33.8835,34.0456,37900.0],["2015-12-15",34.2961,35.1507,34.2961,34.8928,34500.0],["2015-12-16",34.8265,35.357,34.5613,35.217,37300.0],["2015-12-17",34.996,36.1306,34.996,35.5043,37200.0],["2015-12-18",35.2833,35.5117,33.8982,34.0235,76200.0],["2015-12-21",34.1635,35.276,32.8594,33.4488,75800.0],["2015-12-22",33.412,34.635,32.9257,34.5024,38200.0],["2015-12-23",34.5908,34.8486,34.215,34.3845,24900.0],["2015-12-24",34.4876,34.6571,34.3108,34.5024,6800.0],["2015-12-28",34.3329,34.6129,34.0161,34.6129,18900.0],["2015-12-29",34.946,35.2717,34.413,34.9312,37000.0],["2015-12-30",35.0348,35.0348,34.6055,34.6277,21200.0],["2015-12-31",34.7239,34.8645,33.4211,33.5025,30600.0],["2016-01-04",33.0066,33.0066,31.9037,32.4292,48700.0],["2016-01-05",32.5106,33.1028,32.3996,32.8215,21000.0],["2016-01-06",32.4144,33.3101,32.4144,33.014,23500.0],["2016-01-07",32.5254,32.9696,32.1183,32.1923,21500.0],["2016-01-08",32.4218,32.4292,31.008,31.1412,35500.0],["2016-01-11",31.2745,32.1997,31.1634,31.9629,38300.0],["2016-01-12",32.3478,33.1028,31.3929,31.5335,40500.0],["2016-01-13",31.6002,31.6002,29.868,30.1863,38300.0],["2016-01-14",30.0309,30.8303,30.0161,30.2456,50100.0],["2016-01-15",29.5349,29.9791,28.9502,29.6386,47400.0],["2016-01-19",29.8828,30.9784,29.0316,29.2685,31600.0],["2016-01-20",28.7133,29.9791,28.7133,29.572,34500.0],["2016-01-21",29.9495,32.9918,29.9495,30.29,41700.0],["2016-01-22",30.6749,31.9407,29.2092,29.3203,36700.0],["2016-01-25",29.4683,29.4683,27.6104,27.9213,68600.0],["2016-01-26",27.5882,28.7355,27.5882,28.6467,44600.0],["2016-01-27",28.2988,29.1204,27.5363,28.1803,42700.0],["2016-01-28",28.6393,29.1648,27.8324,28.7725,27600.0],["2016-01-29",28.8095,29.8754,28.5208,29.3647,60300.0],["2016-02-01",29.0538,29.4313,28.4912,28.7281,73200.0],["2016-02-02",28.4912,28.8909,27.9287,28.5578,45900.0],["2016-02-03",28.9206,29.1722,27.9879,28.543,29400.0],["2016-02-04",28.5579,29.1648,28.1211,28.2544,30000.0],["2016-02-05",28.1507,28.4986,27.6474,27.6474,45300.0],["2016-02-08",27.3883,28.1211,27.107,27.8768,35300.0],["2016-02-09",27.603,28.2692,27.4475,27.8768,30000.0],["2016-02-10",28.21,28.6615,27.6918,27.6992,32700.0],["2016-02-11",27.2551,27.8028,26.5741,27.0922,30400.0],["2016-02-12",27.5067,28.4468,27.181,28.1803,35900.0],["2016-02-16",28.506,28.6171,27.8768,28.1507,24800.0],["2016-02-17",28.3136,28.3136,27.2847,27.4623,32100.0],["2016-02-18",27.4031,27.603,26.9516,27.4105,27000.0],["2016-02-19",27.4179,27.9583,27.3809,27.6178,36200.0],["2016-02-22",27.8916,28.321,27.2699,27.9657,41300.0],["2016-02-23",28.0101,28.2396,27.3661,27.4771,33800.0],["2016-02-24",27.2032,27.9213,26.9664,27.8768,23200.0],["2016-02-25",27.6104,28.1433,27.3587,27.7436,35000.0],["2016-02-26",27.862,28.4098,27.5141,28.0397,31500.0],["2016-02-29",27.7436,28.543,27.5586,27.8102,31000.0],["2016-03-01",27.9064,29.076,27.2699,28.9057,22400.0],["2016-03-02",28.8021,29.0908,28.543,29.0908,24900.0],["2016-03-03",28.9872,29.0168,28.6393,28.8687,28000.0],["2016-03-04",29.1796,29.1796,28.4542,29.0612,24500.0],["2016-03-07",28.9724,29.3869,28.7725,29.1204,19600.0],["2016-03-08",28.8983,29.1278,28.469,28.506,21400.0],["2016-03-09",28.5578,29.2315,28.0693,28.2988,17200.0],["2016-03-10",28.2988,28.5356,27.6548,28.2321,16800.0],["2016-03-11",28.3506,28.9946,28.2099,28.9354,22200.0],["2016-03-14",28.7799,29.2092,28.0989,28.1285,35200.0],["2016-03-15",28.0471,28.2025,27.5289,27.6474,35900.0],["2016-03-16",27.603,28.247,27.3735,27.5511,27100.0],["2016-03-17",27.5215,28.543,26.8775,28.3432,31000.0],["2016-03-18",28.5653,28.8687,27.2477,28.0841,60300.0],["2016-03-21",27.899,28.321,27.3365,27.8176,58900.0],["2016-03-22",27.5363,27.9583,27.033,27.0848,45100.0],["2016-03-23",26.996,26.996,26.426,26.7739,35500.0],["2016-03-24",26.5222,27.0256,26.2558,26.9516,20300.0],["2016-03-28",27.0335,27.3463,26.8101,27.0558,31300.0],["2016-03-29",27.0633,27.7335,26.5718,27.6442,30100.0],["2016-03-30",27.8974,27.9122,27.5027,27.5622,28600.0],["2016-03-31",27.4058,27.875,27.4058,27.6516,51700.0],["2016-04-01",27.5101,27.7112,27.4058,27.5548,27700.0],["2016-04-04",27.7857,27.9048,27.5548,27.8452,31800.0],["2016-04-05",27.659,27.8378,27.4133,27.5548,31700.0],["2016-04-06",27.5697,27.8676,27.4282,27.7112,27200.0],["2016-04-07",27.5473,27.5473,26.3483,26.5271,26500.0],["2016-04-08",26.4228,26.9218,26.3111,26.5941,25800.0],["2016-04-11",26.8101,27.2941,26.3707,26.7356,30300.0],["2016-04-12",27.1154,27.5473,26.5494,27.3835,31000.0],["2016-04-13",27.5101,28.8208,27.1899,28.7091,50000.0],["2016-04-14",28.5602,28.9474,28.3814,28.6793,21100.0],["2016-04-15",28.6197,28.94,28.6197,28.8804,21100.0],["2016-04-18",28.5676,28.9251,28.4261,28.8804,26200.0],["2016-04-19",29.0442,29.4166,29.0442,29.357,20200.0],["2016-04-20",29.4166,30.5262,29.4166,30.2954,44600.0],["2016-04-21",30.0496,30.1837,29.1336,30.0571,55200.0],["2016-04-22",30.1464,30.6305,29.99,30.5933,58200.0],["2016-04-25",30.4443,30.6677,29.7815,30.2432,51100.0],["2016-04-26",30.4145,30.7497,29.6773,30.4816,44300.0],["2016-04-27",30.3549,30.3549,29.7666,30.1911,30400.0],["2016-04-28",29.8411,30.1464,29.5804,29.7443,45700.0],["2016-04-29",29.6028,29.9751,27.8006,28.1953,83700.0],["2016-05-02",28.3293,28.9325,27.9346,28.791,64800.0],["2016-05-03",28.4112,28.7612,27.875,28.0538,32400.0],["2016-05-04",27.9048,28.2101,27.3463,27.8601,36200.0],["2016-05-05",27.8452,28.2697,27.8006,27.9793,30100.0],["2016-05-06",27.6292,28.0016,27.6218,27.7931,29300.0],["2016-05-09",27.3909,28.0091,27.3909,27.7856,23900.0],["2016-05-10",27.8676,28.2027,27.4431,28.091,28100.0],["2016-05-11",27.4505,28.2623,27.4505,28.0761,45600.0],["2016-05-12",28.2548,28.4336,27.5175,27.8378,20200.0],["2016-05-13",27.8154,28.1059,27.5473,27.8154,33200.0],["2016-05-16",27.9048,28.9102,27.9048,28.6272,27600.0],["2016-05-17",28.158,28.7761,27.2122,27.3314,40100.0],["2016-05-18",27.2792,28.7315,27.2792,28.5825,41900.0],["2016-05-19",28.5229,28.5304,28.0761,28.3144,29800.0],["2016-05-20",28.5155,28.9176,28.2399,28.441,35400.0],["2016-05-23",28.59,28.7538,28.0835,28.4783,22800.0],["2016-05-24",28.6644,29.5581,28.3814,29.223,24300.0],["2016-05-25",29.3943,29.7145,28.6346,29.2825,17800.0],["2016-05-26",29.2155,29.5581,28.9996,29.1336,14100.0],["2016-05-27",29.2528,29.4985,29.0368,29.357,20000.0],["2016-05-31",29.4613,29.4613,28.9772,29.2155,30800.0],["2016-06-01",28.9698,30.0049,28.9698,29.7964,33000.0],["2016-06-02",29.8337,29.9528,29.2006,29.4762,26000.0],["2016-06-03",29.3272,29.3347,28.6868,29.1932,18100.0],["2016-06-06",29.1187,29.99,29.1187,29.6921,10000.0],["2016-06-07",29.5804,29.6326,29.074,29.3272,30000.0],["2016-06-08",29.2751,29.99,29.2751,29.8932,13200.0],["2016-06-09",29.7592,30.1241,28.7836,29.6251,27100.0],["2016-06-10",29.3868,29.99,29.1038,29.6028,44900.0],["2016-06-13",29.5432,30.1315,29.1559,29.4985,30300.0],["2016-06-14",29.3421,29.4315,28.8804,28.9921,13700.0],["2016-06-15",28.307,29.3049,28.307,28.7091,22400.0],["2016-06-16",28.4634,28.7463,28.1729,28.5527,14100.0],["2016-06-17",28.5825,28.5825,27.9867,28.0091,46200.0],["2016-06-20",28.0165,29.074,28.0165,28.2399,28800.0],["2016-06-21",28.2176,28.5453,28.0314,28.225,21000.0],["2016-06-22",28.4336,28.4783,27.9644,27.9942,15500.0],["2016-06-23",28.3218,28.94,28.1729,28.3516,22100.0],["2016-06-24",27.0484,28.2921,26.7728,26.7803,103000.0],["2016-06-27",26.6079,26.6754,25.8961,26.0534,35800.0],["2016-06-28",26.4581,26.6829,26.0534,26.3981,49600.0],["2016-06-29",26.593,27.5521,26.593,27.3872,23200.0],["2016-06-30",27.4472,27.7169,27.1849,27.7019,30000.0],["2016-07-01",27.582,27.6195,27.1025,27.2973,17000.0],["2016-07-05",27.1699,27.1699,26.4206,26.488,13000.0],["2016-07-06",26.2408,26.6829,25.8361,26.593,22800.0],["2016-07-07",26.563,26.8252,26.3906,26.6154,24700.0],["2016-07-08",27.0126,27.5446,26.4356,27.4547,26600.0],["2016-07-11",27.5446,27.8368,27.5296,27.672,27700.0],["2016-07-12",27.6195,28.4362,27.6195,28.2189,26200.0],["2016-07-13",28.2115,28.4587,28.0691,28.3388,19400.0],["2016-07-14",28.4737,28.6835,28.3613,28.6685,35000.0],["2016-07-15",28.9458,28.9608,28.5936,28.8559,24900.0],["2016-07-18",28.8559,29.1481,28.7734,28.9383,24300.0],["2016-07-19",29.0057,29.1031,28.646,28.9907,32000.0],["2016-07-20",29.0881,29.0881,28.5636,28.9308,30500.0],["2016-07-21",29.0357,29.4853,28.5561,29.2755,33900.0],["2016-07-22",29.268,29.6202,28.8783,29.4553,12800.0],["2016-07-25",29.1031,29.4178,28.9008,29.253,20700.0],["2016-07-26",29.3279,29.5527,28.8708,29.4178,16100.0],["2016-07-27",29.3504,29.815,29.2305,29.5677,28100.0],["2016-07-28",29.238,29.5302,29.2305,29.4328,9000.0],["2016-07-29",29.2979,29.6127,29.1106,29.3729,24900.0],["2016-08-01",29.1481,29.3729,28.9757,29.1331,36100.0],["2016-08-02",29.0807,29.3729,28.9533,29.253,24300.0],["2016-08-03",29.4253,29.5677,29.238,29.5677,11400.0],["2016-08-04",29.4403,29.8375,29.3354,29.4178,10500.0],["2016-08-05",29.5902,30.6992,29.5677,30.347,25600.0],["2016-08-08",30.362,30.4444,29.6052,29.9873,15700.0],["2016-08-09",30.0098,30.6392,29.3054,30.6317,25400.0],["2016-08-10",30.5268,30.6617,30.1746,30.4744,17600.0],["2016-08-11",30.4893,30.7591,30.3695,30.5643,26600.0],["2016-08-12",30.347,30.347,29.6276,29.8674,23900.0],["2016-08-15",29.9648,30.2196,29.9199,30.1072,21400.0],["2016-08-16",30.0772,30.1072,30.0173,30.0248,10900.0],["2016-08-17",30.0997,30.5268,29.4628,30.1597,16200.0],["2016-08-18",29.5677,30.3395,29.5677,30.302,22700.0],["2016-08-19",30.302,30.317,30.0997,30.1597,12500.0],["2016-08-22",30.0248,30.347,29.9498,30.2346,22600.0],["2016-08-23",30.2421,30.6992,30.2421,30.5343,10400.0],["2016-08-24",30.5268,30.7366,30.3844,30.6017,50900.0],["2016-08-25",30.377,30.7591,30.377,30.7291,13500.0],["2016-08-26",30.7291,31.1262,30.6017,31.1113,11400.0],["2016-08-29",31.1338,31.5459,31.1338,31.4035,12300.0],["2016-08-30",30.9314,31.5908,30.9314,31.3286,16100.0],["2016-08-31",30.6392,31.7482,30.6392,31.5384,19600.0],["2016-09-01",31.3286,31.471,30.1971,31.396,31500.0],["2016-09-02",31.3061,31.5084,30.819,31.5084,10100.0],["2016-09-06",31.3511,31.8231,31.0738,31.4635,30500.0],["2016-09-07",31.3211,32.1004,31.3211,32.0554,20800.0],["2016-09-08",31.9805,32.5499,31.9355,32.5275,23700.0],["2016-09-09",32.2427,32.4076,32.0779,32.1453,46100.0],["2016-09-12",32.0104,32.6249,31.3136,32.4675,41900.0],["2016-09-13",32.1154,32.3177,31.4485,32.0854,35400.0],["2016-09-14",32.0704,32.2277,31.441,31.5459,11100.0],["2016-09-15",31.5833,32.5275,31.2761,31.7107,70700.0],["2016-09-16",31.6583,31.6583,31.0139,31.2012,64000.0],["2016-09-19",31.2087,31.5309,31.0963,31.2237,19100.0],["2016-09-20",31.4709,31.8756,31.1862,31.2162,50500.0],["2016-09-21",31.4035,31.4035,31.0438,31.3061,44000.0],["2016-09-22",31.5159,31.9355,31.396,31.8081,39200.0],["2016-09-23",31.6957,31.8606,31.1562,31.366,24400.0],["2016-09-26",31.2387,31.3511,30.7441,30.7591,49700.0],["2016-09-27",30.7141,31.1562,30.6167,31.0813,30400.0],["2016-09-28",31.0139,31.3211,30.7216,31.2611,14000.0],["2016-09-29",31.1105,31.1858,30.4928,30.5154,50100.0],["2016-09-30",30.7715,30.8845,30.425,30.6585,61400.0],["2016-10-03",30.4325,30.5757,29.8224,30.2969,20900.0],["2016-10-04",30.2668,30.6736,30.1237,30.538,15600.0],["2016-10-05",30.5154,31.5474,30.5154,31.2235,25900.0],["2016-10-06",31.2611,31.6076,30.9523,31.6001,19200.0],["2016-10-07",31.4796,31.7357,31.1105,31.3139,26600.0],["2016-10-10",31.5097,31.8562,31.0352,31.5097,20300.0],["2016-10-11",31.5248,31.7206,30.9749,31.1105,23600.0],["2016-10-12",31.2084,31.8261,31.1029,31.698,28600.0],["2016-10-13",31.6152,32.376,30.7489,30.8318,33200.0],["2016-10-14",31.1255,31.2159,30.8318,31.0728,21800.0],["2016-10-17",31.0352,31.4118,30.8092,30.9598,11300.0],["2016-10-18",31.1858,31.4495,30.9448,31.0728,14400.0],["2016-10-19",30.8845,31.4871,30.8694,31.3365,26100.0],["2016-10-20",32.3911,32.4287,31.1482,31.6378,27100.0],["2016-10-21",31.2235,31.4118,28.8883,31.0352,16400.0],["2016-10-24",31.1481,31.7432,30.6962,31.1105,29300.0],["2016-10-25",31.0728,31.2235,30.8468,31.1105,26100.0],["2016-10-26",30.8845,31.2988,30.6585,31.2611,28800.0],["2016-10-27",31.3365,31.4118,30.6962,30.9975,24300.0],["2016-10-28",31.0728,31.1105,30.5832,30.8092,20800.0],["2016-10-31",30.9222,31.4118,30.6359,31.1481,65200.0],["2016-11-01",31.2611,31.2611,30.4702,30.5832,29000.0],["2016-11-02",30.4325,30.7715,29.8299,30.1689,17700.0],["2016-11-03",30.2442,30.5832,29.9881,30.2442,14200.0],["2016-11-04",30.2065,30.6208,29.8299,29.9429,18400.0],["2016-11-07",30.6209,31.6378,30.1689,31.6378,27500.0],["2016-11-08",31.4495,31.4871,30.7188,31.4495,26200.0],["2016-11-09",31.4871,33.5963,31.3741,33.4456,62000.0],["2016-11-10",33.8223,35.0275,33.8223,34.9145,47400.0],["2016-11-11",34.7639,37.4004,34.2366,37.1367,76300.0],["2016-11-14",37.5134,37.777,35.8561,36.7601,42600.0],["2016-11-15",36.4211,37.1744,35.2535,36.9484,30600.0],["2016-11-16",36.6471,36.8731,33.6716,36.7224,38800.0],["2016-11-17",36.6848,36.7074,34.101,36.2328,35400.0],["2016-11-18",36.1951,37.664,35.939,37.664,42600.0],["2016-11-21",37.7393,37.7393,37.0991,37.438,17900.0],["2016-11-22",37.664,38.003,37.4004,37.9277,28500.0],["2016-11-23",37.8147,38.4173,37.438,38.3043,17700.0],["2016-11-25",38.342,38.342,37.7996,38.342,6000.0],["2016-11-28",38.0407,38.0859,37.2874,37.4757,25600.0],["2016-11-29",37.3627,38.1612,37.3627,37.8147,15400.0],["2016-11-30",38.1536,38.3043,36.6395,37.4004,26200.0],["2016-12-01",37.551,38.3043,37.2497,38.1913,34300.0],["2016-12-02",37.8523,38.3043,37.664,37.777,17300.0],["2016-12-05",38.0783,38.9069,37.7017,38.7939,31100.0],["2016-12-06",39.1329,39.3212,38.7186,39.2082,31700.0],["2016-12-07",39.2082,40.1498,39.2082,39.8109,44300.0],["2016-12-08",39.8862,41.0538,39.6979,40.6771,44000.0],["2016-12-09",40.8278,42.0707,40.5641,42.033,42400.0],["2016-12-12",41.9577,42.259,40.9785,41.1668,36500.0],["2016-12-13",41.4681,42.0707,40.8278,41.7317,30400.0],["2016-12-14",41.5057,41.6941,40.7901,40.9408,22200.0],["2016-12-15",41.2044,42.259,40.9785,41.7694,43100.0],["2016-12-16",41.9954,42.711,41.0161,41.2421,76600.0],["2016-12-19",41.1291,41.8071,40.6018,41.2421,33800.0],["2016-12-20",41.5811,42.4097,41.1291,41.4681,38600.0],["2016-12-21",41.4304,41.7317,40.8278,41.3928,19600.0],["2016-12-22",41.4681,41.6187,40.9031,41.2044,22500.0],["2016-12-23",41.3174,41.4681,40.5641,41.3928,14900.0],["2016-12-27",41.5434,42.4473,40.7525,41.6187,22300.0],["2016-12-28",41.7694,41.8824,41.0161,41.3928,25800.0],["2016-12-29",41.5058,41.8071,40.7525,40.9785,20500.0],["2016-12-30",41.2583,41.4096,40.8045,41.3339,56200.0],["2017-01-03",41.8256,41.939,40.6154,41.0314,35700.0],["2017-01-04",41.2583,41.7499,40.502,41.3718,20100.0],["2017-01-05",40.8423,40.9936,40.0103,40.3129,16800.0],["2017-01-06",40.4641,40.5398,39.9347,40.0481,15300.0],["2017-01-09",39.8969,39.9347,39.2162,39.3296,17100.0],["2017-01-10",39.5565,40.0179,38.8758,39.67,26200.0],["2017-01-11",39.5565,40.2372,39.1405,40.086,20300.0],["2017-01-12",40.0482,40.0482,38.5355,39.0649,12300.0],["2017-01-13",39.3296,40.086,39.3296,39.6322,13500.0],["2017-01-17",38.475,38.7246,37.8926,37.9682,21000.0],["2017-01-18",38.3464,38.4598,37.9304,38.3842,27400.0],["2017-01-19",38.4977,39.8212,37.59,37.9682,15100.0],["2017-01-20",37.7413,38.5355,37.7413,38.2708,14800.0],["2017-01-23",38.2329,38.422,37.7413,38.2708,22300.0],["2017-01-24",38.5355,39.7078,38.0438,39.5187,30800.0],["2017-01-25",39.67,40.4263,39.1784,39.254,39500.0],["2017-01-26",39.1027,39.1405,38.6867,38.9515,17800.0],["2017-01-27",39.0649,39.0649,38.422,38.7246,21200.0],["2017-01-30",38.2708,38.2708,37.4766,37.59,20300.0],["2017-01-31",37.3253,37.9304,37.2119,37.8548,25700.0],["2017-02-01",38.1195,38.6867,37.5522,37.7413,18800.0],["2017-02-02",37.7035,37.7035,36.7581,37.1741,20300.0],["2017-02-03",37.817,38.1573,37.6279,38.1195,14800.0],["2017-02-06",38.0817,38.5355,37.7413,37.8548,19300.0],["2017-02-07",38.1573,38.1573,37.2724,37.5522,14100.0],["2017-02-08",37.1363,37.1363,35.8127,36.3799,25100.0],["2017-02-09",36.6825,37.401,35.8127,36.7581,22600.0],["2017-02-10",36.985,37.5522,36.985,37.5144,16500.0],["2017-02-13",37.7791,38.0439,37.3632,37.7413,25600.0],["2017-02-14",37.4388,38.2707,37.2497,38.1951,23900.0],["2017-02-15",38.1951,38.5355,37.4993,38.5355,20900.0],["2017-02-16",38.5733,38.6868,38.1573,38.6111,17300.0],["2017-02-17",38.6111,38.9893,38.4598,38.9515,27800.0],["2017-02-21",39.0649,39.0649,38.5733,38.7624,14100.0],["2017-02-22",39.0649,39.1784,38.838,38.9515,14100.0],["2017-02-23",39.1784,39.2162,38.4599,39.1406,12900.0],["2017-02-24",38.6489,38.9136,38.6489,38.8002,13000.0],["2017-02-27",38.6867,38.9136,38.4598,38.6489,21100.0],["2017-02-28",38.5733,38.6489,37.7413,37.8548,21600.0],["2017-03-01",38.4977,39.4431,38.4598,38.9893,26700.0],["2017-03-02",38.9893,38.9893,37.9682,38.1195,19200.0],["2017-03-03",38.3842,39.1027,37.7413,38.3086,17200.0],["2017-03-06",37.817,38.6867,37.817,38.5733,24500.0],["2017-03-07",38.422,38.5355,38.2329,38.422,31600.0],["2017-03-08",38.7246,39.4431,38.1951,38.3086,47400.0],["2017-03-09",38.4598,38.6868,38.1195,38.2329,21600.0],["2017-03-10",38.4977,38.4977,38.0439,38.2329,25000.0],["2017-03-13",38.1195,38.838,38.1195,38.5733,17300.0],["2017-03-14",38.2556,38.838,37.8926,38.5355,12400.0],["2017-03-15",38.8607,39.1784,38.5355,38.8758,22700.0],["2017-03-16",39.0649,39.4809,38.6489,38.9136,20300.0],["2017-03-17",38.8002,39.2162,38.3842,39.1406,40900.0],["2017-03-20",39.0271,39.1406,38.1951,38.2329,26900.0],["2017-03-21",38.422,38.422,36.0017,36.0396,33500.0],["2017-03-22",36.0017,36.7203,36.0017,36.6824,36100.0],["2017-03-23",36.5312,37.4766,36.3799,37.0606,21000.0],["2017-03-24",37.3037,37.6076,37.1138,37.4177,24100.0],["2017-03-27",36.8099,37.4253,36.8099,37.2278,16400.0],["2017-03-28",37.1518,38.2154,37.0758,38.0635,32200.0],["2017-03-29",37.9875,38.2534,37.6076,37.7216,24900.0],["2017-03-30",37.8356,38.9372,37.8356,38.8232,26000.0],["2017-03-31",38.7093,38.808,38.0255,38.3674,39800.0],["2017-04-03",38.4813,38.4813,37.6076,38.2154,22400.0],["2017-04-04",38.5193,38.5193,37.2657,37.8356,25700.0],["2017-04-05",38.0635,38.3294,36.506,36.582,31400.0],["2017-04-06",36.7339,37.3493,36.62,37.0758,31000.0],["2017-04-07",36.8479,37.1518,36.6959,36.9239,24700.0],["2017-04-10",36.8479,37.3417,36.2781,37.2278,64600.0],["2017-04-11",36.9998,37.6456,36.8859,37.6076,27000.0],["2017-04-12",37.3797,37.3797,36.8099,36.8859,22500.0],["2017-04-13",36.7339,36.7719,36.0122,36.0881,19500.0],["2017-04-17",36.2401,36.62,35.8982,36.62,19000.0],["2017-04-18",36.354,37.0758,36.354,36.9239,19800.0],["2017-04-19",37.0758,37.4557,36.9618,37.1138,27600.0],["2017-04-20",37.9875,38.8232,36.9466,38.2534,60700.0],["2017-04-21",38.2534,38.5953,37.8356,38.2154,24400.0],["2017-04-24",39.2031,39.9325,39.1271,39.8489,36600.0],["2017-04-25",39.7729,40.1148,39.3171,39.621,54700.0],["2017-04-26",39.3171,40.7606,39.3171,40.0009,42800.0],["2017-04-27",40.0768,40.0768,39.3171,39.7349,23900.0],["2017-04-28",39.6969,39.6969,38.0255,38.1015,23300.0],["2017-05-01",38.5573,39.4918,38.2534,39.1651,30900.0],["2017-05-02",39.583,39.583,38.5117,38.9372,30000.0],["2017-05-03",38.5953,38.8232,38.4434,38.5953,15900.0],["2017-05-04",38.8612,39.0512,38.4054,38.8232,8100.0],["2017-05-05",38.7852,39.0132,38.3294,38.9372,21000.0],["2017-05-08",38.7093,39.3171,38.5953,39.2031,26000.0],["2017-05-09",39.2031,39.7729,38.6713,39.0891,26900.0],["2017-05-10",38.8992,39.2411,38.5573,38.6713,13500.0],["2017-05-11",38.4054,38.4813,37.6456,37.8735,11500.0],["2017-05-12",37.6456,37.7596,36.9998,37.4937,21900.0],["2017-05-15",37.7976,38.2154,37.6076,38.1774,12100.0],["2017-05-16",38.1015,38.5953,37.9343,38.4813,19600.0],["2017-05-17",37.4557,37.8356,36.8859,37.0758,30800.0],["2017-05-18",37.1518,37.7216,37.1518,37.2657,16700.0],["2017-05-19",37.2278,37.4937,36.6579,36.8479,22400.0],["2017-05-22",37.0378,37.5317,36.62,37.4177,15400.0],["2017-05-23",37.1898,38.1774,37.1898,37.9875,15000.0],["2017-05-24",37.8736,38.4814,37.4557,37.7976,18600.0],["2017-05-25",37.9115,38.4434,37.5696,37.8735,15200.0],["2017-05-26",37.9495,37.9495,37.2658,37.6076,11300.0],["2017-05-30",37.2658,37.5697,36.8859,37.4177,15100.0],["2017-05-31",36.8859,37.3037,36.8099,37.1898,22100.0],["2017-06-01",37.2657,38.1015,36.8479,38.0635,27900.0],["2017-06-02",37.9495,39.2411,37.4177,38.3674,20200.0],["2017-06-05",37.9875,39.0512,37.7216,37.8735,13800.0],["2017-06-06",37.4557,38.0635,37.4177,37.4557,15300.0],["2017-06-07",38.0255,38.0255,37.7976,37.8735,16100.0],["2017-06-08",37.5317,40.0768,37.5317,39.2031,26000.0],["2017-06-09",39.2791,41.1025,39.2791,40.7226,30900.0],["2017-06-12",41.1025,41.8622,40.0008,40.1528,25000.0],["2017-06-13",40.4187,41.7483,40.3047,40.6466,58900.0],["2017-06-14",39.659,40.9885,39.659,40.8366,24100.0],["2017-06-15",36.8859,41.2924,36.8859,40.7226,22500.0],["2017-06-16",39.8869,40.8366,39.8869,40.6087,42100.0],["2017-06-19",40.7226,41.0645,40.2288,40.7606,22400.0],["2017-06-20",40.4567,40.4567,39.9249,40.0768,11400.0],["2017-06-21",40.2668,40.7226,39.8489,39.8869,24100.0],["2017-06-22",39.8869,40.4947,39.4462,39.6589,15900.0],["2017-06-23",39.8869,40.1148,39.507,39.9629,59600.0],["2017-06-26",40.3807,41.0645,39.6969,40.1908,30700.0],["2017-06-27",40.2668,40.7606,39.8489,40.0388,16700.0],["2017-06-28",40.1908,41.1785,39.8869,40.7226,19000.0],["2017-06-29",41.1729,41.44,40.2571,41.3255,27200.0],["2017-06-30",41.44,41.44,40.3563,40.8295,26000.0],["2017-07-03",41.2492,42.3176,40.8676,41.7834,27800.0],["2017-07-05",41.6689,41.6689,40.6768,41.3255,17200.0],["2017-07-06",41.0202,41.2873,40.5242,40.7531,13800.0],["2017-07-07",41.0966,41.4018,40.6387,41.4018,14300.0],["2017-07-10",41.4018,41.44,40.7531,40.7531,16200.0],["2017-07-11",40.6768,40.7531,40.0892,40.6387,22500.0],["2017-07-12",40.6387,41.1347,40.2189,40.4097,38700.0],["2017-07-13",40.3716,40.6005,40.0281,40.051,19700.0],["2017-07-14",39.8373,40.3334,39.4939,40.1808,26600.0],["2017-07-17",39.8755,40.5929,39.6313,40.3715,38500.0],["2017-07-18",40.0281,40.6387,39.6847,39.761,33400.0],["2017-07-19",39.8373,40.3716,39.3794,39.6847,15900.0],["2017-07-20",40.8295,41.8216,39.4558,40.4479,29800.0],["2017-07-21",40.9821,41.3637,39.99,40.1808,32500.0],["2017-07-24",39.9137,40.4479,39.6847,40.2189,62300.0],["2017-07-25",40.8676,40.8676,40.1426,40.3715,32300.0],["2017-07-26",40.4097,40.6387,39.3794,39.6847,36600.0],["2017-07-27",39.7992,40.2189,38.9215,39.5321,27900.0],["2017-07-28",39.4939,39.5702,39.1887,39.3031,14900.0],["2017-07-31",39.6084,39.99,39.3642,39.6465,25000.0],["2017-08-01",39.8755,40.2952,39.6847,40.2571,21500.0],["2017-08-02",40.1426,40.3716,39.6084,40.1045,18400.0],["2017-08-03",40.0663,40.1808,39.7992,39.8755,26200.0],["2017-08-04",39.8373,40.1808,39.7076,39.9518,16100.0],["2017-08-07",39.7229,40.1045,39.6466,40.1045,19700.0],["2017-08-08",39.6084,40.6768,39.5321,39.6465,19500.0],["2017-08-09",38.9979,39.4176,38.1584,38.6544,31000.0],["2017-08-10",38.4255,38.4255,37.8913,37.9676,17500.0],["2017-08-11",38.0439,38.1202,37.0899,37.2807,16000.0],["2017-08-14",37.6242,38.5781,37.6242,38.54,20100.0],["2017-08-15",38.4636,38.7308,37.4715,37.6623,19500.0],["2017-08-16",37.7768,37.9294,36.9373,37.4715,27700.0],["2017-08-17",37.1281,37.4334,36.3649,36.4031,24900.0],["2017-08-18",36.2505,37.2044,36.2505,36.9755,19700.0],["2017-08-21",37.0136,37.3189,36.5939,37.1662,27600.0],["2017-08-22",37.3189,37.4334,37.0899,37.3036,8100.0],["2017-08-23",36.9373,37.3952,36.9373,37.0136,10600.0],["2017-08-24",37.1663,37.3189,36.9373,37.3189,8500.0],["2017-08-25",37.3571,37.586,37.2044,37.3571,8700.0],["2017-08-28",37.3952,37.4715,36.8991,37.1662,13600.0],["2017-08-29",36.7847,37.6241,36.6702,37.5478,18700.0],["2017-08-30",37.3189,37.7386,37.3189,37.6623,17800.0],["2017-08-31",37.7005,38.2728,37.7005,38.0057,25300.0],["2017-09-01",37.9676,38.2728,37.2807,38.1584,9000.0],["2017-09-05",37.8913,38.0057,37.0899,37.1662,14000.0],["2017-09-06",37.4334,37.7005,37.2044,37.3189,13900.0],["2017-09-07",37.3952,37.3952,36.5557,36.632,31000.0],["2017-09-08",36.6702,37.3189,36.4794,36.861,26200.0],["2017-09-11",37.5097,38.0057,37.0899,37.8531,36200.0],["2017-09-12",37.9142,39.2268,37.9142,38.9978,29800.0],["2017-09-13",38.6544,39.8755,38.6544,39.3031,37100.0],["2017-09-14",39.3794,39.4558,38.7307,38.8071,9200.0],["2017-09-15",38.9215,38.9979,38.3873,38.6544,53500.0],["2017-09-18",38.2576,39.0742,38.1813,38.8071,21300.0],["2017-09-19",38.4636,39.3031,38.4636,39.036,14400.0],["2017-09-20",38.9215,39.7992,38.8071,39.6465,21200.0],["2017-09-21",39.6847,40.0663,39.6465,39.761,15900.0],["2017-09-22",39.6084,40.4097,39.6084,40.2952,8500.0],["2017-09-25",40.4479,40.5242,40.2189,40.3715,11400.0],["2017-09-26",40.6768,41.0584,40.3716,40.8295,20400.0],["2017-09-27",41.0966,42.6229,40.8295,42.0887,39900.0],["2017-09-28",42.3176,42.6992,41.0966,42.5466,22400.0],["2017-09-29",42.6539,42.9222,42.2707,42.6539,32600.0],["2017-10-02",42.6922,43.4204,42.4239,43.3437,23300.0],["2017-10-03",43.5353,43.5353,42.8455,43.3437,25800.0],["2017-10-04",43.1521,43.3054,42.5772,42.9222,21000.0],["2017-10-05",42.8838,43.5736,42.8838,43.5353,24500.0],["2017-10-06",43.3054,43.6886,42.8149,43.4204,35100.0],["2017-10-09",42.9605,43.382,42.9222,43.2671,15800.0],["2017-10-10",43.3054,43.9186,43.1138,43.9186,22100.0],["2017-10-11",43.7653,44.4934,43.4587,43.9569,31800.0],["2017-10-12",44.2405,44.8,43.7269,43.7653,52200.0],["2017-10-13",43.8419,44.1485,43.4204,43.6886,18500.0],["2017-10-16",43.5737,44.2635,43.5737,43.8802,19800.0],["2017-10-17",43.8419,43.9569,42.9988,43.3437,13700.0],["2017-10-18",43.4204,43.8419,43.2671,43.5353,11900.0],["2017-10-19",43.3437,43.3437,42.8072,42.8838,49000.0],["2017-10-20",43.5353,43.5353,41.9641,42.1557,33600.0],["2017-10-23",42.194,42.5006,41.3892,41.5042,31800.0],["2017-10-24",41.5808,42.1174,41.4122,41.6575,27400.0],["2017-10-25",41.8491,42.1557,41.3509,42.1174,35700.0],["2017-10-26",42.3473,42.5772,41.7571,42.1557,23400.0],["2017-10-27",42.309,42.7305,41.3509,42.4239,19600.0],["2017-10-30",42.2323,42.2323,40.891,41.0443,15300.0],["2017-10-31",41.1593,41.6575,41.0826,41.1976,24000.0],["2017-11-01",41.5425,41.8491,40.6227,40.9677,19600.0],["2017-11-02",40.9677,41.7725,40.9677,41.3126,27200.0],["2017-11-03",41.1976,41.4275,41.0826,41.1593,25900.0],["2017-11-06",41.0443,41.2359,40.5078,40.9293,12600.0],["2017-11-07",40.7377,40.7377,39.2814,39.5114,23000.0],["2017-11-08",39.2814,39.7413,38.9748,39.5497,27700.0],["2017-11-09",39.1281,39.9866,39.0515,39.6263,45500.0],["2017-11-10",39.7413,39.8563,39.3964,39.473,11200.0],["2017-11-13",39.1281,39.9329,38.7449,39.7796,14700.0],["2017-11-14",39.9329,40.0862,39.7413,39.9329,10400.0],["2017-11-15",39.9329,40.4924,39.7413,40.0096,15900.0],["2017-11-16",40.2012,40.8144,40.0096,40.0862,16700.0],["2017-11-17",39.8563,40.6611,39.8563,40.4695,28400.0],["2017-11-20",40.4311,40.6994,40.2395,40.5461,32200.0],["2017-11-21",40.776,41.3892,40.2395,40.5078,34700.0],["2017-11-22",40.3928,41.121,40.1629,40.1629,26800.0],["2017-11-24",40.2395,40.2778,39.8563,39.9329,8600.0],["2017-11-27",40.4694,40.5844,40.0862,40.2012,15800.0],["2017-11-28",40.0479,41.7725,39.9329,41.3509,48800.0],["2017-11-29",41.4659,43.5736,40.6227,42.8838,37300.0],["2017-11-30",42.8455,42.8455,41.3126,41.4275,44500.0],["2017-12-01",41.5042,41.5042,39.818,41.1976,40700.0],["2017-12-04",41.8108,42.3473,40.776,41.4659,19300.0],["2017-12-05",41.3892,41.9258,40.6228,40.6228,22400.0],["2017-12-06",40.4311,41.3509,40.4311,40.7377,48300.0],["2017-12-07",40.5461,40.9676,40.2702,40.5078,15000.0],["2017-12-08",40.776,40.776,39.6647,39.8946,14100.0],["2017-12-11",39.8946,40.2012,39.3198,39.5114,20400.0],["2017-12-12",39.6647,40.6611,39.6647,40.3545,34600.0],["2017-12-13",40.3162,41.0826,39.9713,40.4695,25200.0],["2017-12-14",40.5461,40.7377,39.473,39.6263,17500.0],["2017-12-15",39.6263,40.4695,39.5114,40.1629,120700.0],["2017-12-18",40.4311,41.2743,40.2778,40.7761,15500.0],["2017-12-19",40.891,40.891,40.1629,40.3545,13800.0],["2017-12-20",40.5461,40.5461,40.0096,40.2395,18200.0],["2017-12-21",40.4311,40.4311,40.2778,40.3928,26600.0],["2017-12-22",40.4311,40.6994,39.8563,39.8946,10800.0],["2017-12-26",39.9329,40.4311,39.703,40.0096,17600.0],["2017-12-27",40.0862,40.2012,39.7413,39.7796,6200.0],["2017-12-28",39.7413,40.6228,39.0898,39.7413,21300.0],["2017-12-29",39.8106,40.1956,39.6412,39.7721,34500.0],["2018-01-02",40.0801,40.8116,39.2716,39.3486,27200.0],["2018-01-03",39.2716,39.5411,39.1176,39.2331,12600.0],["2018-01-04",39.5411,39.9646,39.3101,39.3101,12000.0],["2018-01-05",39.3486,39.7336,39.0021,39.6566,15100.0],["2018-01-08",39.4256,39.9646,38.8481,39.7721,21100.0],["2018-01-09",39.8106,40.0801,39.6566,39.8106,12400.0],["2018-01-10",39.7721,39.9261,39.4256,39.5026,12400.0],["2018-01-11",39.5411,40.4266,39.5411,40.1571,27400.0],["2018-01-12",40.2341,40.8502,40.0416,40.3111,12700.0],["2018-01-16",40.5036,40.8502,39.8876,40.1186,15900.0],["2018-01-17",40.3111,40.6192,39.8106,40.4266,19400.0],["2018-01-18",40.3497,40.3497,39.6181,39.6951,11000.0],["2018-01-19",39.5411,40.2341,39.364,40.0801,13600.0],["2018-01-22",40.0416,40.0416,39.6566,39.6951,6300.0],["2018-01-23",39.6566,40.1571,39.3101,40.0416,25000.0],["2018-01-24",40.6192,40.7732,40.2187,40.3496,17800.0],["2018-01-25",40.6191,40.8116,39.9646,40.5421,34900.0],["2018-01-26",40.7732,40.7732,39.8491,40.0031,11600.0],["2018-01-29",40.0416,40.0416,39.3486,39.4256,22900.0],["2018-01-30",39.3101,39.6566,39.3101,39.4641,11900.0],["2018-01-31",39.8491,40.0031,38.9636,39.0791,21700.0],["2018-02-01",38.7711,39.7721,38.6171,39.6951,19600.0],["2018-02-02",39.6566,39.9646,39.3486,39.6566,13200.0],["2018-02-05",39.3101,39.4641,37.5775,38.1551,33400.0],["2018-02-06",37.5005,38.6556,37.4235,38.001,42800.0],["2018-02-07",38.001,38.2321,37.77,38.2321,7600.0],["2018-02-08",38.1935,38.1935,37.1155,37.1155,20800.0],["2018-02-09",37.539,38.1935,37.3465,38.078,27400.0],["2018-02-12",38.1935,38.1935,37.154,37.462,31500.0],["2018-02-13",37.462,37.924,37.308,37.6545,18700.0],["2018-02-14",37.308,38.1166,37.308,38.001,11300.0],["2018-02-15",38.078,38.5016,38.0395,38.5016,26500.0],["2018-02-16",38.309,39.4256,38.2166,38.8096,17700.0],["2018-02-20",38.7711,38.8327,37.77,37.9625,25400.0],["2018-02-21",38.3091,39.5026,38.3091,39.1561,28000.0],["2018-02-22",39.2331,39.2331,38.2706,38.3091,18600.0],["2018-02-23",38.6556,38.8866,38.4631,38.8866,25400.0],["2018-02-26",38.9251,39.0021,38.5016,38.8096,21000.0],["2018-02-27",38.8481,39.3101,38.5016,38.5786,22300.0],["2018-02-28",38.5401,38.6941,37.0385,37.2695,27900.0],["2018-03-01",37.231,38.001,37.077,37.6545,23600.0],["2018-03-02",37.4235,38.3091,37.2695,38.2321,17100.0],["2018-03-05",38.1165,38.7711,37.616,38.6171,18300.0],["2018-03-06",38.4246,39.0021,38.078,38.7711,18200.0],["2018-03-07",38.5401,39.6566,38.4246,39.4641,22200.0],["2018-03-08",39.3871,39.6181,38.7326,38.9251,13100.0],["2018-03-09",39.1561,39.9646,38.9251,39.8491,19300.0],["2018-03-12",39.8106,40.1032,39.6181,39.7721,25800.0],["2018-03-13",39.8876,40.3881,39.6951,39.8106,28600.0],["2018-03-14",39.8491,39.8491,39.1176,39.1561,24800.0],["2018-03-15",39.3871,39.3871,39.0021,39.2716,17400.0],["2018-03-16",39.2716,40.2726,39.2716,39.8106,45900.0],["2018-03-19",39.6566,39.9646,39.1561,39.7336,16100.0],["2018-03-20",39.6951,39.7336,39.2331,39.4256,13400.0],["2018-03-21",39.5411,39.8183,39.1561,39.3871,31300.0],["2018-03-22",39.1176,39.7336,37.5775,37.9625,158500.0],["2018-03-23",38.078,39.0791,37.8085,38.1935,114900.0],["2018-03-26",38.9251,39.0791,38.1397,38.9251,43900.0],["2018-03-27",39.1176,39.1176,37.6545,37.693,88900.0],["2018-03-28",37.8085,39.3486,37.8085,38.8866,55100.0],["2018-03-29",39.1034,39.1034,38.5226,38.6775,54800.0],["2018-04-02",38.7162,39.0879,37.6322,38.3291,35500.0],["2018-04-03",38.5226,38.9485,38.2516,38.8324,21900.0],["2018-04-04",38.4065,39.4906,38.4065,39.297,19200.0],["2018-04-05",38.8711,39.8003,38.8711,39.568,18900.0],["2018-04-06",39.3744,39.4518,38.4839,38.7162,13500.0],["2018-04-09",38.9485,39.6067,38.8324,38.9485,15400.0],["2018-04-10",39.2195,39.8003,39.0647,39.6067,16900.0],["2018-04-11",39.4518,39.6454,39.0647,39.3357,17200.0],["2018-04-12",39.6067,40.11,39.4751,39.9939,30700.0],["2018-04-13",40.1487,40.1487,39.1808,39.3357,17800.0],["2018-04-16",39.6454,40.3268,39.2583,40.1487,34300.0],["2018-04-17",40.2649,40.381,39.3357,39.7616,23200.0],["2018-04-18",39.839,39.9939,39.1421,39.3357,19600.0],["2018-04-19",39.4906,40.2649,39.1653,39.8003,32700.0],["2018-04-20",39.7616,41.3489,39.7228,40.8069,106500.0],["2018-04-23",40.7682,41.0779,40.4972,41.0779,68800.0],["2018-04-24",41.0779,42.0923,40.6133,41.9297,105700.0],["2018-04-25",41.9684,42.3788,41.6199,41.6974,40500.0],["2018-04-26",41.7361,41.9684,41.5038,41.6587,37400.0],["2018-04-27",41.8135,41.8135,41.1166,41.5038,36500.0],["2018-04-30",41.6974,41.6974,40.923,40.923,27700.0],["2018-05-01",41.0005,41.3102,40.5746,41.2715,35600.0],["2018-05-02",41.3102,42.162,41.1166,42.0845,39800.0],["2018-05-03",41.9297,42.0458,41.5812,41.6974,35200.0],["2018-05-04",41.6199,43.3235,41.5812,42.6266,50800.0],["2018-05-07",42.8976,43.1144,42.3168,42.3168,39800.0],["2018-05-08",42.5491,43.246,42.3943,43.246,39900.0],["2018-05-09",43.3622,43.6332,42.9363,43.3234,28000.0],["2018-05-10",43.2073,43.6719,42.975,43.4396,17700.0],["2018-05-11",43.7881,43.7881,42.9363,43.0912,18700.0],["2018-05-14",42.8976,42.975,42.5104,42.6266,17900.0],["2018-05-15",42.433,43.4396,42.433,43.3622,24500.0],["2018-05-16",43.3235,43.9816,43.2847,43.9816,30200.0],["2018-05-17",43.7493,44.6398,43.7493,44.5237,27900.0],["2018-05-18",44.6398,44.6398,44.0204,44.0591,37400.0],["2018-05-21",44.2527,44.9108,44.2527,44.6398,28200.0],["2018-05-22",44.7559,45.2593,44.6011,44.6011,24400.0],["2018-05-23",44.6398,44.9108,44.2914,44.6398,21400.0],["2018-05-24",44.2914,44.4075,43.7106,44.3688,19400.0],["2018-05-25",44.3688,44.6785,44.2759,44.6398,19100.0],["2018-05-29",44.2914,44.7172,43.6332,44.1365,23800.0],["2018-05-30",44.2914,45.1431,44.2914,44.9108,32100.0],["2018-05-31",44.8721,45.1044,44.4462,44.5237,35900.0],["2018-06-01",44.8721,45.3754,44.756,45.2206,18500.0],["2018-06-04",45.3367,45.7239,45.2206,45.569,23800.0],["2018-06-05",45.6077,46.0336,45.298,45.7626,20000.0],["2018-06-06",45.7239,46.1884,45.4141,46.111,24900.0],["2018-06-07",46.2272,46.2659,45.7626,45.9562,13200.0],["2018-06-08",45.8787,46.111,45.6852,45.7239,15800.0],["2018-06-11",45.7858,45.8632,45.0115,45.1044,20800.0],["2018-06-12",45.0657,45.0657,44.2526,44.6011,22800.0],["2018-06-13",44.5624,45.0657,44.4075,44.6785,25600.0],["2018-06-14",44.8334,44.9882,44.5624,44.8721,30600.0],["2018-06-15",44.6398,45.2593,44.4849,45.027,91600.0],["2018-06-18",44.9108,45.5303,44.7947,45.3754,30500.0],["2018-06-19",45.1818,46.1884,45.1818,45.9174,28600.0],["2018-06-20",46.0723,46.4595,45.9949,46.2659,24800.0],["2018-06-21",46.382,46.6143,45.7239,46.111,27400.0],["2018-06-22",46.382,46.5369,45.2593,45.7239,77900.0],["2018-06-25",45.6077,45.9174,45.1431,45.6077,24700.0],["2018-06-26",45.7626,46.3433,45.2593,45.569,19300.0],["2018-06-27",45.6077,45.6077,44.485,44.5624,24000.0],["2018-06-28",44.5237,44.9883,44.5237,44.6785,29800.0],["2018-06-29",44.8575,45.2465,44.4684,44.5073,25400.0],["2018-07-02",44.6241,45.4411,44.5462,45.3632,18500.0],["2018-07-03",45.3632,45.6745,45.3243,45.4022,9300.0],["2018-07-05",45.5967,45.9858,45.2855,45.869,17900.0],["2018-07-06",45.8301,46.2347,45.6745,45.9468,15300.0],["2018-07-09",46.1025,46.7249,46.1025,46.6471,13300.0],["2018-07-10",46.7249,46.7249,45.4411,45.8301,16100.0],["2018-07-11",45.7134,45.9702,45.5189,45.5578,15100.0],["2018-07-12",45.5578,45.5578,44.9742,45.2465,9800.0],["2018-07-13",45.2076,45.5578,44.9353,44.9353,9200.0],["2018-07-16",45.3633,45.6745,45.2076,45.6356,15400.0],["2018-07-17",45.9857,46.5304,45.5189,45.6589,14500.0],["2018-07-18",45.6356,46.1725,45.0131,45.48,17400.0],["2018-07-19",47.8921,47.8921,46.1024,46.8027,28200.0],["2018-07-20",46.9584,47.5808,46.6082,46.8027,38200.0],["2018-07-23",46.9584,47.8921,46.9584,47.6586,22000.0],["2018-07-24",47.9699,47.9699,47.0362,47.2696,27700.0],["2018-07-25",47.1918,47.1918,46.3748,46.9195,17800.0],["2018-07-26",46.8417,47.3474,45.9468,47.0751,12800.0],["2018-07-27",47.0362,47.3085,45.7757,46.1803,40700.0],["2018-07-30",46.2581,46.6082,45.5189,45.9079,15900.0],["2018-07-31",46.1414,46.5304,44.8964,45.9468,24000.0],["2018-08-01",46.1024,47.2696,45.9468,46.297,14500.0],["2018-08-02",46.1803,46.8806,46.1803,46.686,17400.0],["2018-08-03",46.5693,46.7638,44.9353,45.48,15400.0],["2018-08-06",45.5189,45.6745,45.4411,45.5967,6000.0],["2018-08-07",45.8301,46.3748,45.7912,45.9857,14800.0],["2018-08-08",45.8535,46.9195,45.8535,46.8027,36300.0],["2018-08-09",47.3863,47.3863,46.5304,46.9584,20000.0],["2018-08-10",46.686,47.0362,46.4915,46.6082,12300.0],["2018-08-13",46.4526,46.686,45.7523,46.1803,16400.0],["2018-08-14",46.2192,46.8416,46.2192,46.4526,22700.0],["2018-08-15",45.9079,46.6082,45.5578,45.5578,12000.0],["2018-08-16",45.6745,46.4915,45.5967,46.297,16000.0],["2018-08-17",46.1414,46.6471,46.1414,46.3748,36100.0],["2018-08-20",46.6082,46.686,46.1803,46.6471,13800.0],["2018-08-21",46.686,47.7365,46.4526,47.4641,30200.0],["2018-08-22",47.503,47.6975,46.9973,46.9973,10900.0],["2018-08-23",46.9039,47.3085,46.686,46.9584,11800.0],["2018-08-24",47.7365,47.7365,46.7249,46.8805,15800.0],["2018-08-27",47.0984,47.254,46.297,46.4915,12300.0],["2018-08-28",46.4526,46.4526,45.869,46.0246,8100.0],["2018-08-29",45.869,45.9857,45.8301,45.8301,6100.0],["2018-08-30",45.5189,46.1803,45.5189,45.869,9400.0],["2018-08-31",45.9079,46.297,45.7912,46.1414,42000.0],["2018-09-04",46.0636,46.5693,45.8301,45.9857,9300.0],["2018-09-05",45.9079,46.2192,45.7134,46.0246,10900.0],["2018-09-06",46.0246,46.2581,45.5578,46.1414,11000.0],["2018-09-07",45.9079,46.2581,45.5967,46.1803,11100.0],["2018-09-10",46.1803,46.9195,46.1803,46.297,6800.0],["2018-09-11",46.048,46.6471,45.301,46.4137,12000.0],["2018-09-12",46.3748,46.3748,45.1687,45.8301,25700.0],["2018-09-13",45.9857,46.4915,44.5852,44.8575,13800.0],["2018-09-14",44.0016,44.9353,43.9627,44.4684,50100.0],["2018-09-17",44.8186,44.9353,44.3517,44.7019,17000.0],["2018-09-18",44.9742,44.9742,44.1572,44.1961,16300.0],["2018-09-19",44.1572,44.663,44.0016,44.1183,18200.0],["2018-09-20",44.663,45.5578,44.5851,45.3632,19000.0],["2018-09-21",45.3243,46.2581,44.7797,44.8964,51000.0],["2018-09-24",44.8964,44.8964,43.7292,43.846,15000.0],["2018-09-25",44.0405,44.3517,43.5736,43.6903,12900.0],["2018-09-26",43.846,43.9938,42.4065,42.4843,24400.0],["2018-09-27",42.6788,43.2235,42.6788,42.9511,21000.0],["2018-09-28",42.9668,43.4364,42.9668,43.319,12000.0],["2018-10-01",44.039,45.7765,42.4737,42.5363,13000.0],["2018-10-02",42.5989,43.3111,42.145,42.3485,18300.0],["2018-10-03",42.5755,43.0685,42.2702,43.0685,19100.0],["2018-10-04",42.9746,43.0607,42.5207,42.6459,35500.0],["2018-10-05",43.2642,43.3581,42.6537,42.9903,5500.0],["2018-10-08",43.0529,43.8277,42.9668,43.0764,13600.0],["2018-10-09",42.3016,43.7807,42.3016,43.1625,24200.0],["2018-10-10",43.1546,43.6712,42.4424,42.4816,20200.0],["2018-10-11",42.4737,43.6477,41.2841,41.3389,16100.0],["2018-10-12",41.8398,42.145,39.7815,40.3528,32200.0],["2018-10-15",40.2589,41.3467,39.5858,40.7676,23700.0],["2018-10-16",41.0102,41.3076,40.2511,40.9085,17100.0],["2018-10-17",40.8537,41.5502,40.0789,40.5798,20400.0],["2018-10-18",44.6025,44.6025,40.5876,41.0885,38200.0],["2018-10-19",40.4232,42.372,40.4232,41.6676,27200.0],["2018-10-22",41.9102,42.9355,41.0415,41.1824,24300.0],["2018-10-23",40.6189,42.4033,40.4624,41.8633,21300.0],["2018-10-24",41.8946,42.0433,40.3763,40.3763,28400.0],["2018-10-25",40.7441,42.2311,40.7441,41.8398,25000.0],["2018-10-26",41.5268,41.7537,40.6893,41.4407,20500.0],["2018-10-29",41.8554,42.2311,41.1354,41.832,12800.0],["2018-10-30",41.9572,42.2155,41.2293,42.1137,23600.0],["2018-10-31",42.5363,42.9198,41.6833,42.3798,30600.0],["2018-11-01",42.3798,42.3798,41.065,41.9729,30200.0],["2018-11-02",42.0668,42.8024,42.0668,42.5676,24400.0],["2018-11-05",42.599,42.9198,41.8085,41.8241,17500.0],["2018-11-06",41.7224,42.5207,41.7224,42.3094,14100.0],["2018-11-07",42.5207,42.9198,42.0276,42.732,15900.0],["2018-11-08",42.5911,42.8729,42.0902,42.8103,20700.0],["2018-11-09",42.6459,42.7242,41.9181,42.1372,15200.0],["2018-11-12",42.0824,42.7398,41.7537,42.0041,23700.0],["2018-11-13",42.4189,42.4346,41.6363,42.0433,10100.0],["2018-11-14",42.372,42.8259,41.6598,41.9729,27600.0],["2018-11-15",41.9807,42.8103,41.7381,42.8103,26800.0],["2018-11-16",42.7164,43.0999,42.3877,43.0059,36800.0],["2018-11-19",43.0216,43.0216,41.6989,42.7164,13900.0],["2018-11-20",42.5129,42.5911,41.6598,42.2233,21200.0],["2018-11-21",42.372,42.9277,41.4954,42.1842,19100.0],["2018-11-23",41.8007,41.9494,41.7772,41.9259,8200.0],["2018-11-26",42.0668,42.4033,40.6189,42.2311,25200.0],["2018-11-27",41.9963,42.5911,41.9963,42.2624,18500.0],["2018-11-28",42.4894,43.2172,41.5581,43.0451,27000.0],["2018-11-29",42.8885,43.0216,42.0276,42.6381,12600.0],["2018-11-30",42.6459,42.9668,42.2468,42.4816,26900.0],["2018-12-03",42.8337,42.8651,42.0746,42.4816,27200.0],["2018-12-04",41.9885,42.4972,39.758,39.9928,33600.0],["2018-12-06",39.6484,40.4154,39.0614,40.071,54900.0],["2018-12-07",39.9615,41.0102,39.9615,40.5876,39600.0],["2018-12-10",40.5015,40.5015,39.4527,40.0241,23100.0],["2018-12-11",40.3371,40.3371,39.1397,39.9693,18200.0],["2018-12-12",40.3371,40.7676,39.5232,40.3684,26300.0],["2018-12-13",40.4858,40.4858,39.2493,39.3119,23700.0],["2018-12-14",39.0536,39.0536,38.2475,38.5605,23100.0],["2018-12-17",38.451,39.1319,38.2945,38.404,46100.0],["2018-12-18",38.404,38.8736,37.2301,37.457,24900.0],["2018-12-19",37.4492,37.4492,35.3126,35.7039,34000.0],["2018-12-20",35.6804,36.3848,35.6022,36.1187,27100.0],["2018-12-21",36.1813,36.3379,33.8882,36.1187,63500.0],["2018-12-24",35.8761,36.3927,34.8352,34.843,11500.0],["2018-12-26",34.9604,36.33,34.9604,36.1657,25500.0],["2018-12-27",35.8057,36.2205,34.5534,35.3674,35400.0],["2018-12-28",35.525,36.6601,35.4541,36.4,23100.0],["2018-12-31",36.4788,37.1172,35.7536,36.2817,19500.0],["2019-01-02",36.061,37.2434,35.8167,37.2355,47300.0],["2019-01-03",37.0542,37.7715,36.2423,36.731,26000.0],["2019-01-04",37.0857,38.2207,36.9675,38.1104,21700.0],["2019-01-07",38.1183,38.7567,37.7005,38.5203,26000.0],["2019-01-08",38.7252,39.009,38.1577,39.009,20000.0],["2019-01-09",38.938,40.1992,38.7094,38.938,19300.0],["2019-01-10",38.8986,39.4031,38.3469,38.7016,12000.0],["2019-01-11",38.6306,39.2375,38.2917,38.3784,25100.0],["2019-01-14",38.1577,38.3705,37.4168,37.8424,65500.0],["2019-01-15",38.3074,39.1193,37.6296,38.268,43500.0],["2019-01-16",38.4414,39.9391,38.4336,39.9391,57300.0],["2019-01-17",39.8051,39.8051,39.1903,39.5844,18600.0],["2019-01-18",39.5922,40.1834,39.4504,39.6632,25600.0],["2019-01-22",39.4504,39.7341,39.0326,39.0799,19200.0],["2019-01-23",40.1834,40.1834,38.4257,39.8445,32600.0],["2019-01-24",40.1992,42.2249,39.8918,41.9175,69600.0],["2019-01-25",41.9884,42.0751,41.4918,41.6968,39800.0],["2019-01-28",41.413,42.4298,41.413,42.3904,34000.0],["2019-01-29",42.5481,42.5638,41.7835,41.949,26200.0],["2019-01-30",42.0909,42.0909,41.547,41.6653,25600.0],["2019-01-31",41.5391,42.2249,41.4209,42.0436,46700.0],["2019-02-01",42.3074,42.4993,40.8924,42.3554,29000.0],["2019-02-04",42.5233,42.987,42.0036,42.875,29400.0],["2019-02-05",42.7072,42.875,42.4513,42.5952,14500.0],["2019-02-06",42.2754,42.6352,42.1395,42.5872,24000.0],["2019-02-07",42.6912,43.1229,42.3874,42.7551,18700.0],["2019-02-08",42.6512,42.867,42.3874,42.7951,17100.0],["2019-02-11",42.4193,42.979,42.3474,42.979,21800.0],["2019-02-12",43.1309,43.4906,42.8191,43.1868,23900.0],["2019-02-13",43.0989,43.4666,42.987,43.2588,24500.0],["2019-02-14",43.0669,43.3307,42.891,43.1309,48700.0],["2019-02-15",43.2428,44.0103,43.1868,43.9783,75900.0],["2019-02-19",43.9863,45.3214,43.9863,44.9616,50500.0],["2019-02-20",45.0496,45.929,44.386,45.4573,35000.0],["2019-02-21",45.4493,45.4493,44.9137,45.3694,35700.0],["2019-02-22",45.3214,45.3933,45.0096,45.3054,18800.0],["2019-02-25",45.4493,45.945,45.0896,45.1375,26900.0],["2019-02-26",44.9456,45.0176,44.434,44.4739,27300.0],["2019-02-27",44.466,45.1055,44.466,45.1055,13300.0],["2019-02-28",45.0576,45.5692,45.0576,45.2734,28300.0],["2019-03-01",45.4253,45.5932,45.1935,45.5932,19700.0],["2019-03-04",45.3454,46.3287,44.7618,45.1135,21400.0],["2019-03-05",45.1695,45.3214,44.6898,45.1855,42100.0],["2019-03-06",45.0496,45.3134,43.8744,43.8744,18800.0],["2019-03-07",43.7145,43.8744,43.2828,43.6026,21400.0],["2019-03-08",43.0749,43.7544,43.0749,43.5226,18100.0],["2019-03-11",43.5146,44.3221,43.5146,44.3221,18400.0],["2019-03-12",44.45,44.45,43.7625,43.8744,16400.0],["2019-03-13",44.0822,44.346,43.8983,43.9063,9200.0],["2019-03-14",43.9063,44.1222,43.5945,44.1222,8700.0],["2019-03-15",44.354,44.9137,44.0982,44.362,61500.0],["2019-03-18",44.2821,44.6418,43.8184,44.386,66900.0],["2019-03-19",44.5379,45.0416,43.3707,43.3707,7900.0],["2019-03-20",43.4187,43.6105,42.947,43.1069,24400.0],["2019-03-21",42.899,43.8744,42.899,43.2108,34400.0],["2019-03-22",42.963,43.2748,40.8844,40.9883,43000.0],["2019-03-25",41.1162,41.7478,40.8604,41.3161,47400.0],["2019-03-26",41.5399,42.2994,41.452,42.2994,22300.0],["2019-03-27",42.1475,42.1715,41.1562,42.0436,40000.0],["2019-03-28",42.0036,42.4513,41.6119,42.1395,49600.0],["2019-03-29",42.3889,42.3889,41.4478,41.7454,46500.0],["2019-04-01",42.0189,43.1289,42.0189,42.9358,26400.0],["2019-04-02",42.8715,43.1369,42.4613,42.6543,17800.0],["2019-04-03",42.9117,43.0082,42.2682,42.598,10900.0],["2019-04-04",42.6061,43.2415,42.59,42.9037,16900.0],["2019-04-05",42.96,43.5713,42.6624,43.4265,16200.0],["2019-04-08",43.4184,43.7402,43.3621,43.4989,13300.0],["2019-04-09",43.3219,43.3541,42.8634,42.8956,14300.0],["2019-04-10",43.0404,43.9332,42.8313,43.8689,17400.0],["2019-04-11",43.893,44.1906,43.7563,43.9815,16000.0],["2019-04-12",44.3032,44.641,44.0056,44.2952,14100.0],["2019-04-15",44.3434,44.5284,43.5713,43.5713,16000.0],["2019-04-16",43.6839,44.4802,43.6839,44.4078,27700.0],["2019-04-17",44.3434,44.7617,43.1208,44.5526,25800.0],["2019-04-18",44.1021,46.0728,44.1021,45.566,21000.0],["2019-04-22",45.5499,45.6545,45.0432,45.0915,32100.0],["2019-04-23",45.2845,46.4508,44.9869,46.0889,47000.0],["2019-04-24",45.9119,46.3221,45.2523,46.0165,22700.0],["2019-04-25",45.7189,46.298,45.7189,45.751,17300.0],["2019-04-26",45.9039,46.4026,45.5902,46.3784,10800.0],["2019-04-29",46.5634,47.223,46.5634,47.046,13000.0],["2019-04-30",46.8771,46.8771,46.3543,46.6117,27300.0],["2019-05-01",46.8208,46.9495,46.491,46.491,34900.0],["2019-05-02",46.5956,46.9334,46.3302,46.5956,22800.0],["2019-05-03",46.7967,47.7619,46.6519,47.6091,25800.0],["2019-05-06",47.0299,47.7699,46.6841,47.2149,33900.0],["2019-05-07",46.8208,47.3839,46.3784,46.6519,19900.0],["2019-05-08",46.6036,47.0058,45.9441,45.9763,22700.0],["2019-05-09",45.7189,46.3382,45.6062,46.2015,17300.0],["2019-05-10",45.9521,46.5554,45.6626,46.3865,20800.0],["2019-05-13",45.9039,45.9762,45.0432,45.1156,22200.0],["2019-05-14",45.2202,46.0969,45.2202,45.9199,15700.0],["2019-05-15",45.6304,45.6304,45.0513,45.4695,15100.0],["2019-05-16",45.8476,46.1693,45.5982,45.936,15000.0],["2019-05-17",45.6384,46.0084,45.2121,45.3247,16200.0],["2019-05-20",45.1719,46.113,45.1719,45.8234,12100.0],["2019-05-21",45.8315,46.4347,45.6063,45.9441,25500.0],["2019-05-22",45.8556,46.0647,45.0754,45.3891,17100.0],["2019-05-23",45.4052,45.4052,44.44,44.6813,22400.0],["2019-05-24",45.4213,45.5258,45.0191,45.4937,9300.0],["2019-05-28",45.2684,45.2684,44.4802,44.5687,27800.0],["2019-05-29",44.4802,45.0593,44.2791,44.6491,61100.0],["2019-05-30",45.0915,45.3489,43.6034,44.8984,46000.0],["2019-05-31",44.2389,45.196,44.1021,44.4158,44700.0],["2019-06-03",43.7,44.8019,43.6195,44.3274,27900.0],["2019-06-04",44.7536,46.0165,44.6812,45.8958,24500.0],["2019-06-05",45.928,46.4106,45.4293,45.5982,20100.0],["2019-06-06",45.6384,46.1773,45.6384,45.8476,29600.0],["2019-06-07",45.8636,46.2095,45.7028,46.0567,27400.0],["2019-06-10",46.1773,47.3597,46.1773,47.0541,39300.0],["2019-06-11",47.2552,47.7539,47.2552,47.5286,40400.0],["2019-06-12",47.5528,47.9067,47.4562,47.5849,25500.0],["2019-06-13",47.6975,48.0595,47.5849,47.9388,31900.0],["2019-06-14",48.2606,48.6628,47.6493,48.2606,46800.0],["2019-06-17",48.156,48.6386,47.9147,48.0997,44500.0],["2019-06-18",48.1319,49.0006,43.3782,48.2847,33600.0],["2019-06-19",48.2606,48.2606,47.3115,47.7378,28200.0],["2019-06-20",47.5045,47.5045,45.9602,47.0299,22900.0],["2019-06-21",46.6117,47.0702,46.4589,46.7162,67100.0],["2019-06-24",47.1828,47.2793,46.7565,46.7645,29200.0],["2019-06-25",46.8852,47.3436,46.306,47.1425,23100.0],["2019-06-26",47.1426,47.6252,46.9495,46.9576,20600.0],["2019-06-27",47.1023,47.9549,46.9334,47.8825,41100.0],["2019-06-28",48.0685,48.481,47.8825,48.4001,76500.0],["2019-07-01",48.5618,48.9985,48.3435,48.9096,35000.0],["2019-07-02",48.7802,48.9258,48.0362,48.764,35200.0],["2019-07-03",48.9177,48.9177,48.4729,48.5538,10100.0],["2019-07-05",48.6912,49.2735,48.4325,49.2654,18800.0],["2019-07-08",49.0147,49.0471,47.6642,48.0281,20900.0],["2019-07-09",47.7612,48.2465,47.2518,48.2465,20800.0],["2019-07-10",48.2626,48.392,47.4054,47.4539,22900.0],["2019-07-11",47.4378,47.7046,47.2841,47.365,16600.0],["2019-07-12",47.5267,48.3354,47.4054,48.0362,23000.0],["2019-07-15",48.0766,48.0766,46.9445,47.2275,17700.0],["2019-07-16",47.3812,47.737,46.9606,47.4539,23200.0],["2019-07-17",47.3973,47.4297,46.7423,46.904,30000.0],["2019-07-18",47.9553,47.9553,46.8393,47.5752,33600.0],["2019-07-19",46.7827,47.2841,45.9093,47.2518,25500.0],["2019-07-22",47.3973,47.3973,46.5239,46.8555,26400.0],["2019-07-23",47.2356,47.3084,46.718,46.9687,19800.0],["2019-07-24",47.0981,48.1332,46.6452,47.9877,36500.0],["2019-07-25",47.9877,48.0038,47.0819,47.6804,22300.0],["2019-07-26",47.923,48.5052,47.6076,48.2869,17900.0],["2019-07-29",48.3758,48.4567,47.7208,47.8421,16400.0],["2019-07-30",47.6965,48.5052,47.6965,48.4001,21200.0],["2019-07-31",48.2141,49.2816,48.2141,48.4891,52200.0],["2019-08-01",48.2384,48.9258,46.9364,47.0658,30500.0],["2019-08-02",46.7342,46.7342,46.0145,46.6614,17200.0],["2019-08-05",46.0226,46.0226,44.6154,45.3109,23700.0],["2019-08-06",45.5616,45.7314,44.5346,45.6506,19700.0],["2019-08-07",44.9389,45.5616,44.7772,45.4241,18400.0],["2019-08-08",45.4565,46.7504,45.4565,46.2975,24500.0],["2019-08-09",45.78,46.3946,45.78,46.3946,21100.0],["2019-08-12",46.1196,46.1196,45.3028,45.3028,30200.0],["2019-08-13",45.2139,46.5078,45.2139,45.974,15100.0],["2019-08-14",45.133,45.3675,44.3567,44.7206,16200.0],["2019-08-15",44.7125,44.8823,43.9361,44.5022,17200.0],["2019-08-16",44.7529,45.6344,44.7529,45.5212,12100.0],["2019-08-19",46.1034,46.1034,45.4322,45.5859,16200.0],["2019-08-20",45.5374,45.5374,44.6478,44.8419,29700.0],["2019-08-21",45.0036,46.0306,44.5912,45.6667,23700.0],["2019-08-22",45.7719,46.0387,45.4484,45.4888,17400.0],["2019-08-23",45.691,45.691,43.9442,44.5184,40000.0],["2019-08-26",44.7529,45.3433,44.4456,45.2705,16900.0],["2019-08-27",45.4484,45.4484,44.1302,44.3405,27100.0],["2019-08-28",44.2192,45.3109,44.2192,44.9066,21400.0],["2019-08-29",45.2381,45.7961,45.2381,45.5859,14200.0],["2019-08-30",45.7638,45.7638,45.1977,45.5616,16400.0],["2019-09-03",45.2705,45.2705,44.2677,44.4375,26500.0],["2019-09-04",44.761,44.8823,44.3243,44.3567,27700.0],["2019-09-05",45.1168,46.5563,44.9066,45.2705,56000.0],["2019-09-06",45.4726,45.4726,44.947,45.0279,19700.0],["2019-09-09",45.2139,46.249,45.0521,46.2247,27700.0],["2019-09-10",46.3865,47.0819,46.3218,46.9121,23000.0],["2019-09-11",47.0092,47.9068,46.8474,47.834,41000.0],["2019-09-12",47.5348,47.9958,47.276,47.6157,69000.0],["2019-09-13",48.0119,48.667,47.9796,48.2626,33800.0],["2019-09-16",47.8502,48.4325,47.7046,47.923,31000.0],["2019-09-17",47.6723,47.6723,47.0334,47.5348,23600.0],["2019-09-18",47.2679,48.5133,47.2679,47.8421,28100.0],["2019-09-19",47.7693,48.3435,47.1952,47.2598,38400.0],["2019-09-20",47.1952,48.0928,46.8959,47.8987,107900.0],["2019-09-23",47.462,47.6157,46.8879,47.276,25100.0],["2019-09-24",47.2356,47.4863,46.2247,46.3137,20600.0],["2019-09-25",46.5805,47.3084,46.5805,47.1143,27400.0],["2019-09-26",46.9687,47.082,46.338,46.3946,28500.0],["2019-09-27",46.842,46.9559,46.3701,46.5003,14400.0],["2019-09-30",46.4596,46.6467,46.2644,46.3295,15800.0],["2019-10-01",46.4759,46.8176,45.0929,45.3451,22500.0],["2019-10-02",45.1987,45.5485,44.8001,45.4509,32100.0],["2019-10-03",45.0116,45.5404,44.7757,45.3858,16600.0],["2019-10-04",45.3451,45.6299,45.0604,45.6299,42000.0],["2019-10-07",45.4427,45.9064,45.4183,45.5078,27600.0],["2019-10-08",45.2719,45.2719,44.6374,44.8245,20900.0],["2019-10-09",44.9872,45.2231,44.8082,44.914,23100.0],["2019-10-10",45.1743,45.7926,45.1255,45.4102,25900.0],["2019-10-11",45.9715,46.9233,45.8902,46.0122,35400.0],["2019-10-14",46.2888,46.362,45.7356,46.0447,22200.0],["2019-10-15",45.939,46.842,45.939,46.5247,35400.0],["2019-10-16",46.3376,47.0535,46.2644,46.7769,33700.0],["2019-10-17",47.6474,48.7781,47.0128,48.3226,62600.0],["2019-10-18",48.2005,49.5266,48.2005,49.1279,44800.0],["2019-10-21",49.4371,50.153,49.2662,49.6242,37600.0],["2019-10-22",49.3476,49.6242,49.3313,49.3557,52800.0],["2019-10-23",49.1849,49.5266,48.8839,49.3883,19000.0],["2019-10-24",49.1605,49.2337,48.7781,48.7781,31300.0],["2019-10-25",48.6887,49.3476,48.6887,48.9734,38000.0],["2019-10-28",48.9571,49.4778,48.9571,49.2093,54500.0],["2019-10-29",49.2012,49.6161,49.1605,49.3883,61200.0],["2019-10-30",49.1605,49.8601,48.7293,49.5917,39800.0],["2019-10-31",49.3883,49.3883,48.6317,49.1524,31500.0],["2019-11-01",49.4371,49.6242,49.0385,49.0547,179400.0],["2019-11-04",49.5428,49.8601,49.3801,49.7299,42900.0],["2019-11-05",49.73,50.3564,49.73,50.3076,45700.0],["2019-11-06",50.1448,50.2913,49.5428,50.0635,38300.0],["2019-11-07",50.4296,50.6574,50.1937,50.2181,34400.0],["2019-11-08",50.0309,50.3808,49.6811,50.0228,33100.0],["2019-11-11",49.8194,50.153,49.8194,49.9821,27500.0],["2019-11-12",49.9821,50.3075,49.8683,50.2994,29600.0],["2019-11-13",50.0065,50.0554,49.4534,49.6974,39000.0],["2019-11-14",49.6568,49.9659,49.2337,49.5835,24300.0],["2019-11-15",49.8113,49.8113,49.1117,49.372,22800.0],["2019-11-18",49.2662,49.2907,48.5504,48.949,20500.0],["2019-11-19",49.1768,49.3232,48.8514,49.25,34500.0],["2019-11-20",49.0547,49.2907,48.7049,48.9327,41600.0],["2019-11-21",49.1361,49.1361,48.6154,48.9978,29200.0],["2019-11-22",49.1849,49.3801,49.0141,49.0629,19800.0],["2019-11-25",49.1686,49.7544,49.1686,49.7218,36700.0],["2019-11-26",49.5591,49.8438,49.2906,49.4534,30500.0],["2019-11-27",49.6079,49.9252,49.5754,49.6811,20700.0],["2019-11-29",49.5835,50.0716,49.5835,49.6486,17100.0],["2019-12-02",49.9171,50.0716,49.3476,49.4127,28000.0],["2019-12-03",48.949,49.0059,48.648,48.9734,38700.0],["2019-12-04",49.193,49.6161,48.8188,49.2337,22300.0],["2019-12-05",49.3801,49.6323,49.0303,49.4696,28500.0],["2019-12-06",49.7544,50.2018,49.7544,49.7706,26100.0],["2019-12-09",49.7625,49.9008,49.5917,49.7706,14300.0],["2019-12-10",49.7788,50.0635,49.7462,49.8845,27700.0],["2019-12-11",49.9903,50.1448,49.8032,50.1042,20300.0],["2019-12-12",49.974,51.1292,49.974,50.9584,32500.0],["2019-12-13",50.7957,51.1292,50.6492,50.8851,25400.0],["2019-12-16",51.0722,52.0078,51.0722,51.8369,25200.0],["2019-12-17",51.9915,52.4064,51.7719,52.1054,29900.0],["2019-12-18",52.1786,52.4552,51.7068,52.0729,17200.0],["2019-12-19",52.0729,52.4064,51.78,52.1135,20500.0],["2019-12-20",52.138,52.3983,51.9427,51.9753,57800.0],["2019-12-23",52.0485,52.0973,51.78,51.9183,22300.0],["2019-12-24",52.0403,52.0403,51.6905,51.9834,7700.0],["2019-12-26",51.959,52.0403,51.6417,51.8614,21300.0],["2019-12-27",51.984,52.0904,51.5342,51.9186,24900.0],["2019-12-30",51.9186,52.1312,51.3952,52.0413,17000.0],["2019-12-31",51.9513,52.1394,51.4851,51.7877,20200.0],["2020-01-02",51.9758,51.9758,51.2725,51.6896,28700.0],["2020-01-03",51.2807,51.8532,50.4382,51.5342,38500.0],["2020-01-06",51.2234,51.2234,50.6018,51.1498,30400.0],["2020-01-07",51.0516,51.0516,50.5446,50.6672,21400.0],["2020-01-08",50.5937,51.2398,50.1356,50.839,13000.0],["2020-01-09",51.0189,51.3052,50.61,50.6264,11800.0],["2020-01-10",50.7163,51.0189,50.4791,50.7736,32800.0],["2020-01-13",50.7327,51.3952,50.6754,51.3624,23100.0],["2020-01-14",51.4442,51.4442,50.5855,50.7981,29900.0],["2020-01-15",50.5855,50.61,50.1765,50.5119,30300.0],["2020-01-16",50.7409,51.5342,50.3237,51.3706,22000.0],["2020-01-17",51.7468,51.7468,50.929,51.0517,22700.0],["2020-01-21",50.7327,50.978,50.3483,50.4955,24500.0],["2020-01-22",50.6264,51.3952,50.0375,50.291,39800.0],["2020-01-23",50.2174,50.2501,49.0888,49.4568,47700.0],["2020-01-24",49.8144,49.8643,48.5753,48.9911,33000.0],["2020-01-27",48.2676,49.1491,48.2676,48.7499,26900.0],["2020-01-28",48.8331,49.3736,48.2676,48.5919,16000.0],["2020-01-29",48.4589,49.1242,47.8102,48.1927,24100.0],["2020-01-30",47.885,48.7665,47.8102,48.7665,25200.0],["2020-01-31",48.4173,48.4173,47.1033,47.3278,31800.0],["2020-02-03",47.6355,48.3757,47.4609,47.7021,22900.0],["2020-02-04",48.201,48.4921,47.8684,47.885,33400.0],["2020-02-05",48.384,48.7998,47.7437,48.6668,36900.0],["2020-02-06",48.8747,49.1325,48.1927,48.1927,22500.0],["2020-02-07",47.9848,48.3175,47.569,47.6272,16800.0],["2020-02-10",47.9349,48.1428,47.5607,47.9848,27300.0],["2020-02-11",48.3341,48.6169,47.9848,48.1595,17200.0],["2020-02-12",48.4422,48.5753,47.8434,47.9183,14300.0],["2020-02-13",47.7021,48.2925,47.7021,48.0763,18600.0],["2020-02-14",48.1096,48.1096,47.5441,47.6854,14000.0],["2020-02-18",47.569,47.7104,47.07,47.4193,18500.0],["2020-02-19",47.5108,47.7021,47.2613,47.2779,24400.0],["2020-02-20",47.253,47.7021,47.253,47.6522,16500.0],["2020-02-21",47.6106,47.6106,47.0118,47.2779,23700.0],["2020-02-24",46.3465,46.7207,46.1386,46.1885,29300.0],["2020-02-25",46.1885,46.5461,45.5731,45.7062,50100.0],["2020-02-26",45.8808,46.6625,45.7893,45.7893,34400.0],["2020-02-27",45.3735,45.7644,44.1095,44.2508,49100.0],["2020-02-28",42.9784,44.0346,41.2154,42.6707,82300.0],["2020-03-02",42.6208,43.993,42.047,43.9847,56400.0],["2020-03-03",43.677,44.4421,42.5959,42.8703,42900.0],["2020-03-04",43.1863,43.3277,42.4462,43.0866,41300.0],["2020-03-05",42.3381,42.4795,40.8245,41.5397,35100.0],["2020-03-06",40.2424,41.6478,40.2424,41.2486,51300.0],["2020-03-09",39.1114,39.8848,36.8743,37.1238,51600.0],["2020-03-10",38.2631,38.6872,35.7682,37.1487,71600.0],["2020-03-11",36.866,39.0698,34.8701,35.4273,79800.0],["2020-03-12",33.7723,35.1695,32.2754,32.5498,85900.0],["2020-03-13",34.0052,35.4106,32.4417,34.9117,81900.0],["2020-03-16",31.66,32.4001,30.5539,30.6704,72400.0],["2020-03-17",31.5852,34.4293,30.8783,33.3732,83700.0],["2020-03-18",31.3856,32.8991,29.1235,29.6392,77500.0],["2020-03-19",29.3065,30.7702,28.2753,30.2629,101800.0],["2020-03-20",30.0134,31.3523,28.0092,28.2088,103600.0],["2020-03-23",27.9343,28.9073,26.8033,28.3751,77100.0],["2020-03-24",29.7639,30.6371,27.8262,30.5207,57500.0],["2020-03-25",30.4541,31.4521,29.1984,29.6475,42200.0],["2020-03-26",29.7389,32.317,29.7389,31.9677,64800.0],["2020-03-27",30.8685,31.7999,30.3987,30.5917,77800.0],["2020-03-30",30.835,33.1256,30.7427,32.8739,70700.0],["2020-03-31",32.5131,33.9479,32.0684,33.8975,73700.0],["2020-04-01",32.1942,32.8571,30.6924,31.028,55300.0],["2020-04-02",30.8014,32.5047,30.7595,31.8251,46100.0],["2020-04-03",31.6321,31.6321,29.7191,30.5581,50000.0],["2020-04-06",31.8083,32.9074,31.8083,32.7648,61900.0],["2020-04-07",33.5619,34.1073,31.1538,32.3033,60300.0],["2020-04-08",32.6473,33.5367,32.5802,33.4193,56400.0],["2020-04-09",33.9814,36.3056,33.5535,35.9364,64900.0],["2020-04-13",35.4917,36.2972,33.7968,34.4345,37100.0],["2020-04-14",35.7518,38.3361,32.983,33.6878,49900.0],["2020-04-15",32.1859,33.1759,31.2797,31.3468,37500.0],["2020-04-16",31.2629,31.5817,29.1066,30.298,55800.0],["2020-04-17",31.1874,32.7145,31.1874,32.2865,32200.0],["2020-04-20",31.4055,32.3956,30.6252,31.7244,33500.0],["2020-04-21",31.8167,32.4795,30.2141,31.9257,49200.0],["2020-04-22",32.9662,33.4696,31.2377,31.9929,43000.0],["2020-04-23",32.5215,33.1004,31.9845,32.4963,42200.0],["2020-04-24",32.4208,32.8655,31.8838,32.5802,23500.0],["2020-04-27",32.6725,34.7617,32.6725,34.208,36900.0],["2020-04-28",34.6527,35.3239,34.2667,34.8792,50400.0],["2020-04-29",36.272,38.5123,34.0737,37.2705,50100.0],["2020-04-30",36.1546,37.195,35.3575,35.7182,42600.0],["2020-05-01",34.6359,35.0806,33.4612,34.5604,38900.0],["2020-05-04",34.2667,34.9799,33.4528,34.1408,22700.0],["2020-05-05",34.8205,35.1645,32.6809,32.8571,29500.0],["2020-05-06",32.8907,33.1088,31.7747,31.9257,37700.0],["2020-05-07",32.5131,32.6809,31.8167,32.1607,31200.0],["2020-05-08",32.9913,33.7884,32.253,33.5367,32300.0],["2020-05-11",32.9158,33.0417,31.8754,32.2194,35100.0],["2020-05-12",32.5466,32.5466,30.2393,30.3735,36900.0],["2020-05-13",29.9372,29.9456,28.2423,29.3667,44700.0],["2020-05-14",28.3934,29.3667,27.3697,29.1569,66200.0],["2020-05-15",28.9723,29.803,27.848,29.4422,48200.0],["2020-05-18",30.7595,32.446,30.7595,32.1439,42500.0],["2020-05-19",31.9761,32.1355,30.5329,30.5665,36900.0],["2020-05-20",31.3133,32.7648,31.2377,32.6893,29000.0],["2020-05-21",32.6893,33.0333,32.3453,32.3453,22700.0],["2020-05-22",32.5299,32.8487,31.9341,32.4795,22600.0],["2020-05-26",33.671,34.5687,33.671,34.0905,23000.0],["2020-05-27",35.24,37.0859,34.7617,36.6076,32400.0],["2020-05-28",36.8594,37.1278,34.8876,35.0554,33300.0],["2020-05-29",34.6611,35.6092,33.5619,34.0318,38800.0],["2020-06-01",34.3003,34.9212,33.5787,33.5955,33900.0],["2020-06-02",33.8052,34.3842,33.1927,33.6122,22300.0],["2020-06-03",34.2331,36.5489,34.2331,35.8022,42900.0],["2020-06-04",35.4414,36.1881,33.4864,35.5504,32600.0],["2020-06-05",37.5809,38.6885,37.346,37.9082,50100.0],["2020-06-08",38.8898,38.8898,37.8662,38.6885,37100.0],["2020-06-09",37.9837,38.5626,36.8845,38.0256,31000.0],["2020-06-10",37.732,37.732,35.2987,35.5001,34200.0],["2020-06-11",33.1592,33.9814,31.8335,32.0097,49800.0],["2020-06-12",33.6122,33.7045,32.0516,33.2682,39700.0],["2020-06-15",31.9341,33.2598,31.2965,33.092,39500.0],["2020-06-16",34.6275,35.1561,33.5199,34.3506,36700.0],["2020-06-17",34.2667,34.2667,32.1691,32.4627,27400.0],["2020-06-18",32.0013,33.2011,31.9341,32.6809,27000.0],["2020-06-19",33.1592,33.1592,31.8922,32.7984,59000.0],["2020-06-22",32.4124,33.5283,32.2866,33.1508,31800.0],["2020-06-23",33.7381,33.9898,32.7312,32.7816,22800.0],["2020-06-24",32.6809,32.6809,31.0447,31.5566,48900.0],["2020-06-25",31.1371,32.7229,31.0448,32.6977,37400.0],["2020-06-26",32.3422,32.7315,31.0471,32.1136,111700.0],["2020-06-29",32.5199,33.688,32.5199,33.4849,29600.0],["2020-06-30",33.0955,34.4583,33.0955,34.162,38000.0],["2020-07-01",34.2297,34.2805,32.1813,32.3591,30100.0],["2020-07-02",33.3494,34.052,31.9444,32.1898,28900.0],["2020-07-06",33.2648,33.6288,31.8766,32.6046,20600.0],["2020-07-07",32.2068,32.6046,31.3095,31.3688,40600.0],["2020-07-08",31.1572,31.8174,30.4631,31.1826,35700.0],["2020-07-09",30.9286,32.0121,29.5236,29.8791,29600.0],["2020-07-10",29.8875,31.5042,29.8875,31.5042,23600.0],["2020-07-13",32.0883,32.3591,31.2588,31.6312,32300.0],["2020-07-14",31.8259,33.7726,31.1148,31.8089,44100.0],["2020-07-15",32.5369,33.4002,32.2237,32.977,53300.0],["2020-07-16",32.8416,33.4087,32.1729,32.7823,27800.0],["2020-07-17",32.6215,33.1209,31.8259,31.8259,21700.0],["2020-07-20",31.7666,31.8597,31.1148,31.1741,18800.0],["2020-07-21",32.9093,33.4002,31.1826,32.9685,31700.0],["2020-07-22",32.8246,33.2733,32.1644,32.4861,34400.0],["2020-07-23",32.6046,33.0701,31.8682,33.0193,60500.0],["2020-07-24",33.1632,33.1632,32.1814,32.1983,22500.0],["2020-07-27",32.0629,32.2067,30.9371,31.0217,33600.0],["2020-07-28",31.0641,31.6735,31.0641,31.2164,31300.0],["2020-07-29",31.2334,32.2068,31.0387,31.9613,30100.0],["2020-07-30",31.4111,31.4111,30.7086,31.0641,32500.0],["2020-07-31",30.7678,31.318,30.0568,30.5308,43500.0],["2020-08-03",30.8948,31.081,30.3023,30.9032,32400.0],["2020-08-04",30.7847,30.9625,30.5308,30.9625,37200.0],["2020-08-05",31.318,31.8682,31.0387,31.6989,43700.0],["2020-08-06",31.7581,32.1052,31.3265,31.665,26500.0],["2020-08-07",31.4365,33.0024,31.4365,32.9601,23400.0],["2020-08-10",32.9855,34.1281,32.9262,33.7811,45500.0],["2020-08-11",34.4329,34.8053,34.1789,34.4583,25500.0],["2020-08-12",35.0592,35.0592,33.5272,34.0604,22100.0],["2020-08-13",33.7557,33.7896,32.7146,33.0617,37300.0],["2020-08-14",32.6977,33.7557,32.2152,33.7049,32000.0],["2020-08-17",33.4002,33.4002,32.613,32.8416,22200.0],["2020-08-18",32.7823,32.7823,31.8174,32.0036,30100.0],["2020-08-19",32.0882,32.6892,31.9359,32.266,23400.0],["2020-08-20",31.7497,32.376,31.7497,32.0375,37500.0],["2020-08-21",32.0544,32.0713,31.1487,31.6142,42600.0],["2020-08-24",31.8343,32.977,31.5719,32.8839,28300.0],["2020-08-25",33.2055,33.2817,32.4607,32.7739,21900.0],["2020-08-26",32.3252,32.376,31.4704,31.5296,25600.0],["2020-08-27",31.5719,32.6384,31.5719,32.1052,27300.0],["2020-08-28",32.4691,32.7485,31.8512,32.503,29500.0],["2020-08-31",32.3337,33.3325,32.1644,32.6215,69800.0],["2020-09-01",32.2237,32.9347,32.1983,32.6215,42200.0],["2020-09-02",32.5623,33.4341,32.376,33.0786,47700.0],["2020-09-03",33.1632,33.8573,33.0532,33.1378,36600.0],["2020-09-04",33.815,34.0012,33.0617,33.4595,46600.0],["2020-09-08",33.3325,33.3325,32.1814,32.5284,45100.0],["2020-09-09",32.8585,32.9008,32.0036,32.1983,40800.0],["2020-09-10",32.4691,32.4691,31.7835,31.8174,47400.0],["2020-09-11",31.8851,32.0967,31.5296,31.7327,34700.0],["2020-09-14",31.9782,32.5876,31.9782,32.3506,40700.0],["2020-09-15",32.503,32.503,31.7835,31.9359,37200.0],["2020-09-16",31.9867,32.5961,31.8343,32.3168,41400.0],["2020-09-17",31.9274,32.3337,31.792,32.1729,30800.0],["2020-09-18",32.4099,32.4099,31.8089,31.9528,103000.0],["2020-09-21",31.3688,31.4534,29.9637,30.2007,58100.0],["2020-09-22",30.4377,30.7678,29.4812,29.5743,42200.0],["2020-09-23",29.6759,30.37,29.0496,29.0919,39700.0],["2020-09-24",29.1173,30.2515,29.0749,29.8791,65800.0],["2020-09-25",29.7594,30.332,29.4774,30.1611,45500.0],["2020-09-28",30.4859,31.6824,29.9474,31.5286,52700.0],["2020-09-29",31.3747,31.5628,30.2808,30.9132,61900.0],["2020-09-30",31.0756,31.4944,30.7166,30.9559,45800.0],["2020-10-01",31.1183,31.1867,30.6654,31.1354,29400.0],["2020-10-02",30.5884,31.9388,30.5884,31.7251,21000.0],["2020-10-05",32.0157,32.8618,31.9302,32.6482,26300.0],["2020-10-06",33.0755,33.7592,31.8619,32.5969,37400.0],["2020-10-07",32.9559,33.725,32.896,33.3234,36800.0],["2020-10-08",33.725,33.725,32.6909,33.4857,24700.0],["2020-10-09",33.6994,34.1866,33.0413,33.3917,21800.0],["2020-10-12",33.3575,34.5626,33.1439,34.2806,29900.0],["2020-10-13",34.2891,36.7677,32.9046,32.9815,34000.0],["2020-10-14",33.3832,34.2891,32.8447,32.8447,23900.0],["2020-10-15",32.7507,33.3404,32.6824,33.161,36600.0],["2020-10-16",34.6737,34.6737,32.8191,33.3832,20900.0],["2020-10-19",33.3832,33.631,33.0071,33.0926,14600.0],["2020-10-20",33.0926,33.8874,33.0926,33.537,22600.0],["2020-10-21",33.6481,34.1267,33.1439,33.5798,14600.0],["2020-10-22",34.272,34.913,34.272,34.6481,26600.0],["2020-10-23",34.8361,35.9301,34.8361,35.6737,31400.0],["2020-10-26",35.3745,35.7933,35.1523,35.6737,20900.0],["2020-10-27",35.5027,35.648,34.1951,34.819,29800.0],["2020-10-28",34.1011,34.7592,33.7678,34.1182,36800.0],["2020-10-29",33.8447,34.8874,33.5883,34.8447,34400.0],["2020-10-30",34.3319,35.366,34.3319,34.9985,44400.0],["2020-11-02",35.3574,35.648,35.0754,35.648,15800.0],["2020-11-03",36.1865,36.7335,35.8788,36.6395,27500.0],["2020-11-04",36.1096,36.1694,33.6396,34.1353,32300.0],["2020-11-05",34.084,35.3489,33.1695,35.3489,22600.0],["2020-11-06",35.6566,35.6566,34.1951,34.272,33300.0],["2020-11-09",36.3061,40.1521,35.3233,37.6565,58500.0],["2020-11-10",38.2462,42.0751,35.272,39.2291,49200.0],["2020-11-11",39.4428,40.5709,38.0753,38.5625,40600.0],["2020-11-12",37.9385,39.1693,37.6736,38.4941,33400.0],["2020-11-13",38.1351,39.1949,37.9471,38.7932,28800.0],["2020-11-16",39.8103,41.3059,38.9556,40.1607,29500.0],["2020-11-17",39.5368,40.7504,39.1436,40.3914,34500.0],["2020-11-18",40.5966,40.947,39.7675,39.7675,31600.0],["2020-11-19",39.8872,39.8872,38.6137,39.8786,44100.0],["2020-11-20",39.3402,39.9897,38.5625,39.5881,49900.0],["2020-11-23",39.7419,40.6393,39.1522,40.1863,59100.0],["2020-11-24",40.6307,42.5623,40.0752,41.5709,43200.0],["2020-11-25",40.8358,41.4939,40.494,40.8188,22000.0],["2020-11-27",40.9897,41.1179,40.229,40.8188,27800.0],["2020-11-30",40.4256,40.7162,39.118,39.2291,82400.0],["2020-12-01",39.9812,40.5538,38.7932,40.1692,65100.0],["2020-12-02",39.9214,41.2205,39.9214,40.7418,41600.0],["2020-12-03",41.0581,41.2717,40.1179,40.7248,39200.0],["2020-12-04",40.8273,41.87,40.8273,41.6222,26000.0],["2020-12-07",41.3145,41.4512,40.4598,41.1863,26200.0],["2020-12-08",41.0239,41.6307,41.0239,41.4427,21000.0],["2020-12-09",41.8444,41.9897,41.1093,41.2803,25200.0],["2020-12-10",40.9299,41.6136,40.6564,41.1435,31500.0],["2020-12-11",40.8786,41.588,40.3829,41.0666,28400.0],["2020-12-14",41.2375,41.3316,40.8615,41.0923,41900.0],["2020-12-15",40.9897,41.8615,40.9897,41.7674,28500.0],["2020-12-16",41.87,41.87,41.3145,41.6563,22600.0],["2020-12-17",43.3229,43.3486,41.8785,42.7759,57300.0],["2020-12-18",42.8871,42.8871,41.7931,42.3059,181400.0],["2020-12-21",42.1093,42.1862,41.0239,41.6649,54700.0],["2020-12-22",41.6392,41.6991,41.1521,41.1948,68600.0],["2020-12-23",41.323,42.8101,41.2204,42.7417,44000.0],["2020-12-24",42.8622,43.1892,42.0189,43.0257,23300.0],["2020-12-28",43.3011,43.6109,42.845,43.0429,31000.0],["2020-12-29",43.1806,43.1806,41.6403,41.778,28900.0],["2020-12-30",41.7608,42.4061,41.7608,41.9415,19700.0],["2020-12-31",42.2254,42.3631,41.8382,42.0792,32500.0],["2021-01-04",42.2513,42.5697,41.451,41.8468,33700.0],["2021-01-05",41.6317,42.5955,41.6317,42.0964,27000.0],["2021-01-06",43.0257,44.9533,41.9587,44.48,67600.0],["2021-01-07",44.9791,44.9791,43.9121,44.4714,37800.0],["2021-01-08",44.7812,44.7812,42.8106,43.6367,29600.0],["2021-01-11",43.0601,43.9293,42.8106,43.783,29500.0],["2021-01-12",44.0153,45.0565,43.6453,44.5747,29900.0],["2021-01-13",44.3853,44.3853,43.3871,43.9981,20100.0],["2021-01-14",44.4026,44.6521,44.1272,44.6177,30100.0],["2021-01-15",44.0583,44.8242,43.9895,44.3079,25200.0],["2021-01-19",44.4972,44.7467,43.7658,44.48,22900.0],["2021-01-20",44.2563,44.6779,43.6453,44.1014,26000.0],["2021-01-21",43.9809,43.9895,42.432,43.3269,29700.0],["2021-01-22",42.7762,44.1014,42.2427,44.0239,26400.0],["2021-01-25",43.413,44.3079,42.3287,43.4474,22700.0],["2021-01-26",42.1652,43.3699,42.0792,43.1978,29600.0],["2021-01-27",42.234,42.7245,40.6335,41.537,40700.0],["2021-01-28",42.062,43.1634,41.0551,42.7762,41900.0],["2021-01-29",42.8364,42.8708,41.8124,42.3115,66800.0],["2021-02-01",42.4148,42.9999,41.6661,42.6729,36700.0],["2021-02-02",42.9139,43.4646,42.518,42.9569,51900.0],["2021-02-03",42.9225,43.8088,42.5611,43.6023,36000.0],["2021-02-04",43.6711,44.6091,43.6625,44.2735,17200.0],["2021-02-05",43.9379,44.6005,43.8949,44.3767,15900.0],["2021-02-08",44.48,45.4094,44.48,45.22,20900.0],["2021-02-09",44.893,45.8224,44.7984,45.6159,19500.0],["2021-02-10",46.0805,46.0805,44.5488,44.6951,32500.0],["2021-02-11",45.0823,45.5642,43.9895,44.1874,28200.0],["2021-02-12",44.2907,44.7381,43.4818,44.523,33800.0],["2021-02-16",44.7295,45.0738,44.3595,44.3595,23000.0],["2021-02-17",44.1186,44.6263,43.4818,44.3939,20300.0],["2021-02-18",44.1702,44.3767,43.5248,43.6797,30500.0],["2021-02-19",43.7227,44.6951,43.4646,44.6865,37400.0],["2021-02-22",44.6951,45.4007,44.6779,45.1684,50200.0],["2021-02-23",44.7468,46.7948,44.7468,45.2631,34400.0],["2021-02-24",45.8826,46.4506,45.504,46.4248,43600.0],["2021-02-25",46.5022,46.5108,45.3491,45.745,22000.0],["2021-02-26",45.5298,46.1666,45.0737,45.4266,67200.0],["2021-03-01",45.9515,47.0529,45.9515,46.6141,38000.0],["2021-03-02",46.2699,46.8722,46.0375,46.3215,16400.0],["2021-03-03",46.5969,49.1182,46.5969,47.5951,57900.0],["2021-03-04",47.8618,48.7654,46.5969,46.9841,44800.0],["2021-03-05",47.9134,48.8686,46.4075,48.8084,39100.0],["2021-03-08",49.1182,51.605,49.1182,51.3899,41100.0],["2021-03-09",51.3727,51.3727,49.6947,50.1422,31900.0],["2021-03-10",49.9873,51.433,49.9873,51.3469,23500.0],["2021-03-11",50.8908,51.3039,50.6327,51.2092,27700.0],["2021-03-12",51.5276,52.1042,50.822,51.7255,30100.0],["2021-03-15",51.7341,51.7341,49.6603,50.2713,24100.0],["2021-03-16",49.841,49.841,48.7309,49.4624,21300.0],["2021-03-17",49.6001,49.8238,48.6363,49.428,34200.0],["2021-03-18",49.6431,51.6309,49.4796,49.7463,38900.0],["2021-03-19",49.884,50.4175,48.8686,50.3831,133300.0],["2021-03-22",50.2282,50.7359,48.2749,48.5416,26800.0],["2021-03-23",47.9565,49.2386,47.0874,47.1648,35000.0],["2021-03-24",47.7327,49.2817,47.2767,47.3025,36400.0],["2021-03-25",47.0529,48.7998,46.6657,48.6363,37800.0],["2021-03-26",48.8008,50.082,48.8008,49.9522,24500.0],["2021-03-29",49.3721,50.0734,48.4372,48.6969,25500.0],["2021-03-30",48.7488,49.779,48.7488,49.4847,19700.0],["2021-03-31",49.502,49.6665,48.4978,49.0605,60000.0],["2021-04-01",48.9826,49.3548,48.4458,49.173,25100.0],["2021-04-05",49.3375,49.5972,48.29,48.9826,18100.0],["2021-04-06",49.2423,49.554,48.5237,48.8527,18400.0],["2021-04-07",49.0345,49.0345,48.316,48.5497,25700.0],["2021-04-08",48.4978,48.8787,47.9783,48.6882,11900.0],["2021-04-09",48.4804,49.0865,48.1861,48.593,23200.0],["2021-04-12",48.922,49.0865,48.4198,48.8267,11700.0],["2021-04-13",48.8787,49.2596,48.0822,48.1515,23000.0],["2021-04-14",48.3939,49.3289,48.3939,48.8527,17500.0],["2021-04-15",48.9479,49.2336,47.6234,48.8267,25500.0],["2021-04-16",49.173,49.2596,48.3852,48.9999,29300.0],["2021-04-19",48.7055,48.9999,48.2813,48.8094,25100.0],["2021-04-20",48.9393,49.0518,47.4589,47.4589,22500.0],["2021-04-21",47.6493,48.6796,47.6493,48.4372,23000.0],["2021-04-22",48.9912,48.9912,47.4849,47.7792,34600.0],["2021-04-23",48.1342,48.8181,47.6147,48.619,36900.0],["2021-04-26",48.4804,49.2163,48.1861,48.6449,31300.0],["2021-04-27",48.6449,49.0345,48.1774,48.5324,37300.0],["2021-04-28",48.5324,48.7921,47.987,48.5411,21400.0],["2021-04-29",48.7402,49.1124,48.4718,48.7488,25100.0],["2021-04-30",48.3246,49.0778,48.3073,48.8354,48500.0],["2021-05-03",49.1644,50.6274,49.0345,50.082,66800.0],["2021-05-04",49.9868,50.4976,49.7358,49.9349,26100.0],["2021-05-05",50.2725,50.2725,49.4154,49.5886,16800.0],["2021-05-06",49.8483,50.2032,49.225,50.2032,17400.0],["2021-05-07",49.7964,50.1946,49.6146,50.1513,16500.0],["2021-05-10",50.3504,50.3504,49.0951,49.173,19700.0],["2021-05-11",48.4112,49.3029,48.3939,48.8008,21100.0],["2021-05-12",48.922,49.1124,47.4849,47.5888,33100.0],["2021-05-13",47.658,49.6319,47.658,49.4847,25200.0],["2021-05-14",49.5799,49.8743,49.225,49.7964,17500.0],["2021-05-17",49.4674,50.0128,49.3289,49.7877,10200.0],["2021-05-18",49.4847,50.1167,49.2077,49.2077,18600.0],["2021-05-19",48.6276,49.0605,48.0909,48.8787,14500.0],["2021-05-20",48.8787,48.9999,48.3939,48.896,13200.0],["2021-05-21",49.1903,49.6059,48.9653,49.5539,18200.0],["2021-05-24",49.4587,49.4587,48.4631,48.7488,27200.0],["2021-05-25",48.7315,48.8181,47.3031,47.3031,30300.0],["2021-05-26",47.4935,48.1342,47.4243,48.0995,11200.0],["2021-05-27",48.4458,48.7402,48.4112,48.4631,26800.0],["2021-05-28",48.6449,48.9047,48.2813,48.9047,13900.0],["2021-06-01",49.2077,49.554,48.9999,49.4847,28600.0],["2021-06-02",49.5107,49.5453,48.5324,48.9739,19000.0],["2021-06-03",49.0605,49.3635,48.4199,49.3202,17100.0],["2021-06-04",49.1817,49.4674,48.6017,49.1211,18900.0],["2021-06-07",49.4068,49.4068,48.7229,49.3375,18300.0],["2021-06-08",48.7402,49.7011,48.7402,49.5972,24300.0],["2021-06-09",49.3375,49.3548,48.8267,49.1038,16900.0],["2021-06-10",49.1038,49.2077,47.9697,48.0043,25900.0],["2021-06-11",48.3939,48.5151,47.9264,48.316,21500.0],["2021-06-14",48.3333,48.6449,47.6147,48.1342,21200.0],["2021-06-15",48.1601,48.6882,47.9351,48.4545,27100.0],["2021-06-16",47.8744,48.87,47.8138,48.3766,29700.0],["2021-06-17",48.5324,48.5324,47.5368,47.5888,37300.0],["2021-06-18",46.9481,47.1819,45.7188,45.7275,107900.0],["2021-06-21",46.1603,47.7273,46.1603,47.2771,53100.0],["2021-06-22",47.329,47.3983,46.6884,47.1299,32200.0],["2021-06-23",47.355,47.5368,46.7577,46.9135,35000.0],["2021-06-24",46.8875,47.987,46.8616,47.6494,32600.0],["2021-06-25",47.7365,48.1459,46.5779,47.0222,191400.0],["2021-06-28",47.0831,47.3706,46.6999,47.2399,60600.0],["2021-06-29",47.5535,47.7887,47.179,47.1877,33900.0],["2021-06-30",47.0831,47.4751,46.7957,46.9525,52300.0],["2021-07-01",47.3532,47.719,47.1964,47.4316,43800.0],["2021-07-02",47.2748,47.3358,46.6911,46.8479,38300.0],["2021-07-06",46.7434,46.787,45.3671,45.7939,32900.0],["2021-07-07",45.6807,45.942,44.7834,44.888,48900.0],["2021-07-08",44.104,44.6876,43.5639,44.0778,24100.0],["2021-07-09",44.6876,45.6894,43.8949,45.4193,24300.0],["2021-07-12",45.1841,45.672,44.435,45.6023,23300.0],["2021-07-13",45.4977,45.7678,44.5918,44.9141,19300.0],["2021-07-14",45.28,45.3235,44.6789,44.8792,17200.0],["2021-07-15",44.435,46.0291,44.2433,45.8549,29500.0],["2021-07-16",46.2469,46.2469,45.0883,45.0883,25000.0],["2021-07-19",44.6702,45.0796,43.1458,43.5116,23300.0],["2021-07-20",43.5377,45.8113,43.5377,44.1388,42400.0],["2021-07-21",44.5134,45.9594,44.5134,44.9054,16400.0],["2021-07-22",44.4176,45.2713,43.3635,43.6336,23700.0],["2021-07-23",44.6876,44.7747,43.9123,44.2782,13000.0],["2021-07-26",44.4263,45.1493,44.4263,44.9838,24600.0],["2021-07-27",44.9838,45.6197,44.9751,45.3148,29600.0],["2021-07-28",45.6894,46.1336,44.7137,45.6894,25000.0],["2021-07-29",45.672,45.8375,45.6545,45.7504,11000.0],["2021-07-30",45.5239,46.1685,45.0448,45.3235,34900.0],["2021-08-02",46.5169,46.5169,44.9228,45.1929,28500.0],["2021-08-03",45.4629,45.8723,45.4019,45.7155,34800.0],["2021-08-04",45.2103,45.8375,44.9838,44.9838,29200.0],["2021-08-05",45.4106,45.8723,45.4106,45.7504,25600.0],["2021-08-06",46.1424,46.8654,46.0117,46.2817,24600.0],["2021-08-09",46.0465,46.3253,45.9072,46.0988,41300.0],["2021-08-10",46.0291,46.8567,46.0291,46.7434,18100.0],["2021-08-11",46.6389,47.2748,46.6389,47.0483,14500.0],["2021-08-12",47.0396,47.449,46.5605,46.9351,22200.0],["2021-08-13",46.8741,46.9351,46.6215,46.6215,18100.0],["2021-08-16",46.3775,46.9786,46.3775,46.4298,23700.0],["2021-08-17",46.3688,46.9612,44.0081,46.1336,27700.0],["2021-08-18",46.1423,46.8828,45.7068,45.7329,23600.0],["2021-08-19",45.2277,46.0901,45.1057,45.7939,29600.0],["2021-08-20",45.4803,46.4647,45.4803,46.3253,52700.0],["2021-08-23",46.395,46.4472,45.9856,46.1772,20000.0],["2021-08-24",46.1511,46.4647,45.881,46.0204,22900.0],["2021-08-25",46.1685,46.787,46.0117,46.2904,33100.0],["2021-08-26",46.4908,46.604,46.0727,46.212,33800.0],["2021-08-27",46.4385,47.4751,46.1685,47.1615,26300.0],["2021-08-30",47.1702,47.2486,46.604,46.7173,38600.0],["2021-08-31",46.8654,47.78,46.8654,47.449,37600.0],["2021-09-01",47.5971,47.5971,46.8218,47.1093,34600.0],["2021-09-02",47.057,47.3967,47.057,47.179,16800.0],["2021-09-03",47.3096,47.388,46.6389,46.9176,19500.0],["2021-09-07",46.9089,47.388,46.543,46.7173,20400.0],["2021-09-08",46.4559,46.5779,45.6545,45.8723,34000.0],["2021-09-09",45.9681,46.5866,45.9681,45.9943,28600.0],["2021-09-10",46.1511,46.2295,45.5761,45.6023,27400.0],["2021-09-13",45.7852,46.1772,45.3148,45.9943,40200.0],["2021-09-14",46.3688,46.3688,45.0099,45.1493,31400.0],["2021-09-15",45.5065,45.6632,45.0012,45.4716,35500.0],["2021-09-16",45.3409,45.489,44.9489,45.1057,30400.0],["2021-09-17",45.0186,46.2904,45.0186,46.2904,136600.0],["2021-09-20",45.1145,45.3148,44.7747,45.2277,41100.0],["2021-09-21",45.5761,45.9071,45.3235,45.3932,37200.0],["2021-09-22",45.8897,47.0309,45.7329,45.9856,47700.0],["2021-09-23",46.3514,47.78,46.3514,47.3183,45300.0],["2021-09-24",47.3973,48.1076,47.3096,47.3271,49900.0],["2021-09-27",47.6077,49.9929,47.6077,49.3966,35800.0],["2021-09-28",49.5282,49.5282,48.0988,48.2742,30300.0],["2021-09-29",48.2829,48.8179,48.1865,48.7828,34900.0],["2021-09-30",49.0985,49.0985,47.9585,48.0637,23500.0],["2021-10-01",48.3093,49.8439,48.2303,49.2739,24300.0],["2021-10-04",49.3002,49.9929,48.2566,48.9056,16500.0],["2021-10-05",48.9319,49.2037,48.6776,49.0371,13800.0],["2021-10-06",48.6074,49.2212,48.2303,49.1072,17300.0],["2021-10-07",49.6685,49.9929,49.3089,49.7123,16300.0],["2021-10-08",49.9491,50.4138,49.116,49.7912,10700.0],["2021-10-11",49.5106,50.1595,49.0897,49.1335,10400.0],["2021-10-12",49.4492,49.5983,49.116,49.5983,13000.0],["2021-10-13",49.7211,49.7649,49.2476,49.5457,22200.0],["2021-10-14",49.8965,50.3612,49.6772,50.3612,21800.0],["2021-10-15",50.8962,51.5188,49.8965,49.9315,37200.0],["2021-10-18",50.0894,50.4577,49.7036,49.8176,19100.0],["2021-10-19",49.6071,49.8614,49.3265,49.7474,12300.0],["2021-10-20",49.9579,50.5015,49.7825,50.5015,13100.0],["2021-10-21",50.6857,50.8611,49.6509,49.8176,16900.0],["2021-10-22",49.6509,50.3875,49.6509,50.37,15100.0],["2021-10-25",50.4314,50.4314,49.3265,49.6246,45400.0],["2021-10-26",49.458,49.5896,49.0546,49.1949,32800.0],["2021-10-27",48.8705,49.1686,48.2654,48.3882,28100.0],["2021-10-28",48.6337,49.0897,48.3882,49.0809,19900.0],["2021-10-29",49.1862,49.5983,49.116,49.4843,35800.0],["2021-11-01",49.8526,50.6331,49.8439,50.5103,31100.0],["2021-11-02",50.5366,50.7295,49.6159,49.7737,30400.0],["2021-11-03",49.6948,50.6594,49.6948,50.1508,49700.0],["2021-11-04",50.4051,50.4051,49.2914,49.7211,26300.0],["2021-11-05",50.0806,51.6152,50.0806,51.2031,28200.0],["2021-11-08",51.5714,51.6064,50.7383,51.168,28000.0],["2021-11-09",51.0014,51.5363,51.0014,51.3872,27900.0],["2021-11-10",51.2469,51.7555,51.2469,51.5012,16500.0],["2021-11-11",51.3697,51.8081,51.3697,51.5188,16200.0],["2021-11-12",51.0803,51.3258,50.8698,51.1943,20500.0],["2021-11-15",51.6328,51.6328,50.4577,51.0978,27300.0],["2021-11-16",50.7822,51.2995,50.7471,50.826,39900.0],["2021-11-17",50.7997,50.9225,50.0368,50.8435,31200.0],["2021-11-18",50.9663,51.2469,50.3349,51.0715,33700.0],["2021-11-19",50.5805,50.8172,50.2297,50.598,34400.0],["2021-11-22",50.94,52.0449,50.826,51.4837,38400.0],["2021-11-23",51.5714,52.2992,51.5714,52.2028,18500.0],["2021-11-24",52.4044,52.5272,51.7205,51.8783,16900.0],["2021-11-26",50.6594,50.8786,48.9406,49.5632,30400.0],["2021-11-29",50.1157,50.6331,48.9406,48.9845,28300.0],["2021-11-30",48.5372,49.23,48.2742,48.7828,44800.0],["2021-12-01",49.6772,50.5191,49.0196,49.0809,30000.0],["2021-12-02",49.6685,51.1154,49.6685,50.6945,27500.0],["2021-12-03",50.826,51.2294,50.0368,50.2297,24200.0],["2021-12-06",50.9312,51.5714,50.7032,50.7997,37700.0],["2021-12-07",50.484,50.8698,49.7035,50.2648,28400.0],["2021-12-08",50.3262,50.3525,49.8877,50.3525,21300.0],["2021-12-09",49.9842,50.3262,49.7562,50.1157,27300.0],["2021-12-10",50.256,50.7295,49.6246,50.5892,32200.0],["2021-12-13",50.4928,51.9397,50.2648,51.4837,76900.0],["2021-12-14",51.3346,52.3781,50.8172,50.9049,89700.0],["2021-12-15",51.3346,51.9835,50.4665,51.2732,48400.0],["2021-12-16",51.7555,52.1238,51.4486,52.0449,44700.0],["2021-12-17",51.9221,51.9572,50.5629,50.6594,194400.0],["2021-12-20",50.3437,50.4577,49.2651,50.1771,44700.0],["2021-12-21",50.5629,51.6591,50.5629,51.2469,45100.0],["2021-12-22",51.2382,51.8345,51.1943,51.8169,38800.0],["2021-12-23",52.161,52.461,51.8699,51.9316,14800.0],["2021-12-27",52.011,52.4875,51.914,52.4875,17600.0],["2021-12-28",51.8875,52.6816,51.764,52.4522,18200.0],["2021-12-29",51.6846,52.7963,51.6846,52.5316,15000.0],["2021-12-30",51.6846,52.6374,51.6846,52.0992,11000.0],["2021-12-31",51.8346,52.558,51.8346,52.2757,14600.0],["2022-01-03",52.5669,53.2903,52.0816,52.1875,51300.0],["2022-01-04",52.1875,53.3433,52.1875,52.5845,61600.0],["2022-01-05",53.2903,53.2992,52.5316,52.5669,32100.0],["2022-01-06",52.911,54.1991,52.911,54.1285,26300.0],["2022-01-07",53.458,53.9785,53.2815,53.4933,25500.0],["2022-01-10",53.3521,53.3521,52.761,52.8492,22500.0],["2022-01-11",53.1315,53.1315,52.3286,52.3816,45300.0],["2022-01-12",52.408,52.9198,51.8346,52.1786,44900.0],["2022-01-13",52.4081,53.2374,52.4081,52.8404,49800.0],["2022-01-14",53.3433,53.3433,52.3198,52.7521,36400.0],["2022-01-18",52.7168,53.158,51.9493,51.9581,54200.0],["2022-01-19",52.2139,52.6816,51.4199,51.5787,46600.0],["2022-01-20",51.7375,52.1875,50.617,50.6788,40300.0],["2022-01-21",50.4758,52.011,50.2376,51.1023,52200.0],["2022-01-24",50.5376,52.4963,50.5376,52.2492,60400.0],["2022-01-25",51.5434,53.1315,51.5434,52.761,48000.0],["2022-01-26",53.2109,53.5991,51.6052,52.2316,45400.0],["2022-01-27",52.4081,52.7786,51.1817,51.6052,40600.0],["2022-01-28",51.3052,52.311,50.6699,51.7728,40500.0],["2022-01-31",51.561,52.3551,51.1375,52.3551,59900.0],["2022-02-01",52.1081,52.5845,51.7904,52.5139,44400.0],["2022-02-02",52.2845,52.3551,51.6669,52.2316,52600.0],["2022-02-03",52.3639,53.0698,52.3286,52.5227,51900.0],["2022-02-04",52.7433,53.2903,52.2404,52.9815,34200.0],["2022-02-07",53.0698,53.3698,52.8933,53.3521,28700.0],["2022-02-08",53.6521,54.6579,53.6344,54.4991,37600.0],["2022-02-09",54.455,54.455,53.0433,53.1845,39400.0],["2022-02-10",53.2286,53.6697,52.9198,53.0698,41500.0],["2022-02-11",52.9198,54.0932,52.6727,53.3962,33200.0],["2022-02-14",53.6433,54.0138,52.8757,53.0433,29800.0],["2022-02-15",53.555,54.1991,53.555,54.0932,38200.0],["2022-02-16",53.8021,54.702,53.7491,54.305,38500.0],["2022-02-17",53.8726,53.8726,52.911,53.608,33200.0],["2022-02-18",53.4492,54.6579,53.4492,54.3403,38100.0],["2022-02-22",54.102,54.5255,53.8727,54.0491,39900.0],["2022-02-23",54.2873,54.4902,53.608,53.6344,42300.0],["2022-02-24",52.7874,52.9904,51.5699,52.8139,50600.0],["2022-02-25",52.7257,54.4461,52.7257,54.3932,46800.0],["2022-02-28",53.5903,54.4108,53.5639,54.1903,39400.0],["2022-03-01",53.4668,53.5109,52.2051,52.858,50500.0],["2022-03-02",53.2551,55.0373,53.2551,54.7902,35200.0],["2022-03-03",54.8344,55.3196,54.3844,55.3196,28800.0],["2022-03-04",54.5344,55.2755,54.1726,54.6138,34600.0],["2022-03-07",54.4991,55.002,53.2727,53.4933,52000.0],["2022-03-08",53.7844,53.8197,52.7698,52.9463,42900.0],["2022-03-09",53.8462,54.3314,52.7433,52.9374,70400.0],["2022-03-10",52.3022,53.1139,52.3022,52.3728,94900.0],["2022-03-11",52.8757,53.3609,52.5404,52.6727,157000.0],["2022-03-14",53.2286,53.4933,52.6463,53.1051,128500.0],["2022-03-15",53.4492,54.1462,52.9727,53.2727,60300.0],["2022-03-16",53.3345,54.6491,53.3345,54.552,66900.0],["2022-03-17",54.1903,54.5432,53.7932,54.4638,55100.0],["2022-03-18",54.3667,54.5873,53.2639,54.1638,125400.0],["2022-03-21",54.1638,54.7285,54.1638,54.3667,44700.0],["2022-03-22",54.3491,54.9226,54.1285,54.3579,31900.0],["2022-03-23",53.9609,53.9609,52.6551,52.9374,28500.0],["2022-03-24",53.3168,53.3168,52.7963,53.1404,32100.0],["2022-03-25",53.38,54.454,53.3356,54.454,29100.0],["2022-03-28",54.0191,54.0191,53.309,53.6729,17100.0],["2022-03-29",54.0368,54.2853,53.5486,54.1345,31000.0],["2022-03-30",54.1167,54.2232,52.6522,52.8119,27300.0],["2022-03-31",52.9628,53.096,52.1107,52.377,37000.0],["2022-04-01",52.6877,53.0072,52.0575,52.5723,48900.0],["2022-04-04",52.4125,52.4125,51.5959,51.88,27800.0],["2022-04-05",51.7734,52.2971,51.6936,51.7734,27800.0],["2022-04-06",51.7379,52.2528,51.5249,51.6936,30700.0],["2022-04-07",51.6581,51.9421,50.877,51.161,25100.0],["2022-04-08",51.2675,51.6581,50.9657,50.9746,31700.0],["2022-04-11",51.2231,51.9598,51.0101,51.1521,33300.0],["2022-04-12",51.1965,51.516,50.6285,50.7438,28600.0],["2022-04-13",50.8415,51.4539,50.8148,51.2409,25200.0],["2022-04-14",51.2498,51.8267,51.0012,51.0723,32900.0],["2022-04-18",50.9835,51.8711,50.6462,50.9924,18900.0],["2022-04-19",51.3918,52.306,51.2764,52.093,27000.0],["2022-04-20",52.6255,53.3445,52.6255,53.0516,14100.0],["2022-04-21",50.9302,54.2942,50.9302,52.519,41300.0],["2022-04-22",52.7498,53.238,52.0752,52.1107,23700.0],["2022-04-25",52.3326,52.377,51.0723,52.1285,39900.0],["2022-04-26",51.6314,52.235,50.6196,50.7083,43300.0],["2022-04-27",50.7172,51.3385,50.4154,50.9125,32100.0],["2022-04-28",51.1255,51.3563,50.5486,51.3385,31600.0],["2022-04-29",51.3297,51.3297,50.2557,50.3622,45600.0],["2022-05-02",50.3799,51.1876,50.3711,50.6285,38900.0],["2022-05-03",50.4421,51.4628,50.0693,51.1876,30200.0],["2022-05-04",51.4539,52.3681,51.1166,52.164,33500.0],["2022-05-05",51.7823,51.7823,50.6551,51.4717,33700.0],["2022-05-06",51.1788,51.6847,51.0101,51.5249,31800.0],["2022-05-09",51.3385,52.59,51.1788,52.3504,48200.0],["2022-05-10",52.4835,52.8829,51.5072,51.8089,39600.0],["2022-05-11",51.5871,52.8652,51.5871,52.3415,38900.0],["2022-05-12",52.1285,52.4391,51.4539,52.2261,38000.0],["2022-05-13",52.2971,53.0693,50.8947,50.9036,46800.0],["2022-05-16",50.9657,51.4983,50.4154,51.0811,27600.0],["2022-05-17",51.6137,52.4125,51.6137,52.3149,33100.0],["2022-05-18",51.8356,52.0486,50.8237,51.1788,41700.0],["2022-05-19",50.8504,51.1078,50.2912,50.3711,39900.0],["2022-05-20",50.7882,50.9835,50.2202,50.4243,55100.0],["2022-05-23",50.9214,51.6847,50.7705,51.2942,66100.0],["2022-05-24",51.2586,51.516,50.3888,51.3385,47700.0],["2022-05-25",51.0367,52.093,51.0367,51.5338,54600.0],["2022-05-26",51.9332,52.4303,51.9332,52.0841,36900.0],["2022-05-27",52.3326,52.7942,52.1906,52.6699,37300.0],["2022-05-31",52.3326,53.0871,52.2971,52.6788,48200.0],["2022-06-01",53.0605,53.0605,52.1107,52.6255,29000.0],["2022-06-02",52.3948,53.0338,52.164,53.0338,24600.0],["2022-06-03",52.3681,52.7232,52.2705,52.4747,26700.0],["2022-06-06",52.5545,53.2202,52.5545,53.0427,37900.0],["2022-06-07",52.7498,53.0871,52.6788,52.7853,38800.0],["2022-06-08",52.7321,52.7321,52.1374,52.4037,25300.0],["2022-06-09",52.1019,52.5457,51.4095,51.445,31900.0],["2022-06-10",50.9302,51.0101,50.371,50.6728,29900.0],["2022-06-13",49.874,51.0634,49.8562,50.1669,61100.0],["2022-06-14",50.1935,50.8859,50.1935,50.7083,43000.0],["2022-06-15",50.9569,51.9954,50.8947,51.4095,68500.0],["2022-06-16",50.7971,51.4805,50.229,51.2143,59400.0],["2022-06-17",51.161,52.0752,51.0989,51.4007,141000.0],["2022-06-21",51.7557,52.6699,51.6048,52.6078,55200.0],["2022-06-22",52.2883,52.9185,52.2439,52.6788,39100.0],["2022-06-23",52.5457,52.5457,51.4007,51.7291,57200.0],["2022-06-24",51.7112,52.8194,51.7112,52.1581,158700.0],["2022-06-27",52.3547,52.8462,52.3189,52.4619,38100.0],["2022-06-28",52.7122,53.4272,52.4083,52.4083,38600.0],["2022-06-29",52.0687,52.4351,51.9883,52.4172,48400.0],["2022-06-30",51.9436,52.3726,51.5682,52.3368,63100.0],["2022-07-01",52.4887,53.168,52.0508,53.1144,41700.0],["2022-07-05",52.5424,52.9624,51.5325,52.8194,40400.0],["2022-07-06",52.3011,53.1144,52.3011,53.1144,27400.0],["2022-07-07",53.2216,53.5344,53.0071,53.0965,36000.0],["2022-07-08",53.0786,53.311,52.8552,53.1412,30300.0],["2022-07-11",52.8373,53.3378,52.8373,53.302,28300.0],["2022-07-12",53.2216,53.9098,53.1948,53.3914,33200.0],["2022-07-13",52.9982,52.9982,52.1938,52.6943,30700.0],["2022-07-14",52.0329,52.7926,51.9883,52.7926,31300.0],["2022-07-15",53.0518,53.8472,53.0518,53.7846,27100.0],["2022-07-18",53.8562,54.3477,53.6238,53.8025,25600.0],["2022-07-19",53.8562,54.9018,53.6685,54.6694,37400.0],["2022-07-20",47.5017,54.4013,44.9546,54.2583,58400.0],["2022-07-21",53.9008,54.446,53.4629,54.0796,31400.0],["2022-07-22",53.9455,54.9465,53.6238,54.8661,41000.0],["2022-07-25",55.2772,56.0011,55.2772,55.6615,50900.0],["2022-07-26",55.6972,56.2067,55.6972,56.0726,34300.0],["2022-07-27",56.019,56.305,55.5721,56.1709,52600.0],["2022-07-28",56.4122,56.4122,55.4649,55.6794,22700.0],["2022-07-29",55.9028,56.0905,55.1252,55.3576,51400.0],["2022-08-01",55.3308,55.7419,54.732,55.5542,27200.0],["2022-08-02",55.0448,55.1521,54.2762,54.312,22800.0],["2022-08-03",54.9197,54.9197,53.731,54.7588,18400.0],["2022-08-04",54.9912,54.9912,53.8651,54.2673,13900.0],["2022-08-05",54.1332,54.5086,53.7847,54.3745,12400.0],["2022-08-08",54.2047,54.7409,54.0349,54.3298,22700.0],["2022-08-09",54.3388,54.7588,54.2136,54.5622,16000.0],["2022-08-10",54.8661,55.161,54.5086,54.7677,19000.0],["2022-08-11",54.8303,55.3308,54.8124,55.3308,16800.0],["2022-08-12",55.4112,56.2245,54.9376,56.1709,22100.0],["2022-08-15",56.1083,56.7965,55.9117,56.6982,30800.0],["2022-08-16",56.7072,57.154,56.4837,56.9306,36300.0],["2022-08-17",56.9842,56.9842,56.1888,56.591,25000.0],["2022-08-18",56.5731,56.7071,56.3497,56.5641,29600.0],["2022-08-19",56.3318,56.6088,55.5989,56.0458,50300.0],["2022-08-22",55.5542,55.5542,55.018,55.2146,36000.0],["2022-08-23",55.0806,55.2593,54.0975,54.16,15800.0],["2022-08-24",53.9008,53.9366,53.3288,53.6059,21100.0],["2022-08-25",53.8919,54.2941,53.7489,53.9991,26000.0],["2022-08-26",54.3298,54.4728,53.588,53.7489,29400.0],["2022-08-29",53.5523,53.6863,52.4887,52.5513,20300.0],["2022-08-30",52.8373,52.9714,52.2385,52.7211,34000.0],["2022-08-31",52.9714,53.0786,52.5245,52.5334,36300.0],["2022-09-01",52.5155,53.0965,52.0329,52.8105,31200.0],["2022-09-02",52.9088,53.445,52.2027,52.4083,24400.0],["2022-09-06",52.8015,52.9803,51.4431,52.0329,30800.0],["2022-09-07",51.6933,52.7569,51.6755,52.6049,28100.0],["2022-09-08",52.31,52.7032,51.9078,52.5066,26500.0],["2022-09-09",52.9088,53.1412,52.596,52.8373,25700.0],["2022-09-12",53.0875,54.2494,52.9535,53.445,20800.0],["2022-09-13",52.8909,53.3199,52.024,52.3815,35300.0],["2022-09-14",52.596,52.7747,52.2385,52.7747,26100.0],["2022-09-15",52.6228,53.5165,52.4441,53.2305,27200.0],["2022-09-16",52.7837,54.2136,52.4619,54.026,104500.0],["2022-09-19",53.5612,54.6426,53.5612,54.4907,21400.0],["2022-09-20",54.1064,54.4371,53.8383,54.303,14300.0],["2022-09-21",54.3209,54.9465,53.9991,53.9991,17800.0],["2022-09-22",53.9991,53.9991,53.4897,53.8383,19100.0],["2022-09-23",53.5791,53.5791,52.739,53.2037,27900.0],["2022-09-26",52.8462,53.8651,52.8462,53.2305,46000.0],["2022-09-27",53.3825,53.7132,51.8989,52.2206,31100.0],["2022-09-28",52.2921,52.882,51.9704,52.3457,29200.0],["2022-09-29",52.2564,52.2564,51.5235,51.7023,41500.0],["2022-09-30",52.0712,52.7192,51.3603,51.3603,51500.0],["2022-10-03",51.8913,52.0082,51.4323,51.8283,37100.0],["2022-10-04",52.2152,52.8272,52.2152,52.6202,35100.0],["2022-10-05",52.2062,52.9262,52.2062,52.8542,29400.0],["2022-10-06",52.2872,52.9082,52.2872,52.9082,21300.0],["2022-10-07",52.5752,52.5752,51.9183,52.3052,36200.0],["2022-10-10",52.2692,52.8992,52.1072,52.5392,25600.0],["2022-10-11",52.6922,53.4482,52.6472,53.0882,26200.0],["2022-10-12",52.9262,54.0241,52.8542,53.2682,30200.0],["2022-10-13",53.0972,55.95,53.0972,55.752,36900.0],["2022-10-14",55.986,56.328,55.0411,55.3651,26000.0],["2022-10-17",55.4371,56.058,55.4281,55.6981,29900.0],["2022-10-18",56.175,57.7409,55.4011,55.6711,68000.0],["2022-10-19",55.887,55.887,54.4021,55.806,33700.0],["2022-10-20",53.5022,54.4831,52.4762,52.7372,34300.0],["2022-10-21",53.1602,54.3751,52.8002,54.0151,34700.0],["2022-10-24",54.3301,54.8161,53.9791,54.3751,21300.0],["2022-10-25",53.7452,54.8971,53.7452,54.6091,22700.0],["2022-10-26",54.7801,55.0051,54.2311,54.2761,36400.0],["2022-10-27",54.4831,55.6891,54.4831,54.8701,24600.0],["2022-10-28",55.1221,56.499,55.1221,55.995,30800.0],["2022-10-31",55.6261,56.067,55.4461,55.779,24500.0],["2022-11-01",55.788,55.806,54.8791,55.4371,17600.0],["2022-11-02",55.1221,55.851,54.4471,54.5191,24500.0],["2022-11-03",54.3031,54.5281,53.6822,54.4471,12500.0],["2022-11-04",54.6991,55.4641,54.6001,55.3921,19500.0],["2022-11-07",55.4011,55.4011,55.0411,55.0681,14100.0],["2022-11-08",55.3381,55.4461,54.7891,55.1221,15700.0],["2022-11-09",55.1581,55.2301,54.6091,54.9061,18800.0],["2022-11-10",55.3021,56.94,55.2931,56.238,28100.0],["2022-11-11",56.472,56.679,55.3471,55.734,23300.0],["2022-11-14",56.157,56.454,55.4371,55.5991,12600.0],["2022-11-15",55.842,56.265,54.1951,55.4911,21800.0],["2022-11-16",55.5451,55.6351,55.2571,55.3921,24600.0],["2022-11-17",55.2211,55.3741,54.8611,55.3561,20700.0],["2022-11-18",56.067,56.121,55.3921,56.031,32700.0],["2022-11-21",56.166,56.166,55.3561,55.6081,21600.0],["2022-11-22",55.887,56.04,55.4821,55.5361,16300.0],["2022-11-23",55.5181,55.923,55.2481,55.3561,16200.0],["2022-11-25",55.2301,56.058,55.2301,56.022,8400.0],["2022-11-28",55.6171,55.806,55.3921,55.5091,25100.0],["2022-11-29",55.3111,55.5991,55.1401,55.1851,18200.0],["2022-11-30",55.2031,56.544,54.6631,56.382,64700.0],["2022-12-01",56.427,56.544,55.1041,56.013,19200.0],["2022-12-02",55.2121,56.22,55.2121,56.049,17300.0],["2022-12-05",55.6441,55.6441,54.0241,54.6901,17300.0],["2022-12-06",54.3931,54.9061,54.2041,54.8881,11400.0],["2022-12-07",54.8161,54.8161,54.3121,54.4651,14500.0],["2022-12-08",54.5461,54.8881,54.4741,54.8881,20600.0],["2022-12-09",54.9421,54.9421,54.3841,54.6811,19900.0],["2022-12-12",54.2941,55.5091,54.2941,55.2481,23600.0],["2022-12-13",55.86,56.31,54.6451,55.1401,44700.0],["2022-12-14",55.1851,55.1851,53.8441,54.1591,20700.0],["2022-12-15",53.9161,53.9161,52.8002,53.2412,26400.0],["2022-12-16",52.6382,53.4032,52.5482,52.6472,107100.0],["2022-12-19",52.8632,53.4932,52.5482,52.7822,29200.0],["2022-12-20",52.9262,52.9262,52.3232,52.5752,33500.0],["2022-12-21",53.0522,54.3481,52.9892,54.3211,24000.0],["2022-12-22",54.0961,54.0961,53.3582,53.8891,17500.0],["2022-12-23",53.6731,54.5281,53.6731,54.3751,11900.0],["2022-12-27",54.6001,54.7171,53.8891,53.8891,16400.0],["2022-12-28",54.0421,54.1861,53.7182,53.7902,20600.0],["2022-12-29",54.0871,54.0871,53.6372,53.9431,27400.0],["2022-12-30",53.9522,54.3146,53.6713,53.8978,15200.0],["2023-01-03",53.9341,54.0972,53.3361,53.6442,17900.0],["2023-01-04",53.8616,54.0609,53.3271,53.5354,12600.0],["2023-01-05",53.3361,53.5626,52.72,53.2365,18500.0],["2023-01-06",53.6532,54.2965,53.6532,54.1787,17900.0],["2023-01-09",54.523,54.523,53.0643,53.5173,14900.0],["2023-01-10",53.2727,53.7438,53.2727,53.6079,18700.0],["2023-01-11",53.8797,53.9341,53.1459,53.2274,16900.0],["2023-01-12",53.2274,54.2693,53.0915,53.6713,15200.0],["2023-01-13",53.2546,54.5139,53.2546,54.3327,21700.0],["2023-01-17",54.4596,54.4596,53.6895,53.8435,13300.0],["2023-01-18",53.9069,53.9069,51.8865,52.0949,20900.0],["2023-01-19",52.0405,52.8288,52.0043,52.6294,21000.0],["2023-01-20",53.2002,53.2002,52.4845,52.9012,19800.0],["2023-01-23",53.1368,53.3089,52.9465,52.9919,13900.0],["2023-01-24",53.0462,53.2908,51.2251,52.5932,30400.0],["2023-01-25",52.1946,52.5026,50.5728,50.5728,25400.0],["2023-01-26",50.754,51.7506,50.0474,50.6906,19100.0],["2023-01-27",50.7993,51.3429,50.7178,50.9262,16900.0],["2023-01-30",50.9624,51.805,50.9624,51.5875,22300.0],["2023-01-31",51.814,52.9556,51.6963,52.9465,28700.0],["2023-02-01",52.8288,53.0553,52.0677,52.3667,47900.0],["2023-02-02",52.3667,52.9919,52.2671,52.9919,18300.0],["2023-02-03",52.9556,53.472,52.8831,53.2455,19200.0],["2023-02-06",52.2399,53.2455,52.2399,53.0281,16300.0],["2023-02-07",52.7291,53.5264,52.6747,53.2636,12600.0],["2023-02-08",52.9194,53.1006,52.4664,52.6204,15300.0],["2023-02-09",52.7019,52.7835,52.1674,52.6294,14200.0],["2023-02-10",52.7472,53.0734,52.6476,52.8469,13500.0],["2023-02-13",53.1912,53.1912,52.5751,52.9465,19400.0],["2023-02-14",52.3576,52.8741,52.3123,52.4029,11300.0],["2023-02-15",52.4845,53.1277,52.3848,53.0371,16300.0],["2023-02-16",52.711,53.4086,52.6204,52.711,10200.0],["2023-02-17",52.8469,53.5354,52.7744,53.4267,18000.0],["2023-02-21",52.9647,53.0009,52.5479,52.5932,19900.0],["2023-02-22",52.8831,53.0734,52.2852,52.5479,22400.0],["2023-02-23",52.8106,53.3542,52.7925,53.2999,17400.0],["2023-02-24",52.8016,52.9828,52.6566,52.9828,14800.0],["2023-02-27",52.9647,53.3452,52.6023,52.9647,10900.0],["2023-02-28",52.9103,53.318,52.72,52.72,24400.0],["2023-03-01",52.4482,52.8922,52.0858,52.6476,21300.0],["2023-03-02",52.3395,52.412,51.9046,52.3033,17900.0],["2023-03-03",52.3305,52.8469,51.959,52.6294,20400.0],["2023-03-06",52.4845,52.4845,51.5694,52.1493,25800.0],["2023-03-07",51.9681,51.9681,51.0077,51.1708,15400.0],["2023-03-08",51.3339,51.3339,50.7268,51.1074,21300.0],["2023-03-09",50.8446,50.8446,48.2444,48.7155,27900.0],["2023-03-10",47.6736,48.9783,47.0938,48.2625,50300.0],["2023-03-13",46.6317,48.7427,45.3633,48.2897,82100.0],["2023-03-14",50.2104,51.7959,49.0689,49.2048,46200.0],["2023-03-15",47.7099,49.4494,46.5593,49.1051,43600.0],["2023-03-16",48.7246,51.0621,47.7189,50.5728,49100.0],["2023-03-17",49.6487,49.6487,46.4777,47.1753,142600.0],["2023-03-20",47.5921,48.7789,47.4199,47.5649,36600.0],["2023-03-21",48.0451,48.779,47.7099,48.5706,38300.0],["2023-03-22",48.4528,49.0779,47.7189,47.8095,65000.0],["2023-03-23",48.1719,48.4709,46.7042,46.7042,28800.0],["2023-03-24",46.1655,47.8547,45.8185,47.7269,32200.0],["2023-03-27",48.3204,48.7678,47.6264,47.7634,23500.0],["2023-03-28",47.526,47.6903,46.8686,47.0421,37300.0],["2023-03-29",47.106,47.2612,45.9829,46.4851,35200.0],["2023-03-30",46.5672,46.7316,45.5811,46.0377,30900.0],["2023-03-31",45.7089,46.4303,44.7776,46.2751,56000.0],["2023-04-03",46.4212,46.6586,46.0742,46.4759,38200.0],["2023-04-04",46.4577,46.6586,44.9146,45.709,37400.0],["2023-04-05",45.6724,45.8916,44.9967,45.1976,37700.0],["2023-04-06",45.0881,45.5172,45.0881,45.0881,31800.0],["2023-04-10",45.225,46.0377,45.152,45.6907,41200.0],["2023-04-11",46.0468,48.3751,45.5994,46.0559,29500.0],["2023-04-12",46.412,46.6768,45.7181,45.8551,26200.0],["2023-04-13",45.9098,46.4212,45.7637,46.3755,18800.0],["2023-04-14",46.7499,47.4347,45.4624,45.709,28000.0],["2023-04-17",45.8368,46.4577,45.4533,46.4577,29100.0],["2023-04-18",46.7407,46.7407,44.9146,45.3894,30600.0],["2023-04-19",46.1107,46.5399,45.5172,46.3116,27200.0],["2023-04-20",46.9051,48.2199,46.8229,47.9825,32600.0],["2023-04-21",47.6903,48.1834,46.896,47.7908,29000.0],["2023-04-24",47.4621,48.7587,47.4621,48.083,34400.0],["2023-04-25",47.7451,47.7451,45.7272,46.1655,20800.0],["2023-04-26",46.0011,46.2294,45.4442,45.9555,28200.0],["2023-04-27",46.0742,46.7955,45.435,46.549,22000.0],["2023-04-28",46.5855,47.0695,45.9007,46.4577,46000.0],["2023-05-01",46.7042,46.7955,46.1107,46.5946,25600.0],["2023-05-02",46.3846,46.3846,43.7823,44.7046,43700.0],["2023-05-03",44.8872,48.4208,44.8872,45.0972,43600.0],["2023-05-04",44.6589,44.6589,41.4449,43.7732,47800.0],["2023-05-05",44.5219,46.4577,44.2571,46.2751,45800.0],["2023-05-08",46.6403,46.6403,44.9785,45.5355,39700.0],["2023-05-09",45.3528,46.0194,44.4489,45.4807,27800.0],["2023-05-10",46.1107,46.8229,44.7685,45.8824,26600.0],["2023-05-11",45.2433,45.6542,44.5128,44.6772,29800.0],["2023-05-12",44.6772,45.1337,43.5815,44.7685,26400.0],["2023-05-15",45.152,45.3711,44.9602,45.1337,23100.0],["2023-05-16",45.0789,45.782,44.0563,44.8415,25200.0],["2023-05-17",45.4533,47.526,45.4533,47.5077,37600.0],["2023-05-18",47.5351,47.809,46.9325,47.5534,28100.0],["2023-05-19",48.2382,48.3021,45.7272,46.412,24500.0],["2023-05-22",46.6768,47.179,45.8368,46.5946,21800.0],["2023-05-23",46.9234,47.9369,46.0742,47.3251,22700.0],["2023-05-24",47.389,47.6538,46.4486,46.5033,21400.0],["2023-05-25",46.2294,46.4851,45.5537,45.9098,20700.0],["2023-05-26",45.6998,46.339,45.3528,46.1016,20700.0],["2023-05-30",46.3846,46.3846,45.4259,45.6268,25200.0],["2023-05-31",45.7455,45.7455,44.2024,44.4032,34200.0],["2023-06-01",44.6224,45.7181,44.6224,45.4168,26900.0],["2023-06-02",46.0468,48.1012,45.5629,47.9369,33100.0],["2023-06-05",47.8364,47.8364,46.4486,46.5033,23100.0],["2023-06-06",47.6995,49.3065,47.6995,48.2473,44400.0],["2023-06-07",48.7312,50.7218,48.7312,50.0735,33300.0],["2023-06-08",50.1191,50.53,48.3934,50.1648,27400.0],["2023-06-09",49.1604,50.0004,49.1604,49.6717,17800.0],["2023-06-12",50.1283,50.1283,48.6126,48.8682,19100.0],["2023-06-13",48.9504,50.5483,48.9504,50.4296,21400.0],["2023-06-14",50.4661,51.1327,49.4891,49.6443,30300.0],["2023-06-15",49.0326,50.3109,49.0326,50.2105,20200.0],["2023-06-16",50.5757,50.5757,48.6582,48.8226,50600.0],["2023-06-20",48.7495,49.1056,48.0464,48.083,20600.0],["2023-06-21",48.1012,48.6217,47.6173,47.7451,22200.0],["2023-06-22",46.6586,47.0329,45.8185,46.6586,18700.0],["2023-06-23",45.992,46.7773,45.5903,46.3116,95900.0],["2023-06-26",46.2477,46.896,46.2477,46.3846,16700.0],["2023-06-27",45.572,46.9416,45.572,46.5764,12600.0],["2023-06-28",46.5673,47.0238,45.8094,46.4759,23200.0],["2023-06-29",47.0786,48.2565,47.0238,47.389,21200.0],["2023-06-30",48.0608,48.1344,46.5517,46.6805,20300.0],["2023-07-03",46.9289,47.7019,46.7633,47.7019,10800.0],["2023-07-05",47.7479,47.7663,46.8093,47.113,17800.0],["2023-07-06",46.6161,46.8001,45.5671,46.6253,22200.0],["2023-07-07",46.5149,47.7479,46.5149,47.2786,25900.0],["2023-07-10",47.251,48.2264,47.251,47.3522,15800.0],["2023-07-11",47.7295,48.4656,47.7295,48.0976,18100.0],["2023-07-12",48.9993,49.5974,48.9901,49.0085,21600.0],["2023-07-13",50.0115,50.0115,49.1834,49.4134,15900.0],["2023-07-14",49.7907,49.7907,48.6129,49.3766,16800.0],["2023-07-17",49.2754,50.9409,49.2754,50.2784,23500.0],["2023-07-18",50.5912,52.4408,50.5912,52.0543,25400.0],["2023-07-19",51.6586,53.1125,50.5728,52.2844,26500.0],["2023-07-20",51.4378,51.4378,50.5084,50.7937,29300.0],["2023-07-21",50.8397,50.8397,49.2294,49.2294,49400.0],["2023-07-24",49.3214,50.1772,49.3214,50.0023,41900.0],["2023-07-25",49.6987,50.1495,49.6435,49.7723,18500.0],["2023-07-26",50.1956,51.7047,50.1956,51.2998,22600.0],["2023-07-27",51.723,51.723,50.674,50.9593,31800.0],["2023-07-28",51.5298,51.9163,51.0053,51.0053,22700.0],["2023-07-31",51.0421,52.0267,50.5912,50.9133,13100.0],["2023-08-01",50.7569,50.7569,50.2324,50.5728,21300.0],["2023-08-02",50.3796,50.8673,50.3796,50.7661,13300.0],["2023-08-03",50.4808,50.9317,50.4808,50.8489,12800.0],["2023-08-04",51.1617,51.2354,50.7293,50.9409,15800.0],["2023-08-07",51.2446,51.5022,49.8551,50.9225,28200.0],["2023-08-08",50.2324,50.8489,49.7355,50.6096,16300.0],["2023-08-09",51.0053,51.0053,50.26,50.26,12600.0],["2023-08-10",49.9103,50.1127,49.6067,49.6159,21900.0],["2023-08-11",49.073,49.6987,48.9717,49.4686,20000.0],["2023-08-14",49.1558,50.398,48.9625,49.0177,23800.0],["2023-08-15",48.5668,49.6711,47.9319,48.116,25100.0],["2023-08-16",47.9964,48.6681,47.8399,47.9319,24700.0],["2023-08-17",48.6037,48.6037,48.0516,48.116,17000.0],["2023-08-18",47.7019,49.1374,47.7019,48.5392,57100.0],["2023-08-21",47.7111,48.0055,47.0854,47.1774,24600.0],["2023-08-22",47.1406,47.251,46.1468,46.248,24800.0],["2023-08-23",46.4689,47.113,46.1836,46.5701,25200.0],["2023-08-24",46.4044,47.0025,46.3676,46.6345,11800.0],["2023-08-25",46.7265,47.4258,45.9996,46.4136,14800.0],["2023-08-28",46.3952,46.8461,46.34,46.6529,16400.0],["2023-08-29",46.4044,46.8921,46.4044,46.8829,16300.0],["2023-08-30",46.6989,47.1222,46.4688,46.9105,19800.0],["2023-08-31",46.8001,48.0792,46.4412,46.4412,25500.0],["2023-09-01",46.432,47.4994,46.432,47.3706,25900.0],["2023-09-05",47.1222,47.5363,46.6805,47.0854,19900.0],["2023-09-06",47.343,47.481,46.2756,46.5701,23400.0],["2023-09-07",46.5517,46.6529,45.9444,46.2204,42800.0],["2023-09-08",46.3216,46.7633,45.7695,46.6529,16200.0],["2023-09-11",46.5241,46.8093,46.1744,46.3952,17100.0],["2023-09-12",46.5517,46.5517,45.8063,46.0272,13000.0],["2023-09-13",45.8155,46.0732,45.5487,45.6315,20700.0],["2023-09-14",45.8339,46.6529,45.5119,46.3952,23200.0],["2023-09-15",46.3952,46.8001,45.8707,46.018,69100.0],["2023-09-18",45.7879,46.064,45.0334,45.1898,20900.0],["2023-09-19",45.4567,45.4567,44.8677,44.9322,14700.0],["2023-09-20",45.2266,45.4198,44.7573,44.7665,19800.0],["2023-09-21",44.4813,45.1162,42.0152,45.0518,24900.0],["2023-09-22",45.015,45.015,44.5457,44.6929,13600.0],["2023-09-25",44.8585,45.1806,44.7849,44.969,14800.0],["2023-09-26",45.015,45.2082,44.6101,44.6101,23600.0],["2023-09-27",44.9414,44.9414,44.1684,44.2788,20900.0],["2023-09-28",42.7053,44.8769,42.7053,44.4629,19100.0],["2023-09-29",44.8526,45.2794,44.4165,44.4629,24900.0],["2023-10-02",43.8598,44.435,43.4422,44.1938,32100.0],["2023-10-03",44.1474,44.4165,43.767,43.934,27900.0],["2023-10-04",43.9433,44.5,43.4329,44.2402,25400.0],["2023-10-05",44.3515,45.3258,44.3515,45.1216,28600.0],["2023-10-06",44.8155,45.4278,44.6484,44.7412,27700.0],["2023-10-09",44.3608,45.5113,44.3608,45.066,18800.0],["2023-10-10",45.2979,45.8547,45.1773,45.1866,27000.0],["2023-10-11",45.4464,45.7248,44.9825,45.1124,12100.0],["2023-10-12",44.732,44.7598,44.2402,44.6392,29500.0],["2023-10-13",44.9918,45.066,43.7391,43.7391,32800.0],["2023-10-16",44.2031,44.5093,43.8505,44.3237,29300.0],["2023-10-17",44.3701,47.0887,44.3051,45.6876,36600.0],["2023-10-18",45.1959,45.3722,44.0824,44.5464,29400.0],["2023-10-19",46.931,46.931,44.3144,44.8433,29700.0],["2023-10-20",45.1588,45.1588,43.5257,44.101,36300.0],["2023-10-23",44.435,45.1588,44.435,44.4536,39100.0],["2023-10-24",44.8062,44.8062,43.9711,44.2123,27200.0],["2023-10-25",44.0824,45.3443,43.7948,44.8062,27100.0],["2023-10-26",44.9918,45.8732,43.2381,45.2608,19900.0],["2023-10-27",44.9268,45.4278,44.6577,45.001,15800.0],["2023-10-30",45.3536,46.1701,45.3536,45.8639,26700.0],["2023-10-31",46.2165,46.4021,45.7897,46.133,16000.0],["2023-11-01",45.6969,46.2443,45.3443,45.8918,22600.0],["2023-11-02",46.4299,47.3949,46.4299,47.3763,20900.0],["2023-11-03",48.23,49.3341,48.23,48.6011,27100.0],["2023-11-06",48.332,48.5825,47.5155,48.1928,17000.0],["2023-11-07",48.3228,48.3228,47.2,47.5619,27800.0],["2023-11-08",47.8217,47.8217,46.3928,47.1908,32500.0],["2023-11-09",47.2371,47.3949,46.3928,46.4949,19100.0],["2023-11-10",46.7918,47.1258,46.3464,46.9031,21300.0],["2023-11-13",46.931,47.0516,46.5042,46.8289,14400.0],["2023-11-14",47.8959,50.4568,47.8959,50.3362,29200.0],["2023-11-15",50.03,50.7723,49.2135,49.3805,31000.0],["2023-11-16",49.0094,49.0094,48.397,48.5362,13700.0],["2023-11-17",49.1114,49.7609,48.6568,49.1114,38200.0],["2023-11-20",48.8331,48.8795,48.397,48.6475,17500.0],["2023-11-21",48.2392,48.2392,47.7104,47.7196,13800.0],["2023-11-22",48.1557,48.8331,47.7011,47.9794,10200.0],["2023-11-24",47.7104,48.8609,47.3392,48.7496,7000.0],["2023-11-27",48.2578,48.3413,47.599,47.599,14000.0],["2023-11-28",47.3485,48.2207,47.0516,47.3021,13000.0],["2023-11-29",47.7382,48.3227,47.7382,48.0537,17200.0],["2023-11-30",48.1928,48.5733,47.033,47.1444,24600.0],["2023-12-01",48.1557,49.6217,48.1372,49.6032,29900.0],["2023-12-04",49.4269,50.5589,49.2506,50.429,19800.0],["2023-12-05",50.2991,51.0135,49.2692,50.1135,18900.0],["2023-12-06",51.2641,51.2919,49.4176,49.5754,15400.0],["2023-12-07",49.3063,50.3362,49.1857,50.2991,14300.0],["2023-12-08",50.0207,51.5146,48.7588,50.7445,15800.0],["2023-12-11",51.0043,51.4775,50.1506,50.9207,16400.0],["2023-12-12",51.1991,51.1991,50.2712,50.7352,14700.0],["2023-12-13",51.1249,54.7157,50.7352,54.6971,44700.0],["2023-12-14",54.8641,55.7734,54.3631,55.6992,42000.0],["2023-12-15",56.0147,56.1724,53.8899,54.1961,110100.0],["2023-12-18",54.6507,54.8549,53.7785,54.326,19800.0],["2023-12-19",54.0847,56.0147,54.0847,55.5415,31900.0],["2023-12-20",55.1982,57.1838,54.7899,54.7899,25500.0],["2023-12-21",55.2817,55.9126,54.7342,55.56,14700.0],["2023-12-22",56.2466,56.8034,55.6714,56.2652,22300.0],["2023-12-26",55.9497,57.4621,55.9497,57.0168,22100.0],["2023-12-27",56.7384,57.4714,56.5992,57.1652,21000.0],["2023-12-28",56.7384,57.425,56.6271,57.1559,17100.0],["2023-12-29",57.0252,57.3614,55.3535,55.4282,23000.0],["2024-01-02",55.12,56.3247,53.8685,56.1193,21700.0],["2024-01-03",55.8485,55.9979,54.1487,54.3168,35700.0],["2024-01-04",54.569,55.1013,54.1954,54.3822,24800.0],["2024-01-05",53.9059,54.9892,53.9059,54.1674,29000.0],["2024-01-08",53.9339,54.6344,53.6164,54.3168,16700.0],["2024-01-09",53.579,53.9246,53.0467,53.3642,22300.0],["2024-01-10",53.3269,53.9619,52.7758,53.8779,22700.0],["2024-01-11",53.467,53.9152,52.3929,53.1681,20500.0],["2024-01-12",53.7565,55.5589,52.533,52.944,17800.0],["2024-01-16",52.393,52.449,50.5998,51.1975,60500.0],["2024-01-17",50.8893,55.7644,50.7492,51.6645,31700.0],["2024-01-18",51.7299,52.4397,50.7959,52.1034,38600.0],["2024-01-19",52.3743,53.028,51.1695,52.7011,29500.0],["2024-01-22",52.8132,54.9986,52.5517,54.9986,27000.0],["2024-01-23",54.8959,55.5683,51.982,52.2996,32500.0],["2024-01-24",52.3089,52.3089,50.6092,50.8426,21100.0],["2024-01-25",51.8326,51.8326,50.1609,51.2442,32700.0],["2024-01-26",51.87,51.87,50.936,51.1695,15900.0],["2024-01-29",50.8333,52.0194,48.1249,50.8987,31800.0],["2024-01-30",51.0481,52.0847,51.0481,51.3563,20400.0],["2024-01-31",51.0107,52.4583,48.4798,48.6479,44500.0],["2024-02-01",48.788,49.2176,46.9575,48.4518,42700.0],["2024-02-02",47.5552,48.6573,47.5552,48.237,31700.0],["2024-02-05",47.4712,47.8448,46.7427,47.5366,32100.0],["2024-02-06",47.2003,47.658,46.6026,47.3311,32400.0],["2024-02-07",47.2564,47.2844,45.4352,46.7894,26900.0],["2024-02-08",46.4812,47.163,45.9115,47.0322,35100.0],["2024-02-09",47.3685,47.8634,45.0056,47.5646,41200.0],["2024-02-12",47.686,49.5165,47.686,48.6106,33600.0],["2024-02-13",47.2657,47.2657,45.4539,46.3598,51900.0],["2024-02-14",47.1537,47.5833,46.1357,47.4245,48400.0],["2024-02-15",47.9662,49.1709,47.5833,48.9374,39000.0],["2024-02-16",48.5732,48.6292,47.6206,48.0782,25300.0],["2024-02-20",47.5552,48.4238,47.5552,47.6019,25200.0],["2024-02-21",47.0229,47.8261,46.9575,47.5833,19900.0],["2024-02-22",47.3591,47.9662,46.5279,47.219,34500.0],["2024-02-23",46.8361,47.6206,46.7054,46.9762,12800.0],["2024-02-26",46.7894,47.2564,46.4345,47.135,31900.0],["2024-02-27",47.2284,48.1249,46.9108,47.191,21700.0],["2024-02-28",46.7707,47.8728,46.5373,47.7047,36400.0],["2024-02-29",48.5359,49.1989,47.714,48.6946,33200.0],["2024-03-01",48.5172,49.0682,47.6486,48.1623,30700.0],["2024-03-04",48.1716,48.788,47.7047,47.8074,21000.0],["2024-03-05",47.4992,49.1336,47.4992,48.7693,23700.0],["2024-03-06",48.9655,49.7033,48.153,48.9841,29200.0],["2024-03-07",49.5445,49.7686,48.6386,49.1989,19300.0],["2024-03-08",49.6752,49.6752,48.8441,48.9281,24600.0],["2024-03-11",48.6946,49.3017,48.4518,49.0962,27800.0],["2024-03-12",48.816,48.816,48.0596,48.1996,19500.0],["2024-03-13",47.8728,48.7507,47.8728,48.3771,23200.0],["2024-03-14",47.7047,47.7047,46.7334,47.0042,36000.0],["2024-03-15",47.3031,48.4331,47.3031,48.181,82400.0],["2024-03-18",48.0409,48.1716,47.3498,47.5552,42000.0],["2024-03-19",47.5459,47.9662,47.5459,47.8634,34800.0],["2024-03-20",47.8167,50.0862,47.7327,49.3857,32000.0],["2024-03-21",49.7873,50.1702,48.7787,49.6472,38800.0],["2024-03-22",49.311,49.3764,48.9188,49.0122,21500.0],["2024-03-25",49.0588,49.4231,49.0402,49.1242,18100.0],["2024-03-26",49.5445,49.5445,48.6106,48.6106,31000.0],["2024-03-27",49.3297,50.4784,49.311,50.4784,27800.0],["2024-03-28",50.4317,51.3563,50.4317,51.1975,46000.0],["2024-04-01",51.301,52.0819,49.4006,49.6923,23100.0],["2024-04-02",49.2972,49.5794,48.7233,49.062,25800.0],["2024-04-03",48.695,49.316,48.695,48.9114,21400.0],["2024-04-04",49.8428,49.9087,49.2783,49.363,25300.0],["2024-04-05",49.156,49.7487,49.109,49.1842,13400.0],["2024-04-08",50.1438,50.1721,49.7581,49.8146,20800.0],["2024-04-09",50.2097,50.2097,49.9557,49.9557,8900.0],["2024-04-10",48.601,48.601,46.7947,47.4438,30600.0],["2024-04-11",47.0393,47.9142,46.8229,47.7731,22700.0],["2024-04-12",47.2839,48.1588,47.2839,47.8954,28400.0],["2024-04-15",47.7825,47.8577,47.1522,47.5755,21400.0],["2024-04-16",47.5567,48.1964,47.2839,47.3403,28100.0],["2024-04-17",47.4062,47.886,47.1239,47.1239,28900.0],["2024-04-18",47.1333,48.0271,46.917,47.8954,30800.0],["2024-04-19",47.2274,49.41,47.2274,49.3442,30200.0],["2024-04-22",49.0902,50.1815,48.855,49.7393,34000.0],["2024-04-23",49.824,50.7271,49.7487,50.5108,17200.0],["2024-04-24",49.9745,50.7083,49.7205,50.4825,34500.0],["2024-04-25",50.0592,50.0592,49.2501,49.7769,29400.0],["2024-04-26",49.6452,50.1344,49.2125,49.5888,27100.0],["2024-04-29",49.3066,49.3818,48.855,48.9302,13500.0],["2024-04-30",48.6856,48.9114,48.2811,48.3564,24400.0],["2024-05-01",48.6198,49.6076,48.6198,49.2031,21900.0],["2024-05-02",49.3912,50.0121,49.2877,49.9087,20600.0],["2024-05-03",50.2662,50.7177,50.2662,50.5766,24200.0],["2024-05-06",50.9906,51.1034,50.6707,50.6707,24600.0],["2024-05-07",51.2069,51.2728,49.316,49.316,29800.0],["2024-05-08",49.3254,50.0968,49.3254,49.9369,18300.0],["2024-05-09",49.8616,50.4355,49.6546,50.078,34400.0],["2024-05-10",50.3979,50.5202,49.7769,50.3226,16900.0],["2024-05-13",50.8683,50.8683,49.7111,49.7487,21300.0],["2024-05-14",50.285,50.4073,49.7769,50.125,15900.0],["2024-05-15",50.8118,50.8118,49.8898,49.8898,16200.0],["2024-05-16",49.6923,50.031,49.156,49.871,28200.0],["2024-05-17",50.1533,50.9059,49.8898,50.0874,19400.0],["2024-05-20",50.2567,50.285,49.316,49.4289,16300.0],["2024-05-21",49.2313,50.078,49.1372,49.8522,13500.0],["2024-05-22",49.7299,50.4073,49.6264,49.7958,24500.0],["2024-05-23",49.7958,49.9933,48.3093,48.6856,25600.0],["2024-05-24",48.9585,49.0713,47.8295,48.9585,28000.0],["2024-05-28",49.0243,49.0243,47.9424,48.3469,17900.0],["2024-05-29",47.2086,47.7637,47.0581,47.5755,38400.0],["2024-05-30",47.886,48.7891,47.886,48.4787,27100.0],["2024-05-31",48.2905,49.4759,48.2717,49.3818,53600.0],["2024-06-03",49.7299,49.7299,48.1588,48.7044,23100.0],["2024-06-04",48.3375,50.1438,47.98,48.3658,23500.0],["2024-06-05",48.14,48.6104,48.0459,48.6104,20200.0],["2024-06-06",48.4034,49.0525,47.5567,48.9679,22400.0],["2024-06-07",48.7044,49.0619,48.7044,48.8832,15400.0],["2024-06-10",48.7139,48.9302,48.0177,48.0459,19300.0],["2024-06-11",47.5285,48.4881,47.5285,48.2717,23100.0],["2024-06-12",49.156,50.5766,49.156,49.6076,27900.0],["2024-06-13",49.3442,49.3442,48.5539,48.9679,20000.0],["2024-06-14",48.3093,48.4787,48.14,48.2905,23800.0],["2024-06-17",47.8107,49.5229,47.8107,49.4759,21500.0],["2024-06-18",49.5417,50.0027,49.41,49.8616,24600.0],["2024-06-20",49.4477,50.1062,49.3348,49.5794,16100.0],["2024-06-21",49.5417,49.9087,49.2031,49.3348,43200.0],["2024-06-24",49.5982,50.285,49.2783,50.0498,21700.0],["2024-06-25",49.6829,49.824,49.4947,49.57,19100.0],["2024-06-26",49.0902,50.4919,49.0902,50.2379,22700.0],["2024-06-27",50.2379,50.8024,50.2379,50.4637,14800.0],["2024-06-28",51.0282,52.731,50.84,52.3171,77700.0],["2024-07-01",52.5161,52.5919,51.3884,51.6158,17900.0],["2024-07-02",51.8433,52.4403,51.8338,52.2697,17900.0],["2024-07-03",52.2318,52.2318,50.9715,50.9715,11500.0],["2024-07-05",50.9051,51.8812,50.1471,50.1471,23300.0],["2024-07-08",50.6209,50.8009,50.2229,50.744,15700.0],["2024-07-09",50.4503,51.8338,49.9386,51.758,17300.0],["2024-07-10",51.4927,52.3171,51.142,52.2034,20600.0],["2024-07-11",53.3594,54.7145,51.2652,53.9185,89400.0],["2024-07-12",54.4586,55.6432,52.8572,53.9943,31400.0],["2024-07-15",54.6671,56.8276,54.6671,56.0696,33100.0],["2024-07-16",56.8561,59.8315,56.8561,59.8126,65400.0],["2024-07-17",58.3154,60.7128,57.5099,60.4949,44100.0],["2024-07-18",60.0495,62.4469,59.642,59.8315,34300.0],["2024-07-19",59.6894,60.4096,58.1827,58.4196,34900.0],["2024-07-22",58.1353,59.8221,57.4436,59.2061,48100.0],["2024-07-23",58.8745,60.9687,58.4196,60.5991,46000.0],["2024-07-24",60.0684,60.3622,59.1872,59.1872,36100.0],["2024-07-25",59.5473,62.0679,59.5473,61.234,55900.0],["2024-07-26",61.9447,61.9542,60.5991,61.5088,26300.0],["2024-07-29",61.4898,61.4898,59.7273,59.7936,21100.0],["2024-07-30",60.3243,60.9781,60.0305,60.7128,19800.0],["2024-07-31",60.8834,61.0066,59.244,59.3293,44800.0],["2024-08-01",59.2914,59.2914,56.0506,56.4202,37800.0],["2024-08-02",54.2028,55.6147,53.9848,55.0651,46400.0],["2024-08-05",52.8951,54.0133,51.6632,52.8761,33700.0],["2024-08-06",52.7909,53.2268,51.9191,52.3644,24000.0],["2024-08-07",53.0657,53.0657,51.9949,52.1844,23100.0],["2024-08-08",52.7814,53.132,52.2981,52.8951,17500.0],["2024-08-09",52.6866,52.6866,51.8527,52.3265,27900.0],["2024-08-12",52.6677,54.5344,51.1041,51.3316,22300.0],["2024-08-13",51.9665,52.6866,51.1041,52.4403,20900.0],["2024-08-14",52.7245,52.7245,51.2652,51.5021,23700.0],["2024-08-15",52.6771,54.0891,52.4402,52.9993,30800.0],["2024-08-16",52.734,54.0417,52.734,53.6532,51800.0],["2024-08-19",53.928,54.326,53.4826,54.0606,12800.0],["2024-08-20",54.127,54.127,52.9141,53.3879,22000.0],["2024-08-21",53.4826,54.0701,53.2362,53.9469,10100.0],["2024-08-22",54.3544,54.3544,53.9659,53.9848,9000.0],["2024-08-23",54.4492,58.3533,54.4492,57.0456,28100.0],["2024-08-26",57.3678,57.3867,56.3917,56.6192,17400.0],["2024-08-27",55.899,56.2875,55.4157,56.1359,22100.0],["2024-08-28",55.6716,57.1972,55.5389,56.3444,29500.0],["2024-08-29",56.9603,56.9603,54.7713,56.5813,16100.0],["2024-08-30",56.5718,57.0172,56.1738,56.4391,32900.0],["2024-09-03",55.8895,56.2496,55.3399,55.5768,22700.0],["2024-09-04",55.5389,55.5389,54.5629,54.7903,14300.0],["2024-09-05",55.1314,55.1314,53.9848,54.1838,12600.0],["2024-09-06",54.0891,54.0891,52.9046,53.132,17200.0],["2024-09-09",53.132,53.7195,52.355,52.6677,35500.0],["2024-09-10",52.5919,53.3689,52.336,53.2268,19000.0],["2024-09-11",52.7624,52.7814,51.6253,52.7435,16500.0],["2024-09-12",53.132,53.3689,52.5161,53.0562,19400.0],["2024-09-13",53.5869,54.7334,53.5869,54.4871,18900.0],["2024-09-16",54.9419,55.4821,54.1649,55.321,48400.0],["2024-09-17",55.8895,56.8466,55.6147,55.7663,38000.0],["2024-09-18",55.6052,58.9313,55.302,56.3065,39100.0],["2024-09-19",58.0785,58.3628,56.9319,58.3059,26200.0],["2024-09-20",57.7658,57.9174,56.098,56.3728,88200.0],["2024-09-23",56.8087,57.0266,55.4726,55.7,16800.0],["2024-09-24",56.1359,56.1359,54.6955,54.923,11300.0],["2024-09-25",53.0372,54.4113,53.0372,53.8711,17900.0],["2024-09-26",54.3828,54.4681,53.6342,53.8522,21600.0],["2024-09-27",54.5724,54.5724,53.6721,53.9375,20200.0],["2024-09-30",54.5196,55.054,54.0329,54.6914,12700.0],["2024-10-01",54.2905,54.2905,52.506,52.8305,17500.0],["2024-10-02",52.7923,53.4603,52.0384,52.3724,12200.0],["2024-10-03",51.943,52.2388,51.7521,51.7903,10000.0],["2024-10-04",52.6778,52.9832,52.2579,52.7255,12400.0],["2024-10-07",52.6587,53.0118,52.4392,52.5823,12400.0],["2024-10-08",53.05,53.05,52.3915,52.6778,12500.0],["2024-10-09",52.401,53.0213,52.2388,52.7637,11000.0],["2024-10-10",52.2197,52.5633,51.8666,52.401,13100.0],["2024-10-11",52.5442,54.8154,52.5442,54.4051,14100.0],["2024-10-14",54.5959,55.1685,54.3478,54.7773,10300.0],["2024-10-15",55.1399,57.831,55.1399,55.8652,27600.0],["2024-10-16",56.3996,57.5638,55.4357,55.6552,41700.0],["2024-10-17",56.2755,56.2755,53.7657,55.388,16600.0],["2024-10-18",55.7602,56.2469,55.5407,55.7316,18700.0],["2024-10-21",55.4262,55.4262,53.069,53.2885,16300.0],["2024-10-22",53.0977,53.842,53.0977,53.7561,16100.0],["2024-10-23",53.4126,55.617,53.4126,55.5312,32100.0],["2024-10-24",53.3076,55.9606,53.3076,55.9606,18700.0],["2024-10-25",55.7602,55.7602,54.0138,54.2906,18000.0],["2024-10-28",54.6341,56.5332,54.6341,55.6934,19100.0],["2024-10-29",55.1876,55.8174,55.159,55.4643,12300.0],["2024-10-30",55.6361,56.1133,55.5693,55.7602,9700.0],["2024-10-31",55.4262,55.4262,54.0997,54.0997,14700.0],["2024-11-01",54.7391,54.9967,53.7371,54.5482,12600.0],["2024-11-04",54.1188,54.825,53.8802,54.0711,17600.0],["2024-11-05",54.8631,56.056,54.8631,55.9129,22100.0],["2024-11-06",59.7015,64.912,59.5488,63.8622,119600.0],["2024-11-07",62.6217,62.9748,60.1595,60.7512,51500.0],["2024-11-08",61.1997,61.6387,60.8848,61.028,26100.0],["2024-11-11",61.8582,62.4213,60.9993,61.4001,42300.0],["2024-11-12",62.0586,62.5644,60.3313,60.5031,43000.0],["2024-11-13",61.0566,61.7437,59.8828,60.6844,22000.0],["2024-11-14",61.1711,61.1711,59.2625,60.379,26900.0],["2024-11-15",60.694,60.7512,59.2052,60.4077,18300.0],["2024-11-18",60.1214,60.5604,58.9476,58.9667,21900.0],["2024-11-19",58.4418,59.3866,58.2605,58.8712,17200.0],["2024-11-20",58.3368,58.9667,58.1173,58.9667,20600.0],["2024-11-21",58.9571,60.1691,58.709,59.7587,23300.0],["2024-11-22",59.8828,61.3238,59.8255,61.3047,32000.0],["2024-11-25",62.1159,63.3374,60.923,61.1139,53900.0],["2024-11-26",60.5317,60.9898,60.0641,60.3409,16900.0],["2024-11-27",60.9421,61.2188,60.3313,60.8848,27100.0],["2024-11-29",61.7532,61.7532,60.1977,61.1425,17700.0],["2024-12-02",61.5051,62.0204,59.9878,61.4097,34700.0],["2024-12-03",61.1902,61.2188,60.2741,60.7226,18000.0],["2024-12-04",60.3313,61.8773,60.3313,61.6769,32900.0],["2024-12-05",61.5528,62.1827,61.1711,61.82,24400.0],["2024-12-06",62.3354,62.3354,61.0184,61.4574,16000.0],["2024-12-09",61.6578,62.698,61.3333,61.9346,30600.0],["2024-12-10",61.1616,63.0129,61.1616,62.5167,36900.0],["2024-12-11",63.0606,63.7477,62.2781,63.5092,32800.0],["2024-12-12",63.4614,63.9195,61.9823,63.0415,28800.0],["2024-12-13",63.261,63.261,61.6864,62.8602,26800.0],["2024-12-16",63.1275,63.7955,62.2399,63.7191,21700.0],["2024-12-17",63.1179,63.6046,61.5624,61.8296,25400.0],["2024-12-18",62.2113,62.8793,58.4991,58.9762,70900.0],["2024-12-19",60.9803,60.9803,58.3177,58.919,34500.0],["2024-12-20",58.0696,59.4247,57.4111,57.9646,98500.0],["2024-12-23",57.8788,58.6231,56.5523,57.1726,43100.0],["2024-12-24",57.3539,58.4704,57.3539,58.4704,16800.0],["2024-12-26",58.1746,58.4323,57.2585,58.1937,29700.0],["2024-12-27",57.8692,58.604,56.9817,57.2775,27800.0],["2024-12-30",56.7684,57.8059,56.7684,57.4216,23200.0],["2024-12-31",57.8636,58.1326,57.3544,57.3544,36100.0],["2025-01-02",57.902,58.2863,56.2592,56.2592,24200.0],["2025-01-03",56.4417,57.0085,55.1063,57.0085,28400.0],["2025-01-06",56.9509,57.2391,56.3841,56.6531,31400.0],["2025-01-07",56.778,56.778,55.6347,56.1151,27100.0],["2025-01-08",55.8461,56.5378,55.702,56.2592,21900.0],["2025-01-10",55.6347,55.6347,53.8862,54.8277,34100.0],["2025-01-13",54.4723,55.5675,54.0015,55.5387,28900.0],["2025-01-14",55.8461,57.1526,55.8461,57.1526,39900.0],["2025-01-15",58.9204,59.0164,57.4505,58.3535,19400.0],["2025-01-16",58.4688,58.8435,56.5666,57.5177,30800.0],["2025-01-17",57.7387,58.661,56.9509,58.0461,22000.0],["2025-01-21",58.4688,59.7466,58.4688,59.564,57400.0],["2025-01-22",58.757,58.757,55.1736,56.6915,49200.0],["2025-01-23",56.778,58.0365,55.8557,56.1055,55400.0],["2025-01-24",55.7308,56.6243,54.2801,56.3553,43000.0],["2025-01-27",56.2496,58.0173,55.8077,57.1911,52200.0],["2025-01-28",56.8164,58.0941,56.509,56.9893,27500.0],["2025-01-29",56.6339,58.1326,56.4802,57.633,26700.0],["2025-01-30",57.9308,58.5169,56.5954,56.6723,27000.0],["2025-01-31",56.2976,57.3064,55.8173,56.4801,51200.0],["2025-02-03",55.1448,56.1823,54.7605,55.9614,33900.0],["2025-02-04",55.9902,57.3736,55.9902,57.1815,26600.0],["2025-02-05",57.2679,57.9308,56.2976,57.8251,32800.0],["2025-02-06",57.9692,58.392,57.0278,58.2767,26800.0],["2025-02-07",58.4304,58.4304,56.5282,57.5081,37200.0],["2025-02-10",57.6138,58.3824,56.8548,57.4697,72300.0],["2025-02-11",57.4024,59.2278,57.4024,59.2182,39900.0],["2025-02-12",58.171,58.171,57.1623,57.1623,20000.0],["2025-02-13",57.6426,57.6426,56.5666,57.5658,20700.0],["2025-02-14",57.6426,58.2767,57.0758,57.3832,18100.0],["2025-02-18",57.1142,57.8155,57.0085,57.5177,21200.0],["2025-02-19",56.8356,57.364,56.5186,57.143,18700.0],["2025-02-20",56.778,57.095,55.9421,56.9029,23700.0],["2025-02-21",57.4409,57.4409,56.3553,56.4705,32300.0],["2025-02-24",56.7588,56.7588,55.5963,55.5963,25900.0],["2025-02-25",55.8173,56.6723,55.6347,56.067,29600.0],["2025-02-26",56.0959,56.7491,55.529,56.3264,77900.0],["2025-02-27",55.9998,57.2103,55.529,55.9325,27800.0],["2025-02-28",56.1919,57.1142,55.0775,56.6915,41200.0],["2025-03-03",56.9221,57.7963,56.4994,56.7107,37400.0],["2025-03-04",56.1631,56.1631,54.7797,55.0007,36300.0],["2025-03-05",55.2216,55.6155,54.5203,54.8373,34600.0],["2025-03-06",54.5876,54.8565,53.9727,54.5683,26600.0],["2025-03-07",54.1744,55.3561,54.0976,54.8662,25200.0],["2025-03-10",54.3474,55.0295,53.329,53.4827,37100.0],["2025-03-11",53.3771,54.405,52.5893,53.4155,31900.0],["2025-03-12",53.7037,54.357,53.0696,54.1456,30900.0],["2025-03-13",54.1168,54.5683,52.8391,53.7325,33000.0],["2025-03-14",54.1168,54.7701,53.5692,54.4338,25600.0],["2025-03-17",54.1937,54.895,54.1264,54.6932,24400.0],["2025-03-18",54.4531,55.2312,54.3954,55.2024,28800.0],["2025-03-19",56.1823,56.3168,55.1736,55.6539,53000.0],["2025-03-20",55.3177,55.7692,54.895,54.895,39700.0],["2025-03-21",54.5299,55.1832,54.0207,54.3089,102800.0],["2025-03-24",55.2408,56.0863,54.8566,55.6155,28100.0],["2025-03-25",55.4714,55.6155,54.6164,54.674,27800.0],["2025-03-26",55.164,55.6924,54.6452,55.164,23900.0],["2025-03-27",55.3081,56.0094,54.7797,55.5867,36400.0],["2025-03-28",55.2697,56.2976,54.0111,54.2609,29000.0],["2025-03-31",53.6513,54.4544,53.5159,53.5739,47800.0],["2025-04-01",53.1289,54.0577,53.1289,54.048,29900.0],["2025-04-02",53.2643,53.8739,52.8773,53.8449,28200.0],["2025-04-03",51.7743,51.7743,48.3781,49.723,51300.0],["2025-04-04",47.7879,50.5164,46.0269,49.994,50500.0],["2025-04-07",48.6878,51.1647,48.2814,49.2006,38700.0],["2025-04-08",50.3423,50.4874,48.591,49.2006,34700.0],["2025-04-09",49.0264,53.3127,48.0975,51.6775,41900.0],["2025-04-10",50.6616,50.6616,48.1459,48.9006,39300.0],["2025-04-11",48.9006,50.0617,47.9331,48.92,27400.0],["2025-04-14",49.5295,49.7037,47.7105,48.92,37500.0],["2025-04-15",49.4424,50.2649,49.336,49.9262,32800.0],["2025-04-16",50.1488,50.7583,50.0133,50.41,34400.0],["2025-04-17",50.768,53.1869,50.71,52.2,40700.0],["2025-04-21",51.7549,52.4903,50.9228,51.6485,48400.0],["2025-04-22",52.229,53.8642,49.2973,53.5836,33100.0],["2025-04-23",54.7157,55.809,53.5352,53.6997,32200.0],["2025-04-24",53.5352,53.6804,53.2546,53.6223,21900.0],["2025-04-25",53.3127,53.632,52.1323,53.0128,68000.0],["2025-04-28",53.0127,53.6223,52.7322,53.6223,27400.0],["2025-04-29",53.2159,54.5705,53.2159,54.0868,19300.0],["2025-04-30",53.5256,53.7965,52.8579,53.2159,20800.0],["2025-05-01",53.4965,54.1254,52.9741,53.7868,26400.0],["2025-05-02",54.2512,55.2672,54.0771,54.6576,18000.0],["2025-05-05",54.377,55.8284,54.2319,54.3383,26200.0],["2025-05-06",53.9997,54.9963,51.8614,54.3577,26100.0],["2025-05-07",54.4544,54.8608,53.8352,54.3383,30000.0],["2025-05-08",54.9866,55.6155,54.8027,55.1607,30200.0],["2025-05-09",54.7834,55.1027,54.5028,54.8801,13600.0],["2025-05-12",56.1864,58.1699,56.1864,57.3474,64700.0],["2025-05-13",57.8506,57.8506,56.6508,56.9507,28600.0],["2025-05-14",56.7572,57.2991,56.1864,57.0475,27700.0],["2025-05-15",57.0088,57.1346,56.3315,56.9024,18200.0],["2025-05-16",56.7766,57.2313,55.838,56.2251,22500.0],["2025-05-19",55.6639,56.2928,55.6639,56.167,15700.0],["2025-05-20",56.3121,56.8249,56.3121,56.6024,11500.0],["2025-05-21",55.8961,55.8961,54.8608,55.0156,24900.0],["2025-05-22",54.7544,54.9866,54.1448,54.377,21900.0],["2025-05-23",53.4965,54.4738,53.2256,54.1932,26700.0],["2025-05-27",54.9672,55.6735,54.2029,55.2962,32200.0],["2025-05-28",55.122,55.7897,53.9029,54.5028,20900.0],["2025-05-29",54.4447,54.8995,53.7384,54.8995,45600.0],["2025-05-30",54.8124,55.1414,53.6513,54.1254,48700.0],["2025-06-02",54.1642,54.348,53.7481,54.1642,36600.0],["2025-06-03",53.9803,54.9479,53.3224,54.706,21000.0],["2025-06-04",54.9189,55.1511,53.603,54.0384,24900.0],["2025-06-05",54.2416,54.3286,53.7481,53.9513,37100.0],["2025-06-06",54.7447,55.0737,53.7578,55.0156,43500.0],["2025-06-09",55.122,55.8767,54.4447,54.8705,41100.0],["2025-06-10",55.1994,55.9251,55.1994,55.6542,28800.0],["2025-06-11",55.9541,56.1186,55.1027,55.5478,36000.0],["2025-06-12",55.1317,55.78,54.2029,55.5865,78600.0],["2025-06-13",54.8995,54.8995,53.6804,53.8158,56900.0],["2025-06-16",54.4641,54.6963,53.603,53.9319,32300.0],["2025-06-17",53.4675,53.9706,53.2353,53.7191,91500.0],["2025-06-18",53.7094,54.7157,53.2159,54.1158,96500.0],["2025-06-20",54.7157,54.7157,53.1966,53.8449,83200.0],["2025-06-23",54.4447,55.6832,54.0867,55.5187,106700.0],["2025-06-24",56.1186,57.5603,55.7026,56.3508,109700.0],["2025-06-25",56.196,56.5927,55.8284,56.0315,132300.0],["2025-06-26",56.3992,57.5603,56.2251,57.4248,121600.0],["2025-06-27",57.6087,58.0538,57.0088,57.4152,126200.0],["2025-06-30",57.6197,57.9704,57.0645,57.2593,128700.0],["2025-07-01",57.5321,59.9187,57.2496,59.3732,118400.0],["2025-07-02",59.6557,60.396,59.3147,60.2694,125800.0],["2025-07-03",60.6395,61.2727,60.2499,60.8928,88900.0],["2025-07-07",60.396,61.1266,59.0809,60.2401,85400.0],["2025-07-08",60.3083,61.0876,59.6751,60.2888,83600.0],["2025-07-09",60.5324,60.8831,59.5972,60.2304,80600.0],["2025-07-10",60.2304,60.7856,59.9284,60.0161,52900.0],["2025-07-11",59.792,59.792,58.6523,58.6815,85100.0],["2025-07-14",58.6913,60.0161,58.6913,60.0161,128500.0],["2025-07-15",59.831,60.3668,57.4931,57.4931,58100.0],["2025-07-16",57.7951,57.9315,56.8697,57.649,47600.0],["2025-07-17",58.8471,60.9805,57.1911,60.5616,249500.0],["2025-07-18",61.0,61.6429,58.8471,58.9445,79000.0],["2025-07-21",59.2465,60.0356,58.7108,58.8569,64200.0],["2025-07-22",58.5646,59.792,58.5646,58.8958,44400.0],["2025-07-23",59.3342,59.3342,58.4575,59.0517,37500.0],["2025-07-24",59.4024,59.4024,57.9802,57.9802,37000.0],["2025-07-25",57.9607,58.2724,57.5223,57.8048,27900.0],["2025-07-28",57.7269,58.2139,57.5905,57.8438,82300.0],["2025-07-29",58.2724,58.2724,56.9378,57.084,29700.0],["2025-07-30",57.1132,57.6879,55.9247,56.0611,38800.0],["2025-07-31",55.5059,55.915,55.2429,55.4669,48200.0],["2025-08-01",55.0091,56.2267,53.8499,54.5415,65500.0],["2025-08-04",54.7266,55.1357,54.522,54.7168,42700.0],["2025-08-05",55.1552,55.2039,54.22,55.1357,50700.0],["2025-08-06",55.0188,55.3987,54.6097,54.7655,31100.0],["2025-08-07",55.0383,55.2429,53.918,54.8532,48000.0],["2025-08-08",54.9117,55.35,54.8629,55.311,26900.0],["2025-08-11",54.7558,55.915,54.7558,55.8078,32900.0],["2025-08-12",56.3534,58.1847,55.4085,58.0386,45700.0],["2025-08-13",58.6231,59.1004,57.4444,58.8764,47000.0],["2025-08-14",58.1847,58.7497,57.8438,58.4964,31300.0],["2025-08-15",58.8179,59.1101,57.4639,57.6392,68800.0],["2025-08-18",57.5418,58.4283,57.5126,58.1458,22300.0],["2025-08-19",58.3308,58.9153,58.2334,58.399,32800.0],["2025-08-20",58.3698,58.9933,58.0191,58.7789,40300.0],["2025-08-21",58.3893,58.8374,57.834,58.2237,36300.0],["2025-08-22",58.4477,61.3701,58.438,61.0389,51700.0],["2025-08-25",60.5616,61.1558,60.5616,60.7954,29500.0],["2025-08-26",61.0097,61.7987,60.6298,61.565,32400.0],["2025-08-27",61.2922,62.091,61.2922,62.0033,24700.0],["2025-08-28",61.7208,62.0423,61.3409,61.8377,21500.0],["2025-08-29",62.091,62.1299,61.6526,61.6526,22000.0],["2025-09-02",60.8051,61.6039,60.7369,61.5552,41500.0],["2025-09-03",61.2045,61.7695,61.0681,61.7695,28200.0],["2025-09-04",62.0423,62.6755,61.9351,62.617,25900.0],["2025-09-05",62.5001,63.6593,61.6916,61.8475,29000.0],["2025-09-08",62.2079,62.2079,61.0974,62.1884,30900.0],["2025-09-09",62.0423,62.578,61.4968,61.6526,29700.0],["2025-09-10",61.565,62.0423,61.1363,61.4481,32700.0],["2025-09-11",61.3993,62.1592,61.3214,61.9741,39800.0],["2025-09-12",61.2727,61.5065,60.9025,61.0876,28200.0],["2025-09-15",61.0,61.3409,60.8733,61.0487,30700.0],["2025-09-16",60.8831,60.8831,59.8895,60.3668,28100.0],["2025-09-17",60.7272,62.0812,59.9479,60.4934,38500.0],["2025-09-18",61.1071,62.8995,61.1071,62.8411,41400.0],["2025-09-19",62.5683,62.5683,61.2532,61.2532,112100.0],["2025-09-22",60.8246,61.3506,60.4739,61.2435,34100.0],["2025-09-23",61.1558,61.789,60.6493,60.7662,25600.0],["2025-09-24",60.9707,61.3117,60.1525,60.5616,26400.0],["2025-09-25",60.396,60.5032,60.0356,60.3473,31900.0],["2025-09-26",60.5713,60.7857,60.1232,60.7564,21100.0],["2025-09-29",60.8055,60.8055,59.599,59.854,28900.0],["2025-09-30",59.5499,60.1287,58.8633,60.0796,55700.0],["2025-10-01",59.6284,59.7853,58.9123,59.5303,31500.0],["2025-10-02",59.3734,59.8344,59.0497,59.6382,27500.0],["2025-10-03",60.6681,60.8153,59.6971,60.06,26800.0],["2025-10-06",60.521,61.345,59.5892,61.2174,41700.0],["2025-10-07",60.8251,61.8746,60.0404,60.06,31700.0],["2025-10-08",60.4229,60.4229,59.9227,59.9227,24200.0],["2025-10-09",59.7657,59.7951,59.1085,59.1085,30600.0],["2025-10-10",59.187,59.9717,57.9707,57.9805,43000.0],["2025-10-13",58.932,59.4518,58.4121,59.4126,48200.0],["2025-10-14",58.9614,61.5313,58.9614,61.2076,50000.0],["2025-10-15",61.3548,61.649,59.8344,61.0703,52200.0],["2025-10-16",60.521,60.5995,54.1158,54.6062,62900.0],["2025-10-17",55.2536,55.9108,54.6062,55.0084,59400.0],["2025-10-20",55.1261,56.5386,55.0967,56.3915,42700.0],["2025-10-21",56.058,56.5288,55.5675,56.1953,54100.0],["2025-10-22",56.4209,57.3822,55.6558,56.6759,43600.0],["2025-10-23",56.0678,56.4994,55.7931,55.8814,41500.0],["2025-10-24",56.362,57.1664,56.362,57.1173,28700.0],["2025-10-27",57.3429,57.3429,56.2934,56.2934,34200.0],["2025-10-28",56.4503,56.8034,55.9108,56.4994,37100.0],["2025-10-29",56.1953,56.7348,54.616,55.1752,41200.0],["2025-10-30",54.9397,56.3032,54.5474,54.6062,49200.0],["2025-10-31",54.2629,54.9397,53.8019,54.6357,55300.0],["2025-11-03",54.3022,54.9201,52.7327,54.9201,43500.0],["2025-11-04",54.2923,55.3517,54.0471,54.8907,56100.0],["2025-11-05",54.9201,56.5288,54.9201,56.4797,31800.0],["2025-11-06",56.2247,56.4013,55.7146,55.9206,28700.0],["2025-11-07",56.058,56.6759,55.5479,56.0874,32700.0],["2025-11-10",56.0874,56.8917,55.7931,56.5778,35400.0],["2025-11-11",56.4405,57.186,56.4013,57.0192,28500.0],["2025-11-12",56.4797,57.5587,56.4601,56.7544,48200.0],["2025-11-13",56.3522,57.6764,56.3522,57.6274,63500.0],["2025-11-14",57.0781,57.7255,56.107,57.3625,41300.0],["2025-11-17",57.4606,57.4606,55.1163,55.234,57500.0],["2025-11-18",55.0673,55.8029,54.312,55.6852,37300.0],["2025-11-19",56.0089,56.3326,55.2929,56.1953,47300.0],["2025-11-20",56.6367,57.3331,55.9501,56.3032,53100.0],["2025-11-21",56.4013,58.1276,56.4013,57.7745,105900.0],["2025-11-24",57.5195,58.1178,57.0094,57.8334,41000.0],["2025-11-25",58.1669,59.6186,57.9609,59.1674,50500.0],["2025-11-26",58.7358,59.5794,58.3925,59.0791,43700.0],["2025-11-28",59.0987,59.1085,58.726,59.0104,26800.0],["2025-12-01",58.6377,59.8344,58.6377,59.4518,49600.0],["2025-12-02",59.8148,59.9619,59.5009,59.5892,45300.0],["2025-12-03",59.8344,61.2371,59.8344,61.0899,45100.0],["2025-12-04",61.2273,61.5608,60.4916,61.1684,40000.0],["2025-12-05",60.9036,61.1194,60.0698,60.5406,60100.0],["2025-12-08",60.7859,61.1095,60.521,60.8055,40800.0],["2025-12-09",61.0409,61.7962,60.6485,60.8938,37100.0],["2025-12-10",61.0213,63.5323,60.9036,63.2381,61600.0],["2025-12-11",62.983,64.0424,62.983,63.7776,55500.0],["2025-12-12",63.7187,64.219,63.3558,64.0816,66900.0],["2025-12-15",64.4053,65.0037,64.0032,64.6211,85800.0],["2025-12-16",64.5132,65.1901,64.1405,64.2974,83700.0],["2025-12-17",64.2092,65.1116,63.8364,64.4151,86500.0],["2025-12-18",64.8075,65.3176,64.5132,64.9743,59500.0],["2025-12-19",64.7388,65.2195,62.5711,63.1204,137500.0],["2025-12-22",63.7874,63.7874,62.3847,62.7869,32500.0],["2025-12-23",62.5122,63.1302,61.6392,61.7177,53700.0],["2025-12-24",61.9924,62.0904,61.6392,61.6392,18200.0],["2025-12-26",61.9139,62.3357,61.2567,61.4234,26100.0],["2025-12-29",61.5518,61.7197,60.8703,61.3839,38500.0],["2025-12-30",61.2654,61.3642,60.7617,60.7716,49300.0],["2025-12-31",60.8605,61.1271,60.5642,60.8012,39300.0],["2026-01-02",60.6432,60.8407,59.9814,60.5543,36900.0],["2026-01-05",60.821,62.1346,60.821,61.1963,42100.0],["2026-01-06",60.8506,61.4234,60.5444,61.0975,38600.0],["2026-01-07",60.7024,61.1666,60.2185,60.8407,49300.0],["2026-01-08",60.6037,62.7864,60.6037,62.5988,47900.0],["2026-01-09",62.342,63.1222,61.6407,61.6605,45100.0],["2026-01-12",61.4136,61.7494,61.1568,61.5913,37600.0],["2026-01-13",61.6012,62.5494,60.9987,61.3148,60200.0],["2026-01-14",61.8284,62.5395,61.3839,62.2926,52400.0],["2026-01-15",62.095,64.0013,62.095,63.5371,49400.0],["2026-01-16",63.2605,63.8827,62.8951,62.9543,56000.0],["2026-01-20",62.1247,62.8951,62.0654,62.2037,62600.0],["2026-01-21",62.6185,66.1445,62.2234,66.1445,86000.0],["2026-01-22",65.9667,66.8655,64.3667,65.5322,58500.0],["2026-01-23",65.0383,65.0383,59.8333,60.2777,126900.0],["2026-01-26",60.0308,60.979,59.6259,59.6259,78200.0],["2026-01-27",59.7049,60.5839,59.5567,59.9617,56400.0],["2026-01-28",59.774,59.7938,58.5493,58.7567,76300.0],["2026-01-29",59.0925,60.2481,58.895,60.1296,63100.0],["2026-01-30",59.5073,60.979,59.5073,60.6234,59200.0],["2026-02-02",61.2358,62.2234,61.2358,61.6407,65100.0],["2026-02-03",61.4827,62.8062,61.1666,62.1148,77900.0],["2026-02-04",62.3913,63.4383,62.3913,62.5395,52000.0],["2026-02-05",62.4407,63.2704,61.6012,62.5,65400.0],["2026-02-06",63.142,63.5568,62.1346,63.2803,89200.0],["2026-02-09",62.9247,63.4383,62.6383,63.063,52000.0],["2026-02-10",63.0235,63.8926,62.6284,63.3889,70700.0],["2026-02-11",63.6062,64.1,62.2827,62.4309,77600.0],["2026-02-12",63.0235,63.2111,61.6407,62.8259,63100.0],["2026-02-13",62.6481,63.7938,62.1543,63.3494,64200.0],["2026-02-17",63.5667,64.1988,63.3692,63.5371,46500.0],["2026-02-18",63.2605,64.0704,62.9346,62.9938,60900.0],["2026-02-19",62.8358,64.1099,62.8259,64.0704,114200.0],["2026-02-20",63.9321,64.6926,62.984,63.6655,176300.0],["2026-02-23",63.7148,63.7148,60.6432,61.058,74100.0],["2026-02-24",60.8605,61.6703,60.5345,61.6703,79000.0],["2026-02-25",62.1049,63.1025,61.5518,62.8457,64300.0],["2026-02-26",62.8951,64.021,62.1938,63.063,60400.0],["2026-02-27",62.1049,62.1049,60.2975,60.7716,86800.0],["2026-03-02",60.1098,62.5197,59.5469,62.0358,63000.0],["2026-03-03",60.7222,62.1938,60.3469,61.9271,51100.0],["2026-03-04",62.2432,62.7568,61.858,62.0062,71800.0],["2026-03-05",61.6111,61.6111,60.7024,61.1963,78100.0],["2026-03-06",59.8925,60.8308,59.3197,60.5642,56000.0],["2026-03-09",59.3888,60.9395,58.6283,60.8111,109300.0],["2026-03-10",60.4061,62.2136,60.337,60.8605,108500.0],["2026-03-11",60.4061,60.7222,59.5864,60.1888,53800.0],["2026-03-12",59.1518,60.6432,59.0431,60.4061,64900.0],["2026-03-13",60.9197,61.7099,59.5666,60.1493,63200.0],["2026-03-16",60.6234,60.9098,60.1691,60.574,44700.0],["2026-03-17",60.5246,61.6012,59.8234,60.1493,73000.0],["2026-03-18",59.932,60.4061,59.5073,59.7839,69600.0],["2026-03-19",59.6752,61.4629,59.3197,60.8901,57100.0],["2026-03-20",60.8901,61.137,59.9716,60.258,133900.0],["2026-03-23",61.4432,62.8951,60.7518,61.8086,69700.0],["2026-03-24",61.3839,62.421,61.1271,61.8284,68800.0],["2026-03-25",62.3222,62.5988,61.1568,61.5222,77900.0],["2026-03-26",61.1666,62.2136,60.0407,61.9765,49900.0],["2026-03-27",61.8086,62.1247,61.137,61.3345,47300.0],["2026-03-30",61.8617,62.538,61.3246,62.2595,47700.0],["2026-03-31",62.9457,63.5126,62.0108,62.7866,76500.0],["2026-04-01",62.7866,64.2188,62.6275,63.3038,53800.0],["2026-04-02",62.8463,64.1293,62.4783,63.7314,49500.0],["2026-04-06",63.5524,64.8951,63.5027,64.0895,48800.0],["2026-04-07",63.8011,65.1338,63.8011,64.8652,82600.0],["2026-04-08",66.0388,66.9836,65.9294,66.6654,88400.0],["2026-04-09",66.178,68.3661,66.178,67.8887,80400.0],["2026-04-10",67.8887,68.0279,66.924,67.4014,82600.0],["2026-04-13",67.2024,67.6798,66.367,67.3317,61800.0],["2026-04-14",67.1925,68.1771,66.0488,67.1328,82100.0],["2026-04-15",66.9836,67.5704,66.0189,67.2124,79700.0],["2026-04-16",67.3417,69.0026,66.5261,66.5261,161100.0],["2026-04-17",67.9086,70.5243,65.82,67.9185,94600.0],["2026-04-20",67.2223,68.008,66.1781,66.4565,64400.0],["2026-04-21",66.2875,67.4113,65.7802,66.2875,128400.0],["2026-04-22",66.4864,67.0831,65.9394,66.556,84400.0],["2026-04-23",66.8544,66.9339,65.5117,66.5261,55000.0],["2026-04-24",66.367,66.9638,65.4421,66.5162,111600.0],["2026-04-27",66.9041,68.3263,66.8345,67.5406,107900.0],["2026-04-28",67.8589,69.1219,67.3914,68.2766,117500.0],["2026-04-29",67.8787,68.2766,66.9041,67.1826,132900.0],["2026-04-30",66.745,68.0777,66.6356,67.8489,194200.0],["2026-05-01",67.6003,68.9827,67.2323,68.4954,94200.0],["2026-05-04",68.1373,69.0126,67.6301,68.3263,130000.0],["2026-05-05",68.3959,69.7982,67.5505,69.2612,93400.0],["2026-05-06",69.7585,70.1762,69.2612,69.7187,152800.0],["2026-05-07",69.48,70.1961,68.754,69.3805,121800.0],["2026-05-08",69.2811,69.6292,68.5948,69.3606,103900.0],["2026-05-11",69.47,69.6093,67.8887,68.6147,104900.0],["2026-05-12",68.6147,68.9529,66.924,68.1274,96600.0],["2026-05-13",67.7395,68.8634,67.1129,67.5406,106400.0],["2026-05-14",67.9185,68.6744,67.6202,67.6997,74100.0],["2026-05-15",67.4213,67.9086,66.6157,66.8146,103100.0],["2026-05-18",67.1925,68.8037,67.1925,68.5948,102200.0],["2026-05-19",68.5749,68.5749,67.9185,68.0876,72400.0],["2026-05-20",68.0279,69.7585,67.7793,69.659,106000.0],["2026-05-21",69.4104,70.8326,68.6545,70.7729,92200.0],["2026-05-22",70.9818,71.3895,66.367,70.5442,123400.0],["2026-05-26",70.8326,72.3543,69.3408,70.9321,113200.0],["2026-05-27",70.932,71.5984,70.2557,70.5143,130800.0],["2026-05-28",70.584,71.1111,69.9574,70.9519,55700.0],["2026-05-29",70.8624,71.9763,70.5143,71.3597,116000.0],["2026-06-01",70.7829,71.7476,69.9972,70.6337,63000.0],["2026-06-02",70.3453,72.6228,70.0071,72.4438,104400.0],["2026-06-03",72.1056,72.7223,70.5541,70.6536,157200.0],["2026-06-04",71.4194,73.0704,71.31,72.0658,74700.0],["2026-06-05",72.1156,74.0152,71.5885,72.9112,110600.0],["2026-06-08",73.2494,73.9754,72.6427,73.1499,63000.0],["2026-06-09",73.7069,74.8705,73.5676,74.0749,102300.0],["2026-06-10",74.5523,75.8253,73.9953,74.9799,95200.0],["2026-06-11",75.2783,76.5016,71.6083,74.8606,59000.0],["2026-06-12",74.8606,75.7358,74.7313,75.4474,58600.0],["2026-06-15",75.875,76.3822,73.9854,74.0649,58900.0],["2026-06-16",74.3136,75.2087,73.8759,74.3633,73000.0],["2026-06-17",74.5025,75.4772,72.6129,73.2295,116000.0],["2026-06-18",74.4727,75.2882,73.5975,73.8262,163700.0],["2026-06-22",73.687,75.2186,73.687,74.413,67500.0],["2026-06-23",74.5622,75.9446,72.8814,75.4573,106000.0],["2026-06-24",75.7756,76.5513,75.5866,76.1237,66400.0],["2026-06-25",76.2927,76.8795,76.0839,76.4618,102500.0],["2026-06-26",76.4817,78.8587,76.3822,78.62,248300.0],["2026-06-29",78.04,78.5,77.14,78.28,67000.0],["2026-06-30",78.02,79.76,77.72,78.41,94700.0],["2026-07-01",78.78,81.37,77.91,81.16,80200.0],["2026-07-02",81.29,82.4,78.77,78.83,91500.0],["2026-07-06",78.48,79.545,78.22,78.43,110771.543356],["2026-07-07",78.43,79.045,77.33,77.51,45118.2918],["2026-07-08",77.36,77.36,75.74,76.58,80561.9558],["2026-07-09",77,78.28,76.75,77.18,97447.784743],["2026-07-10",76.83,77.895,75.76,77.64,73110.46159],["2026-07-13",77.76,80.44,76.54,77.55,200649.620781],["2026-07-14",77.55,79.2,76.66,76.96,167227.532345],["2026-07-15",77.08,79.795,75.2,77.54,124327.190045],["2026-07-16",77.31,81.44,76.54,80.11,430472.509493],["2026-07-17",79.12,79.15,76.865,78.25,189818.475629],["2026-07-20",78.54,78.99,76.85,78.14,131983.788382],["2026-07-21",77.9,79,77.075,78.71,102964.8834],["2026-07-22",78.55,78.96,76.97,77.79,63898.1084],["2026-07-23",77.01,78.57,76.44,78.33,74590.897795],["2026-07-24",78.7,80.21,77.1425,79.25,66644.073212],["2026-07-27",79.84,80.52,79.18,79.25,117601.114443],["2026-07-28",79.5,81.385,78.165,80.77,92114.572172],["2026-07-29",80.69,81.7,79.68,80.71,81397.9174],["2026-07-30",81.39,81.39,79.92,80.14,42767.8296],["2026-07-31",79.99,80.95,79.075,80.31,68957.5496],["2026-08-03",81.5,82.91,80.92,81.36,152243.453571],["2026-08-04",81.41,82.11,80.4655,82.02,64828.831631],["2026-08-05",82.39,82.62,81.32,81.67,79755.485049],["2026-08-06",82.1,82.64,80.765,81.42,119820.2839],["2026-08-07",80.925,81.59,80.31,80.65,105465.575056],["2026-08-10",80.04,80.65,79.91,80.06,63580.952391],["2026-08-11",80.35,80.92,79.8,80.32,101192.6329],["2026-08-12",79.62,81.83,79.62,80.5,66271.549792],["2026-08-13",81.04,81.55,80.595,81.48,76726.721098],["2026-08-14",81.57,82,80.745,81.59,83696.647159]]}