{"t":"IIIN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-03-17",1.9118,1.9628,1.9118,1.9118,17400.0],["1992-03-18",1.9628,1.9628,1.9118,1.95,17000.0],["1992-03-19",1.9628,1.9882,1.9628,1.9882,8000.0],["1992-03-20",1.9882,2.0392,1.9882,2.0392,1600.0],["1992-03-23",1.9882,2.0392,1.9882,2.0392,5000.0],["1992-03-24",2.0647,2.0647,2.0647,2.0647,131800.0],["1992-03-25",2.0392,2.0647,2.0392,2.0647,30000.0],["1992-03-26",2.0392,2.0902,2.0392,2.0902,4600.0],["1992-03-27",2.1157,2.1157,2.0902,2.0902,15000.0],["1992-03-30",2.0647,2.0647,2.0392,2.0392,2800.0],["1992-03-31",2.0392,2.0647,2.0392,2.0647,4400.0],["1992-04-01",2.0647,2.0902,2.0647,2.0902,4400.0],["1992-04-02",2.0392,2.0392,2.0392,2.0392,1400.0],["1992-04-03",2.0392,2.0392,1.9628,1.9882,1600.0],["1992-04-06",1.9882,2.0392,1.9882,2.0392,51000.0],["1992-04-07",1.9882,1.9882,1.9628,1.9628,2400.0],["1992-04-08",1.9118,1.9118,1.8863,1.8863,3800.0],["1992-04-09",1.9118,1.9118,1.9118,1.9118,1800.0],["1992-04-10",1.9373,1.9373,1.9118,1.9118,2400.0],["1992-04-13",1.9118,1.9118,1.9118,1.9118,2000.0],["1992-04-14",1.8608,1.8863,1.8608,1.8863,8600.0],["1992-04-15",1.9118,1.9118,1.8863,1.8863,3000.0],["1992-04-16",1.9118,1.9118,1.9118,1.9118,4000.0],["1992-04-20",1.8863,1.8863,1.8863,1.8863,200.0],["1992-04-21",1.8863,1.8863,1.8353,1.8353,7400.0],["1992-04-22",1.8608,1.8863,1.8608,1.8863,4200.0],["1992-04-23",1.9118,1.9373,1.9118,1.9118,14600.0],["1992-04-24",1.9373,1.9373,1.9373,1.9373,19400.0],["1992-04-27",1.9373,1.9373,1.9373,1.9373,0.0],["1992-04-28",1.9373,1.9882,1.9373,1.9882,8800.0],["1992-04-29",1.9628,1.9628,1.9628,1.9628,600.0],["1992-04-30",1.9628,1.9628,1.9628,1.9628,1200.0],["1992-05-01",1.9628,1.9628,1.9628,1.9628,0.0],["1992-05-04",1.9882,1.9882,1.9882,1.9882,200.0],["1992-05-05",1.9882,1.9882,1.9882,1.9882,2400.0],["1992-05-06",1.9882,1.9882,1.9628,1.9882,4000.0],["1992-05-07",1.9882,1.9882,1.9373,1.9628,7800.0],["1992-05-08",1.9373,1.9373,1.9373,1.9373,200.0],["1992-05-11",1.9373,1.9373,1.8863,1.8863,8000.0],["1992-05-12",1.9118,1.9118,1.8608,1.8608,157200.0],["1992-05-13",1.9118,1.9118,1.9118,1.9118,400.0],["1992-05-14",1.9118,1.9118,1.9118,1.9118,2000.0],["1992-05-15",1.9118,1.9118,1.9118,1.9118,1200.0],["1992-05-18",1.8608,1.9118,1.8608,1.9118,4600.0],["1992-05-19",1.9118,1.9118,1.9118,1.9118,0.0],["1992-05-20",1.9118,1.9628,1.9118,1.9628,4600.0],["1992-05-21",1.9118,1.9373,1.9118,1.9373,5000.0],["1992-05-22",1.9118,1.9118,1.9118,1.9118,200.0],["1992-05-26",1.9628,1.9628,1.9628,1.9628,5600.0],["1992-05-27",1.9628,1.9628,1.9628,1.9628,0.0],["1992-05-28",2.0137,2.0137,2.0137,2.0137,5200.0],["1992-05-29",2.0137,2.1412,2.0137,2.1412,9400.0],["1992-06-01",2.1412,2.1412,2.0902,2.0902,40000.0],["1992-06-02",2.0902,2.0902,2.0902,2.0902,3200.0],["1992-06-03",2.0902,2.1157,2.0647,2.0902,10800.0],["1992-06-04",2.0902,2.0902,2.0902,2.0902,0.0],["1992-06-05",2.0647,2.0902,2.0647,2.0902,3000.0],["1992-06-08",2.0647,2.0647,2.0392,2.0647,11000.0],["1992-06-09",2.0514,2.0514,1.9745,1.9745,4400.0],["1992-06-10",1.9232,1.9745,1.9232,1.9232,49400.0],["1992-06-11",1.8975,1.8975,1.8975,1.8975,3400.0],["1992-06-12",1.8462,1.8462,1.8462,1.8462,400.0],["1992-06-15",1.8975,1.8975,1.8719,1.8719,7400.0],["1992-06-16",1.8462,1.8462,1.8462,1.8462,400.0],["1992-06-17",1.8719,1.8719,1.8719,1.8719,1400.0],["1992-06-18",1.8975,1.8975,1.8975,1.8975,8800.0],["1992-06-19",1.8975,1.8975,1.8975,1.8975,200.0],["1992-06-22",1.8975,1.9232,1.8975,1.9232,4400.0],["1992-06-23",1.8975,1.8975,1.8975,1.8975,1400.0],["1992-06-24",1.8975,1.8975,1.8975,1.8975,400.0],["1992-06-25",1.9232,1.9232,1.9232,1.9232,23000.0],["1992-06-26",1.8975,1.8975,1.8975,1.8975,1800.0],["1992-06-29",1.8719,1.8975,1.8719,1.8975,20200.0],["1992-06-30",1.9232,1.9232,1.9232,1.9232,1000.0],["1992-07-01",1.9232,1.9232,1.9232,1.9232,8400.0],["1992-07-02",1.8975,1.9232,1.8975,1.9232,30200.0],["1992-07-06",1.9232,1.9232,1.9232,1.9232,400.0],["1992-07-07",1.9232,1.9232,1.8975,1.8975,2600.0],["1992-07-08",1.9232,1.9232,1.9232,1.9232,800.0],["1992-07-09",1.9232,1.9232,1.9232,1.9232,1000.0],["1992-07-10",1.8975,1.9232,1.8975,1.9232,2600.0],["1992-07-13",1.8975,1.9232,1.8975,1.9232,2600.0],["1992-07-14",1.8975,1.8975,1.8975,1.8975,800.0],["1992-07-15",1.9232,2.0001,1.9232,2.0001,9000.0],["1992-07-16",2.0514,2.077,2.0514,2.077,22000.0],["1992-07-17",2.0257,2.0514,2.0257,2.0514,5600.0],["1992-07-20",2.0001,2.0001,2.0001,2.0001,400.0],["1992-07-21",2.0257,2.0257,2.0001,2.0001,800.0],["1992-07-22",2.0001,2.0001,2.0001,2.0001,400.0],["1992-07-23",2.0257,2.0257,2.0257,2.0257,400.0],["1992-07-24",2.0001,2.0001,2.0001,2.0001,1000.0],["1992-07-27",2.0257,2.0257,2.0257,2.0257,6800.0],["1992-07-28",1.9745,1.9745,1.9745,1.9745,1000.0],["1992-07-29",2.0001,2.0001,1.9488,1.9745,7000.0],["1992-07-30",1.9745,1.9745,1.9488,1.9488,3800.0],["1992-07-31",1.9488,1.9488,1.9488,1.9488,0.0],["1992-08-03",1.9488,1.9488,1.9488,1.9488,400.0],["1992-08-04",1.9745,2.0001,1.9745,2.0001,94200.0],["1992-08-05",1.9488,2.0257,1.9488,2.0257,4400.0],["1992-08-06",1.9745,1.9745,1.9488,1.9488,2000.0],["1992-08-07",1.9488,1.9488,1.9488,1.9488,2800.0],["1992-08-10",1.8975,1.8975,1.8975,1.8975,2000.0],["1992-08-11",1.8975,1.8975,1.8975,1.8975,0.0],["1992-08-12",1.8975,1.8975,1.8975,1.8975,0.0],["1992-08-13",1.8975,1.8975,1.8975,1.8975,200.0],["1992-08-14",1.8975,1.8975,1.8462,1.8462,3200.0],["1992-08-17",1.8462,1.8719,1.8462,1.8719,1200.0],["1992-08-18",1.8719,1.8719,1.8462,1.8719,2400.0],["1992-08-19",1.8719,1.8719,1.8462,1.8462,800.0],["1992-08-20",1.8462,1.8462,1.8462,1.8462,400.0],["1992-08-21",1.8975,1.8975,1.8975,1.8975,2000.0],["1992-08-24",1.8975,1.8975,1.8462,1.8462,2000.0],["1992-08-25",1.8719,1.8719,1.8719,1.8719,600.0],["1992-08-26",1.8975,1.8975,1.8975,1.8975,3000.0],["1992-08-27",1.9232,1.9232,1.9232,1.9232,600.0],["1992-08-28",1.8719,1.8975,1.8719,1.8975,6000.0],["1992-08-31",1.8719,1.8719,1.8462,1.8719,4000.0],["1992-09-01",1.8719,1.8719,1.8462,1.8462,5000.0],["1992-09-02",1.8462,1.8462,1.8462,1.8462,0.0],["1992-09-03",1.8206,1.8719,1.8206,1.8719,9000.0],["1992-09-04",1.8719,1.8719,1.8719,1.8719,0.0],["1992-09-08",1.8975,1.8975,1.8975,1.8975,11800.0],["1992-09-09",1.8841,1.9357,1.8841,1.9099,2200.0],["1992-09-10",1.9357,1.9357,1.9099,1.9357,8800.0],["1992-09-11",1.9873,1.9873,1.9873,1.9873,1000.0],["1992-09-14",1.9873,2.0648,1.9873,2.039,13800.0],["1992-09-15",2.0132,2.039,1.9873,2.039,14800.0],["1992-09-16",1.9873,2.0132,1.9873,2.0132,1000.0],["1992-09-17",2.0132,2.0132,2.0132,2.0132,1200.0],["1992-09-18",2.039,2.039,2.039,2.039,200.0],["1992-09-21",2.039,2.039,2.039,2.039,77000.0],["1992-09-22",2.039,2.039,2.0132,2.0132,2800.0],["1992-09-23",2.039,2.039,1.9873,2.0132,54000.0],["1992-09-24",2.0132,2.0132,2.0132,2.0132,0.0],["1992-09-25",1.9615,1.9615,1.9615,1.9615,7000.0],["1992-09-28",2.0132,2.0132,1.9873,1.9873,1400.0],["1992-09-29",2.0132,2.0132,2.0132,2.0132,200.0],["1992-09-30",2.039,2.039,2.0132,2.039,3600.0],["1992-10-01",2.039,2.039,2.0132,2.039,12400.0],["1992-10-02",2.0132,2.0132,2.0132,2.0132,1800.0],["1992-10-05",1.9873,2.0132,1.9873,2.0132,4800.0],["1992-10-06",1.9615,1.9615,1.9357,1.9357,3000.0],["1992-10-07",1.9099,1.9099,1.8841,1.8841,2800.0],["1992-10-08",1.9357,1.9615,1.9357,1.9357,74400.0],["1992-10-09",1.8841,1.9615,1.8841,1.9615,1000.0],["1992-10-12",1.9615,1.9873,1.9615,1.9873,5000.0],["1992-10-13",2.0132,2.0132,2.0132,2.0132,400.0],["1992-10-14",2.0132,2.0132,2.0132,2.0132,200.0],["1992-10-15",1.9873,1.9873,1.9873,1.9873,1000.0],["1992-10-16",1.9615,2.0132,1.9615,2.0132,1000.0],["1992-10-19",1.9873,1.9873,1.9873,1.9873,800.0],["1992-10-20",1.9615,2.0648,1.9615,2.0648,29000.0],["1992-10-21",2.0132,2.0648,2.0132,2.0648,10400.0],["1992-10-22",2.0132,2.039,1.9873,1.9873,2800.0],["1992-10-23",2.0132,2.0132,2.0132,2.0132,1400.0],["1992-10-26",2.039,2.1164,2.0132,2.1164,109200.0],["1992-10-27",2.1164,2.168,2.0648,2.0648,137000.0],["1992-10-28",2.1164,2.168,2.1164,2.1422,18800.0],["1992-10-29",2.1164,2.1164,2.0648,2.0648,9600.0],["1992-10-30",2.0906,2.1422,2.0906,2.1422,5200.0],["1992-11-02",2.168,2.2196,2.168,2.2196,73600.0],["1992-11-03",2.2196,2.2196,2.168,2.1938,27600.0],["1992-11-04",2.1938,2.1938,2.168,2.168,33600.0],["1992-11-05",2.168,2.168,2.168,2.168,9800.0],["1992-11-06",2.168,2.1938,2.168,2.1938,3400.0],["1992-11-09",2.1422,2.2454,2.1164,2.2454,73200.0],["1992-11-10",2.2454,2.2713,2.2196,2.2713,72000.0],["1992-11-11",2.2713,2.2713,2.2454,2.2713,45000.0],["1992-11-12",2.2713,2.2713,2.2454,2.2713,67400.0],["1992-11-13",2.2971,2.2971,2.2713,2.2971,17800.0],["1992-11-16",2.2971,2.2971,2.2713,2.2713,26200.0],["1992-11-17",2.2971,2.3229,2.2971,2.3229,53200.0],["1992-11-18",2.3229,2.3229,2.3229,2.3229,1200.0],["1992-11-19",2.2971,2.3229,2.2971,2.3229,102600.0],["1992-11-20",2.3229,2.4261,2.3229,2.4261,108800.0],["1992-11-23",2.4261,2.4261,2.3745,2.4003,32600.0],["1992-11-24",2.3745,2.4003,2.3745,2.4003,8800.0],["1992-11-25",2.4003,2.4261,2.3229,2.3745,37400.0],["1992-11-27",2.3229,2.3487,2.2971,2.3487,13000.0],["1992-11-30",2.3487,2.3745,2.2971,2.3487,40600.0],["1992-12-01",2.3745,2.4777,2.3487,2.4777,78400.0],["1992-12-02",2.4777,2.7616,2.4261,2.6068,102400.0],["1992-12-03",2.6068,2.6068,2.4777,2.5035,43200.0],["1992-12-04",2.5035,2.5035,2.4519,2.4519,37200.0],["1992-12-07",2.4519,2.4519,2.3745,2.3745,36800.0],["1992-12-08",2.3745,2.3745,2.2971,2.3229,68000.0],["1992-12-09",2.2575,2.2834,2.2056,2.2575,45600.0],["1992-12-10",2.2834,2.2834,2.2834,2.2834,13200.0],["1992-12-11",2.2834,2.3094,2.2575,2.3094,18600.0],["1992-12-14",2.3094,2.3613,2.2834,2.3094,53200.0],["1992-12-15",2.3094,2.3094,2.2315,2.3094,22000.0],["1992-12-16",2.3094,2.3094,2.2575,2.2834,23400.0],["1992-12-17",2.2575,2.3094,2.2575,2.3094,13800.0],["1992-12-18",2.3094,2.3094,2.2575,2.2834,37800.0],["1992-12-21",2.2834,2.2834,2.2315,2.2575,21200.0],["1992-12-22",2.2575,2.2834,2.2315,2.2834,15000.0],["1992-12-23",2.3094,2.4132,2.3094,2.3872,18600.0],["1992-12-24",2.4391,2.491,2.4391,2.4651,14000.0],["1992-12-28",2.491,2.491,2.4391,2.491,26600.0],["1992-12-29",2.491,2.491,2.4132,2.4651,32400.0],["1992-12-30",2.517,2.6467,2.517,2.5948,46600.0],["1992-12-31",2.5948,2.6208,2.5429,2.5429,26200.0],["1993-01-04",2.491,2.5429,2.4651,2.491,14600.0],["1993-01-05",2.4651,2.517,2.3872,2.4132,27400.0],["1993-01-06",2.3872,2.491,2.3872,2.491,11000.0],["1993-01-07",2.491,2.5689,2.4651,2.517,44600.0],["1993-01-08",2.5429,2.5429,2.4651,2.491,7600.0],["1993-01-11",2.517,2.517,2.491,2.491,5400.0],["1993-01-12",2.491,2.491,2.4132,2.4132,13800.0],["1993-01-13",2.4132,2.4391,2.4132,2.4132,24800.0],["1993-01-14",2.4391,2.491,2.4391,2.491,5200.0],["1993-01-15",2.4651,2.5429,2.4651,2.491,30600.0],["1993-01-18",2.517,2.5948,2.517,2.5948,61600.0],["1993-01-19",2.5948,2.6467,2.5689,2.5948,31600.0],["1993-01-20",2.5429,2.5948,2.5429,2.5948,17600.0],["1993-01-21",2.5948,2.6208,2.517,2.5689,34600.0],["1993-01-22",2.6208,2.6208,2.3872,2.3872,84200.0],["1993-01-25",2.4651,2.4651,2.3872,2.4391,20000.0],["1993-01-26",2.4391,2.4651,2.4132,2.4132,11000.0],["1993-01-27",2.3872,2.4391,2.3613,2.3613,9000.0],["1993-01-28",2.3872,2.4132,2.3872,2.3872,16600.0],["1993-01-29",2.4132,2.4391,2.4132,2.4391,24400.0],["1993-02-01",2.4651,2.4651,2.4132,2.4132,3200.0],["1993-02-02",2.4651,2.4651,2.4132,2.4391,9600.0],["1993-02-03",2.4132,2.4651,2.3872,2.4651,24400.0],["1993-02-04",2.4651,2.491,2.4132,2.491,16600.0],["1993-02-05",2.517,2.5429,2.4651,2.5429,26400.0],["1993-02-08",2.5429,2.5429,2.491,2.517,19200.0],["1993-02-09",2.517,2.517,2.491,2.517,6200.0],["1993-02-10",2.491,2.517,2.491,2.491,23200.0],["1993-02-11",2.517,2.5429,2.517,2.517,23600.0],["1993-02-12",2.491,2.5689,2.491,2.5429,44200.0],["1993-02-16",2.517,2.5429,2.4132,2.4132,62600.0],["1993-02-17",2.4391,2.491,2.4132,2.491,20200.0],["1993-02-18",2.4651,2.4651,2.4391,2.4651,20800.0],["1993-02-19",2.4651,2.4651,2.4651,2.4651,4400.0],["1993-02-22",2.4132,2.4132,2.4132,2.4132,8600.0],["1993-02-23",2.4391,2.4391,2.3613,2.3872,43400.0],["1993-02-24",2.3094,2.3872,2.3094,2.3872,11400.0],["1993-02-25",2.3872,2.4132,2.3613,2.3613,3600.0],["1993-02-26",2.4132,2.491,2.4132,2.491,27200.0],["1993-03-01",2.5429,2.5429,2.517,2.517,4600.0],["1993-03-02",2.491,2.5689,2.491,2.491,14400.0],["1993-03-03",2.491,2.491,2.4651,2.4651,6400.0],["1993-03-04",2.4391,2.4651,2.4391,2.4651,14000.0],["1993-03-05",2.4651,2.4651,2.4391,2.4391,3600.0],["1993-03-08",2.4527,2.4527,2.4527,2.4527,12400.0],["1993-03-09",2.4527,2.4788,2.4527,2.4527,22800.0],["1993-03-10",2.4527,2.4788,2.4527,2.4788,16000.0],["1993-03-11",2.4788,2.5049,2.4788,2.4788,28800.0],["1993-03-12",2.4527,2.4788,2.4527,2.4527,57600.0],["1993-03-15",2.2292,2.3079,2.2292,2.3079,18000.0],["1993-03-16",2.2817,2.3604,2.2817,2.3604,10000.0],["1993-03-17",2.3866,2.439,2.3866,2.4128,20000.0],["1993-03-18",2.439,2.439,2.3604,2.3604,11800.0],["1993-03-19",2.4128,2.4128,2.3866,2.3866,7400.0],["1993-03-22",2.4128,2.4128,2.3341,2.3341,7600.0],["1993-03-23",2.3866,2.3866,2.3604,2.3866,2800.0],["1993-03-24",2.3604,2.3604,2.3341,2.3341,3400.0],["1993-03-25",2.3341,2.3341,2.3341,2.3341,600.0],["1993-03-26",2.3604,2.3866,2.3341,2.3866,10400.0],["1993-03-29",2.3866,2.3866,2.3079,2.3866,37000.0],["1993-03-30",2.3866,2.3866,2.3341,2.3341,2800.0],["1993-03-31",2.3341,2.3341,2.2292,2.2817,50000.0],["1993-04-01",2.2817,2.3079,2.2817,2.2817,18200.0],["1993-04-02",2.2555,2.2817,2.2292,2.2292,18400.0],["1993-04-05",2.2292,2.2817,2.2292,2.2292,6600.0],["1993-04-06",2.203,2.203,2.203,2.203,4400.0],["1993-04-07",2.1506,2.1768,2.1506,2.1506,17000.0],["1993-04-08",2.1506,2.1506,2.0981,2.0981,3400.0],["1993-04-12",2.1243,2.1506,2.1243,2.1243,5600.0],["1993-04-13",2.0981,2.1506,2.0981,2.1506,3200.0],["1993-04-14",2.203,2.203,2.1506,2.1506,12000.0],["1993-04-15",2.1506,2.203,2.1506,2.1768,6200.0],["1993-04-16",2.203,2.2292,2.1768,2.203,4800.0],["1993-04-19",2.2292,2.2292,2.203,2.203,1600.0],["1993-04-20",2.2555,2.2555,2.203,2.203,2200.0],["1993-04-21",2.203,2.2555,2.203,2.203,2600.0],["1993-04-22",2.2292,2.2292,2.1768,2.1768,4600.0],["1993-04-23",2.203,2.203,2.1768,2.1768,1600.0],["1993-04-26",2.1506,2.2292,2.1506,2.2292,14600.0],["1993-04-27",2.2555,2.2555,2.1506,2.1506,18400.0],["1993-04-28",2.1768,2.203,2.1506,2.1506,37800.0],["1993-04-29",2.0981,2.1243,2.0981,2.1243,6200.0],["1993-04-30",2.0981,2.1768,2.0981,2.1506,9800.0],["1993-05-03",2.1768,2.1768,2.0981,2.0981,27600.0],["1993-05-04",2.0981,2.0981,2.0719,2.0719,1400.0],["1993-05-05",2.0719,2.1506,2.0719,2.1506,21800.0],["1993-05-06",2.203,2.203,2.1506,2.1768,2800.0],["1993-05-07",2.1768,2.1768,2.1768,2.1768,200.0],["1993-05-10",2.203,2.203,2.0457,2.0981,21000.0],["1993-05-11",2.1243,2.1243,2.0981,2.1243,5400.0],["1993-05-12",2.1243,2.1768,2.1243,2.1768,12000.0],["1993-05-13",2.1768,2.203,2.1768,2.203,7800.0],["1993-05-14",2.1768,2.2555,2.1506,2.2555,31200.0],["1993-05-17",2.203,2.2817,2.203,2.2817,18000.0],["1993-05-18",2.2817,2.2817,2.2292,2.2555,11200.0],["1993-05-19",2.2555,2.3341,2.2555,2.3341,45200.0],["1993-05-20",2.3079,2.3079,2.3079,2.3079,1000.0],["1993-05-21",2.3079,2.3604,2.3079,2.3079,12800.0],["1993-05-24",2.3079,2.3079,2.2555,2.2555,7400.0],["1993-05-25",2.2555,2.3341,2.2555,2.3341,6200.0],["1993-05-26",2.3604,2.5177,2.3604,2.4915,71000.0],["1993-05-27",2.4653,2.4915,2.4653,2.4915,22400.0],["1993-05-28",2.4653,2.4653,2.3866,2.439,16400.0],["1993-06-01",2.3866,2.4915,2.3866,2.4915,77200.0],["1993-06-02",2.5177,2.5702,2.5177,2.5177,35200.0],["1993-06-03",2.544,2.6751,2.544,2.6226,49200.0],["1993-06-04",2.6226,2.6489,2.5964,2.6226,28400.0],["1993-06-07",2.6616,2.688,2.5826,2.6089,31000.0],["1993-06-08",2.6353,2.6353,2.5299,2.5562,14400.0],["1993-06-09",2.5826,2.6353,2.5826,2.6089,69200.0],["1993-06-10",2.6353,2.6353,2.5826,2.6089,57800.0],["1993-06-11",2.5562,2.5826,2.5562,2.5826,6400.0],["1993-06-14",2.5562,2.5826,2.5035,2.5035,5800.0],["1993-06-15",2.5299,2.5299,2.5035,2.5035,4000.0],["1993-06-16",2.5299,2.5299,2.4772,2.4772,7200.0],["1993-06-17",2.4508,2.4508,2.4245,2.4245,13800.0],["1993-06-18",2.4245,2.4508,2.3981,2.3981,12200.0],["1993-06-21",2.3718,2.3718,2.319,2.319,17200.0],["1993-06-22",2.319,2.319,2.319,2.319,0.0],["1993-06-23",2.319,2.319,2.24,2.2927,22800.0],["1993-06-24",2.2927,2.319,2.2663,2.319,45800.0],["1993-06-25",2.3454,2.3718,2.319,2.3718,71200.0],["1993-06-28",2.3454,2.3454,2.3454,2.3454,1400.0],["1993-06-29",2.319,2.3718,2.319,2.3718,2400.0],["1993-06-30",2.3454,2.3981,2.3454,2.3454,4400.0],["1993-07-01",2.3454,2.3718,2.319,2.3718,20200.0],["1993-07-02",2.3981,2.4508,2.3981,2.4245,9400.0],["1993-07-06",2.4508,2.4508,2.4508,2.4508,1000.0],["1993-07-07",2.4772,2.5035,2.4772,2.5035,4800.0],["1993-07-08",2.4772,2.4772,2.4772,2.4772,1400.0],["1993-07-09",2.5035,2.5035,2.4772,2.4772,7400.0],["1993-07-12",2.4772,2.5299,2.4508,2.4508,16200.0],["1993-07-13",2.4508,2.4508,2.4508,2.4508,8200.0],["1993-07-14",2.4772,2.4772,2.3454,2.3454,54800.0],["1993-07-15",2.319,2.319,2.1873,2.1873,207600.0],["1993-07-16",2.1873,2.2927,2.1873,2.2136,18200.0],["1993-07-19",2.1873,2.1873,2.1609,2.1609,7800.0],["1993-07-20",2.1082,2.1609,2.0819,2.1609,9000.0],["1993-07-21",2.1609,2.1873,2.0819,2.1082,24200.0],["1993-07-22",2.1082,2.1082,2.0819,2.1082,10000.0],["1993-07-23",2.1082,2.1082,2.0819,2.0819,10400.0],["1993-07-26",2.1346,2.1346,1.9765,1.9765,102200.0],["1993-07-27",1.9765,2.0028,1.9765,2.0028,18400.0],["1993-07-28",2.0028,2.0028,1.9765,1.9765,161800.0],["1993-07-29",2.0028,2.0028,1.9501,1.9765,68600.0],["1993-07-30",2.0028,2.0292,1.9765,1.9765,49400.0],["1993-08-02",2.0028,2.0292,2.0028,2.0028,20800.0],["1993-08-03",2.0028,2.0555,2.0028,2.0555,14600.0],["1993-08-04",2.0819,2.1082,2.0819,2.0819,6600.0],["1993-08-05",2.1082,2.1082,2.0819,2.0819,3600.0],["1993-08-06",2.1082,2.1082,2.0819,2.0819,18200.0],["1993-08-09",2.0555,2.1082,2.0292,2.1082,18000.0],["1993-08-10",2.0819,2.1082,2.0819,2.1082,3400.0],["1993-08-11",2.1346,2.1609,2.0819,2.1346,13000.0],["1993-08-12",2.1609,2.1609,2.1346,2.1609,8400.0],["1993-08-13",2.1082,2.1082,2.0555,2.0819,7600.0],["1993-08-16",2.1082,2.1082,2.0819,2.1082,2200.0],["1993-08-17",2.1346,2.1346,2.1082,2.1082,4000.0],["1993-08-18",2.0555,2.0555,2.0028,2.0028,24800.0],["1993-08-19",2.0292,2.0292,2.0028,2.0028,12800.0],["1993-08-20",2.0555,2.0819,2.0028,2.0028,45000.0],["1993-08-23",2.0028,2.0555,2.0028,2.0555,14400.0],["1993-08-24",2.0555,2.0819,2.0555,2.0819,6800.0],["1993-08-25",2.0819,2.0819,1.9238,1.9238,24400.0],["1993-08-26",1.9765,2.0028,1.9501,1.9501,19000.0],["1993-08-27",1.9765,1.9765,1.9238,1.9501,6000.0],["1993-08-30",1.9765,1.9765,1.9501,1.9765,25600.0],["1993-08-31",1.9501,1.9501,1.9238,1.9501,26400.0],["1993-09-01",1.9501,2.0028,1.9501,2.0028,82800.0],["1993-09-02",1.9765,2.0028,1.9765,2.0028,27400.0],["1993-09-03",1.9625,1.989,1.9095,1.9625,76200.0],["1993-09-07",1.9625,2.0421,1.9625,2.0421,5600.0],["1993-09-08",2.0421,2.0421,1.9625,1.9625,60600.0],["1993-09-09",1.9625,1.9625,1.8829,1.9095,16800.0],["1993-09-10",1.9095,1.9095,1.8829,1.8829,6800.0],["1993-09-13",1.9095,1.9095,1.8564,1.9095,13200.0],["1993-09-14",1.9095,1.9095,1.8829,1.8829,3000.0],["1993-09-15",1.936,2.0155,1.936,1.936,79000.0],["1993-09-16",1.9625,1.9625,1.936,1.9625,39000.0],["1993-09-17",1.9625,1.9625,1.936,1.936,12200.0],["1993-09-20",1.9625,1.9625,1.9095,1.936,17600.0],["1993-09-21",1.9095,1.936,1.8829,1.9095,12000.0],["1993-09-22",1.9095,1.9095,1.8564,1.8564,14800.0],["1993-09-23",1.8829,1.8829,1.8299,1.8564,8000.0],["1993-09-24",1.8829,1.8829,1.8564,1.8564,7600.0],["1993-09-27",1.9095,1.9095,1.8564,1.9095,13400.0],["1993-09-28",1.936,2.0155,1.936,2.0155,11400.0],["1993-09-29",2.0155,2.0421,1.989,2.0421,22800.0],["1993-09-30",2.0155,2.0155,1.989,1.989,15800.0],["1993-10-01",1.9625,1.9625,1.9095,1.936,35200.0],["1993-10-04",1.8829,1.8829,1.8299,1.8564,19400.0],["1993-10-05",1.8829,1.936,1.8829,1.936,8600.0],["1993-10-06",1.9095,1.9625,1.9095,1.9625,10000.0],["1993-10-07",1.936,1.989,1.936,1.936,7600.0],["1993-10-08",1.9625,1.9625,1.936,1.9625,4800.0],["1993-10-11",1.9625,1.9625,1.9625,1.9625,0.0],["1993-10-12",1.9625,2.0155,1.9625,2.0155,4000.0],["1993-10-13",1.989,2.0686,1.989,2.0686,10400.0],["1993-10-14",2.0686,2.0686,2.0686,2.0686,10800.0],["1993-10-15",2.0421,2.0686,2.0155,2.0155,5600.0],["1993-10-18",2.0155,2.0155,2.0155,2.0155,3800.0],["1993-10-19",2.0421,2.0421,1.936,1.936,6600.0],["1993-10-20",1.9625,1.9625,1.8829,1.8829,17800.0],["1993-10-21",1.9095,1.9095,1.8829,1.8829,6000.0],["1993-10-22",1.8829,1.936,1.8564,1.936,7600.0],["1993-10-25",1.9625,1.989,1.9625,1.989,7000.0],["1993-10-26",1.989,2.0155,1.989,2.0155,9800.0],["1993-10-27",2.0686,2.1747,2.0686,2.1216,46000.0],["1993-10-28",2.1481,2.2012,2.1216,2.2012,34000.0],["1993-10-29",2.3338,2.4399,2.3338,2.3868,39800.0],["1993-11-01",2.3868,2.4133,2.3603,2.3603,67000.0],["1993-11-02",2.3603,2.3603,2.2542,2.3073,27400.0],["1993-11-03",2.2807,2.2807,2.1747,2.1747,14200.0],["1993-11-04",2.2542,2.3338,2.2542,2.2542,22200.0],["1993-11-05",2.2277,2.2277,2.1747,2.2277,20000.0],["1993-11-08",2.2542,2.2542,2.2012,2.2277,8200.0],["1993-11-09",2.2277,2.2542,2.2012,2.2012,8400.0],["1993-11-10",2.2012,2.2012,2.2012,2.2012,200.0],["1993-11-11",2.2277,2.2277,2.1747,2.1747,9000.0],["1993-11-12",2.2277,2.3603,2.2277,2.3338,22800.0],["1993-11-15",2.3073,2.3073,2.2277,2.2542,25000.0],["1993-11-16",2.2277,2.2542,2.1747,2.2012,10400.0],["1993-11-17",2.2012,2.3073,2.2012,2.3073,10800.0],["1993-11-18",2.3338,2.3338,2.2542,2.3073,20800.0],["1993-11-19",2.2807,2.2807,2.2012,2.2012,17000.0],["1993-11-22",2.2277,2.2277,2.1481,2.1481,6400.0],["1993-11-23",2.1216,2.1481,2.1216,2.1481,12800.0],["1993-11-24",2.1216,2.1481,2.1216,2.1481,6800.0],["1993-11-26",2.1481,2.1481,2.1481,2.1481,0.0],["1993-11-29",2.1216,2.1216,2.1216,2.1216,1800.0],["1993-11-30",2.1481,2.1481,2.0951,2.1216,7200.0],["1993-12-01",2.1481,2.1481,2.1481,2.1481,1200.0],["1993-12-02",2.1481,2.1747,2.1481,2.1481,2800.0],["1993-12-03",2.1481,2.1481,2.1481,2.1481,9000.0],["1993-12-06",2.1747,2.2542,2.1747,2.2542,17200.0],["1993-12-07",2.2542,2.2542,2.2277,2.2542,4200.0],["1993-12-08",2.2807,2.3338,2.2807,2.3338,12000.0],["1993-12-09",2.3466,2.3466,2.2933,2.3199,4000.0],["1993-12-10",2.3199,2.3466,2.2666,2.3199,4800.0],["1993-12-13",2.3199,2.3199,2.2666,2.2933,5800.0],["1993-12-14",2.2933,2.3733,2.2933,2.3199,7400.0],["1993-12-15",2.3466,2.3466,2.3466,2.3466,4800.0],["1993-12-16",2.3466,2.3733,2.3199,2.3733,42600.0],["1993-12-17",2.3999,2.4266,2.3466,2.4266,20000.0],["1993-12-20",2.4533,2.4533,2.3999,2.3999,22200.0],["1993-12-21",2.4266,2.4266,2.3733,2.3733,7200.0],["1993-12-22",2.3466,2.3466,2.2933,2.2933,15600.0],["1993-12-23",2.3199,2.3466,2.2933,2.3466,8200.0],["1993-12-27",2.3466,2.3466,2.3466,2.3466,1200.0],["1993-12-28",2.3466,2.3466,2.3466,2.3466,800.0],["1993-12-29",2.3466,2.3733,2.3466,2.3733,2200.0],["1993-12-30",2.3466,2.3466,2.2933,2.3199,13400.0],["1993-12-31",2.3199,2.3466,2.3199,2.3199,5800.0],["1994-01-03",2.3466,2.3466,2.3199,2.3199,7800.0],["1994-01-04",2.3199,2.3466,2.2933,2.3199,23400.0],["1994-01-05",2.3199,2.3199,2.2933,2.3199,10000.0],["1994-01-06",2.2933,2.3199,2.2933,2.3199,13200.0],["1994-01-07",2.2933,2.2933,2.2399,2.2666,11400.0],["1994-01-10",2.2666,2.2666,2.2133,2.2666,7800.0],["1994-01-11",2.2666,2.2666,2.2666,2.2666,400.0],["1994-01-12",2.2399,2.2399,2.2399,2.2399,40400.0],["1994-01-13",2.2399,2.2399,2.1866,2.2133,9200.0],["1994-01-14",2.2399,2.2399,2.2399,2.2399,3800.0],["1994-01-17",2.2133,2.2133,2.2133,2.2133,14200.0],["1994-01-18",2.1866,2.2133,2.1866,2.1866,21000.0],["1994-01-19",2.2133,2.2133,2.1599,2.1866,14400.0],["1994-01-20",2.1599,2.2399,2.1333,2.2133,87600.0],["1994-01-21",2.2399,2.4533,2.2399,2.4533,45800.0],["1994-01-24",2.5066,2.5866,2.4532,2.4799,59200.0],["1994-01-25",2.4533,2.4799,2.3999,2.4266,15400.0],["1994-01-26",2.3999,2.4533,2.2933,2.4533,54400.0],["1994-01-27",2.4266,2.5066,2.4266,2.4799,55400.0],["1994-01-28",2.4533,2.5066,2.1866,2.1866,84000.0],["1994-01-31",2.2133,2.2666,2.1066,2.1066,47800.0],["1994-02-01",2.1066,2.1599,2.0799,2.0799,39400.0],["1994-02-02",2.1066,2.1599,2.0799,2.1599,111600.0],["1994-02-03",2.1599,2.1599,1.9466,2.0533,89000.0],["1994-02-04",2.0533,2.0799,2.0266,2.0266,19600.0],["1994-02-07",1.9999,2.0266,1.9999,2.0266,13000.0],["1994-02-08",1.9999,1.9999,1.9733,1.9733,29800.0],["1994-02-09",1.9999,1.9999,1.9999,1.9999,11800.0],["1994-02-10",1.9999,1.9999,1.9733,1.9999,27000.0],["1994-02-11",1.9466,1.9999,1.9466,1.9999,11800.0],["1994-02-14",1.9733,1.9733,1.9733,1.9733,18600.0],["1994-02-15",1.9999,2.0533,1.9999,2.0533,69000.0],["1994-02-16",2.0533,2.0799,2.0533,2.0799,12200.0],["1994-02-17",2.0533,2.0799,2.0266,2.0266,23000.0],["1994-02-18",2.0533,2.1333,2.0266,2.0533,129000.0],["1994-02-22",2.0533,2.0799,2.0533,2.0533,6200.0],["1994-02-23",2.0799,2.1066,2.0799,2.1066,13400.0],["1994-02-24",2.1333,2.1333,2.1066,2.1333,8600.0],["1994-02-25",2.1066,2.1066,2.0799,2.1066,20000.0],["1994-02-28",2.0799,2.1333,2.0799,2.1333,3400.0],["1994-03-01",2.1333,2.1333,2.0799,2.1066,8400.0],["1994-03-02",2.0799,2.1066,2.0533,2.0799,19000.0],["1994-03-03",2.0799,2.0799,2.0533,2.0533,9200.0],["1994-03-04",2.0799,2.1066,2.0799,2.1066,11400.0],["1994-03-07",2.0926,2.0926,2.0658,2.0658,23600.0],["1994-03-08",2.0658,2.0658,2.0658,2.0658,44400.0],["1994-03-09",2.0658,2.0926,2.0658,2.0658,23400.0],["1994-03-10",2.0658,2.0658,2.0122,2.039,90600.0],["1994-03-11",2.039,2.039,2.0122,2.039,3800.0],["1994-03-14",2.039,2.0658,2.039,2.039,23800.0],["1994-03-15",2.039,2.039,1.9585,1.9585,26000.0],["1994-03-16",1.9585,1.9585,1.9317,1.9585,8600.0],["1994-03-17",1.9853,2.0122,1.9853,1.9853,6200.0],["1994-03-18",2.0122,2.0122,2.0122,2.0122,600.0],["1994-03-21",2.0122,2.0122,1.9048,1.9317,141800.0],["1994-03-22",1.9317,1.9853,1.9317,1.9853,2400.0],["1994-03-23",2.0122,2.0122,1.9317,1.9317,34200.0],["1994-03-24",1.9317,1.9585,1.9317,1.9317,29000.0],["1994-03-25",1.9317,1.9317,1.9048,1.9317,5000.0],["1994-03-28",1.9048,1.9048,1.878,1.9048,11800.0],["1994-03-29",1.878,1.9048,1.8512,1.9048,13200.0],["1994-03-30",1.9048,1.9048,1.8512,1.8512,7000.0],["1994-03-31",1.8244,1.878,1.8244,1.878,3600.0],["1994-04-04",1.878,1.9048,1.8512,1.8512,13000.0],["1994-04-05",1.8244,1.878,1.8244,1.878,17800.0],["1994-04-06",1.878,1.878,1.8512,1.8512,10600.0],["1994-04-07",1.8512,1.878,1.8512,1.878,2400.0],["1994-04-08",1.878,1.878,1.878,1.878,19000.0],["1994-04-11",1.878,1.878,1.8512,1.878,20600.0],["1994-04-12",1.878,1.878,1.878,1.878,13000.0],["1994-04-13",1.878,1.878,1.878,1.878,600.0],["1994-04-14",1.878,1.878,1.878,1.878,14000.0],["1994-04-15",1.878,1.878,1.8512,1.878,6400.0],["1994-04-18",1.8512,1.878,1.8244,1.8512,15000.0],["1994-04-19",1.8244,1.8512,1.8244,1.8512,1400.0],["1994-04-20",1.878,1.878,1.8244,1.8244,17200.0],["1994-04-21",1.8244,1.8244,1.717,1.7707,33400.0],["1994-04-22",1.7975,1.7975,1.7707,1.7975,12000.0],["1994-04-25",1.7975,1.8244,1.7707,1.8244,8400.0],["1994-04-26",1.7975,1.8512,1.7707,1.8244,119400.0],["1994-04-28",1.8244,1.878,1.7975,1.878,64600.0],["1994-04-29",1.8512,2.0122,1.8512,2.0122,53800.0],["1994-05-02",1.9853,2.0122,1.9853,2.0122,27600.0],["1994-05-03",1.9853,2.0122,1.9585,1.9585,38000.0],["1994-05-04",1.9585,1.9853,1.9585,1.9853,13400.0],["1994-05-05",2.0122,2.0122,1.9317,1.9317,31200.0],["1994-05-06",1.9317,1.9317,1.9048,1.9317,5000.0],["1994-05-09",1.878,1.878,1.8244,1.8512,13600.0],["1994-05-10",1.878,1.9317,1.878,1.9317,7400.0],["1994-05-11",1.9317,1.9317,1.9048,1.9048,2600.0],["1994-05-12",1.9048,1.9317,1.9048,1.9317,7200.0],["1994-05-13",1.9048,1.9048,1.9048,1.9048,3000.0],["1994-05-16",1.878,1.9048,1.878,1.9048,11200.0],["1994-05-17",1.9317,1.9317,1.9048,1.9048,3200.0],["1994-05-18",1.878,1.9317,1.878,1.9048,5000.0],["1994-05-19",1.9048,1.9048,1.878,1.878,6200.0],["1994-05-20",1.9048,1.9048,1.9048,1.9048,2800.0],["1994-05-23",1.9048,1.9585,1.9048,1.9585,18800.0],["1994-05-24",1.9317,1.9317,1.9048,1.9317,10200.0],["1994-05-25",1.9317,1.9317,1.9048,1.9317,2200.0],["1994-05-26",1.9585,1.9585,1.9048,1.9585,9400.0],["1994-05-27",1.9853,2.1463,1.9853,2.1195,98200.0],["1994-05-31",2.1731,2.2268,2.1463,2.2,48800.0],["1994-06-01",2.2,2.2,2.1195,2.1463,18600.0],["1994-06-02",2.1731,2.2,2.1463,2.1463,13200.0],["1994-06-03",2.1731,2.1731,2.1731,2.1731,3000.0],["1994-06-06",2.1321,2.1321,2.0511,2.0781,19400.0],["1994-06-07",2.0781,2.1591,2.0781,2.1591,9200.0],["1994-06-08",2.1321,2.1591,2.1321,2.1321,4600.0],["1994-06-09",2.1591,2.1591,2.1321,2.1321,7800.0],["1994-06-10",2.1321,2.1321,2.0511,2.0781,14800.0],["1994-06-13",2.1051,2.1321,2.0781,2.1051,5600.0],["1994-06-14",2.1051,2.1051,2.0511,2.0511,5200.0],["1994-06-15",2.0511,2.0511,2.0242,2.0511,7200.0],["1994-06-16",2.0781,2.0781,2.0781,2.0781,8400.0],["1994-06-17",2.1051,2.1321,2.1051,2.1051,8200.0],["1994-06-20",2.1051,2.1051,2.0511,2.0511,11600.0],["1994-06-21",2.0242,2.0242,1.9702,1.9972,16600.0],["1994-06-22",2.0242,2.0242,1.9702,1.9972,7400.0],["1994-06-23",2.0242,2.0511,2.0242,2.0511,5000.0],["1994-06-24",1.9972,2.0242,1.9972,1.9972,9600.0],["1994-06-27",1.9972,1.9972,1.8892,1.8892,18400.0],["1994-06-28",1.8622,1.8622,1.8082,1.8622,22800.0],["1994-06-29",1.8352,1.8892,1.8352,1.8892,16000.0],["1994-06-30",1.8622,1.8622,1.8082,1.8082,26200.0],["1994-07-01",1.8352,1.8892,1.8352,1.8892,36200.0],["1994-07-05",1.8892,1.9432,1.8892,1.9162,8600.0],["1994-07-06",1.9162,1.9432,1.9162,1.9432,3000.0],["1994-07-07",1.9702,1.9972,1.9702,1.9972,49800.0],["1994-07-08",1.9702,1.9972,1.9702,1.9972,21600.0],["1994-07-11",1.9972,1.9972,1.9972,1.9972,6200.0],["1994-07-12",1.9702,1.9972,1.9432,1.9702,26800.0],["1994-07-13",1.9972,1.9972,1.9702,1.9702,24000.0],["1994-07-14",1.9972,2.0242,1.9702,2.0242,14200.0],["1994-07-15",1.9972,1.9972,1.9432,1.9432,25400.0],["1994-07-18",1.9432,1.9972,1.9432,1.9972,54200.0],["1994-07-19",1.9972,2.0511,1.9972,2.0242,46000.0],["1994-07-20",2.0242,2.0511,2.0242,2.0511,15800.0],["1994-07-21",2.0781,2.0781,2.0511,2.0511,15600.0],["1994-07-22",2.0781,2.1051,2.0781,2.1051,7800.0],["1994-07-25",2.0511,2.0511,1.8622,1.9432,109600.0],["1994-07-26",1.9702,1.9972,1.9432,1.9702,16400.0],["1994-07-27",1.9702,1.9702,1.9162,1.9162,36600.0],["1994-07-28",1.8892,1.8892,1.8622,1.8622,14600.0],["1994-07-29",1.8622,1.9162,1.8622,1.8892,6400.0],["1994-08-01",1.8892,1.9162,1.8892,1.9162,2400.0],["1994-08-02",1.8892,1.8892,1.8892,1.8892,2400.0],["1994-08-03",1.8892,1.8892,1.8622,1.8622,7400.0],["1994-08-04",1.8622,1.8622,1.8622,1.8622,1000.0],["1994-08-05",1.8622,1.8892,1.8082,1.8082,19800.0],["1994-08-08",1.8352,1.8352,1.8082,1.8082,13200.0],["1994-08-09",1.8082,1.8082,1.8082,1.8082,4200.0],["1994-08-10",1.8352,1.8352,1.8352,1.8352,3000.0],["1994-08-11",1.8082,1.8082,1.8082,1.8082,7600.0],["1994-08-12",1.8082,1.8082,1.7543,1.7813,15400.0],["1994-08-15",1.7543,1.8082,1.7543,1.8082,15400.0],["1994-08-16",1.7813,1.8082,1.7813,1.8082,23600.0],["1994-08-17",1.8082,1.8082,1.8082,1.8082,3200.0],["1994-08-18",1.8082,1.8082,1.7813,1.7813,15000.0],["1994-08-19",1.8082,1.8082,1.7813,1.8082,3400.0],["1994-08-22",1.8082,1.8352,1.7813,1.8352,8200.0],["1994-08-23",1.8352,1.8352,1.8352,1.8352,400.0],["1994-08-24",1.8352,1.8352,1.7543,1.7543,17200.0],["1994-08-25",1.7813,1.8082,1.7813,1.8082,5400.0],["1994-08-26",1.7813,1.8082,1.7813,1.8082,6000.0],["1994-08-29",1.7813,1.8352,1.7813,1.8352,2000.0],["1994-08-30",1.8082,1.8082,1.8082,1.8082,2000.0],["1994-08-31",1.8082,1.8352,1.8082,1.8352,13400.0],["1994-09-01",1.8082,1.8352,1.8082,1.8082,20600.0],["1994-09-02",1.8082,1.8352,1.7813,1.8352,23600.0],["1994-09-06",1.8352,1.8352,1.8082,1.8082,11200.0],["1994-09-07",1.8352,1.8352,1.7813,1.7813,35200.0],["1994-09-08",1.7813,1.8622,1.7813,1.8622,38000.0],["1994-09-09",1.8622,1.9432,1.8622,1.9432,20200.0],["1994-09-12",1.9019,1.9291,1.9019,1.9291,4000.0],["1994-09-13",1.9291,1.9291,1.9019,1.9019,4400.0],["1994-09-14",1.9019,1.9019,1.8476,1.8747,12000.0],["1994-09-15",1.9019,1.9019,1.8747,1.8747,5000.0],["1994-09-16",1.9019,1.9019,1.8747,1.9019,12400.0],["1994-09-19",1.9019,1.9019,1.8747,1.9019,4200.0],["1994-09-20",1.8747,1.9019,1.8747,1.8747,6600.0],["1994-09-21",1.9019,1.9019,1.8204,1.8204,24800.0],["1994-09-22",1.8204,1.8476,1.8204,1.8476,1600.0],["1994-09-23",1.8204,1.8747,1.8204,1.8476,35000.0],["1994-09-26",1.8204,1.8204,1.7932,1.7932,9800.0],["1994-09-27",1.8204,1.8476,1.8204,1.8476,400.0],["1994-09-28",1.8476,1.8476,1.8476,1.8476,0.0],["1994-09-29",1.8204,1.8204,1.8204,1.8204,3200.0],["1994-09-30",1.8204,1.8476,1.8204,1.8476,8200.0],["1994-10-03",1.8204,1.8747,1.8204,1.8476,11600.0],["1994-10-04",1.8204,1.8204,1.7932,1.7932,22800.0],["1994-10-05",1.766,1.766,1.766,1.766,2600.0],["1994-10-06",1.766,1.766,1.766,1.766,800.0],["1994-10-07",1.7932,1.7932,1.766,1.766,6000.0],["1994-10-10",1.7932,1.8204,1.7932,1.7932,6000.0],["1994-10-11",1.7932,1.8204,1.7932,1.8204,2000.0],["1994-10-12",1.8204,1.8204,1.7932,1.7932,10800.0],["1994-10-13",1.7932,1.7932,1.7932,1.7932,4400.0],["1994-10-14",1.8204,1.8204,1.7932,1.7932,9000.0],["1994-10-17",1.8204,1.8204,1.7932,1.7932,1800.0],["1994-10-18",1.7932,1.8476,1.7932,1.8476,10800.0],["1994-10-19",1.8204,1.9019,1.8204,1.9019,8800.0],["1994-10-20",1.8747,1.9291,1.8476,1.8476,18200.0],["1994-10-21",1.8476,1.8476,1.8476,1.8476,4000.0],["1994-10-24",1.8204,1.8204,1.8204,1.8204,1400.0],["1994-10-25",1.8204,1.8204,1.8204,1.8204,2400.0],["1994-10-26",1.7932,1.7932,1.766,1.7932,3400.0],["1994-10-27",1.766,1.766,1.766,1.766,10400.0],["1994-10-28",1.766,1.7932,1.7389,1.7389,14400.0],["1994-10-31",1.7389,1.7389,1.603,1.603,35800.0],["1994-11-01",1.5759,1.6574,1.5487,1.6302,48600.0],["1994-11-02",1.6574,1.6845,1.6302,1.6845,75400.0],["1994-11-03",1.6845,1.7117,1.6574,1.6845,75200.0],["1994-11-04",1.6574,1.6845,1.6574,1.6574,6800.0],["1994-11-07",1.6574,1.7389,1.6574,1.6845,13600.0],["1994-11-08",1.6845,1.6845,1.6574,1.6574,7800.0],["1994-11-09",1.6845,1.6845,1.6574,1.6845,8000.0],["1994-11-10",1.6845,1.6845,1.6574,1.6845,8600.0],["1994-11-11",1.6845,1.6845,1.6574,1.6845,14000.0],["1994-11-14",1.6574,1.6845,1.6574,1.6574,4400.0],["1994-11-15",1.6574,1.6574,1.6574,1.6574,4400.0],["1994-11-16",1.6302,1.6574,1.6302,1.6302,20400.0],["1994-11-17",1.6302,1.6574,1.6302,1.6302,4800.0],["1994-11-18",1.6574,1.6574,1.6302,1.6574,14600.0],["1994-11-21",1.6574,1.6574,1.6302,1.6574,24200.0],["1994-11-22",1.6302,1.6574,1.6302,1.6302,35400.0],["1994-11-23",1.6302,1.6302,1.603,1.6302,21200.0],["1994-11-25",1.6302,1.6302,1.603,1.603,6800.0],["1994-11-28",1.603,1.603,1.5759,1.603,19600.0],["1994-11-29",1.603,1.6302,1.603,1.6302,22200.0],["1994-11-30",1.603,1.6302,1.603,1.603,10200.0],["1994-12-01",1.603,1.6574,1.603,1.603,22000.0],["1994-12-02",1.6302,1.6574,1.603,1.6302,23000.0],["1994-12-05",1.6302,1.6302,1.6302,1.6302,9200.0],["1994-12-06",1.603,1.6574,1.603,1.6574,8600.0],["1994-12-07",1.6302,1.6302,1.603,1.603,9400.0],["1994-12-08",1.603,1.603,1.5759,1.5759,13000.0],["1994-12-09",1.603,1.603,1.5759,1.5759,16200.0],["1994-12-12",1.589,1.589,1.5616,1.5616,29000.0],["1994-12-13",1.5616,1.5616,1.5616,1.5616,1400.0],["1994-12-14",1.5616,1.5616,1.5616,1.5616,10400.0],["1994-12-15",1.5616,1.589,1.5068,1.5068,62800.0],["1994-12-16",1.5616,1.6438,1.5342,1.589,40000.0],["1994-12-19",1.589,1.589,1.5616,1.5616,16200.0],["1994-12-20",1.5342,1.5616,1.5342,1.5342,18800.0],["1994-12-21",1.5342,1.5616,1.5342,1.5342,15600.0],["1994-12-22",1.5616,1.589,1.5616,1.5616,18000.0],["1994-12-23",1.589,1.589,1.5616,1.5616,3800.0],["1994-12-27",1.5342,1.5616,1.5342,1.5342,8800.0],["1994-12-28",1.5342,1.5616,1.5342,1.5616,14800.0],["1994-12-29",1.5616,1.589,1.5616,1.589,21200.0],["1994-12-30",1.5616,1.6164,1.5616,1.5616,76200.0],["1995-01-03",1.589,1.6438,1.589,1.6438,12000.0],["1995-01-04",1.6438,1.6986,1.6438,1.6712,14800.0],["1995-01-05",1.6438,1.6986,1.6438,1.6712,6400.0],["1995-01-06",1.6712,1.6986,1.6712,1.6712,4800.0],["1995-01-09",1.6438,1.6712,1.6438,1.6712,8400.0],["1995-01-10",1.6712,1.6712,1.6712,1.6712,1000.0],["1995-01-11",1.6712,1.6712,1.6712,1.6712,0.0],["1995-01-12",1.6438,1.6712,1.6438,1.6438,2400.0],["1995-01-13",1.6712,1.6986,1.6712,1.6986,20000.0],["1995-01-16",1.726,1.7534,1.726,1.7534,8400.0],["1995-01-17",1.7534,1.7534,1.726,1.7534,5800.0],["1995-01-18",1.7534,1.7808,1.726,1.7808,35400.0],["1995-01-19",1.7534,1.7534,1.6986,1.7534,22800.0],["1995-01-20",1.726,1.726,1.6712,1.6712,7800.0],["1995-01-23",1.6712,1.6712,1.6438,1.6712,8200.0],["1995-01-24",1.6712,1.6712,1.589,1.6438,30600.0],["1995-01-25",1.6438,1.6438,1.6164,1.6164,4200.0],["1995-01-26",1.6438,1.6438,1.6164,1.6438,3600.0],["1995-01-27",1.6438,1.6438,1.6164,1.6164,1600.0],["1995-01-30",1.6164,1.6164,1.589,1.6164,11400.0],["1995-01-31",1.589,1.589,1.5616,1.589,15400.0],["1995-02-01",1.6164,1.726,1.6164,1.726,18200.0],["1995-02-02",1.6986,1.726,1.6986,1.726,14200.0],["1995-02-03",1.726,1.726,1.6438,1.6712,42800.0],["1995-02-06",1.6712,1.726,1.6712,1.726,17800.0],["1995-02-07",1.6986,1.726,1.6712,1.726,5400.0],["1995-02-08",1.726,1.726,1.6712,1.6986,18000.0],["1995-02-09",1.7534,1.7808,1.7534,1.7808,8800.0],["1995-02-10",1.7534,1.8082,1.7534,1.7808,10400.0],["1995-02-13",1.8082,1.8082,1.7534,1.7534,10800.0],["1995-02-14",1.7808,1.7808,1.7534,1.7534,1400.0],["1995-02-15",1.726,1.726,1.6986,1.6986,6400.0],["1995-02-16",1.6712,1.6986,1.6712,1.6986,33200.0],["1995-02-17",1.726,1.726,1.6986,1.726,10800.0],["1995-02-21",1.6986,1.7808,1.6986,1.7534,11200.0],["1995-02-22",1.7534,1.7534,1.726,1.726,11400.0],["1995-02-23",1.7534,1.7534,1.726,1.726,5400.0],["1995-02-24",1.726,1.7534,1.726,1.7534,10600.0],["1995-02-27",1.7808,1.7808,1.7534,1.7534,4400.0],["1995-02-28",1.7534,1.7534,1.726,1.726,10600.0],["1995-03-01",1.7534,1.7534,1.6986,1.726,6800.0],["1995-03-02",1.726,1.726,1.726,1.726,600.0],["1995-03-03",1.6986,1.726,1.6712,1.6986,11800.0],["1995-03-06",1.6712,1.7534,1.6712,1.7534,18000.0],["1995-03-07",1.726,1.726,1.6986,1.726,5600.0],["1995-03-08",1.6986,1.726,1.6986,1.726,5000.0],["1995-03-09",1.6986,1.6986,1.6986,1.6986,21600.0],["1995-03-10",1.6986,1.6986,1.6986,1.6986,200.0],["1995-03-13",1.6842,1.7118,1.6842,1.6842,5800.0],["1995-03-14",1.7118,1.7118,1.7118,1.7118,2200.0],["1995-03-15",1.6842,1.7118,1.6842,1.7118,13000.0],["1995-03-16",1.7118,1.7395,1.6566,1.6566,26800.0],["1995-03-17",1.6566,1.6842,1.629,1.6566,33600.0],["1995-03-20",1.629,1.629,1.5738,1.5738,35800.0],["1995-03-21",1.5738,1.629,1.5738,1.629,25400.0],["1995-03-22",1.6014,1.6014,1.5462,1.5738,19800.0],["1995-03-23",1.5738,1.629,1.5462,1.629,12400.0],["1995-03-24",1.6014,1.6014,1.6014,1.6014,3600.0],["1995-03-27",1.629,1.629,1.6014,1.629,20800.0],["1995-03-28",1.6014,1.629,1.6014,1.629,16400.0],["1995-03-29",1.629,1.6566,1.6014,1.6014,16200.0],["1995-03-30",1.5738,1.6014,1.5738,1.6014,7400.0],["1995-03-31",1.5738,1.629,1.5738,1.629,22800.0],["1995-04-03",1.629,1.6566,1.629,1.629,19000.0],["1995-04-04",1.629,1.629,1.629,1.629,2400.0],["1995-04-05",1.6014,1.6842,1.6014,1.6842,10800.0],["1995-04-06",1.7118,1.7395,1.6566,1.6566,22000.0],["1995-04-07",1.6566,1.6842,1.6566,1.6566,11800.0],["1995-04-10",1.6842,1.7118,1.6566,1.7118,23800.0],["1995-04-11",1.7118,1.7118,1.6566,1.6566,19400.0],["1995-04-12",1.629,1.629,1.629,1.629,23800.0],["1995-04-13",1.629,1.629,1.6014,1.629,6600.0],["1995-04-17",1.6014,1.629,1.6014,1.629,1800.0],["1995-04-18",1.629,1.629,1.629,1.629,23600.0],["1995-04-19",1.6014,1.6014,1.6014,1.6014,20000.0],["1995-04-20",1.6014,1.6014,1.5738,1.6014,32000.0],["1995-04-21",1.5738,1.5738,1.5738,1.5738,24200.0],["1995-04-24",1.5738,1.629,1.5738,1.6014,31200.0],["1995-04-25",1.5738,1.629,1.5738,1.629,30600.0],["1995-04-26",1.6566,1.6566,1.629,1.6566,21600.0],["1995-04-27",1.6566,1.6566,1.629,1.6566,16800.0],["1995-04-28",1.629,1.6566,1.629,1.6566,4400.0],["1995-05-01",1.629,1.6566,1.6014,1.629,3200.0],["1995-05-02",1.629,1.629,1.6014,1.6014,17600.0],["1995-05-03",1.5738,1.5738,1.5462,1.5462,26200.0],["1995-05-04",1.5462,1.5738,1.5462,1.5462,47400.0],["1995-05-05",1.5738,1.5738,1.5738,1.5738,7000.0],["1995-05-08",1.5462,1.5738,1.5462,1.5462,10800.0],["1995-05-09",1.5738,1.6014,1.5738,1.6014,7000.0],["1995-05-10",1.629,1.629,1.6014,1.6014,15800.0],["1995-05-11",1.6014,1.6014,1.5462,1.5462,11000.0],["1995-05-12",1.5462,1.629,1.5462,1.6014,55600.0],["1995-05-15",1.629,1.629,1.5738,1.5738,67400.0],["1995-05-16",1.5738,1.5738,1.5462,1.5738,4600.0],["1995-05-17",1.5738,1.5738,1.5738,1.5738,5200.0],["1995-05-18",1.5738,1.5738,1.5738,1.5738,22400.0],["1995-05-19",1.5738,1.5738,1.5462,1.5462,28000.0],["1995-05-22",1.5462,1.5462,1.5462,1.5462,21400.0],["1995-05-23",1.5462,1.6014,1.5462,1.5462,153400.0],["1995-05-24",1.5738,1.6014,1.5462,1.6014,38600.0],["1995-05-25",1.6014,1.629,1.6014,1.629,32400.0],["1995-05-26",1.629,1.6566,1.629,1.6566,44000.0],["1995-05-30",1.629,1.6566,1.629,1.6566,14400.0],["1995-05-31",1.6842,1.7118,1.6566,1.6566,40800.0],["1995-06-01",1.6842,1.7118,1.629,1.6566,62200.0],["1995-06-02",1.629,1.6566,1.5738,1.6014,34600.0],["1995-06-05",1.629,1.6566,1.6014,1.6566,12600.0],["1995-06-06",1.6566,1.7118,1.6566,1.7118,25200.0],["1995-06-07",1.6842,1.7395,1.6842,1.7395,10200.0],["1995-06-08",1.7395,1.7395,1.7118,1.7395,8800.0],["1995-06-09",1.7395,1.7671,1.7118,1.7671,15600.0],["1995-06-12",1.7671,1.7947,1.7671,1.7671,9600.0],["1995-06-13",1.7671,1.7947,1.7118,1.7395,18200.0],["1995-06-14",1.7528,1.7528,1.725,1.7528,6200.0],["1995-06-15",1.7528,1.7528,1.725,1.725,10800.0],["1995-06-16",1.6972,1.725,1.6693,1.6693,12000.0],["1995-06-19",1.6415,1.6415,1.6137,1.6137,12600.0],["1995-06-20",1.6137,1.6415,1.6137,1.6415,17600.0],["1995-06-21",1.6415,1.6693,1.6415,1.6415,15800.0],["1995-06-22",1.6415,1.6415,1.6137,1.6137,16200.0],["1995-06-23",1.6415,1.6415,1.6137,1.6415,16800.0],["1995-06-26",1.6137,1.6415,1.6137,1.6137,5200.0],["1995-06-27",1.6137,1.6415,1.6137,1.6415,27400.0],["1995-06-28",1.6137,1.6693,1.6137,1.6693,10000.0],["1995-06-29",1.6693,1.6972,1.6415,1.6972,25600.0],["1995-06-30",1.6693,1.6693,1.6415,1.6693,32400.0],["1995-07-03",1.6415,1.6693,1.6415,1.6693,10000.0],["1995-07-05",1.6693,1.725,1.6415,1.725,60000.0],["1995-07-06",1.725,1.7528,1.6972,1.725,30400.0],["1995-07-07",1.7528,1.8363,1.725,1.8363,103400.0],["1995-07-10",1.8363,1.9754,1.8363,1.8919,102600.0],["1995-07-11",1.9197,1.9197,1.8641,1.8919,38200.0],["1995-07-12",1.8919,1.8919,1.8641,1.8919,22000.0],["1995-07-13",1.8641,1.8919,1.8641,1.8641,25600.0],["1995-07-14",1.8641,1.8641,1.8363,1.8363,12600.0],["1995-07-17",1.8641,1.8641,1.8363,1.8363,17400.0],["1995-07-18",1.8084,1.8363,1.8084,1.8363,9000.0],["1995-07-19",1.8085,1.8363,1.7806,1.8085,11600.0],["1995-07-20",1.7806,1.7806,1.7528,1.7806,18400.0],["1995-07-21",1.6972,1.6972,1.6693,1.6693,20600.0],["1995-07-24",1.6972,1.6972,1.6415,1.6693,33200.0],["1995-07-25",1.6693,1.6972,1.6693,1.6693,23600.0],["1995-07-26",1.6693,1.725,1.6693,1.6972,15800.0],["1995-07-27",1.6972,1.725,1.6972,1.725,15800.0],["1995-07-28",1.6972,1.725,1.6972,1.6972,14400.0],["1995-07-31",1.6972,1.6972,1.6972,1.6972,7200.0],["1995-08-01",1.6693,1.6693,1.6693,1.6693,45600.0],["1995-08-02",1.6972,1.725,1.6693,1.725,11800.0],["1995-08-03",1.6972,1.6972,1.6693,1.6972,19200.0],["1995-08-04",1.6693,1.6693,1.6693,1.6693,6600.0],["1995-08-07",1.6693,1.6972,1.6693,1.6693,13000.0],["1995-08-08",1.6693,1.6972,1.6693,1.6693,9400.0],["1995-08-09",1.6693,1.6972,1.6693,1.6972,3600.0],["1995-08-10",1.6693,1.725,1.6693,1.725,17800.0],["1995-08-11",1.725,1.725,1.6693,1.6693,16400.0],["1995-08-14",1.6693,1.725,1.6693,1.6972,35200.0],["1995-08-15",1.6693,1.6693,1.6693,1.6693,3200.0],["1995-08-16",1.6972,1.725,1.6972,1.725,25000.0],["1995-08-17",1.725,1.725,1.6972,1.6972,13600.0],["1995-08-18",1.725,1.7528,1.725,1.7528,9400.0],["1995-08-21",1.725,1.7528,1.725,1.725,12800.0],["1995-08-22",1.725,1.7528,1.725,1.7528,6400.0],["1995-08-23",1.725,1.7806,1.725,1.725,17400.0],["1995-08-24",1.725,1.7528,1.725,1.725,13400.0],["1995-08-25",1.7528,1.7528,1.6972,1.7528,50000.0],["1995-08-28",1.725,1.7528,1.725,1.7528,4400.0],["1995-08-29",1.7528,1.7528,1.725,1.7528,6400.0],["1995-08-30",1.7528,1.7528,1.725,1.725,2000.0],["1995-08-31",1.7528,1.7528,1.7528,1.7528,400.0],["1995-09-01",1.725,1.8085,1.725,1.725,21200.0],["1995-09-05",1.725,1.7806,1.725,1.7528,7200.0],["1995-09-06",1.7806,1.8363,1.7806,1.8085,24000.0],["1995-09-07",1.8363,1.8363,1.7806,1.8085,62200.0],["1995-09-08",1.7806,1.7806,1.7806,1.7806,3600.0],["1995-09-11",1.8085,1.8085,1.7528,1.7806,17000.0],["1995-09-12",1.7528,1.7806,1.725,1.7528,17400.0],["1995-09-13",1.7382,1.7663,1.7382,1.7663,7200.0],["1995-09-14",1.7382,1.7382,1.7382,1.7382,3400.0],["1995-09-15",1.7663,1.7943,1.7382,1.7382,13000.0],["1995-09-18",1.7663,1.7663,1.7382,1.7382,9000.0],["1995-09-19",1.7663,1.7663,1.7382,1.7382,11200.0],["1995-09-20",1.7663,1.7663,1.7382,1.7382,28600.0],["1995-09-21",1.7663,1.7663,1.7382,1.7382,45200.0],["1995-09-22",1.7382,1.7382,1.7102,1.7382,24400.0],["1995-09-25",1.7382,1.7382,1.7102,1.7102,10800.0],["1995-09-26",1.7102,1.7102,1.6822,1.6822,34200.0],["1995-09-27",1.6541,1.6541,1.6261,1.6261,28800.0],["1995-09-28",1.6261,1.6261,1.598,1.598,46200.0],["1995-09-29",1.6261,1.6261,1.57,1.6261,38400.0],["1995-10-02",1.598,1.6541,1.57,1.57,55600.0],["1995-10-03",1.598,1.6541,1.598,1.6541,8000.0],["1995-10-04",1.6261,1.6261,1.598,1.6261,46400.0],["1995-10-05",1.6261,1.6261,1.598,1.598,28400.0],["1995-10-06",1.6261,1.6261,1.598,1.598,9000.0],["1995-10-09",1.598,1.6261,1.598,1.598,5800.0],["1995-10-10",1.598,1.598,1.57,1.57,14000.0],["1995-10-11",1.57,1.598,1.57,1.598,15400.0],["1995-10-12",1.57,1.598,1.57,1.57,11600.0],["1995-10-13",1.57,1.598,1.57,1.57,47000.0],["1995-10-16",1.57,1.598,1.57,1.57,13400.0],["1995-10-17",1.57,1.57,1.57,1.57,37000.0],["1995-10-18",1.57,1.57,1.4859,1.542,92400.0],["1995-10-19",1.4859,1.542,1.4859,1.542,47000.0],["1995-10-20",1.57,1.57,1.57,1.57,4200.0],["1995-10-23",1.542,1.57,1.5139,1.5139,56000.0],["1995-10-24",1.5139,1.5139,1.4859,1.5139,61000.0],["1995-10-25",1.4859,1.5139,1.4859,1.4859,22400.0],["1995-10-26",1.4859,1.4859,1.4859,1.4859,8000.0],["1995-10-27",1.4859,1.5139,1.4859,1.4859,39800.0],["1995-10-30",1.4859,1.542,1.4859,1.542,27400.0],["1995-10-31",1.5139,1.5139,1.4859,1.5139,21200.0],["1995-11-01",1.5139,1.5139,1.4859,1.4859,16800.0],["1995-11-02",1.4859,1.4859,1.4579,1.4859,17400.0],["1995-11-03",1.4579,1.4859,1.4298,1.4298,22200.0],["1995-11-06",1.4579,1.5139,1.4579,1.4859,25800.0],["1995-11-07",1.4579,1.4859,1.4298,1.4579,43000.0],["1995-11-08",1.4859,1.4859,1.4579,1.4859,9200.0],["1995-11-09",1.5139,1.5139,1.4859,1.4859,21600.0],["1995-11-10",1.5139,1.5139,1.4579,1.4579,49200.0],["1995-11-13",1.4859,1.4859,1.4859,1.4859,16200.0],["1995-11-14",1.4579,1.5139,1.4579,1.5139,23400.0],["1995-11-15",1.4859,1.4859,1.4579,1.4579,59000.0],["1995-11-16",1.4579,1.4579,1.4579,1.4579,69800.0],["1995-11-17",1.4579,1.4579,1.4579,1.4579,7800.0],["1995-11-20",1.4579,1.4859,1.4298,1.4859,13000.0],["1995-11-21",1.4579,1.4859,1.4579,1.4859,15800.0],["1995-11-22",1.4859,1.5139,1.4859,1.5139,33200.0],["1995-11-24",1.4859,1.4859,1.4579,1.4579,25600.0],["1995-11-27",1.4579,1.4859,1.4579,1.4859,42600.0],["1995-11-28",1.4859,1.4859,1.4859,1.4859,40800.0],["1995-11-29",1.4579,1.5139,1.4579,1.5139,64800.0],["1995-11-30",1.4859,1.5139,1.4859,1.4859,8800.0],["1995-12-01",1.4579,1.4859,1.4579,1.4579,23000.0],["1995-12-04",1.4579,1.4859,1.4298,1.4859,21800.0],["1995-12-05",1.4859,1.5139,1.4859,1.4859,36200.0],["1995-12-06",1.4859,1.5139,1.4859,1.5139,40200.0],["1995-12-07",1.4859,1.5139,1.4859,1.5139,34000.0],["1995-12-08",1.4859,1.4859,1.4579,1.4859,38400.0],["1995-12-11",1.4579,1.4859,1.4579,1.4859,26000.0],["1995-12-12",1.4859,1.4859,1.4859,1.4859,6800.0],["1995-12-13",1.4712,1.4995,1.4712,1.4712,34000.0],["1995-12-14",1.4995,1.5278,1.4712,1.4995,29400.0],["1995-12-15",1.5278,1.5278,1.5278,1.5278,16800.0],["1995-12-18",1.4995,1.5278,1.4995,1.5278,8000.0],["1995-12-19",1.4995,1.4995,1.4712,1.4712,145400.0],["1995-12-20",1.4712,1.4995,1.4712,1.4995,42000.0],["1995-12-21",1.4995,1.4995,1.4712,1.4995,24400.0],["1995-12-22",1.4995,1.5278,1.4995,1.4995,4800.0],["1995-12-26",1.4995,1.5278,1.4995,1.5278,56200.0],["1995-12-27",1.5278,1.5278,1.5278,1.5278,8600.0],["1995-12-28",1.5278,1.5561,1.5278,1.5561,4800.0],["1995-12-29",1.5561,1.5844,1.5561,1.5561,43200.0],["1996-01-02",1.5561,1.6127,1.5561,1.6127,41000.0],["1996-01-03",1.6127,1.6127,1.5844,1.6127,13800.0],["1996-01-04",1.6127,1.6409,1.6127,1.6409,10000.0],["1996-01-05",1.6127,1.6127,1.5844,1.6127,12400.0],["1996-01-08",1.6127,1.6127,1.6127,1.6127,1400.0],["1996-01-09",1.6127,1.6127,1.5844,1.5844,6000.0],["1996-01-10",1.5844,1.6127,1.5844,1.6127,18600.0],["1996-01-11",1.5844,1.6409,1.5844,1.6409,14800.0],["1996-01-12",1.6409,1.6975,1.6409,1.6692,9600.0],["1996-01-15",1.6692,1.6975,1.6692,1.6692,16400.0],["1996-01-16",1.6692,1.6692,1.6692,1.6692,8000.0],["1996-01-17",1.6692,1.6692,1.6409,1.6692,6400.0],["1996-01-18",1.6692,1.6692,1.6127,1.6127,16800.0],["1996-01-19",1.6127,1.6127,1.5844,1.5844,12400.0],["1996-01-22",1.5844,1.5844,1.5844,1.5844,39600.0],["1996-01-23",1.6127,1.6127,1.5844,1.5844,16800.0],["1996-01-24",1.6127,1.6409,1.6127,1.6409,4000.0],["1996-01-25",1.6127,1.6409,1.6127,1.6409,8200.0],["1996-01-26",1.6127,1.6127,1.6127,1.6127,2600.0],["1996-01-29",1.6127,1.6127,1.6127,1.6127,6000.0],["1996-01-30",1.6409,1.6409,1.6127,1.6409,3200.0],["1996-01-31",1.6127,1.6127,1.6127,1.6127,3000.0],["1996-02-01",1.6127,1.6127,1.5844,1.6127,42600.0],["1996-02-02",1.6127,1.6127,1.5561,1.5844,82400.0],["1996-02-05",1.5561,1.5561,1.5278,1.5561,35800.0],["1996-02-06",1.5561,1.5561,1.5561,1.5561,9800.0],["1996-02-07",1.5561,1.5561,1.5561,1.5561,5000.0],["1996-02-08",1.5561,1.5561,1.5561,1.5561,10400.0],["1996-02-09",1.5561,1.5561,1.5278,1.5561,9200.0],["1996-02-12",1.5278,1.5561,1.5278,1.5561,17200.0],["1996-02-13",1.5561,1.5844,1.5278,1.5844,15000.0],["1996-02-14",1.5561,1.5844,1.5561,1.5561,16400.0],["1996-02-15",1.5561,1.5561,1.5278,1.5278,39400.0],["1996-02-16",1.5278,1.5561,1.5278,1.5561,13400.0],["1996-02-20",1.5561,1.5561,1.5278,1.5561,8000.0],["1996-02-21",1.5278,1.5561,1.5278,1.5561,26800.0],["1996-02-22",1.5278,1.5561,1.5278,1.5278,9400.0],["1996-02-23",1.5561,1.5561,1.5561,1.5561,5200.0],["1996-02-26",1.5278,1.5561,1.5278,1.5278,4000.0],["1996-02-27",1.5278,1.5561,1.5278,1.5561,15200.0],["1996-02-28",1.5561,1.5561,1.5278,1.5278,8000.0],["1996-02-29",1.5278,1.5278,1.4995,1.5278,13200.0],["1996-03-01",1.5278,1.5278,1.5278,1.5278,10800.0],["1996-03-04",1.4995,1.5278,1.4995,1.5278,8400.0],["1996-03-05",1.5278,1.5561,1.5278,1.5278,19400.0],["1996-03-06",1.5561,1.5844,1.5561,1.5561,48800.0],["1996-03-07",1.5561,1.5561,1.5278,1.5561,13600.0],["1996-03-08",1.5278,1.5561,1.5278,1.5561,8000.0],["1996-03-11",1.5278,1.5278,1.4712,1.4712,116600.0],["1996-03-12",1.4712,1.5278,1.4712,1.5278,32000.0],["1996-03-13",1.5129,1.5415,1.5129,1.5415,6800.0],["1996-03-14",1.5415,1.5415,1.5415,1.5415,18800.0],["1996-03-15",1.5415,1.5415,1.5129,1.5129,68000.0],["1996-03-18",1.5415,1.5415,1.5129,1.5129,8200.0],["1996-03-19",1.5129,1.5415,1.4844,1.5129,198600.0],["1996-03-20",1.5129,1.5129,1.5129,1.5129,7600.0],["1996-03-21",1.5129,1.5415,1.5129,1.5415,19200.0],["1996-03-22",1.5415,1.5415,1.5415,1.5415,5600.0],["1996-03-25",1.5415,1.57,1.5415,1.5415,143800.0],["1996-03-26",1.5415,1.5415,1.5415,1.5415,44400.0],["1996-03-27",1.57,1.57,1.5415,1.5415,6400.0],["1996-03-28",1.57,1.57,1.5415,1.5415,17000.0],["1996-03-29",1.5415,1.57,1.5415,1.57,110800.0],["1996-04-01",1.57,1.5986,1.57,1.57,47600.0],["1996-04-02",1.5986,1.5986,1.5986,1.5986,7800.0],["1996-04-03",1.57,1.57,1.57,1.57,1600.0],["1996-04-04",1.57,1.5986,1.57,1.5986,27000.0],["1996-04-08",1.57,1.5986,1.57,1.57,31200.0],["1996-04-09",1.5986,1.5986,1.57,1.5986,6200.0],["1996-04-10",1.57,1.57,1.5415,1.57,20400.0],["1996-04-11",1.5986,1.5986,1.57,1.57,4600.0],["1996-04-12",1.57,1.5986,1.57,1.57,2400.0],["1996-04-15",1.5986,1.5986,1.57,1.57,1000.0],["1996-04-16",1.57,1.57,1.5415,1.57,17200.0],["1996-04-17",1.57,1.57,1.5415,1.57,2600.0],["1996-04-18",1.5415,1.57,1.5415,1.57,23000.0],["1996-04-19",1.57,1.57,1.5415,1.5415,19200.0],["1996-04-22",1.5415,1.5986,1.5415,1.57,17800.0],["1996-04-23",1.57,1.5986,1.57,1.57,7200.0],["1996-04-24",1.57,1.5986,1.57,1.57,45200.0],["1996-04-25",1.57,1.57,1.57,1.57,0.0],["1996-04-26",1.57,1.57,1.57,1.57,3600.0],["1996-04-29",1.57,1.57,1.5415,1.57,59000.0],["1996-04-30",1.57,1.57,1.5415,1.5415,7000.0],["1996-05-01",1.5415,1.57,1.5415,1.5415,23400.0],["1996-05-02",1.57,1.57,1.5415,1.5415,3400.0],["1996-05-03",1.5415,1.57,1.5415,1.5415,7400.0],["1996-05-06",1.5415,1.57,1.5415,1.57,23800.0],["1996-05-07",1.5415,1.57,1.5415,1.5415,23000.0],["1996-05-08",1.5415,1.57,1.5415,1.57,21000.0],["1996-05-09",1.57,1.57,1.5415,1.57,24800.0],["1996-05-10",1.5415,1.57,1.5415,1.5415,5600.0],["1996-05-13",1.57,1.57,1.5415,1.5415,11600.0],["1996-05-14",1.57,1.57,1.5415,1.5415,4000.0],["1996-05-15",1.5415,1.5415,1.5415,1.5415,11400.0],["1996-05-16",1.5415,1.5415,1.5415,1.5415,37800.0],["1996-05-17",1.5415,1.5986,1.5415,1.57,64600.0],["1996-05-20",1.57,1.6271,1.57,1.57,53600.0],["1996-05-21",1.5986,1.5986,1.57,1.57,15800.0],["1996-05-22",1.5986,1.5986,1.57,1.57,16800.0],["1996-05-23",1.57,1.5986,1.57,1.57,60000.0],["1996-05-24",1.5415,1.57,1.5415,1.5415,14000.0],["1996-05-28",1.5415,1.57,1.5415,1.57,18600.0],["1996-05-29",1.5415,1.57,1.5415,1.5415,19800.0],["1996-05-30",1.5415,1.57,1.5415,1.57,22400.0],["1996-05-31",1.57,1.57,1.57,1.57,23600.0],["1996-06-03",1.57,1.57,1.5415,1.57,17800.0],["1996-06-04",1.5415,1.5415,1.5415,1.5415,10600.0],["1996-06-05",1.5415,1.57,1.5415,1.57,26400.0],["1996-06-06",1.57,1.5986,1.57,1.5986,6600.0],["1996-06-07",1.5415,1.57,1.5415,1.57,11600.0],["1996-06-10",1.5415,1.57,1.5129,1.5415,54400.0],["1996-06-11",1.5415,1.57,1.5415,1.57,45400.0],["1996-06-12",1.5838,1.5838,1.5838,1.5838,12600.0],["1996-06-13",1.5838,1.6126,1.5838,1.5838,4800.0],["1996-06-14",1.555,1.5838,1.555,1.5838,4200.0],["1996-06-17",1.6126,1.6126,1.5838,1.5838,6200.0],["1996-06-18",1.555,1.5838,1.555,1.5838,5600.0],["1996-06-19",1.555,1.5838,1.555,1.555,33600.0],["1996-06-20",1.555,1.5838,1.555,1.5838,11200.0],["1996-06-21",1.5838,1.6126,1.555,1.5838,20600.0],["1996-06-24",1.5838,1.5838,1.5838,1.5838,27000.0],["1996-06-25",1.5838,1.5838,1.5838,1.5838,4800.0],["1996-06-26",1.5838,1.5838,1.5838,1.5838,1400.0],["1996-06-27",1.5838,1.5838,1.5838,1.5838,6600.0],["1996-06-28",1.6126,1.699,1.6126,1.699,34800.0],["1996-07-01",1.6702,1.6702,1.6126,1.6126,24800.0],["1996-07-02",1.6126,1.6414,1.6126,1.6414,1800.0],["1996-07-03",1.6414,1.6414,1.6414,1.6414,800.0],["1996-07-05",1.6126,1.6126,1.6126,1.6126,3400.0],["1996-07-08",1.6414,1.6702,1.6414,1.6702,29400.0],["1996-07-09",1.6702,1.6702,1.6414,1.6414,7000.0],["1996-07-10",1.6126,1.6702,1.6126,1.6414,21600.0],["1996-07-11",1.6414,1.6414,1.6126,1.6126,24800.0],["1996-07-12",1.6126,1.6126,1.6126,1.6126,8400.0],["1996-07-15",1.5838,1.5838,1.5838,1.5838,13200.0],["1996-07-16",1.5838,1.5838,1.555,1.555,12800.0],["1996-07-17",1.555,1.555,1.555,1.555,7600.0],["1996-07-18",1.555,1.555,1.555,1.555,4400.0],["1996-07-19",1.6126,1.6414,1.6126,1.6126,41200.0],["1996-07-22",1.6126,1.6126,1.6126,1.6126,3400.0],["1996-07-23",1.6126,1.6126,1.5838,1.5838,7800.0],["1996-07-24",1.555,1.7566,1.555,1.555,5200.0],["1996-07-25",1.5838,1.6126,1.5838,1.6126,11800.0],["1996-07-26",1.5838,1.5838,1.5838,1.5838,5400.0],["1996-07-29",1.5838,1.5838,1.5838,1.5838,3200.0],["1996-07-30",1.6126,1.6126,1.6126,1.6126,200.0],["1996-07-31",1.5838,1.6126,1.5838,1.6126,9800.0],["1996-08-01",1.6126,1.6126,1.6126,1.6126,12000.0],["1996-08-02",1.5838,1.6126,1.5838,1.6126,2400.0],["1996-08-05",1.6126,1.6414,1.6126,1.6126,16400.0],["1996-08-06",1.6126,1.6414,1.6126,1.6414,5600.0],["1996-08-07",1.6414,1.6414,1.6414,1.6414,400.0],["1996-08-08",1.6126,1.6126,1.6126,1.6126,6400.0],["1996-08-09",1.5838,1.5838,1.5838,1.5838,2000.0],["1996-08-12",1.5838,1.5838,1.5838,1.5838,3200.0],["1996-08-13",1.5838,1.6126,1.5838,1.6126,10400.0],["1996-08-14",1.5838,1.5838,1.5838,1.5838,3000.0],["1996-08-15",1.5838,1.6126,1.5838,1.5838,10000.0],["1996-08-16",1.6126,1.6126,1.5838,1.6126,4800.0],["1996-08-19",1.6126,1.6126,1.6126,1.6126,1800.0],["1996-08-20",1.6126,1.6126,1.6126,1.6126,1200.0],["1996-08-21",1.6126,1.6126,1.5838,1.5838,15400.0],["1996-08-22",1.6126,1.6126,1.555,1.5838,18200.0],["1996-08-23",1.5838,1.5838,1.555,1.555,3600.0],["1996-08-26",1.555,1.6126,1.555,1.6126,23800.0],["1996-08-27",1.5838,1.5838,1.5838,1.5838,8600.0],["1996-08-28",1.5838,1.6126,1.5838,1.6126,21200.0],["1996-08-29",1.6126,1.6126,1.5838,1.5838,36000.0],["1996-08-30",1.555,1.555,1.555,1.555,8000.0],["1996-09-03",1.555,1.6126,1.555,1.5838,8200.0],["1996-09-04",1.5838,1.6126,1.5263,1.555,36600.0],["1996-09-05",1.555,1.5838,1.555,1.5838,16200.0],["1996-09-06",1.5838,1.6126,1.555,1.6126,9200.0],["1996-09-09",1.6126,1.6126,1.5838,1.5838,4600.0],["1996-09-10",1.5838,1.5838,1.555,1.5838,12600.0],["1996-09-11",1.5397,1.5978,1.5397,1.5978,8600.0],["1996-09-12",1.5978,1.5978,1.5687,1.5978,17400.0],["1996-09-13",1.5687,1.5978,1.5687,1.5978,11600.0],["1996-09-16",1.5687,1.5978,1.5687,1.5978,41600.0],["1996-09-17",1.5687,1.5687,1.5397,1.5687,10400.0],["1996-09-18",1.5687,1.5978,1.5687,1.5978,18400.0],["1996-09-19",1.5978,1.5978,1.5978,1.5978,0.0],["1996-09-20",1.5687,1.5978,1.5687,1.5687,8200.0],["1996-09-23",1.5687,1.5978,1.5687,1.5687,5000.0],["1996-09-24",1.5687,1.5687,1.5397,1.5687,37800.0],["1996-09-25",1.5397,1.5687,1.5397,1.5687,28600.0],["1996-09-26",1.5687,1.5978,1.5397,1.5687,16200.0],["1996-09-27",1.5397,1.5978,1.5397,1.5687,27000.0],["1996-09-30",1.5687,1.5687,1.5397,1.5397,23400.0],["1996-10-01",1.5687,1.5978,1.5687,1.5978,15000.0],["1996-10-02",1.5687,1.5978,1.5687,1.5978,16200.0],["1996-10-03",1.5687,1.5833,1.5687,1.5833,1200.0],["1996-10-04",1.5687,1.5687,1.5687,1.5687,31800.0],["1996-10-07",1.5687,1.5687,1.5397,1.5687,15400.0],["1996-10-08",1.5687,1.5978,1.5687,1.5978,6600.0],["1996-10-09",1.5687,1.5687,1.5687,1.5687,3000.0],["1996-10-10",1.5687,1.5978,1.5687,1.5978,9200.0],["1996-10-11",1.5687,1.5687,1.5687,1.5687,1600.0],["1996-10-14",1.5978,1.5978,1.5687,1.5687,6000.0],["1996-10-15",1.5687,1.5687,1.5687,1.5687,28800.0],["1996-10-16",1.5687,1.5687,1.5687,1.5687,7800.0],["1996-10-17",1.5978,1.5978,1.5978,1.5978,3400.0],["1996-10-18",1.6268,1.714,1.6268,1.714,99400.0],["1996-10-21",1.714,1.743,1.714,1.714,23600.0],["1996-10-22",1.743,1.743,1.714,1.714,5400.0],["1996-10-23",1.714,1.714,1.714,1.714,24800.0],["1996-10-24",1.714,1.714,1.714,1.714,2000.0],["1996-10-25",1.714,1.743,1.714,1.743,26400.0],["1996-10-28",1.714,1.743,1.714,1.743,15400.0],["1996-10-29",1.714,1.743,1.714,1.743,800.0],["1996-10-30",1.714,1.714,1.714,1.714,2000.0],["1996-10-31",1.743,1.7721,1.743,1.743,15400.0],["1996-11-01",1.714,1.743,1.714,1.714,12400.0],["1996-11-04",1.714,1.8011,1.714,1.7721,51000.0],["1996-11-05",1.743,1.8302,1.743,1.8302,22600.0],["1996-11-06",1.8592,1.8592,1.8302,1.8592,26000.0],["1996-11-07",1.8592,1.8592,1.8302,1.8302,10200.0],["1996-11-08",1.8302,1.8302,1.8011,1.8011,22600.0],["1996-11-11",1.8011,1.8592,1.8011,1.8302,23200.0],["1996-11-12",1.8011,1.8302,1.8011,1.8011,39400.0],["1996-11-13",1.7721,1.8011,1.7721,1.7721,11400.0],["1996-11-14",1.7721,1.8011,1.743,1.7721,12200.0],["1996-11-15",1.8011,1.8011,1.8011,1.8011,6800.0],["1996-11-18",1.7721,1.8592,1.743,1.8592,40200.0],["1996-11-19",1.8302,1.8302,1.8302,1.8302,3000.0],["1996-11-20",1.8011,1.8302,1.8011,1.8302,4800.0],["1996-11-21",1.8302,1.8592,1.8011,1.8302,10200.0],["1996-11-22",1.8302,1.8302,1.8302,1.8302,12800.0],["1996-11-25",1.8302,1.8592,1.8302,1.8592,70600.0],["1996-11-26",1.8302,1.8592,1.8302,1.8592,6200.0],["1996-11-27",1.8592,1.8592,1.8302,1.8302,2000.0],["1996-11-29",1.8592,1.8592,1.8592,1.8592,1200.0],["1996-12-02",1.8302,1.8592,1.8302,1.8302,19600.0],["1996-12-03",1.8592,1.8592,1.8302,1.8592,22800.0],["1996-12-04",1.8592,1.8883,1.8592,1.8592,24800.0],["1996-12-05",1.8592,1.8883,1.8592,1.8592,18600.0],["1996-12-06",1.8592,1.8883,1.8592,1.8883,5400.0],["1996-12-09",1.8883,1.9464,1.8883,1.9464,60200.0],["1996-12-10",1.9464,1.9464,1.9464,1.9464,1400.0],["1996-12-11",1.9312,1.9312,1.8727,1.8727,34400.0],["1996-12-12",1.8727,1.9019,1.8727,1.9019,14000.0],["1996-12-13",1.9019,1.9019,1.8727,1.9019,4400.0],["1996-12-16",1.9019,1.9312,1.9019,1.9312,22200.0],["1996-12-17",1.9604,1.9604,1.9312,1.9604,9800.0],["1996-12-18",1.9604,2.0775,1.9604,2.0775,48800.0],["1996-12-19",2.0482,2.1653,2.0482,2.136,84000.0],["1996-12-20",2.1067,2.136,2.0775,2.0775,30600.0],["1996-12-23",2.1067,2.136,2.019,2.136,21400.0],["1996-12-24",2.1067,2.1067,2.0775,2.0775,17200.0],["1996-12-26",2.1067,2.1067,2.1067,2.1067,1000.0],["1996-12-27",2.0775,2.1067,2.0775,2.1067,8000.0],["1996-12-30",2.1067,2.1067,2.0775,2.1067,7800.0],["1996-12-31",2.1067,2.136,2.0775,2.0775,38800.0],["1997-01-02",2.1067,2.136,2.1067,2.136,17200.0],["1997-01-03",2.136,2.136,2.1067,2.1067,25800.0],["1997-01-06",2.136,2.136,2.1067,2.1067,43200.0],["1997-01-07",2.136,2.136,2.0775,2.0775,9800.0],["1997-01-08",2.1067,2.136,2.0775,2.1067,36800.0],["1997-01-09",2.1067,2.1945,2.1067,2.1653,185600.0],["1997-01-10",2.1945,2.1945,2.1653,2.1653,18000.0],["1997-01-13",2.1945,2.1945,2.1653,2.1945,94000.0],["1997-01-14",2.1945,2.2238,2.1945,2.1945,34200.0],["1997-01-15",2.2238,2.253,2.1945,2.2238,23000.0],["1997-01-16",2.253,2.253,2.2238,2.2238,29800.0],["1997-01-17",2.1945,2.1945,2.0775,2.136,57400.0],["1997-01-20",2.1067,2.1653,2.1067,2.1653,22000.0],["1997-01-21",2.136,2.1653,2.136,2.1653,22200.0],["1997-01-22",2.1653,2.1653,2.1067,2.1067,14200.0],["1997-01-23",2.1067,2.136,2.1067,2.1067,12400.0],["1997-01-24",2.0775,2.136,2.0482,2.0482,66400.0],["1997-01-27",2.0482,2.0482,2.019,2.019,9600.0],["1997-01-28",2.0482,2.1067,2.0482,2.0482,43200.0],["1997-01-29",2.0775,2.1067,2.0775,2.1067,17800.0],["1997-01-30",2.1067,2.1067,2.0775,2.0775,9600.0],["1997-01-31",2.0482,2.1067,2.0482,2.1067,8200.0],["1997-02-03",2.0775,2.1067,2.0775,2.0775,9800.0],["1997-02-04",2.1067,2.1653,2.1067,2.1067,35400.0],["1997-02-05",2.136,2.136,2.1067,2.136,11200.0],["1997-02-06",2.1067,2.136,2.1067,2.136,39600.0],["1997-02-07",2.1067,2.136,2.1067,2.1067,6800.0],["1997-02-10",2.1067,2.1067,2.0775,2.0775,10600.0],["1997-02-11",2.136,2.136,2.0775,2.1067,128200.0],["1997-02-12",2.1067,2.136,2.1067,2.136,34400.0],["1997-02-13",2.1067,2.1067,2.0775,2.0775,12200.0],["1997-02-14",2.0775,2.1067,2.0775,2.0775,19000.0],["1997-02-18",2.1067,2.1067,2.0775,2.1067,11200.0],["1997-02-19",2.1067,2.1067,2.0775,2.0775,5400.0],["1997-02-20",2.0775,2.1067,2.0775,2.0775,22800.0],["1997-02-21",2.1067,2.1067,2.0775,2.0775,2600.0],["1997-02-24",2.1067,2.1067,2.1067,2.1067,8200.0],["1997-02-25",2.1067,2.1067,2.0775,2.0775,11000.0],["1997-02-26",2.0775,2.1067,2.0775,2.1067,2800.0],["1997-02-27",2.0775,2.1067,2.0775,2.0775,1600.0],["1997-02-28",2.0775,2.1067,2.0775,2.0775,12800.0],["1997-03-03",2.1067,2.1067,2.0775,2.0775,64200.0],["1997-03-04",2.1067,2.1067,2.1067,2.1067,4200.0],["1997-03-05",2.1067,2.1067,2.0775,2.1067,4200.0],["1997-03-06",2.1067,2.1067,2.1067,2.1067,4000.0],["1997-03-07",2.1067,2.1067,2.0775,2.0775,12800.0],["1997-03-10",2.0482,2.1067,2.0482,2.1067,5600.0],["1997-03-11",2.0775,2.0775,2.0482,2.0482,1000.0],["1997-03-12",2.0624,2.0624,2.0034,2.0034,5000.0],["1997-03-13",2.0034,2.0034,1.974,1.974,6000.0],["1997-03-14",2.0034,2.0034,1.9151,1.9151,24600.0],["1997-03-17",1.9445,1.9445,1.9151,1.9151,4400.0],["1997-03-18",1.9445,1.974,1.9151,1.9445,9200.0],["1997-03-19",1.974,1.974,1.9445,1.9445,12800.0],["1997-03-20",1.9445,1.9445,1.9445,1.9445,2000.0],["1997-03-21",1.9445,1.974,1.9151,1.9445,5600.0],["1997-03-24",1.9151,1.974,1.9151,1.9151,7800.0],["1997-03-25",1.9445,1.9445,1.8561,1.9445,11600.0],["1997-03-26",1.9151,1.9445,1.9151,1.9151,3800.0],["1997-03-27",1.9151,1.9151,1.8856,1.8856,59600.0],["1997-03-31",1.9151,1.9445,1.9151,1.9445,6200.0],["1997-04-01",1.9445,1.974,1.9151,1.9445,13000.0],["1997-04-02",1.9445,1.974,1.8856,1.974,7600.0],["1997-04-03",2.0034,2.0624,2.0034,2.0329,25000.0],["1997-04-04",2.0329,2.0918,2.0329,2.0918,7200.0],["1997-04-07",2.0624,2.1213,2.0329,2.0918,17200.0],["1997-04-08",2.0918,2.1213,2.0918,2.1213,1400.0],["1997-04-09",2.1213,2.1213,2.0918,2.0918,14000.0],["1997-04-10",2.1213,2.1508,2.1213,2.1213,12200.0],["1997-04-11",2.1213,2.1508,2.0918,2.0918,9200.0],["1997-04-14",2.1213,2.1213,2.0624,2.0918,2400.0],["1997-04-15",2.0918,2.0918,2.0624,2.0624,2200.0],["1997-04-16",2.0329,2.0329,2.0034,2.0034,3400.0],["1997-04-17",2.0329,2.0329,2.0034,2.0034,8400.0],["1997-04-18",1.9445,1.9445,1.9151,1.9445,21000.0],["1997-04-21",1.9151,1.9151,1.9151,1.9151,7600.0],["1997-04-22",1.8856,1.9151,1.8856,1.8856,8600.0],["1997-04-23",1.8856,1.8856,1.7972,1.7972,21000.0],["1997-04-24",1.7677,1.7677,1.7677,1.7677,3400.0],["1997-04-25",1.7972,1.7972,1.7677,1.7972,2400.0],["1997-04-28",1.7677,1.7677,1.7677,1.7677,400.0],["1997-04-29",1.7677,1.7972,1.7677,1.7677,4000.0],["1997-04-30",1.7677,1.7972,1.7677,1.7972,8200.0],["1997-05-01",1.7677,1.7972,1.7677,1.7677,11200.0],["1997-05-02",1.7677,1.8267,1.7677,1.7972,5200.0],["1997-05-05",1.7972,1.8561,1.7677,1.8561,17400.0],["1997-05-06",1.8561,1.8561,1.8267,1.8561,13400.0],["1997-05-07",1.8267,1.8561,1.8267,1.8267,4400.0],["1997-05-08",1.8267,1.8267,1.7972,1.8267,11800.0],["1997-05-09",1.8267,1.8267,1.7972,1.7972,3200.0],["1997-05-12",1.7972,1.8267,1.7972,1.8267,4200.0],["1997-05-13",1.8267,1.8267,1.7972,1.7972,11000.0],["1997-05-14",1.7972,1.7972,1.7677,1.7677,17800.0],["1997-05-15",1.7972,1.8267,1.7972,1.7972,12200.0],["1997-05-16",1.7972,1.7972,1.7677,1.7972,12600.0],["1997-05-19",1.8267,1.8267,1.7677,1.7972,5600.0],["1997-05-20",1.7677,1.7972,1.7677,1.7677,6800.0],["1997-05-21",1.7972,1.7972,1.7972,1.7972,9400.0],["1997-05-22",1.7972,1.7972,1.7677,1.7677,47000.0],["1997-05-23",1.7677,1.7972,1.7677,1.7677,7400.0],["1997-05-27",1.7972,1.8267,1.7972,1.8267,14000.0],["1997-05-28",1.8267,1.8561,1.8267,1.8267,4800.0],["1997-05-29",1.8267,1.8561,1.8267,1.8561,7200.0],["1997-05-30",1.8267,1.8267,1.8267,1.8267,400.0],["1997-06-02",1.8561,1.8856,1.8561,1.8561,17800.0],["1997-06-03",1.8856,1.8856,1.8561,1.8561,29000.0],["1997-06-04",1.8267,1.8561,1.8267,1.8561,42800.0],["1997-06-05",1.8267,1.8856,1.8267,1.8561,26200.0],["1997-06-06",1.8561,1.8561,1.8267,1.8267,8400.0],["1997-06-09",1.8561,1.8856,1.8561,1.8561,34400.0],["1997-06-10",1.8561,1.8856,1.8561,1.8561,28000.0],["1997-06-11",1.8704,1.8704,1.8407,1.8704,11200.0],["1997-06-12",1.8407,1.8704,1.8407,1.8704,9600.0],["1997-06-13",1.8704,1.9001,1.8704,1.9001,21800.0],["1997-06-16",1.8704,1.8704,1.8704,1.8704,4000.0],["1997-06-17",1.9001,1.9001,1.8704,1.8704,10200.0],["1997-06-18",1.8704,1.9001,1.8407,1.8704,9200.0],["1997-06-19",1.8704,1.8704,1.8704,1.8704,23200.0],["1997-06-20",1.8704,1.9001,1.8704,1.8704,22800.0],["1997-06-23",1.8704,1.9001,1.8407,1.9001,24000.0],["1997-06-24",1.9594,1.9594,1.9298,1.9298,11200.0],["1997-06-25",1.9001,1.9001,1.9001,1.9001,6400.0],["1997-06-26",1.9001,1.9001,1.8704,1.8704,37400.0],["1997-06-27",1.8704,1.8704,1.8704,1.8704,1800.0],["1997-06-30",1.8704,1.9298,1.8704,1.9298,17600.0],["1997-07-01",1.9298,1.9298,1.9001,1.9001,14200.0],["1997-07-02",1.9001,1.9594,1.8704,1.9001,8600.0],["1997-07-03",1.9001,1.9001,1.9001,1.9001,5000.0],["1997-07-07",1.9298,1.9298,1.9001,1.9001,5800.0],["1997-07-08",1.9001,1.9149,1.8852,1.9001,20200.0],["1997-07-09",1.9001,1.9298,1.8704,1.9298,5200.0],["1997-07-10",1.9001,1.9298,1.9001,1.9001,3200.0],["1997-07-11",1.9001,1.9298,1.9001,1.9001,35000.0],["1997-07-14",1.9149,1.9149,1.9001,1.9001,3600.0],["1997-07-15",1.9001,1.9298,1.9001,1.9001,40200.0],["1997-07-16",1.9001,1.9149,1.8704,1.9001,33800.0],["1997-07-17",1.8704,1.8852,1.8555,1.8555,110200.0],["1997-07-18",1.8555,1.8704,1.7813,1.7813,60600.0],["1997-07-21",1.811,1.811,1.7813,1.811,9200.0],["1997-07-22",1.8407,1.8555,1.811,1.811,1800.0],["1997-07-23",1.8258,1.8258,1.811,1.8258,19000.0],["1997-07-24",1.811,1.811,1.7813,1.811,18400.0],["1997-07-25",1.7813,1.7813,1.7665,1.7665,10200.0],["1997-07-28",1.7962,1.7962,1.7813,1.7962,12600.0],["1997-07-29",1.7665,1.7665,1.7071,1.7071,25600.0],["1997-07-30",1.7219,1.7516,1.7219,1.7219,38600.0],["1997-07-31",1.7813,1.7813,1.7368,1.7368,20200.0],["1997-08-01",1.7219,1.7516,1.7219,1.7516,17200.0],["1997-08-04",1.7368,1.7516,1.7368,1.7516,12800.0],["1997-08-05",1.7368,1.7665,1.7368,1.7665,5600.0],["1997-08-06",1.7516,1.7665,1.7516,1.7665,2000.0],["1997-08-07",1.7516,1.7962,1.7516,1.7962,23200.0],["1997-08-08",1.7813,1.7813,1.7813,1.7813,2800.0],["1997-08-11",1.7813,1.7813,1.7813,1.7813,17800.0],["1997-08-12",1.7665,1.7962,1.7665,1.7962,1400.0],["1997-08-13",1.8258,1.8258,1.7813,1.7962,21800.0],["1997-08-14",1.7962,1.7962,1.7665,1.7962,10400.0],["1997-08-15",1.7665,1.8258,1.7516,1.7962,30000.0],["1997-08-18",1.7813,1.7813,1.7516,1.7516,27800.0],["1997-08-19",1.7813,1.7813,1.7813,1.7813,23800.0],["1997-08-20",1.7813,1.7962,1.7813,1.7813,12600.0],["1997-08-21",1.7813,1.7962,1.7813,1.7813,6600.0],["1997-08-22",1.7813,1.7813,1.7813,1.7813,400.0],["1997-08-25",1.811,1.811,1.7516,1.7516,2400.0],["1997-08-26",1.7516,1.7516,1.7516,1.7516,16400.0],["1997-08-27",1.7516,1.7665,1.7516,1.7665,18600.0],["1997-08-28",1.7665,1.811,1.7665,1.7813,43200.0],["1997-08-29",1.7813,1.7813,1.7665,1.7665,13000.0],["1997-09-02",1.7516,1.7665,1.7516,1.7665,6600.0],["1997-09-03",1.7665,1.7813,1.7516,1.7813,13000.0],["1997-09-04",1.811,1.811,1.7813,1.811,3600.0],["1997-09-05",1.8555,1.8555,1.7813,1.8407,46800.0],["1997-09-08",1.8704,1.8704,1.8407,1.8407,23600.0],["1997-09-09",1.8407,1.8704,1.8258,1.8258,24000.0],["1997-09-10",1.8103,1.8701,1.8103,1.8402,18200.0],["1997-09-11",1.8402,1.915,1.8402,1.915,37600.0],["1997-09-12",1.9001,1.915,1.9001,1.915,1600.0],["1997-09-15",1.8851,1.9001,1.8552,1.9001,13600.0],["1997-09-16",1.8851,1.9001,1.8851,1.9001,12400.0],["1997-09-17",1.8851,1.9001,1.8851,1.9001,3800.0],["1997-09-18",1.9001,1.9001,1.9001,1.9001,1400.0],["1997-09-19",1.8851,1.915,1.8701,1.8851,90400.0],["1997-09-22",1.8851,1.8851,1.8851,1.8851,400.0],["1997-09-23",1.8851,1.8851,1.8851,1.8851,0.0],["1997-09-24",1.8701,1.8851,1.8701,1.8701,10800.0],["1997-09-25",1.8851,1.8851,1.8701,1.8701,10000.0],["1997-09-26",1.8851,1.8851,1.8552,1.8552,9400.0],["1997-09-29",1.8552,1.9001,1.8552,1.9001,44200.0],["1997-09-30",1.8851,1.9001,1.8851,1.9001,34800.0],["1997-10-01",1.9001,1.9599,1.9001,1.9599,23600.0],["1997-10-02",1.9599,1.9749,1.9599,1.9599,35000.0],["1997-10-03",1.9599,1.9599,1.9599,1.9599,19400.0],["1997-10-06",1.9599,2.0497,1.9599,2.0497,28000.0],["1997-10-07",2.0197,2.0646,2.0197,2.0646,2200.0],["1997-10-08",2.0347,2.0347,1.9898,1.9898,3800.0],["1997-10-09",1.9898,2.0048,1.9749,1.9898,3800.0],["1997-10-10",1.9749,2.0048,1.9749,2.0048,4600.0],["1997-10-13",1.9898,1.9898,1.9749,1.9749,3600.0],["1997-10-14",1.9749,2.0048,1.9749,1.9749,5000.0],["1997-10-15",1.9749,2.0197,1.9749,1.9749,43600.0],["1997-10-16",1.9749,1.9749,1.9449,1.9449,65400.0],["1997-10-17",1.9449,1.9449,1.915,1.915,22200.0],["1997-10-20",1.915,1.93,1.915,1.93,23200.0],["1997-10-21",1.915,1.9449,1.915,1.93,4200.0],["1997-10-22",1.915,1.93,1.8851,1.9001,72400.0],["1997-10-23",1.8701,1.915,1.8701,1.915,32600.0],["1997-10-24",1.915,1.9449,1.915,1.9449,43200.0],["1997-10-27",1.915,1.915,1.8103,1.8103,34400.0],["1997-10-28",1.7804,1.8252,1.7504,1.8252,15000.0],["1997-10-29",1.8103,1.8402,1.7953,1.8402,8200.0],["1997-10-30",1.8103,1.8252,1.7953,1.8252,7400.0],["1997-10-31",1.8103,1.8252,1.7953,1.8252,11200.0],["1997-11-03",1.8552,1.8552,1.8252,1.8252,23400.0],["1997-11-04",1.8103,1.8252,1.8103,1.8252,12600.0],["1997-11-05",1.8552,1.8552,1.8252,1.8252,15600.0],["1997-11-06",1.8253,1.8402,1.8103,1.8402,17200.0],["1997-11-07",1.8252,1.8252,1.8103,1.8252,5000.0],["1997-11-10",1.8103,1.8103,1.8103,1.8103,7400.0],["1997-11-11",1.8103,1.8103,1.8103,1.8103,1400.0],["1997-11-12",1.7953,1.7953,1.7953,1.7953,1000.0],["1997-11-13",1.7953,1.7953,1.7953,1.7953,0.0],["1997-11-14",1.7953,1.7953,1.7953,1.7953,800.0],["1997-11-17",1.8103,1.8552,1.8103,1.8552,18400.0],["1997-11-18",1.8402,1.8402,1.8252,1.8252,12400.0],["1997-11-19",1.8252,1.8252,1.8252,1.8252,1000.0],["1997-11-20",1.8402,1.8402,1.8402,1.8402,4000.0],["1997-11-21",1.8103,1.8103,1.7953,1.7953,9200.0],["1997-11-24",1.7804,1.7804,1.7654,1.7654,6400.0],["1997-11-25",1.7654,1.7654,1.7654,1.7654,35400.0],["1997-11-26",1.7654,1.7804,1.7654,1.7654,5000.0],["1997-11-28",1.7654,1.7953,1.7654,1.7953,14400.0],["1997-12-01",1.7654,1.7804,1.7654,1.7654,17400.0],["1997-12-02",1.7654,1.7654,1.7654,1.7654,55600.0],["1997-12-03",1.7654,1.7654,1.7654,1.7654,28600.0],["1997-12-04",1.7654,1.7654,1.7205,1.7205,204200.0],["1997-12-05",1.6906,1.7205,1.6756,1.6906,24800.0],["1997-12-08",1.7056,1.7056,1.6756,1.7056,63400.0],["1997-12-09",1.6906,1.6906,1.6756,1.6756,37400.0],["1997-12-10",1.675,1.6901,1.675,1.6901,7400.0],["1997-12-11",1.6901,1.7052,1.6901,1.7052,8800.0],["1997-12-12",1.7052,1.7052,1.7052,1.7052,2800.0],["1997-12-15",1.6901,1.6901,1.675,1.6901,12600.0],["1997-12-16",1.675,1.675,1.6449,1.6449,1800.0],["1997-12-17",1.6599,1.6599,1.6449,1.6449,4000.0],["1997-12-18",1.6599,1.6599,1.6298,1.6298,27000.0],["1997-12-19",1.5996,1.5996,1.5845,1.5845,37000.0],["1997-12-22",1.5392,1.5694,1.5392,1.5392,42800.0],["1997-12-23",1.5392,1.6147,1.509,1.6147,174000.0],["1997-12-24",1.6147,1.6901,1.6147,1.6901,15800.0],["1997-12-26",1.675,1.675,1.675,1.675,800.0],["1997-12-29",1.6449,1.6449,1.5392,1.5694,24600.0],["1997-12-30",1.5543,1.6298,1.5392,1.6298,59400.0],["1997-12-31",1.6298,1.6599,1.6298,1.6599,28000.0],["1998-01-02",1.675,1.7505,1.6599,1.7505,22400.0],["1998-01-05",1.7656,1.7807,1.7354,1.7505,19000.0],["1998-01-06",1.7505,1.7656,1.7505,1.7656,20600.0],["1998-01-07",1.7807,1.7807,1.7656,1.7656,800.0],["1998-01-08",1.7807,1.8109,1.7807,1.8109,8000.0],["1998-01-09",1.7958,1.7958,1.7354,1.7354,6200.0],["1998-01-12",1.7505,1.7505,1.7052,1.7354,9400.0],["1998-01-13",1.7354,1.7354,1.7052,1.7203,6200.0],["1998-01-14",1.7354,1.7958,1.7354,1.7958,7400.0],["1998-01-15",1.7656,1.8108,1.7656,1.7656,11000.0],["1998-01-16",1.7505,1.7656,1.6901,1.7203,23200.0],["1998-01-20",1.6901,1.6901,1.6298,1.6599,23600.0],["1998-01-21",1.6449,1.6449,1.6298,1.6298,800.0],["1998-01-22",1.6449,1.6449,1.5996,1.5996,28200.0],["1998-01-23",1.5694,1.5694,1.5392,1.5694,17800.0],["1998-01-26",1.5694,1.5694,1.5392,1.5392,9600.0],["1998-01-27",1.5543,1.5543,1.5392,1.5392,9800.0],["1998-01-28",1.494,1.5241,1.494,1.494,11800.0],["1998-01-29",1.5543,1.5543,1.494,1.5543,94600.0],["1998-01-30",1.5392,1.5543,1.5241,1.5241,13800.0],["1998-02-02",1.5241,1.5241,1.509,1.509,8000.0],["1998-02-03",1.5241,1.5392,1.5241,1.5392,22400.0],["1998-02-04",1.509,1.5392,1.509,1.5241,6600.0],["1998-02-05",1.5392,1.5694,1.509,1.5241,13600.0],["1998-02-06",1.5694,1.6147,1.5694,1.6147,26200.0],["1998-02-09",1.6298,1.6298,1.5996,1.6147,85200.0],["1998-02-10",1.6298,1.6599,1.6298,1.6298,39200.0],["1998-02-11",1.6449,1.6449,1.6298,1.6298,9200.0],["1998-02-12",1.6599,1.6599,1.6449,1.6449,7200.0],["1998-02-13",1.6599,1.675,1.6599,1.675,2000.0],["1998-02-17",1.6599,1.7052,1.6449,1.7052,7000.0],["1998-02-18",1.7052,1.7203,1.6901,1.7203,7600.0],["1998-02-19",1.6901,1.7052,1.6901,1.7052,25200.0],["1998-02-20",1.7354,1.7354,1.7052,1.7052,14400.0],["1998-02-23",1.7052,1.7203,1.7052,1.7052,1600.0],["1998-02-24",1.6901,1.7052,1.6901,1.7052,18600.0],["1998-02-25",1.675,1.7203,1.675,1.7203,5600.0],["1998-02-26",1.7203,1.7203,1.7203,1.7203,1600.0],["1998-02-27",1.7354,1.7354,1.6901,1.7052,28400.0],["1998-03-02",1.6901,1.7505,1.6901,1.7505,27000.0],["1998-03-03",1.7505,1.7505,1.7354,1.7354,7200.0],["1998-03-04",1.7505,1.7807,1.7354,1.7656,33600.0],["1998-03-05",1.7807,1.7807,1.7656,1.7807,5200.0],["1998-03-06",1.7656,1.7807,1.7656,1.7807,2400.0],["1998-03-09",1.7953,1.8105,1.7801,1.8105,3600.0],["1998-03-10",1.8257,1.8257,1.7953,1.7953,90800.0],["1998-03-11",1.8257,1.8257,1.8105,1.8105,3800.0],["1998-03-12",1.7953,1.7953,1.7648,1.7953,8600.0],["1998-03-13",1.7801,1.7953,1.7801,1.7953,19000.0],["1998-03-16",1.7801,1.7801,1.7801,1.7801,3800.0],["1998-03-17",1.7801,1.8409,1.7801,1.8105,32200.0],["1998-03-18",1.8257,1.8257,1.8105,1.8257,3400.0],["1998-03-19",1.7953,1.8105,1.7953,1.8105,12600.0],["1998-03-20",1.7801,1.8105,1.7801,1.7801,12800.0],["1998-03-23",1.7953,1.8105,1.7801,1.8105,10800.0],["1998-03-24",1.8105,1.8105,1.8105,1.8105,400.0],["1998-03-25",1.7953,1.7953,1.7953,1.7953,4000.0],["1998-03-26",1.7953,1.8257,1.7953,1.8257,4800.0],["1998-03-27",1.8409,1.9018,1.8409,1.9018,12600.0],["1998-03-30",1.9018,1.9322,1.9018,1.917,8800.0],["1998-03-31",1.8866,1.9322,1.8866,1.9322,4200.0],["1998-04-01",1.9322,1.9626,1.9322,1.9474,18400.0],["1998-04-02",1.9778,2.0539,1.9778,2.0235,13600.0],["1998-04-03",2.0083,2.0083,1.9778,2.0083,9600.0],["1998-04-06",1.9778,1.9931,1.9322,1.9931,33400.0],["1998-04-07",1.9626,1.9626,1.9474,1.9474,3400.0],["1998-04-08",1.9474,1.9474,1.9322,1.9322,1600.0],["1998-04-09",1.9018,1.9474,1.8866,1.9474,10800.0],["1998-04-13",1.9322,1.9322,1.9322,1.9322,200.0],["1998-04-14",1.9322,1.9322,1.8561,1.8561,25600.0],["1998-04-15",1.8561,1.8561,1.7953,1.8257,11600.0],["1998-04-16",1.7953,1.7953,1.7953,1.7953,3000.0],["1998-04-17",1.8105,1.8105,1.7648,1.8105,2200.0],["1998-04-20",1.7801,1.7801,1.7648,1.7801,12800.0],["1998-04-21",1.7648,1.8105,1.7648,1.8105,10200.0],["1998-04-22",1.8257,1.8257,1.7953,1.8105,2200.0],["1998-04-23",1.7801,1.8105,1.7801,1.8105,2400.0],["1998-04-24",1.7953,1.8105,1.7648,1.8105,6400.0],["1998-04-27",1.7801,1.7801,1.7801,1.7801,1000.0],["1998-04-28",1.7648,1.7953,1.7648,1.7801,17200.0],["1998-04-29",1.7648,1.7648,1.7648,1.7648,800.0],["1998-04-30",1.7648,1.7801,1.7648,1.7801,12200.0],["1998-05-01",1.8105,1.8105,1.7801,1.8105,20400.0],["1998-05-04",1.7801,1.7801,1.7192,1.7344,15400.0],["1998-05-05",1.7344,1.7344,1.7344,1.7344,8400.0],["1998-05-06",1.7344,1.7648,1.7344,1.7648,3000.0],["1998-05-07",1.7344,1.7344,1.7344,1.7344,2000.0],["1998-05-08",1.7344,1.7344,1.7344,1.7344,9600.0],["1998-05-11",1.7496,1.7496,1.7344,1.7344,3600.0],["1998-05-12",1.7344,1.7344,1.7344,1.7344,1200.0],["1998-05-13",1.7344,1.7496,1.7344,1.7496,2600.0],["1998-05-14",1.7496,1.7648,1.7344,1.7648,4800.0],["1998-05-15",1.7344,1.7344,1.704,1.704,34200.0],["1998-05-18",1.7192,1.7344,1.6888,1.704,4000.0],["1998-05-19",1.704,1.7344,1.704,1.7192,6600.0],["1998-05-20",1.704,1.704,1.704,1.704,2600.0],["1998-05-21",1.704,1.7496,1.6964,1.7496,10000.0],["1998-05-22",1.7344,1.7496,1.7192,1.7496,3600.0],["1998-05-26",1.7344,1.7496,1.7344,1.7344,2800.0],["1998-05-27",1.7344,1.7344,1.7344,1.7344,200.0],["1998-05-28",1.7496,1.7496,1.7496,1.7496,400.0],["1998-05-29",1.7496,1.7496,1.7192,1.7496,28400.0],["1998-06-01",1.7801,1.7801,1.7648,1.7648,6800.0],["1998-06-02",1.7344,1.7344,1.7344,1.7344,2200.0],["1998-06-03",1.7192,1.7192,1.7192,1.7192,24200.0],["1998-06-04",1.7192,1.7344,1.7192,1.7344,4200.0],["1998-06-05",1.7344,1.7344,1.7344,1.7344,3600.0],["1998-06-08",1.7185,1.7415,1.7185,1.7338,4400.0],["1998-06-09",1.7185,1.7185,1.6878,1.6878,13000.0],["1998-06-10",1.6878,1.6878,1.6878,1.6878,1000.0],["1998-06-11",1.6264,1.6724,1.6264,1.6724,6600.0],["1998-06-12",1.6571,1.6571,1.6571,1.6571,1200.0],["1998-06-15",1.6264,1.6264,1.6264,1.6264,4200.0],["1998-06-16",1.6111,1.6111,1.6111,1.6111,2800.0],["1998-06-17",1.5804,1.5804,1.5804,1.5804,3000.0],["1998-06-18",1.5957,1.5957,1.565,1.565,4400.0],["1998-06-19",1.6111,1.6111,1.6111,1.6111,2600.0],["1998-06-22",1.5804,1.5804,1.565,1.565,3400.0],["1998-06-23",1.5497,1.5804,1.5497,1.565,4600.0],["1998-06-24",1.5343,1.5497,1.519,1.5497,6000.0],["1998-06-25",1.5343,1.5343,1.5037,1.519,13200.0],["1998-06-26",1.519,1.519,1.519,1.519,400.0],["1998-06-29",1.5037,1.5497,1.5037,1.5497,2400.0],["1998-06-30",1.5037,1.5497,1.5037,1.5497,4200.0],["1998-07-01",1.5804,1.6111,1.565,1.6111,6000.0],["1998-07-02",1.6417,1.6417,1.6111,1.6111,6200.0],["1998-07-06",1.6111,1.6111,1.6111,1.6111,4600.0],["1998-07-07",1.6111,1.6417,1.5804,1.6111,2600.0],["1998-07-08",1.6111,1.6264,1.519,1.519,26000.0],["1998-07-09",1.519,1.519,1.519,1.519,3200.0],["1998-07-10",1.4883,1.5037,1.473,1.5037,10800.0],["1998-07-13",1.4883,1.5037,1.473,1.5037,5000.0],["1998-07-14",1.4883,1.5037,1.4883,1.5037,4000.0],["1998-07-15",1.4883,1.5037,1.4883,1.4883,11800.0],["1998-07-16",1.4883,1.4883,1.4269,1.4423,18600.0],["1998-07-17",1.4423,1.4423,1.3809,1.4269,43400.0],["1998-07-20",1.4269,1.4269,1.3962,1.3962,34000.0],["1998-07-21",1.4116,1.4423,1.4116,1.4423,30000.0],["1998-07-22",1.4116,1.4116,1.4116,1.4116,15200.0],["1998-07-23",1.4116,1.4116,1.4116,1.4116,46200.0],["1998-07-24",1.4116,1.4269,1.4116,1.4116,3000.0],["1998-07-27",1.4116,1.4116,1.3962,1.3962,9200.0],["1998-07-28",1.3962,1.3962,1.3656,1.3656,6800.0],["1998-07-29",1.3962,1.4116,1.3656,1.3809,39000.0],["1998-07-30",1.4116,1.4116,1.3962,1.4116,19600.0],["1998-07-31",1.3962,1.4116,1.3962,1.4116,36200.0],["1998-08-03",1.4116,1.4116,1.3962,1.3962,13000.0],["1998-08-04",1.3809,1.3809,1.3502,1.3502,22800.0],["1998-08-05",1.3656,1.3656,1.2275,1.2582,102000.0],["1998-08-06",1.2582,1.2582,1.2428,1.2582,14400.0],["1998-08-07",1.2582,1.2888,1.2582,1.2735,32400.0],["1998-08-10",1.2735,1.2735,1.2735,1.2735,0.0],["1998-08-11",1.2275,1.2275,1.1354,1.1508,89600.0],["1998-08-12",1.1814,1.2275,1.1814,1.2121,14000.0],["1998-08-13",1.1814,1.2888,1.1661,1.2888,89000.0],["1998-08-14",1.2582,1.2582,1.2275,1.2275,16600.0],["1998-08-17",1.2428,1.2428,1.2121,1.2121,12600.0],["1998-08-18",1.2275,1.2888,1.2275,1.2888,16600.0],["1998-08-19",1.2582,1.2888,1.2582,1.2888,12000.0],["1998-08-20",1.3195,1.3195,1.2888,1.2888,7200.0],["1998-08-21",1.2888,1.3042,1.2735,1.3042,7600.0],["1998-08-24",1.2888,1.2888,1.2582,1.2735,22000.0],["1998-08-25",1.2888,1.2888,1.2888,1.2888,2000.0],["1998-08-26",1.2582,1.2582,1.2121,1.2275,25600.0],["1998-08-27",1.2121,1.2121,1.2121,1.2121,400.0],["1998-08-28",1.2275,1.2275,1.2121,1.2121,6400.0],["1998-08-31",1.1968,1.1968,1.1814,1.1968,5400.0],["1998-09-01",1.1661,1.1661,1.1201,1.1201,14200.0],["1998-09-02",1.1508,1.1968,1.1354,1.1354,22600.0],["1998-09-03",1.1354,1.1354,1.1201,1.1354,2800.0],["1998-09-04",1.1047,1.1201,1.1047,1.1201,6200.0],["1998-09-08",1.135,1.1816,1.135,1.1816,13400.0],["1998-09-09",1.2127,1.2283,1.2127,1.2283,10600.0],["1998-09-10",1.2283,1.2283,1.1972,1.2283,23200.0],["1998-09-11",1.2127,1.2127,1.2127,1.2127,3000.0],["1998-09-14",1.2283,1.2283,1.2283,1.2283,800.0],["1998-09-15",1.1972,1.2127,1.1816,1.1816,22800.0],["1998-09-16",1.1816,1.1816,1.1816,1.1816,3800.0],["1998-09-17",1.1972,1.1972,1.1972,1.1972,3400.0],["1998-09-18",1.1972,1.2283,1.1972,1.2283,10000.0],["1998-09-21",1.2127,1.2127,1.2127,1.2127,400.0],["1998-09-22",1.1816,1.1816,1.1816,1.1816,3200.0],["1998-09-23",1.1816,1.1816,1.1816,1.1816,0.0],["1998-09-24",1.2127,1.2283,1.2127,1.2283,5800.0],["1998-09-25",1.1972,1.1972,1.1972,1.1972,3000.0],["1998-09-28",1.1972,1.1972,1.1972,1.1972,24000.0],["1998-09-29",1.1972,1.1972,1.1816,1.1816,6600.0],["1998-09-30",1.1972,1.1972,1.1972,1.1972,400.0],["1998-10-01",1.1972,1.2438,1.1972,1.2283,33600.0],["1998-10-02",1.2438,1.2438,1.1816,1.1816,26200.0],["1998-10-05",1.1972,1.1972,1.1972,1.1972,3600.0],["1998-10-06",1.1972,1.1972,1.1816,1.1816,12200.0],["1998-10-07",1.1816,1.2127,1.1505,1.1816,12400.0],["1998-10-08",1.1194,1.1194,1.1039,1.1039,5600.0],["1998-10-09",1.0884,1.0884,0.9951,1.0262,124600.0],["1998-10-12",0.9951,0.9951,0.964,0.964,10200.0],["1998-10-13",0.9951,1.0106,0.964,0.964,66400.0],["1998-10-14",0.964,0.964,0.964,0.964,28400.0],["1998-10-15",0.964,0.9951,0.964,0.9951,24400.0],["1998-10-16",1.0262,1.0884,1.0262,1.0884,44000.0],["1998-10-19",1.0884,1.3371,1.0884,1.3371,49200.0],["1998-10-20",1.3371,1.3682,1.3216,1.3371,30600.0],["1998-10-21",1.3993,1.5859,1.3993,1.5859,47200.0],["1998-10-22",1.5548,1.5548,1.477,1.477,16800.0],["1998-10-23",1.446,1.4615,1.446,1.4615,1800.0],["1998-10-26",1.4926,1.4926,1.4304,1.4304,17800.0],["1998-10-27",1.4304,1.4615,1.4304,1.4304,48000.0],["1998-10-28",1.4304,1.4304,1.4304,1.4304,1000.0],["1998-10-29",1.446,1.446,1.446,1.446,1200.0],["1998-10-30",1.4304,1.446,1.2905,1.2905,17400.0],["1998-11-02",1.2905,1.3371,1.2905,1.306,6000.0],["1998-11-03",1.3371,1.3682,1.3371,1.3682,5400.0],["1998-11-04",1.3682,1.3682,1.3682,1.3682,6200.0],["1998-11-05",1.3682,1.3993,1.3371,1.3993,14000.0],["1998-11-06",1.3682,1.3993,1.3371,1.3993,10600.0],["1998-11-09",1.4304,1.4304,1.4304,1.4304,2000.0],["1998-11-10",1.4304,1.4926,1.3993,1.4926,15600.0],["1998-11-11",1.4926,1.4926,1.4615,1.477,22000.0],["1998-11-12",1.4615,1.4615,1.4615,1.4615,10800.0],["1998-11-13",1.4615,1.4615,1.4615,1.4615,0.0],["1998-11-16",1.4926,1.4926,1.4926,1.4926,2400.0],["1998-11-17",1.4615,1.4615,1.446,1.4615,5000.0],["1998-11-18",1.4615,1.4615,1.4615,1.4615,0.0],["1998-11-19",1.477,1.477,1.4615,1.4615,10600.0],["1998-11-20",1.4615,1.4615,1.4615,1.4615,0.0],["1998-11-23",1.4615,1.4926,1.3993,1.4926,41600.0],["1998-11-24",1.4615,1.477,1.4304,1.4304,4600.0],["1998-11-25",1.3993,1.3993,1.3993,1.3993,20000.0],["1998-11-27",1.3838,1.3838,1.3682,1.3682,10400.0],["1998-11-30",1.3993,1.3993,1.3682,1.3838,9200.0],["1998-12-01",1.3682,1.3993,1.3216,1.3371,28200.0],["1998-12-02",1.3371,1.3371,1.2749,1.2749,41800.0],["1998-12-03",1.2749,1.2749,1.2594,1.2594,11800.0],["1998-12-04",1.2594,1.2905,1.2438,1.2749,9000.0],["1998-12-07",1.2749,1.306,1.2749,1.306,21200.0],["1998-12-08",1.306,1.306,1.2905,1.306,24400.0],["1998-12-09",1.2897,1.2897,1.2582,1.2582,40600.0],["1998-12-10",1.2582,1.2582,1.2582,1.2582,400.0],["1998-12-11",1.2268,1.2268,1.211,1.2268,11000.0],["1998-12-14",1.2268,1.2268,1.211,1.211,12800.0],["1998-12-15",1.1953,1.1953,1.038,1.0695,29400.0],["1998-12-16",1.0538,1.0852,1.038,1.0538,42000.0],["1998-12-17",1.038,1.0538,0.9908,1.0538,103000.0],["1998-12-18",1.0537,1.1324,1.0537,1.1324,31600.0],["1998-12-21",1.1167,1.1796,1.1167,1.1796,66600.0],["1998-12-22",1.211,1.211,1.1009,1.1009,28400.0],["1998-12-23",1.1009,1.1167,1.1009,1.1167,7400.0],["1998-12-24",1.1009,1.1638,1.1009,1.1324,29000.0],["1998-12-28",1.1638,1.2268,1.1481,1.2268,14400.0],["1998-12-29",1.211,1.2268,1.211,1.2268,22200.0],["1998-12-30",1.2268,1.2268,1.1324,1.1481,66800.0],["1998-12-31",1.1481,1.2425,1.1481,1.2268,46800.0],["1999-01-04",1.2425,1.2897,1.2268,1.2897,18400.0],["1999-01-05",1.2739,1.2739,1.2739,1.2739,1800.0],["1999-01-06",1.3054,1.3998,1.3054,1.384,16400.0],["1999-01-07",1.3998,1.4941,1.3998,1.4784,15600.0],["1999-01-08",1.5099,1.5099,1.4784,1.4941,19800.0],["1999-01-11",1.4784,1.4784,1.4627,1.4627,24800.0],["1999-01-12",1.4784,1.5099,1.4627,1.4784,81600.0],["1999-01-13",1.4627,1.4627,1.4155,1.4155,18800.0],["1999-01-14",1.4155,1.4312,1.3526,1.3998,45200.0],["1999-01-15",1.6357,1.6357,1.5413,1.5885,178800.0],["1999-01-19",1.6199,1.6199,1.557,1.5728,48200.0],["1999-01-20",1.5728,1.5885,1.5728,1.5885,6800.0],["1999-01-21",1.6199,1.6829,1.6199,1.6671,17000.0],["1999-01-22",1.6671,1.6829,1.6671,1.6829,1800.0],["1999-01-25",1.7143,1.7143,1.6671,1.6671,15600.0],["1999-01-26",1.6671,1.6829,1.6671,1.6829,18400.0],["1999-01-27",1.7143,1.73,1.6514,1.7143,38600.0],["1999-01-28",1.7143,1.73,1.6986,1.6986,17600.0],["1999-01-29",1.6986,1.7929,1.6986,1.7772,68200.0],["1999-02-01",1.7929,1.7929,1.7772,1.7772,3600.0],["1999-02-02",1.7772,1.7772,1.7772,1.7772,3000.0],["1999-02-03",1.7615,1.7615,1.7458,1.7458,9600.0],["1999-02-04",1.7143,1.73,1.7143,1.7143,20800.0],["1999-02-05",1.6829,1.7143,1.6671,1.6671,8200.0],["1999-02-08",1.6986,1.6986,1.6986,1.6986,16000.0],["1999-02-09",1.6986,1.6986,1.6042,1.6514,20400.0],["1999-02-10",1.6199,1.6199,1.6199,1.6199,5000.0],["1999-02-11",1.5885,1.6514,1.5885,1.6199,17600.0],["1999-02-12",1.5885,1.5885,1.5413,1.557,22400.0],["1999-02-16",1.557,1.557,1.557,1.557,0.0],["1999-02-17",1.557,1.557,1.557,1.557,0.0],["1999-02-18",1.5885,1.6199,1.5885,1.6042,8600.0],["1999-02-19",1.5728,1.5728,1.5728,1.5728,1200.0],["1999-02-22",1.557,1.5885,1.5413,1.5885,6800.0],["1999-02-23",1.6199,1.6357,1.5728,1.5728,9400.0],["1999-02-24",1.5413,1.5728,1.5413,1.5728,9000.0],["1999-02-25",1.557,1.557,1.557,1.557,9800.0],["1999-02-26",1.5413,1.557,1.5413,1.5413,9000.0],["1999-03-01",1.5413,1.5413,1.5256,1.5413,9400.0],["1999-03-02",1.5256,1.5256,1.5099,1.5099,8800.0],["1999-03-03",1.4784,1.5099,1.4627,1.5099,5200.0],["1999-03-04",1.5098,1.5098,1.4627,1.4627,9800.0],["1999-03-05",1.4784,1.5099,1.4784,1.4784,32400.0],["1999-03-08",1.4784,1.4784,1.4155,1.4469,25400.0],["1999-03-09",1.4469,1.5099,1.4469,1.5099,30800.0],["1999-03-10",1.5099,1.5099,1.5099,1.5099,19800.0],["1999-03-11",1.4784,1.5099,1.4784,1.4784,22200.0],["1999-03-12",1.4941,1.4941,1.4469,1.4469,11000.0],["1999-03-15",1.4627,1.4627,1.4155,1.4312,51200.0],["1999-03-16",1.4312,1.4469,1.3526,1.384,42000.0],["1999-03-17",1.3993,1.4152,1.3993,1.4152,28800.0],["1999-03-18",1.4311,1.4311,1.4152,1.4152,2600.0],["1999-03-19",1.4311,1.4311,1.4311,1.4311,13200.0],["1999-03-22",1.4311,1.4311,1.4311,1.4311,0.0],["1999-03-23",1.4152,1.4629,1.3993,1.3993,21800.0],["1999-03-24",1.3993,1.3993,1.3993,1.3993,800.0],["1999-03-25",1.3993,1.4947,1.3993,1.4947,10400.0],["1999-03-26",1.4788,1.4947,1.4311,1.4629,8000.0],["1999-03-29",1.4311,1.4311,1.4311,1.4311,1000.0],["1999-03-30",1.447,1.5265,1.4152,1.5265,51600.0],["1999-03-31",1.5265,1.5265,1.4311,1.4311,50400.0],["1999-04-01",1.4629,1.4947,1.4629,1.4788,9200.0],["1999-04-05",1.4788,1.5424,1.4629,1.5265,53000.0],["1999-04-06",1.5265,1.5265,1.4947,1.5265,18600.0],["1999-04-07",1.5265,1.5424,1.5265,1.5424,3400.0],["1999-04-08",1.5583,1.5901,1.5424,1.5424,3200.0],["1999-04-09",1.5265,1.5901,1.5265,1.5901,16400.0],["1999-04-12",1.5583,1.5583,1.5265,1.5583,11400.0],["1999-04-13",1.5583,1.6219,1.5583,1.5901,107200.0],["1999-04-14",1.5901,1.6219,1.5901,1.6219,10800.0],["1999-04-15",1.6219,1.6855,1.6219,1.6537,10800.0],["1999-04-16",1.8127,2.0512,1.8127,2.0353,209000.0],["1999-04-19",2.0671,2.0989,1.9717,1.9717,70800.0],["1999-04-20",1.9558,1.9558,1.9081,1.924,4600.0],["1999-04-21",1.9399,1.9717,1.924,1.9717,12600.0],["1999-04-22",2.0035,2.1625,2.0035,2.1625,54400.0],["1999-04-23",2.1625,2.1943,2.1148,2.1148,75400.0],["1999-04-26",2.083,2.0989,2.083,2.083,40800.0],["1999-04-27",2.0989,2.1307,2.0989,2.1307,23000.0],["1999-04-28",2.1148,2.1148,2.0989,2.0989,53400.0],["1999-04-29",2.0989,2.1148,2.0989,2.1148,26600.0],["1999-04-30",2.1148,2.1466,2.1148,2.1307,17600.0],["1999-05-03",2.1307,2.1307,2.1307,2.1307,3800.0],["1999-05-04",2.1625,2.3216,2.1625,2.3216,54200.0],["1999-05-05",2.3216,2.3534,2.2898,2.3534,41800.0],["1999-05-06",2.4011,2.417,2.3534,2.3534,48000.0],["1999-05-07",2.3852,2.3852,2.2739,2.2739,45600.0],["1999-05-10",2.3057,2.3216,2.2739,2.2898,41600.0],["1999-05-11",2.3375,2.3375,2.3057,2.3375,13800.0],["1999-05-12",2.3216,2.3216,2.3216,2.3216,105400.0],["1999-05-13",2.3534,2.3852,2.3216,2.3375,11200.0],["1999-05-14",2.3693,2.3852,2.3534,2.3534,14800.0],["1999-05-17",2.3534,2.4488,2.3534,2.3852,25200.0],["1999-05-18",2.3534,2.3534,2.2739,2.2898,21600.0],["1999-05-19",2.2898,2.2898,2.2262,2.2262,8200.0],["1999-05-20",2.2102,2.2262,2.1943,2.2262,102400.0],["1999-05-21",2.2102,2.2102,2.1307,2.1307,8600.0],["1999-05-24",2.1466,2.1466,2.0989,2.1307,6600.0],["1999-05-25",2.1148,2.2103,2.1148,2.1466,20600.0],["1999-05-26",2.1466,2.1466,2.0989,2.1148,21400.0],["1999-05-27",2.0989,2.1307,2.0989,2.1307,5200.0],["1999-05-28",2.1307,2.2262,2.1307,2.1943,8400.0],["1999-06-01",2.1625,2.1625,2.0989,2.1307,6400.0],["1999-06-02",2.1466,2.1466,2.1307,2.1466,3000.0],["1999-06-03",2.1307,2.1307,2.1307,2.1307,2000.0],["1999-06-04",2.1307,2.1943,2.0353,2.0989,284400.0],["1999-06-07",2.0671,2.0989,2.0353,2.083,43400.0],["1999-06-08",2.1307,2.1784,2.1307,2.1784,14400.0],["1999-06-09",2.1784,2.1784,2.1784,2.1784,400.0],["1999-06-10",2.1784,2.1943,2.1784,2.1943,1200.0],["1999-06-11",2.1943,2.2262,2.1784,2.2262,3400.0],["1999-06-14",2.1943,2.1943,2.1943,2.1943,1400.0],["1999-06-15",2.2261,2.2261,2.1943,2.2102,8800.0],["1999-06-16",2.2096,2.2096,2.0975,2.1776,28600.0],["1999-06-17",2.1776,2.1776,2.1776,2.1776,15800.0],["1999-06-18",2.1616,2.1936,2.1456,2.1776,11000.0],["1999-06-21",2.2096,2.2416,2.2096,2.2416,6200.0],["1999-06-22",2.2737,2.2737,2.2416,2.2416,12200.0],["1999-06-23",2.2416,2.2737,2.2256,2.2256,3800.0],["1999-06-24",2.2256,2.2256,2.2096,2.2096,25800.0],["1999-06-25",2.2416,2.2416,2.1776,2.1776,13800.0],["1999-06-28",2.1776,2.3057,2.1456,2.2897,29600.0],["1999-06-29",2.3057,2.3057,2.2737,2.3057,9400.0],["1999-06-30",2.3057,2.3057,2.3057,2.3057,2600.0],["1999-07-01",2.3057,2.3057,2.2897,2.2897,4200.0],["1999-07-02",2.2897,2.3057,2.2897,2.3057,3600.0],["1999-07-06",2.3297,2.4017,2.3057,2.3697,30200.0],["1999-07-07",2.4017,2.4017,2.3217,2.4017,21000.0],["1999-07-08",2.4338,2.4338,2.3697,2.3697,5400.0],["1999-07-09",2.3377,2.3377,2.3377,2.3377,6000.0],["1999-07-12",2.3377,2.3537,2.3377,2.3537,13400.0],["1999-07-13",2.4017,2.4498,2.4017,2.4338,35600.0],["1999-07-14",2.4658,2.4978,2.4658,2.4978,16200.0],["1999-07-15",2.4978,2.4978,2.4658,2.4658,7000.0],["1999-07-16",2.4978,2.5298,2.4658,2.4658,28000.0],["1999-07-19",2.4658,2.4658,2.4338,2.4658,23200.0],["1999-07-20",2.4658,2.4658,2.4338,2.4498,2800.0],["1999-07-21",2.4498,2.4658,2.3377,2.3377,26200.0],["1999-07-22",2.3537,2.3697,2.3537,2.3697,2000.0],["1999-07-23",2.3697,2.4658,2.3697,2.4658,16000.0],["1999-07-26",2.4338,2.4338,2.3377,2.3537,15400.0],["1999-07-27",2.3537,2.3537,2.3057,2.3057,32400.0],["1999-07-28",2.3217,2.3377,2.3057,2.3057,4800.0],["1999-07-29",2.2737,2.3057,2.2737,2.3057,11000.0],["1999-07-30",2.3057,2.3057,2.3057,2.3057,1400.0],["1999-08-02",2.3217,2.3377,2.3217,2.3377,14000.0],["1999-08-03",2.3057,2.3057,2.3057,2.3057,5800.0],["1999-08-04",2.3057,2.3377,2.3057,2.3377,16600.0],["1999-08-05",2.3057,2.3377,2.3057,2.3377,8200.0],["1999-08-06",2.3057,2.3057,2.3057,2.3057,800.0],["1999-08-09",2.3057,2.3057,2.2737,2.3057,9000.0],["1999-08-10",2.3217,2.3217,2.3217,2.3217,200.0],["1999-08-11",2.3057,2.3697,2.3057,2.3057,10400.0],["1999-08-12",2.3057,2.3057,2.2897,2.2897,800.0],["1999-08-13",2.3057,2.3537,2.2897,2.3537,7000.0],["1999-08-16",2.3697,2.3697,2.3057,2.3057,7800.0],["1999-08-17",2.2897,2.3377,2.2897,2.3057,56800.0],["1999-08-18",2.3377,2.4178,2.3377,2.4178,18200.0],["1999-08-19",2.4338,2.4338,2.4338,2.4338,2200.0],["1999-08-20",2.4338,2.4338,2.4338,2.4338,0.0],["1999-08-23",2.4338,2.4658,2.4017,2.4017,14400.0],["1999-08-24",2.3697,2.3697,2.3377,2.3377,8200.0],["1999-08-25",2.3857,2.3857,2.3217,2.3217,14000.0],["1999-08-26",2.3057,2.3057,2.2737,2.3057,4400.0],["1999-08-27",2.3057,2.3057,2.3057,2.3057,3600.0],["1999-08-30",2.3057,2.3377,2.3057,2.3377,2000.0],["1999-08-31",2.3057,2.3217,2.2737,2.2897,19600.0],["1999-09-01",2.2737,2.2737,2.2737,2.2737,1800.0],["1999-09-02",2.2737,2.2737,2.2737,2.2737,0.0],["1999-09-03",2.2737,2.2897,2.2737,2.2897,1000.0],["1999-09-07",2.3057,2.3057,2.3057,2.3057,4400.0],["1999-09-08",2.3057,2.3217,2.3057,2.3217,3000.0],["1999-09-09",2.2416,2.2897,2.2416,2.2416,9400.0],["1999-09-10",2.2416,2.2416,2.2416,2.2416,1200.0],["1999-09-13",2.2416,2.2416,2.2416,2.2416,0.0],["1999-09-14",2.2096,2.2256,2.2096,2.2256,8000.0],["1999-09-15",2.1927,2.225,2.1927,2.225,9600.0],["1999-09-16",2.2411,2.2411,2.2411,2.2411,2200.0],["1999-09-17",2.2411,2.2411,2.1605,2.2089,6400.0],["1999-09-20",2.1605,2.1927,2.1605,2.1927,13000.0],["1999-09-21",2.1927,2.225,2.1927,2.225,1600.0],["1999-09-22",2.225,2.225,2.2089,2.225,14000.0],["1999-09-23",2.225,2.225,2.225,2.225,10000.0],["1999-09-24",2.2089,2.2572,2.2089,2.2572,2800.0],["1999-09-27",2.2733,2.3217,2.2733,2.3217,3800.0],["1999-09-28",2.3056,2.3378,2.3056,2.3056,15000.0],["1999-09-29",2.3217,2.3217,2.2895,2.3217,9200.0],["1999-09-30",2.3056,2.3217,2.3056,2.3056,12200.0],["1999-10-01",2.3217,2.3378,2.3217,2.3217,5400.0],["1999-10-04",2.3217,2.3862,2.3217,2.354,11400.0],["1999-10-05",2.3701,2.3701,2.3217,2.354,15600.0],["1999-10-06",2.3217,2.3217,2.2895,2.3056,109400.0],["1999-10-07",2.3056,2.3056,2.3056,2.3056,8200.0],["1999-10-08",2.2895,2.2895,2.2895,2.2895,200.0],["1999-10-11",2.225,2.225,2.1282,2.1282,50600.0],["1999-10-12",2.1121,2.1121,2.0799,2.0799,6600.0],["1999-10-13",2.0476,2.0476,1.967,1.967,55600.0],["1999-10-14",1.967,1.967,1.967,1.967,0.0],["1999-10-15",1.9348,1.967,1.9348,1.9348,11000.0],["1999-10-18",1.9348,1.9348,1.7413,1.7413,52400.0],["1999-10-19",1.7413,1.7413,1.7413,1.7413,200.0],["1999-10-20",1.7735,1.8058,1.7735,1.8058,2000.0],["1999-10-21",1.8058,1.8058,1.7735,1.8058,14600.0],["1999-10-22",1.7897,1.8219,1.7897,1.8219,3800.0],["1999-10-25",1.8058,1.8058,1.8058,1.8058,8200.0],["1999-10-26",1.838,1.838,1.838,1.838,4000.0],["1999-10-27",1.8541,1.8703,1.8058,1.8703,18600.0],["1999-10-28",1.8541,1.9025,1.8541,1.9025,9600.0],["1999-10-29",1.9025,1.9348,1.9025,1.9186,11600.0],["1999-11-01",1.9186,1.967,1.9186,1.967,6600.0],["1999-11-02",1.9993,1.9993,1.9993,1.9993,1000.0],["1999-11-03",1.9993,1.9993,1.9993,1.9993,1000.0],["1999-11-04",1.9993,2.096,1.9993,2.096,9400.0],["1999-11-05",2.1282,2.1444,2.0637,2.1121,18400.0],["1999-11-08",2.1444,2.1444,2.096,2.1121,12200.0],["1999-11-09",2.1282,2.1282,2.1282,2.1282,800.0],["1999-11-10",2.1121,2.1121,2.0637,2.0637,7600.0],["1999-11-11",2.0315,2.0637,1.9993,2.0476,8800.0],["1999-11-12",2.0476,2.0476,2.0315,2.0315,36200.0],["1999-11-15",2.0315,2.0637,2.0315,2.0637,2400.0],["1999-11-16",2.0637,2.0637,2.0637,2.0637,0.0],["1999-11-17",2.0799,2.096,2.0799,2.096,11000.0],["1999-11-18",2.096,2.096,2.096,2.096,4000.0],["1999-11-19",2.096,2.096,2.096,2.096,1000.0],["1999-11-22",2.1282,2.2411,2.1282,2.2089,28200.0],["1999-11-23",2.1927,2.2089,2.1927,2.2089,4800.0],["1999-11-24",2.1766,2.1766,2.1282,2.1282,18400.0],["1999-11-26",2.096,2.1282,2.096,2.1121,4200.0],["1999-11-29",2.1121,2.1766,2.0315,2.1766,41600.0],["1999-11-30",2.2089,2.2089,2.1605,2.1766,13800.0],["1999-12-01",2.1605,2.1927,2.1605,2.1766,7000.0],["1999-12-02",2.1766,2.1766,2.1444,2.1766,3800.0],["1999-12-03",2.1927,2.2411,2.1927,2.1927,22400.0],["1999-12-06",2.1927,2.3056,2.1927,2.3056,39200.0],["1999-12-07",2.3056,2.3217,2.2895,2.3217,65200.0],["1999-12-08",2.3217,2.3862,2.3217,2.3862,31800.0],["1999-12-09",2.3862,2.3862,2.3056,2.3378,21800.0],["1999-12-10",2.3217,2.3701,2.3217,2.3701,41000.0],["1999-12-13",2.4023,2.4507,2.4023,2.4346,8000.0],["1999-12-14",2.4668,2.4668,2.4346,2.4668,9400.0],["1999-12-15",2.4499,2.4824,2.4499,2.4662,5600.0],["1999-12-16",2.4662,2.4824,2.4337,2.4662,10000.0],["1999-12-17",2.4337,2.4986,2.4337,2.4824,7800.0],["1999-12-20",2.4824,2.4824,2.4499,2.4499,4400.0],["1999-12-21",2.4499,2.4499,2.4499,2.4499,3800.0],["1999-12-22",2.4175,2.4175,2.3039,2.3526,17400.0],["1999-12-23",2.3364,2.4337,2.3039,2.4175,44400.0],["1999-12-27",2.4175,2.4337,2.4013,2.4013,2600.0],["1999-12-28",2.385,2.385,2.385,2.385,13400.0],["1999-12-29",2.385,2.385,2.385,2.385,600.0],["1999-12-30",2.4175,2.4175,2.3688,2.3688,4600.0],["1999-12-31",2.3688,2.3688,2.3526,2.3526,4800.0],["2000-01-03",2.3364,2.385,2.3364,2.385,2800.0],["2000-01-04",2.3364,2.3688,2.3364,2.3688,14000.0],["2000-01-05",2.3364,2.3526,2.3201,2.3526,9000.0],["2000-01-06",2.3364,2.3364,2.3364,2.3364,1600.0],["2000-01-07",2.2877,2.2877,2.239,2.239,13000.0],["2000-01-10",2.2552,2.2552,2.2228,2.2228,9200.0],["2000-01-11",2.2228,2.2228,2.2066,2.2066,17400.0],["2000-01-12",2.2066,2.2228,2.1904,2.1904,2000.0],["2000-01-13",2.2228,2.239,2.2066,2.2066,14200.0],["2000-01-14",2.0768,2.0768,1.947,2.0606,92400.0],["2000-01-18",2.0281,2.0768,2.0119,2.0443,27600.0],["2000-01-19",2.0606,2.0606,2.0443,2.0443,9000.0],["2000-01-20",2.0443,2.0443,2.0281,2.0281,3000.0],["2000-01-21",2.0443,2.0443,1.9632,1.9632,6800.0],["2000-01-24",1.9957,1.9957,1.9794,1.9794,2400.0],["2000-01-25",2.0119,2.0119,2.0119,2.0119,4000.0],["2000-01-26",2.0119,2.0443,1.9957,1.9957,1200.0],["2000-01-27",2.0119,2.0119,2.0119,2.0119,2000.0],["2000-01-28",2.0119,2.0119,1.9957,2.0119,2800.0],["2000-01-31",2.0119,2.0119,2.0119,2.0119,8000.0],["2000-02-01",2.0606,2.1903,2.0606,2.1741,44400.0],["2000-02-02",2.1904,2.1904,2.1255,2.1255,14000.0],["2000-02-03",2.093,2.093,2.093,2.093,19800.0],["2000-02-04",2.093,2.093,2.093,2.093,15400.0],["2000-02-07",2.093,2.093,2.0443,2.0606,11400.0],["2000-02-08",2.0606,2.0606,2.0119,2.0119,5000.0],["2000-02-09",2.0119,2.0119,2.0119,2.0119,5200.0],["2000-02-10",1.9794,1.9794,1.9632,1.9632,21400.0],["2000-02-11",1.9632,1.9632,1.947,1.947,3400.0],["2000-02-14",1.947,1.9794,1.9308,1.9794,22800.0],["2000-02-15",2.0119,2.0119,1.9632,1.9794,4800.0],["2000-02-16",2.0119,2.0606,1.9794,2.0443,6600.0],["2000-02-17",2.0443,2.0443,2.0443,2.0443,6400.0],["2000-02-18",2.0443,2.0443,2.0443,2.0443,2000.0],["2000-02-22",2.0443,2.0443,2.0443,2.0443,1400.0],["2000-02-23",2.0281,2.0443,2.0281,2.0443,10600.0],["2000-02-24",2.0281,2.0281,1.9957,1.9957,4200.0],["2000-02-25",1.9957,1.9957,1.9957,1.9957,1600.0],["2000-02-28",1.9794,2.0281,1.9794,2.0281,22400.0],["2000-02-29",2.0119,2.0119,1.9957,1.9957,3600.0],["2000-03-01",1.9957,1.9957,1.9794,1.9794,6200.0],["2000-03-02",1.947,1.947,1.947,1.947,15800.0],["2000-03-03",1.9794,2.0119,1.9794,1.9957,1600.0],["2000-03-06",2.0281,2.0606,2.0119,2.0119,13800.0],["2000-03-07",2.0119,2.0281,2.0119,2.0281,5200.0],["2000-03-08",1.9957,2.0281,1.947,1.947,10400.0],["2000-03-09",1.9794,1.9794,1.9145,1.9308,6200.0],["2000-03-10",1.9145,1.9145,1.8659,1.8659,7600.0],["2000-03-13",1.8496,1.8496,1.8496,1.8496,1600.0],["2000-03-14",1.8496,1.8496,1.8496,1.8496,0.0],["2000-03-15",1.849,1.849,1.849,1.849,0.0],["2000-03-16",1.8653,1.8653,1.7508,1.8162,32600.0],["2000-03-17",1.8162,1.8326,1.7999,1.8326,1800.0],["2000-03-20",1.8326,1.8326,1.7672,1.7999,41000.0],["2000-03-21",1.7999,1.7999,1.7835,1.7835,3600.0],["2000-03-22",1.7999,1.9308,1.7999,1.9144,38800.0],["2000-03-23",1.9144,1.9635,1.9144,1.9635,8200.0],["2000-03-24",1.9471,1.9471,1.9308,1.9308,27800.0],["2000-03-27",1.9308,1.9308,1.9308,1.9308,3000.0],["2000-03-28",1.9144,1.9144,1.7017,1.7672,28400.0],["2000-03-29",1.7017,1.7017,1.6363,1.6853,23000.0],["2000-03-30",1.669,1.669,1.5708,1.5708,15600.0],["2000-03-31",1.5708,1.6035,1.2926,1.4726,178800.0],["2000-04-03",1.4726,1.6526,1.4726,1.6526,52400.0],["2000-04-04",1.5708,1.6363,1.5381,1.6035,88800.0],["2000-04-05",1.5872,1.5872,1.5544,1.5708,20600.0],["2000-04-06",1.5708,1.6035,1.5544,1.5708,35800.0],["2000-04-07",1.5708,1.5708,1.5544,1.5544,4400.0],["2000-04-10",1.5544,1.5708,1.5544,1.5708,1800.0],["2000-04-11",1.5544,1.6035,1.5544,1.5872,15400.0],["2000-04-12",1.5708,1.6035,1.5217,1.5708,26000.0],["2000-04-13",1.6035,1.6035,1.5708,1.6035,5800.0],["2000-04-14",1.5708,1.5872,1.5381,1.5872,11800.0],["2000-04-17",1.5708,1.5708,1.5381,1.5381,9400.0],["2000-04-18",1.5544,1.5544,1.5381,1.5381,1200.0],["2000-04-19",1.5544,1.5544,1.5381,1.5381,3600.0],["2000-04-20",1.5381,1.5381,1.5217,1.5217,6000.0],["2000-04-24",1.5381,1.5381,1.5054,1.5054,5800.0],["2000-04-25",1.4726,1.4726,1.4235,1.4235,11000.0],["2000-04-26",1.4399,1.5054,1.4399,1.5054,21200.0],["2000-04-27",1.489,1.489,1.489,1.489,10200.0],["2000-04-28",1.4726,1.5217,1.4726,1.5217,14400.0],["2000-05-01",1.5217,1.5217,1.489,1.489,18000.0],["2000-05-02",1.489,1.489,1.4563,1.4563,12400.0],["2000-05-03",1.4563,1.5217,1.4563,1.5217,16200.0],["2000-05-04",1.5054,1.5217,1.5054,1.5217,1600.0],["2000-05-05",1.489,1.5217,1.489,1.5217,33600.0],["2000-05-08",1.5381,1.5381,1.5381,1.5381,400.0],["2000-05-09",1.5381,1.5381,1.5054,1.5381,5400.0],["2000-05-10",1.5054,1.5217,1.489,1.5217,10000.0],["2000-05-11",1.5381,1.5381,1.5217,1.5217,1400.0],["2000-05-12",1.5217,1.5217,1.5217,1.5217,1400.0],["2000-05-15",1.5381,1.5381,1.5054,1.5054,2600.0],["2000-05-16",1.5054,1.5054,1.5054,1.5054,3000.0],["2000-05-17",1.5381,1.5544,1.5381,1.5544,3400.0],["2000-05-18",1.5544,1.5544,1.5381,1.5381,6000.0],["2000-05-19",1.5054,1.5054,1.5054,1.5054,6400.0],["2000-05-22",1.5054,1.5054,1.5054,1.5054,0.0],["2000-05-23",1.4563,1.4726,1.4399,1.4726,15000.0],["2000-05-24",1.4726,1.4726,1.4726,1.4726,19400.0],["2000-05-25",1.4726,1.4726,1.4726,1.4726,0.0],["2000-05-26",1.4399,1.4563,1.4399,1.4563,8400.0],["2000-05-30",1.4399,1.4726,1.4399,1.4726,4400.0],["2000-05-31",1.5054,1.5054,1.5054,1.5054,600.0],["2000-06-01",1.4399,1.4399,1.3745,1.4072,9600.0],["2000-06-02",1.4072,1.4563,1.4072,1.4399,4400.0],["2000-06-05",1.4399,1.4563,1.4399,1.4563,6000.0],["2000-06-06",1.4399,1.4399,1.4399,1.4399,3200.0],["2000-06-07",1.4235,1.4563,1.4235,1.4563,40200.0],["2000-06-08",1.4563,1.5054,1.4399,1.489,19200.0],["2000-06-09",1.4726,1.5217,1.4726,1.5217,3800.0],["2000-06-12",1.5217,1.6199,1.5217,1.6199,5800.0],["2000-06-13",1.5872,1.6035,1.5872,1.6035,2800.0],["2000-06-14",1.6359,1.6855,1.6359,1.6855,25000.0],["2000-06-15",1.6524,1.8177,1.6524,1.8177,34400.0],["2000-06-16",1.8177,1.8177,1.8177,1.8177,3000.0],["2000-06-19",1.8177,1.8177,1.7185,1.7516,9400.0],["2000-06-20",1.7185,1.7351,1.7185,1.7351,4400.0],["2000-06-21",1.7185,1.7185,1.6359,1.6524,6600.0],["2000-06-22",1.6524,1.669,1.5863,1.5863,26600.0],["2000-06-23",1.6359,1.6359,1.6359,1.6359,800.0],["2000-06-26",1.669,1.669,1.669,1.669,400.0],["2000-06-27",1.6359,1.6359,1.6029,1.6194,7200.0],["2000-06-28",1.6194,1.6194,1.5698,1.5863,5400.0],["2000-06-29",1.5863,1.5863,1.5863,1.5863,800.0],["2000-06-30",1.5864,1.6359,1.5864,1.6359,86400.0],["2000-07-03",1.669,1.7185,1.669,1.7185,4600.0],["2000-07-05",1.7516,1.7681,1.7185,1.7185,20400.0],["2000-07-06",1.6855,1.6855,1.6855,1.6855,400.0],["2000-07-07",1.6524,1.6524,1.5863,1.5863,7000.0],["2000-07-10",1.6194,1.6194,1.6194,1.6194,1600.0],["2000-07-11",1.6029,1.6029,1.6029,1.6029,3000.0],["2000-07-12",1.5863,1.6029,1.5863,1.6029,7600.0],["2000-07-13",1.6194,1.6194,1.6194,1.6194,4000.0],["2000-07-14",1.5864,1.5864,1.5368,1.5368,11800.0],["2000-07-17",1.5368,1.5368,1.4707,1.5037,6400.0],["2000-07-18",1.4872,1.4872,1.4872,1.4872,800.0],["2000-07-19",1.4872,1.4872,1.4376,1.4376,5200.0],["2000-07-20",1.4211,1.4376,1.4046,1.4046,4000.0],["2000-07-21",1.4046,1.4046,1.4046,1.4046,0.0],["2000-07-24",1.3881,1.3881,1.3881,1.3881,1400.0],["2000-07-25",1.3881,1.4211,1.3881,1.4211,600.0],["2000-07-26",1.4046,1.4542,1.4046,1.4046,4800.0],["2000-07-27",1.4376,1.4376,1.4211,1.4211,1400.0],["2000-07-28",1.4211,1.4542,1.4211,1.4542,2200.0],["2000-07-31",1.4046,1.4707,1.3385,1.4707,53800.0],["2000-08-01",1.4542,1.4542,1.4376,1.4542,6600.0],["2000-08-02",1.4211,1.4211,1.4211,1.4211,6000.0],["2000-08-03",1.4211,1.4376,1.4211,1.4376,10000.0],["2000-08-04",1.4376,1.4376,1.4211,1.4211,5600.0],["2000-08-07",1.3881,1.3881,1.3881,1.3881,16800.0],["2000-08-08",1.3881,1.3881,1.3881,1.3881,1400.0],["2000-08-09",1.3881,1.4211,1.3881,1.4211,9000.0],["2000-08-10",1.4211,1.4211,1.4211,1.4211,800.0],["2000-08-11",1.4211,1.4376,1.4211,1.4211,7400.0],["2000-08-14",1.4211,1.4211,1.4211,1.4211,1600.0],["2000-08-15",1.4211,1.4211,1.355,1.355,8800.0],["2000-08-16",1.355,1.355,1.2393,1.2393,24000.0],["2000-08-17",1.2393,1.2393,1.041,1.0906,119600.0],["2000-08-18",1.1237,1.1732,1.1237,1.1567,12800.0],["2000-08-21",1.1567,1.1567,1.1567,1.1567,400.0],["2000-08-22",1.1567,1.1898,1.1402,1.1898,13000.0],["2000-08-23",1.1898,1.2559,1.1898,1.2393,17200.0],["2000-08-24",1.2724,1.2724,1.2228,1.2228,5000.0],["2000-08-25",1.1898,1.2559,1.1898,1.2559,3800.0],["2000-08-28",1.2889,1.2889,1.2724,1.2724,5600.0],["2000-08-29",1.2889,1.322,1.2889,1.322,22600.0],["2000-08-30",1.2972,1.3054,1.2972,1.3054,9200.0],["2000-08-31",1.2724,1.3054,1.2724,1.3054,7400.0],["2000-09-01",1.3054,1.3054,1.2559,1.3054,10800.0],["2000-09-05",1.2724,1.322,1.2724,1.322,25400.0],["2000-09-06",1.3385,1.3715,1.322,1.3385,19600.0],["2000-09-07",1.3713,1.388,1.3545,1.388,6400.0],["2000-09-08",1.4214,1.4214,1.4047,1.4047,1800.0],["2000-09-11",1.4381,1.4381,1.4381,1.4381,200.0],["2000-09-12",1.4549,1.4716,1.4047,1.4047,8200.0],["2000-09-13",1.3713,1.3713,1.3378,1.3713,6200.0],["2000-09-14",1.3378,1.3378,1.3378,1.3378,1000.0],["2000-09-15",1.3378,1.3378,1.2208,1.3044,86800.0],["2000-09-18",1.3044,1.3044,1.2375,1.2375,6400.0],["2000-09-19",1.2375,1.2375,1.2375,1.2375,1400.0],["2000-09-20",1.2709,1.2709,1.2542,1.2542,1200.0],["2000-09-21",1.2709,1.2876,1.2542,1.2876,15000.0],["2000-09-22",1.2375,1.2375,1.1873,1.1873,33200.0],["2000-09-25",1.204,1.204,1.0703,1.0703,25000.0],["2000-09-26",1.0703,1.0703,1.0703,1.0703,13600.0],["2000-09-27",1.087,1.087,1.0703,1.0703,11000.0],["2000-09-28",1.0703,1.0703,1.0535,1.0535,15000.0],["2000-09-29",1.0368,1.087,1.0034,1.087,8200.0],["2000-10-02",1.1204,1.1706,1.1204,1.1371,27200.0],["2000-10-03",1.1706,1.204,1.1204,1.1371,8600.0],["2000-10-04",1.1371,1.1706,1.1371,1.1539,3200.0],["2000-10-05",1.1539,1.1539,1.1371,1.1371,4200.0],["2000-10-06",1.1037,1.1037,1.0703,1.087,5400.0],["2000-10-09",1.0703,1.0703,1.0703,1.0703,1000.0],["2000-10-10",1.087,1.1371,1.0703,1.1204,7600.0],["2000-10-11",1.087,1.1037,1.0368,1.0368,26600.0],["2000-10-12",1.0703,1.087,1.0703,1.087,3200.0],["2000-10-13",1.0535,1.0535,0.9699,0.9866,30600.0],["2000-10-16",1.0034,1.0034,0.9532,0.9532,11800.0],["2000-10-17",0.9532,0.9866,0.9365,0.9365,15600.0],["2000-10-18",0.9365,0.9365,0.9365,0.9365,400.0],["2000-10-19",0.9365,0.9699,0.9197,0.9699,15000.0],["2000-10-20",0.9365,1.0034,0.9365,0.9365,13400.0],["2000-10-23",0.9365,0.9365,0.8863,0.903,11800.0],["2000-10-24",0.8696,0.8696,0.8027,0.8529,13800.0],["2000-10-25",0.8863,0.8863,0.8529,0.8529,1200.0],["2000-10-26",0.8863,0.903,0.8696,0.903,11400.0],["2000-10-27",0.8696,0.903,0.8696,0.903,1400.0],["2000-10-30",0.8863,0.903,0.8696,0.903,4400.0],["2000-10-31",0.8696,0.9197,0.8696,0.9197,10400.0],["2000-11-01",0.8863,0.903,0.8529,0.903,75200.0],["2000-11-02",0.9197,0.9197,0.8696,0.8696,22400.0],["2000-11-03",0.903,0.903,0.8027,0.8361,42800.0],["2000-11-06",0.8361,0.8696,0.8361,0.8696,38000.0],["2000-11-07",0.8361,0.8529,0.8027,0.8529,27000.0],["2000-11-08",0.8529,0.8529,0.8194,0.8361,8000.0],["2000-11-09",0.8194,0.8361,0.8027,0.8027,21600.0],["2000-11-10",0.8027,0.8027,0.8027,0.8027,8000.0],["2000-11-13",0.8027,0.8361,0.786,0.8027,86200.0],["2000-11-14",0.8027,0.8027,0.8027,0.8027,1000.0],["2000-11-15",0.8194,0.8194,0.7692,0.7692,9200.0],["2000-11-16",0.7358,0.7525,0.7191,0.7191,10800.0],["2000-11-17",0.7358,0.7358,0.6522,0.6522,57200.0],["2000-11-20",0.6522,0.6522,0.6355,0.6522,16400.0],["2000-11-21",0.6355,0.6355,0.6187,0.6187,4400.0],["2000-11-22",0.6522,0.6522,0.5853,0.6187,10600.0],["2000-11-24",0.6187,0.6187,0.6187,0.6187,2800.0],["2000-11-27",0.6187,0.6522,0.602,0.6355,11800.0],["2000-11-28",0.602,0.602,0.5184,0.5184,40200.0],["2000-11-29",0.5518,0.5518,0.5351,0.5351,34000.0],["2000-11-30",0.5351,0.5351,0.3512,0.3679,177200.0],["2000-12-01",0.3846,0.4013,0.301,0.3512,317000.0],["2000-12-04",0.2676,0.3177,0.2508,0.2676,1420400.0],["2000-12-05",0.2843,0.3512,0.2843,0.3345,597000.0],["2000-12-06",0.3345,0.3345,0.2676,0.2676,257000.0],["2000-12-07",0.2843,0.3512,0.2676,0.3345,315200.0],["2000-12-08",0.3512,0.3846,0.3345,0.3846,199600.0],["2000-12-11",0.4013,0.4013,0.301,0.3177,120200.0],["2000-12-12",0.3345,0.4013,0.3345,0.4013,103600.0],["2000-12-13",0.4013,0.4013,0.3512,0.3512,74800.0],["2000-12-14",0.3679,0.3846,0.3177,0.3512,130000.0],["2000-12-15",0.3345,0.3345,0.2843,0.301,146400.0],["2000-12-18",0.3345,0.3679,0.3177,0.3345,87200.0],["2000-12-19",0.3512,0.3679,0.3345,0.3345,46000.0],["2000-12-20",0.3177,0.3512,0.301,0.301,29600.0],["2000-12-21",0.3177,0.3512,0.301,0.3512,92600.0],["2000-12-22",0.3177,0.3679,0.3177,0.3679,34200.0],["2000-12-26",0.3679,0.3846,0.3345,0.3679,45800.0],["2000-12-27",0.3679,0.4181,0.3512,0.4181,97400.0],["2000-12-28",0.3679,0.4682,0.3679,0.4515,61800.0],["2000-12-29",0.485,0.5184,0.4682,0.4682,38600.0],["2001-01-02",0.485,0.602,0.485,0.602,76400.0],["2001-01-03",0.5853,0.903,0.5853,0.8027,169200.0],["2001-01-04",0.8027,0.8027,0.6187,0.6689,72000.0],["2001-01-05",0.7358,0.7358,0.6856,0.7024,72600.0],["2001-01-08",0.7024,0.7024,0.6522,0.6689,28200.0],["2001-01-09",0.6522,0.6856,0.602,0.602,37400.0],["2001-01-10",0.5686,0.602,0.5017,0.5184,105200.0],["2001-01-11",0.5351,0.5853,0.5351,0.5518,59000.0],["2001-01-12",0.5351,0.5518,0.5351,0.5518,18800.0],["2001-01-16",0.5853,0.602,0.5853,0.5853,7800.0],["2001-01-17",0.602,0.602,0.5686,0.5853,40800.0],["2001-01-18",0.602,0.602,0.5853,0.602,117400.0],["2001-01-19",0.602,0.602,0.5351,0.602,108000.0],["2001-01-22",0.5853,0.5853,0.5351,0.5853,35000.0],["2001-01-23",0.5686,0.6271,0.5686,0.6187,28200.0],["2001-01-24",0.6689,0.903,0.6438,0.7358,176400.0],["2001-01-25",0.7525,0.786,0.6856,0.6856,88600.0],["2001-01-26",0.7024,0.7024,0.6522,0.6689,27600.0],["2001-01-29",0.6689,0.6689,0.602,0.602,19000.0],["2001-01-30",0.6422,0.6422,0.5485,0.6181,88200.0],["2001-01-31",0.6207,0.6395,0.586,0.6261,22000.0],["2001-02-01",0.6368,0.6422,0.602,0.602,8600.0],["2001-02-02",0.5753,0.6074,0.5619,0.5886,9000.0],["2001-02-05",0.5886,0.701,0.5699,0.6662,89200.0],["2001-02-06",0.6689,0.6689,0.6422,0.6422,10000.0],["2001-02-07",0.6422,0.6422,0.5619,0.5619,21600.0],["2001-02-08",0.5886,0.6288,0.5779,0.5886,27200.0],["2001-02-09",0.6154,0.6288,0.602,0.602,24400.0],["2001-02-12",0.6154,0.6154,0.5753,0.5993,18200.0],["2001-02-13",0.5886,0.5886,0.5886,0.5886,400.0],["2001-02-14",0.6154,0.6154,0.5886,0.5886,3800.0],["2001-02-15",0.5753,0.5753,0.5619,0.5619,16400.0],["2001-02-16",0.5485,0.5967,0.5485,0.5672,14400.0],["2001-02-20",0.5217,0.5592,0.5217,0.5405,18400.0],["2001-02-21",0.5164,0.5217,0.503,0.5217,30200.0],["2001-02-22",0.5217,0.5217,0.503,0.5191,6600.0],["2001-02-23",0.5191,0.5191,0.4816,0.5191,16200.0],["2001-02-26",0.495,0.5458,0.4682,0.5217,30200.0],["2001-02-27",0.5217,0.5217,0.5217,0.5217,2200.0],["2001-02-28",0.5084,0.5084,0.4816,0.5084,15000.0],["2001-03-01",0.5057,0.5084,0.4763,0.5084,22200.0],["2001-03-02",0.495,0.495,0.495,0.495,2000.0],["2001-03-05",0.5191,0.5485,0.5084,0.5084,32200.0],["2001-03-06",0.5351,0.5351,0.4896,0.4896,8000.0],["2001-03-07",0.495,0.5217,0.495,0.5217,9800.0],["2001-03-08",0.5217,0.5217,0.5191,0.5191,5200.0],["2001-03-09",0.5351,0.5351,0.5084,0.5084,11000.0],["2001-03-12",0.5084,0.5324,0.4816,0.4816,22000.0],["2001-03-13",0.4682,0.4682,0.4682,0.4682,4000.0],["2001-03-14",0.4736,0.5137,0.4736,0.5084,4200.0],["2001-03-15",0.495,0.5324,0.495,0.5324,4600.0],["2001-03-16",0.5084,0.5298,0.5084,0.5298,600.0],["2001-03-19",0.5351,0.5485,0.5217,0.5217,34000.0],["2001-03-20",0.5298,0.5324,0.5084,0.5298,14200.0],["2001-03-21",0.5298,0.5298,0.5084,0.5217,8200.0],["2001-03-22",0.495,0.4977,0.495,0.495,13800.0],["2001-03-23",0.495,0.495,0.495,0.495,0.0],["2001-03-26",0.495,0.495,0.495,0.495,2000.0],["2001-03-27",0.495,0.495,0.4549,0.495,1200.0],["2001-03-28",0.495,0.495,0.495,0.495,0.0],["2001-03-29",0.4763,0.503,0.4656,0.503,2200.0],["2001-03-30",0.4816,0.4816,0.4415,0.4682,10600.0],["2001-04-02",0.4549,0.4549,0.4147,0.4335,14800.0],["2001-04-03",0.4147,0.4147,0.3612,0.4147,32800.0],["2001-04-04",0.4147,0.4682,0.4147,0.4682,8600.0],["2001-04-05",0.4415,0.495,0.4281,0.495,22200.0],["2001-04-06",0.5217,0.5217,0.503,0.5084,1800.0],["2001-04-09",0.5351,0.5458,0.5298,0.5298,20200.0],["2001-04-10",0.5324,0.5324,0.5084,0.5217,4000.0],["2001-04-11",0.5324,0.5324,0.495,0.5217,4600.0],["2001-04-12",0.495,0.495,0.495,0.495,2800.0],["2001-04-16",0.5217,0.5298,0.495,0.495,5400.0],["2001-04-17",0.4736,0.4736,0.4549,0.4549,3200.0],["2001-04-18",0.4896,0.4896,0.4549,0.4816,39000.0],["2001-04-19",0.4816,0.4816,0.4549,0.4816,4000.0],["2001-04-20",0.4656,0.4682,0.4415,0.4442,3600.0],["2001-04-23",0.4656,0.4656,0.4549,0.4549,1400.0],["2001-04-24",0.4656,0.4656,0.4415,0.4575,8200.0],["2001-04-25",0.4415,0.4575,0.4415,0.4575,4800.0],["2001-04-26",0.4575,0.4602,0.4575,0.4575,8800.0],["2001-04-27",0.4415,0.4549,0.4415,0.4549,4400.0],["2001-04-30",0.4575,0.4575,0.4575,0.4575,1600.0],["2001-05-01",0.4789,0.4816,0.4549,0.4549,25600.0],["2001-05-02",0.4656,0.4682,0.4656,0.4682,3800.0],["2001-05-03",0.4816,0.4816,0.4549,0.4549,33600.0],["2001-05-04",0.4816,0.4816,0.4682,0.4736,42200.0],["2001-05-07",0.4789,0.4923,0.4789,0.4816,16600.0],["2001-05-08",0.4977,0.4977,0.495,0.495,800.0],["2001-05-09",0.4682,0.4682,0.4415,0.4549,20600.0],["2001-05-10",0.4549,0.4682,0.4415,0.4549,3600.0],["2001-05-11",0.4549,0.4549,0.4281,0.4281,20000.0],["2001-05-14",0.4281,0.4388,0.4281,0.4281,1600.0],["2001-05-15",0.4549,0.4549,0.4468,0.4468,9000.0],["2001-05-16",0.4415,0.4682,0.4415,0.4549,2600.0],["2001-05-17",0.4281,0.4281,0.4281,0.4281,13200.0],["2001-05-18",0.4415,0.4415,0.4147,0.4147,5600.0],["2001-05-21",0.4013,0.4013,0.3692,0.3746,48600.0],["2001-05-22",0.3746,0.3746,0.3746,0.3746,0.0],["2001-05-23",0.3746,0.4013,0.3746,0.3933,15800.0],["2001-05-24",0.388,0.4281,0.388,0.4013,18200.0],["2001-05-25",0.4147,0.4147,0.4013,0.4013,1600.0],["2001-05-29",0.4013,0.4147,0.3478,0.4147,25400.0],["2001-05-30",0.4013,0.4067,0.4013,0.4067,6000.0],["2001-05-31",0.4013,0.4013,0.3532,0.388,14400.0],["2001-06-01",0.4147,0.4147,0.3746,0.388,8200.0],["2001-06-04",0.396,0.396,0.3345,0.3345,11600.0],["2001-06-05",0.3345,0.3746,0.3023,0.3746,74200.0],["2001-06-06",0.4013,0.4067,0.3345,0.396,76200.0],["2001-06-07",0.3799,0.388,0.3371,0.3746,13400.0],["2001-06-08",0.388,0.388,0.3559,0.3853,2200.0],["2001-06-11",0.3933,0.3987,0.3933,0.3987,3200.0],["2001-06-12",0.3987,0.4147,0.3987,0.4013,65400.0],["2001-06-13",0.4013,0.4013,0.388,0.388,66200.0],["2001-06-14",0.4013,0.4013,0.3639,0.3746,13800.0],["2001-06-15",0.4013,0.4013,0.3639,0.3639,11000.0],["2001-06-18",0.3612,0.3612,0.3612,0.3612,3800.0],["2001-06-19",0.3612,0.3612,0.3345,0.3345,9000.0],["2001-06-20",0.3238,0.3238,0.3077,0.3211,16600.0],["2001-06-21",0.3345,0.3612,0.3345,0.3585,35000.0],["2001-06-22",0.3371,0.3612,0.3345,0.3371,8800.0],["2001-06-25",0.3371,0.3371,0.3345,0.3345,3400.0],["2001-06-26",0.3585,0.3585,0.3371,0.3585,600.0],["2001-06-27",0.3585,0.3612,0.3371,0.3585,1800.0],["2001-06-28",0.3371,0.3612,0.3371,0.3478,2000.0],["2001-06-29",0.3345,0.3746,0.3345,0.3746,9800.0],["2001-07-02",0.3746,0.4013,0.3746,0.3746,32800.0],["2001-07-03",0.3478,0.3478,0.3478,0.3478,5200.0],["2001-07-05",0.3746,0.4013,0.3612,0.396,18200.0],["2001-07-06",0.4013,0.4013,0.3478,0.3478,13600.0],["2001-07-09",0.3559,0.3559,0.3559,0.3559,600.0],["2001-07-10",0.3746,0.3746,0.3746,0.3746,400.0],["2001-07-11",0.3746,0.3746,0.3719,0.3719,60200.0],["2001-07-12",0.3719,0.3719,0.3345,0.3398,4600.0],["2001-07-13",0.3425,0.3425,0.3425,0.3425,8200.0],["2001-07-16",0.3452,0.3478,0.3371,0.3425,6800.0],["2001-07-17",0.3371,0.3987,0.3345,0.388,7400.0],["2001-07-18",0.4013,0.4013,0.3639,0.3639,13000.0],["2001-07-19",0.3692,0.3692,0.3639,0.3639,400.0],["2001-07-20",0.3639,0.388,0.3639,0.388,36200.0],["2001-07-23",0.388,0.388,0.3478,0.3478,9200.0],["2001-07-24",0.3746,0.3746,0.3719,0.3719,2200.0],["2001-07-25",0.3371,0.3371,0.3371,0.3371,200.0],["2001-07-26",0.3719,0.3719,0.3345,0.3345,13800.0],["2001-07-27",0.3478,0.3478,0.313,0.313,41000.0],["2001-07-30",0.313,0.3318,0.2943,0.3211,52800.0],["2001-07-31",0.3211,0.3211,0.3157,0.3157,10600.0],["2001-08-01",0.2943,0.3104,0.2943,0.2997,82800.0],["2001-08-02",0.297,0.297,0.2943,0.2943,12000.0],["2001-08-03",0.2997,0.3077,0.2943,0.2943,32000.0],["2001-08-06",0.3211,0.3211,0.3157,0.3157,33000.0],["2001-08-07",0.305,0.3211,0.2997,0.3211,13400.0],["2001-08-08",0.3211,0.3211,0.3184,0.3211,34400.0],["2001-08-09",0.3211,0.3238,0.2809,0.3211,136600.0],["2001-08-10",0.2997,0.3585,0.2836,0.3104,85800.0],["2001-08-13",0.3211,0.3211,0.3211,0.3211,236000.0],["2001-08-14",0.3211,0.3211,0.313,0.3211,301000.0],["2001-08-15",0.3211,0.3345,0.313,0.3211,78200.0],["2001-08-16",0.3104,0.3104,0.2943,0.2943,20000.0],["2001-08-17",0.3211,0.3345,0.3104,0.3211,8600.0],["2001-08-20",0.2943,0.3077,0.2943,0.3077,3000.0],["2001-08-21",0.2943,0.3077,0.2943,0.3077,4400.0],["2001-08-22",0.2943,0.3077,0.2943,0.3077,5400.0],["2001-08-23",0.3077,0.3077,0.3077,0.3077,0.0],["2001-08-24",0.3211,0.3719,0.2943,0.2943,15000.0],["2001-08-27",0.3211,0.3211,0.2676,0.3157,11400.0],["2001-08-28",0.3157,0.3157,0.3157,0.3157,0.0],["2001-08-29",0.3077,0.3077,0.2943,0.3077,29000.0],["2001-08-30",0.2836,0.2943,0.2809,0.2863,3200.0],["2001-08-31",0.2676,0.2809,0.2274,0.2542,270400.0],["2001-09-04",0.2542,0.2916,0.2542,0.2702,23600.0],["2001-09-05",0.2916,0.2916,0.2702,0.2863,18600.0],["2001-09-06",0.2863,0.2863,0.2863,0.2863,2000.0],["2001-09-07",0.2863,0.2863,0.2676,0.2863,30200.0],["2001-09-10",0.2863,0.2863,0.2809,0.2809,600.0],["2001-09-17",0.2809,0.2809,0.2809,0.2809,12400.0],["2001-09-18",0.2783,0.2783,0.2676,0.2676,6200.0],["2001-09-19",0.2783,0.2783,0.2542,0.2542,2600.0],["2001-09-20",0.2408,0.2676,0.2408,0.2542,6800.0],["2001-09-21",0.2141,0.2515,0.2141,0.2301,9400.0],["2001-09-24",0.2488,0.2488,0.1739,0.2007,32600.0],["2001-09-25",0.2381,0.2381,0.2007,0.2007,21200.0],["2001-09-26",0.2274,0.2274,0.2033,0.2248,26400.0],["2001-09-27",0.2007,0.2221,0.2007,0.2221,12800.0],["2001-09-28",0.2141,0.2141,0.2141,0.2141,2000.0],["2001-10-01",0.2007,0.2007,0.2007,0.2007,200.0],["2001-10-02",0.2194,0.2194,0.2007,0.2033,20800.0],["2001-10-03",0.2221,0.2542,0.2194,0.2408,11800.0],["2001-10-04",0.2408,0.2408,0.2141,0.2408,8200.0],["2001-10-05",0.2408,0.2462,0.2408,0.2462,12400.0],["2001-10-08",0.2542,0.2542,0.2488,0.2515,7000.0],["2001-10-09",0.2649,0.2676,0.2649,0.2676,6400.0],["2001-10-10",0.2676,0.2676,0.2301,0.2622,1000.0],["2001-10-11",0.2301,0.2676,0.2301,0.2488,2000.0],["2001-10-12",0.2301,0.2301,0.2141,0.2141,22800.0],["2001-10-15",0.2141,0.2488,0.2007,0.2007,62000.0],["2001-10-16",0.2141,0.2408,0.2141,0.2381,6800.0],["2001-10-17",0.2274,0.2381,0.2141,0.2221,7600.0],["2001-10-18",0.2221,0.2221,0.2221,0.2221,0.0],["2001-10-19",0.2221,0.2221,0.2221,0.2221,200.0],["2001-10-22",0.2221,0.2221,0.19,0.19,9000.0],["2001-10-23",0.2033,0.2221,0.2007,0.2007,44000.0],["2001-10-24",0.2087,0.2274,0.2087,0.2274,18400.0],["2001-10-25",0.2221,0.2221,0.19,0.198,25400.0],["2001-10-26",0.2248,0.2408,0.2141,0.2274,51600.0],["2001-10-29",0.2221,0.2221,0.2221,0.2221,200.0],["2001-10-30",0.2141,0.2141,0.1605,0.1605,126200.0],["2001-10-31",0.1605,0.1712,0.1605,0.1712,101600.0],["2001-11-01",0.1605,0.1605,0.1472,0.1472,21200.0],["2001-11-02",0.1605,0.1766,0.1605,0.1766,5600.0],["2001-11-05",0.1873,0.1873,0.1766,0.1766,29000.0],["2001-11-06",0.1766,0.1766,0.1766,0.1766,3200.0],["2001-11-07",0.1873,0.1873,0.1766,0.1846,31000.0],["2001-11-08",0.1739,0.1873,0.1739,0.1766,7600.0],["2001-11-09",0.1739,0.1873,0.1712,0.1712,11200.0],["2001-11-12",0.1873,0.1873,0.1739,0.1739,4200.0],["2001-11-13",0.1739,0.1873,0.1739,0.1873,4600.0],["2001-11-14",0.1873,0.1873,0.1873,0.1873,4800.0],["2001-11-15",0.1739,0.1873,0.1739,0.1873,6400.0],["2001-11-16",0.1793,0.2007,0.1793,0.19,38200.0],["2001-11-19",0.19,0.1953,0.19,0.1926,9000.0],["2001-11-20",0.2007,0.2141,0.2007,0.2141,30000.0],["2001-11-21",0.2141,0.2248,0.2087,0.2087,12600.0],["2001-11-23",0.2007,0.2007,0.1739,0.1766,28000.0],["2001-11-26",0.1873,0.2141,0.1873,0.2141,12800.0],["2001-11-27",0.2033,0.2141,0.1605,0.1739,215800.0],["2001-11-28",0.1632,0.1873,0.1632,0.1739,28800.0],["2001-11-29",0.1739,0.1739,0.1472,0.1632,40600.0],["2001-11-30",0.1605,0.1605,0.1498,0.1605,41400.0],["2001-12-03",0.1686,0.1846,0.1498,0.1819,40000.0],["2001-12-04",0.1632,0.1632,0.1605,0.1632,8800.0],["2001-12-05",0.1605,0.1846,0.1498,0.1605,51400.0],["2001-12-06",0.1873,0.1873,0.1632,0.1739,28400.0],["2001-12-07",0.1659,0.2676,0.1605,0.1739,90000.0],["2001-12-10",0.1739,0.1739,0.1632,0.1632,17400.0],["2001-12-11",0.1605,0.1739,0.1579,0.1605,56800.0],["2001-12-12",0.1605,0.1712,0.1552,0.1632,21400.0],["2001-12-13",0.1846,0.1846,0.1525,0.1605,23000.0],["2001-12-14",0.1712,0.1739,0.1498,0.1739,4400.0],["2001-12-17",0.1686,0.1686,0.1605,0.1605,10800.0],["2001-12-18",0.1525,0.1525,0.1338,0.1525,158800.0],["2001-12-19",0.1338,0.1605,0.1311,0.1605,16200.0],["2001-12-20",0.1472,0.1472,0.1338,0.1365,34600.0],["2001-12-21",0.1338,0.1445,0.1338,0.1445,18000.0],["2001-12-24",0.1605,0.1605,0.1552,0.1579,60800.0],["2001-12-26",0.1472,0.1472,0.1365,0.1472,12200.0],["2001-12-27",0.1579,0.1605,0.1472,0.1579,12600.0],["2001-12-28",0.1605,0.1686,0.1605,0.1632,34000.0],["2001-12-31",0.1712,0.1712,0.1605,0.1632,67000.0],["2002-01-02",0.1686,0.1686,0.1365,0.1418,85600.0],["2002-01-03",0.1472,0.1686,0.1472,0.1632,15800.0],["2002-01-04",0.1659,0.1659,0.1498,0.1605,23800.0],["2002-01-07",0.1472,0.1739,0.1472,0.1472,66400.0],["2002-01-08",0.1739,0.1739,0.1445,0.1472,12800.0],["2002-01-09",0.1632,0.1632,0.1632,0.1632,2600.0],["2002-01-10",0.1472,0.1659,0.1472,0.1605,10200.0],["2002-01-11",0.1605,0.1659,0.1498,0.1632,7000.0],["2002-01-14",0.1498,0.1739,0.1498,0.1739,25600.0],["2002-01-15",0.1659,0.1686,0.1472,0.1605,54600.0],["2002-01-16",0.1605,0.1712,0.1579,0.1605,102000.0],["2002-01-17",0.1686,0.1686,0.1605,0.1605,7800.0],["2002-01-18",0.1686,0.1712,0.1605,0.1605,59600.0],["2002-01-22",0.1659,0.1712,0.1605,0.1605,46200.0],["2002-01-23",0.1659,0.1686,0.1605,0.1686,7600.0],["2002-01-24",0.1605,0.1739,0.1605,0.1605,79400.0],["2002-01-25",0.1472,0.1686,0.1472,0.1686,11000.0],["2002-01-28",0.1926,0.1926,0.1632,0.1819,52600.0],["2002-01-29",0.1659,0.1819,0.1659,0.1712,16200.0],["2002-01-30",0.1712,0.1873,0.1605,0.1632,11400.0],["2002-01-31",0.1605,0.1739,0.1605,0.1605,54200.0],["2002-02-01",0.1472,0.1472,0.1124,0.1177,151400.0],["2002-02-04",0.1418,0.1605,0.1338,0.1418,116200.0],["2002-02-05",0.1445,0.1472,0.107,0.107,99800.0],["2002-02-06",0.0936,0.1338,0.0722,0.099,179000.0],["2002-02-07",0.0936,0.1204,0.0936,0.1204,29600.0],["2002-02-08",0.1311,0.1311,0.1204,0.1311,13600.0],["2002-02-11",0.1311,0.1311,0.1311,0.1311,0.0],["2002-02-12",0.0856,0.1284,0.0856,0.1284,11800.0],["2002-02-13",0.0829,0.1445,0.0829,0.0883,26200.0],["2002-02-14",0.1338,0.1338,0.1204,0.1204,40000.0],["2002-02-15",0.1338,0.1338,0.0936,0.0936,55000.0],["2002-02-19",0.0936,0.107,0.0936,0.0936,8800.0],["2002-02-20",0.0963,0.0963,0.0936,0.0936,2400.0],["2002-02-21",0.1097,0.1338,0.099,0.1338,5400.0],["2002-02-22",0.1338,0.1338,0.1311,0.1311,11600.0],["2002-02-25",0.1311,0.1311,0.1151,0.1151,4400.0],["2002-02-26",0.1311,0.1311,0.1151,0.1311,244600.0],["2002-02-27",0.1151,0.1418,0.1151,0.1418,9600.0],["2002-02-28",0.1231,0.1418,0.1231,0.1338,40600.0],["2002-03-01",0.1284,0.1418,0.1284,0.1418,9400.0],["2002-03-04",0.1418,0.1418,0.1418,0.1418,0.0],["2002-03-05",0.1418,0.1525,0.1338,0.1525,71800.0],["2002-03-06",0.1739,0.2141,0.1739,0.2007,98400.0],["2002-03-07",0.2141,0.2141,0.1605,0.1605,42400.0],["2002-03-08",0.1605,0.2141,0.1605,0.19,45600.0],["2002-03-11",0.2007,0.2007,0.2007,0.2007,200.0],["2002-03-12",0.1659,0.2007,0.1659,0.1659,4400.0],["2002-03-13",0.1659,0.1659,0.1659,0.1659,600.0],["2002-03-14",0.1659,0.1659,0.1659,0.1659,400.0],["2002-03-15",0.1659,0.1659,0.1659,0.1659,6200.0],["2002-03-18",0.1659,0.1659,0.1659,0.1659,0.0],["2002-03-19",0.1498,0.1498,0.1498,0.1498,200.0],["2002-03-20",0.1498,0.1498,0.1498,0.1498,200.0],["2002-03-21",0.1498,0.1498,0.1498,0.1498,0.0],["2002-03-22",0.1498,0.1498,0.1498,0.1498,0.0],["2002-03-25",0.1659,0.1873,0.1472,0.1873,5400.0],["2002-03-26",0.1498,0.1498,0.1498,0.1498,3000.0],["2002-03-27",0.1846,0.1846,0.1846,0.1846,13400.0],["2002-03-28",0.2114,0.2114,0.1739,0.206,19800.0],["2002-04-01",0.206,0.206,0.206,0.206,0.0],["2002-04-02",0.1739,0.1793,0.1739,0.1739,34800.0],["2002-04-03",0.1793,0.1793,0.1686,0.1686,7000.0],["2002-04-04",0.1793,0.1793,0.1686,0.1686,1200.0],["2002-04-05",0.1793,0.1873,0.1739,0.1873,24000.0],["2002-04-08",0.1632,0.1873,0.1605,0.1605,20000.0],["2002-04-09",0.1552,0.1739,0.1552,0.1739,2600.0],["2002-04-10",0.1873,0.1873,0.1873,0.1873,4000.0],["2002-04-11",0.1873,0.1873,0.1873,0.1873,0.0],["2002-04-12",0.1472,0.1739,0.1472,0.1739,20000.0],["2002-04-15",0.1605,0.1605,0.1472,0.1472,15000.0],["2002-04-16",0.1472,0.1819,0.1472,0.1472,5400.0],["2002-04-17",0.1605,0.1632,0.1472,0.1579,41600.0],["2002-04-18",0.1579,0.1632,0.1579,0.1632,8400.0],["2002-04-19",0.1739,0.1739,0.1739,0.1739,1200.0],["2002-04-22",0.1739,0.1739,0.1739,0.1739,4000.0],["2002-04-23",0.1739,0.1739,0.1739,0.1739,0.0],["2002-04-24",0.1632,0.1739,0.1472,0.1739,6600.0],["2002-04-25",0.1472,0.1472,0.1472,0.1472,600.0],["2002-04-26",0.1472,0.1472,0.1472,0.1472,0.0],["2002-04-29",0.1472,0.1472,0.1472,0.1472,1600.0],["2002-04-30",0.1739,0.1739,0.1659,0.1659,23000.0],["2002-05-01",0.1472,0.1659,0.1472,0.1659,2000.0],["2002-05-02",0.1472,0.1472,0.1472,0.1472,200.0],["2002-05-03",0.1472,0.1472,0.1472,0.1472,10400.0],["2002-05-06",0.1605,0.1605,0.1605,0.1605,8600.0],["2002-05-07",0.1605,0.1605,0.1605,0.1605,0.0],["2002-05-08",0.1391,0.1472,0.1391,0.1445,64000.0],["2002-05-09",0.1445,0.1445,0.1445,0.1445,0.0],["2002-05-10",0.1579,0.1579,0.1472,0.1579,17600.0],["2002-05-13",0.1632,0.1873,0.1472,0.1472,19800.0],["2002-05-14",0.1472,0.1472,0.1472,0.1472,1000.0],["2002-05-15",0.1472,0.1472,0.1472,0.1472,36800.0],["2002-05-16",0.1472,0.1472,0.1472,0.1472,0.0],["2002-05-17",0.1739,0.1739,0.1605,0.1605,11200.0],["2002-05-20",0.1605,0.1793,0.1605,0.1793,30400.0],["2002-05-21",0.1605,0.1605,0.1605,0.1605,1000.0],["2002-05-22",0.1873,0.1953,0.1739,0.1873,61400.0],["2002-05-23",0.1873,0.1873,0.1739,0.1873,17000.0],["2002-05-24",0.1739,0.1953,0.1739,0.1819,71800.0],["2002-05-28",0.1472,0.1739,0.1472,0.1472,69000.0],["2002-05-29",0.1739,0.1739,0.1605,0.1739,30000.0],["2002-05-30",0.1605,0.1605,0.1605,0.1605,1000.0],["2002-05-31",0.1472,0.1472,0.1472,0.1472,8200.0],["2002-06-03",0.1472,0.1472,0.1472,0.1472,2400.0],["2002-06-04",0.1739,0.1739,0.1605,0.1605,11400.0],["2002-06-05",0.1873,0.1873,0.1873,0.1873,6600.0],["2002-06-06",0.1873,0.1873,0.1873,0.1873,0.0],["2002-06-07",0.1605,0.1739,0.1605,0.1739,6800.0],["2002-06-10",0.1632,0.1632,0.1632,0.1632,200.0],["2002-06-11",0.1632,0.1632,0.1632,0.1632,0.0],["2002-06-12",0.1605,0.1739,0.1472,0.1472,45400.0],["2002-06-13",0.1472,0.1472,0.1472,0.1472,0.0],["2002-06-14",0.1472,0.1472,0.1365,0.1472,53200.0],["2002-06-17",0.1472,0.1472,0.1472,0.1472,0.0],["2002-06-18",0.1498,0.1498,0.1498,0.1498,1800.0],["2002-06-19",0.1498,0.1605,0.1365,0.1498,24200.0],["2002-06-20",0.1498,0.1498,0.1498,0.1498,0.0],["2002-06-21",0.1365,0.1498,0.1365,0.1498,600.0],["2002-06-24",0.1365,0.1365,0.1365,0.1365,1400.0],["2002-06-25",0.1365,0.1365,0.1365,0.1365,1000.0],["2002-06-26",0.1365,0.1365,0.1365,0.1365,0.0],["2002-06-27",0.1365,0.1472,0.1365,0.1472,20600.0],["2002-06-28",0.1472,0.1472,0.1472,0.1472,0.0],["2002-07-01",0.1365,0.1365,0.1365,0.1365,2000.0],["2002-07-02",0.1338,0.1365,0.1338,0.1338,34000.0],["2002-07-03",0.1338,0.1338,0.1338,0.1338,0.0],["2002-07-05",0.1338,0.1338,0.1338,0.1338,0.0],["2002-07-08",0.1819,0.1819,0.1418,0.1445,16400.0],["2002-07-09",0.1472,0.1472,0.1472,0.1472,200.0],["2002-07-10",0.1498,0.1498,0.1498,0.1498,1800.0],["2002-07-11",0.1819,0.1819,0.1605,0.1739,9200.0],["2002-07-12",0.1739,0.1873,0.1659,0.1873,19400.0],["2002-07-15",0.1766,0.1766,0.1739,0.1739,14000.0],["2002-07-16",0.1739,0.1739,0.1739,0.1739,7200.0],["2002-07-17",0.1873,0.1873,0.1739,0.1739,59600.0],["2002-07-18",0.1739,0.1739,0.1739,0.1739,0.0],["2002-07-19",0.1686,0.2007,0.1686,0.1873,72000.0],["2002-07-22",0.1739,0.2141,0.1739,0.1739,27800.0],["2002-07-23",0.1739,0.1739,0.1739,0.1739,0.0],["2002-07-24",0.1739,0.1739,0.1739,0.1739,0.0],["2002-07-25",0.2141,0.2141,0.1739,0.2007,16200.0],["2002-07-26",0.2141,0.2141,0.1873,0.1873,51400.0],["2002-07-29",0.1873,0.1873,0.1873,0.1873,0.0],["2002-07-30",0.19,0.1926,0.19,0.1926,2800.0],["2002-07-31",0.2114,0.2141,0.2114,0.2141,18000.0],["2002-08-01",0.2141,0.2141,0.2141,0.2141,12000.0],["2002-08-02",0.2007,0.2194,0.2007,0.2194,2400.0],["2002-08-05",0.2194,0.2194,0.1953,0.2194,37200.0],["2002-08-06",0.2274,0.2274,0.2087,0.2274,68000.0],["2002-08-07",0.206,0.206,0.206,0.206,1600.0],["2002-08-08",0.206,0.2274,0.206,0.2274,2200.0],["2002-08-09",0.2274,0.2274,0.2274,0.2274,0.0],["2002-08-12",0.206,0.206,0.206,0.206,1200.0],["2002-08-13",0.2141,0.2141,0.2141,0.2141,1200.0],["2002-08-14",0.2141,0.2141,0.2141,0.2141,400.0],["2002-08-15",0.2141,0.2408,0.2141,0.2221,24200.0],["2002-08-16",0.2221,0.2221,0.2221,0.2221,0.0],["2002-08-19",0.2221,0.2221,0.2221,0.2221,0.0],["2002-08-20",0.2542,0.2542,0.2167,0.2167,4800.0],["2002-08-21",0.2408,0.2542,0.2274,0.2274,35200.0],["2002-08-22",0.2515,0.2702,0.2488,0.2542,40000.0],["2002-08-23",0.2676,0.2809,0.2488,0.2809,49200.0],["2002-08-26",0.2542,0.2595,0.2542,0.2595,400.0],["2002-08-27",0.2702,0.2729,0.2328,0.2328,65200.0],["2002-08-28",0.2355,0.2355,0.2355,0.2355,6600.0],["2002-08-29",0.2355,0.2355,0.2355,0.2355,5400.0],["2002-08-30",0.2301,0.2301,0.2301,0.2301,200.0],["2002-09-03",0.2301,0.2301,0.2301,0.2301,0.0],["2002-09-04",0.2301,0.2301,0.206,0.2141,18600.0],["2002-09-05",0.206,0.206,0.206,0.206,10400.0],["2002-09-06",0.2007,0.2007,0.2007,0.2007,16600.0],["2002-09-09",0.2007,0.2007,0.2007,0.2007,0.0],["2002-09-10",0.206,0.206,0.2007,0.2007,72600.0],["2002-09-11",0.2141,0.2141,0.2141,0.2141,11000.0],["2002-09-12",0.2141,0.2141,0.2141,0.2141,0.0],["2002-09-13",0.2141,0.2274,0.2141,0.2274,23000.0],["2002-09-16",0.2141,0.2141,0.2087,0.2087,5000.0],["2002-09-17",0.2087,0.2087,0.2087,0.2087,0.0],["2002-09-18",0.2007,0.2007,0.2007,0.2007,2800.0],["2002-09-19",0.2007,0.2007,0.1953,0.1953,89600.0],["2002-09-20",0.1953,0.1953,0.1953,0.1953,0.0],["2002-09-23",0.1953,0.1953,0.1953,0.1953,0.0],["2002-09-24",0.1953,0.1953,0.1953,0.1953,0.0],["2002-09-25",0.1953,0.1953,0.1953,0.1953,0.0],["2002-09-26",0.1819,0.1819,0.1819,0.1819,5800.0],["2002-09-27",0.1819,0.1819,0.1819,0.1819,0.0],["2002-09-30",0.1739,0.1739,0.1739,0.1739,800.0],["2002-10-01",0.1605,0.1605,0.1605,0.1605,3400.0],["2002-10-02",0.1605,0.1605,0.1605,0.1605,0.0],["2002-10-03",0.1605,0.1605,0.1605,0.1605,2000.0],["2002-10-04",0.1605,0.1605,0.1605,0.1605,0.0],["2002-10-07",0.2007,0.2007,0.2007,0.2007,5600.0],["2002-10-08",0.1739,0.1739,0.1605,0.1739,55000.0],["2002-10-09",0.1739,0.1819,0.1391,0.1605,101800.0],["2002-10-10",0.1445,0.1739,0.1445,0.1739,26400.0],["2002-10-11",0.1739,0.1739,0.1445,0.1739,24600.0],["2002-10-14",0.1739,0.1739,0.1739,0.1739,0.0],["2002-10-15",0.1659,0.1739,0.1659,0.1659,14800.0],["2002-10-16",0.1472,0.1472,0.1472,0.1472,600.0],["2002-10-17",0.1472,0.1472,0.1472,0.1472,0.0],["2002-10-18",0.1605,0.1739,0.1605,0.1739,20000.0],["2002-10-21",0.1605,0.1739,0.1605,0.1739,10600.0],["2002-10-22",0.1739,0.1739,0.1739,0.1739,3000.0],["2002-10-23",0.1739,0.1739,0.1391,0.1739,19000.0],["2002-10-24",0.1739,0.1739,0.1739,0.1739,2200.0],["2002-10-25",0.1605,0.1873,0.1605,0.1739,51400.0],["2002-10-28",0.1739,0.1739,0.1739,0.1739,14000.0],["2002-10-29",0.1873,0.1873,0.1739,0.1739,1000.0],["2002-10-30",0.1739,0.1739,0.1739,0.1739,0.0],["2002-10-31",0.1739,0.1739,0.1739,0.1739,3800.0],["2002-11-01",0.1739,0.1739,0.1739,0.1739,9600.0],["2002-11-04",0.1739,0.1739,0.1739,0.1739,13200.0],["2002-11-05",0.1793,0.1793,0.1793,0.1793,5000.0],["2002-11-06",0.1605,0.1605,0.1605,0.1605,5400.0],["2002-11-07",0.1739,0.1739,0.1739,0.1739,10000.0],["2002-11-08",0.1873,0.1873,0.1739,0.1739,14000.0],["2002-11-11",0.1739,0.1739,0.1739,0.1739,8400.0],["2002-11-12",0.1605,0.1659,0.1605,0.1659,8000.0],["2002-11-13",0.1605,0.1605,0.1605,0.1605,200.0],["2002-11-14",0.1873,0.2007,0.1873,0.2007,5600.0],["2002-11-15",0.1739,0.1873,0.1739,0.1873,5000.0],["2002-11-18",0.1873,0.1873,0.1873,0.1873,0.0],["2002-11-19",0.1739,0.2007,0.1739,0.1873,44200.0],["2002-11-20",0.1926,0.2274,0.1926,0.2274,17800.0],["2002-11-21",0.2274,0.2542,0.2274,0.2542,43800.0],["2002-11-22",0.2274,0.2274,0.2274,0.2274,400.0],["2002-11-25",0.2408,0.2408,0.2274,0.2408,31000.0],["2002-11-26",0.2141,0.2141,0.2007,0.2007,15000.0],["2002-11-27",0.2007,0.2408,0.2007,0.2408,800.0],["2002-11-29",0.2007,0.2141,0.2007,0.2141,11400.0],["2002-12-02",0.2141,0.2542,0.2087,0.2542,32000.0],["2002-12-03",0.2274,0.2542,0.2274,0.2542,15000.0],["2002-12-04",0.2274,0.2274,0.2274,0.2274,7800.0],["2002-12-05",0.2542,0.2542,0.2408,0.2408,12600.0],["2002-12-06",0.2274,0.2274,0.2274,0.2274,200.0],["2002-12-09",0.2274,0.2408,0.2007,0.2007,38800.0],["2002-12-10",0.2007,0.2007,0.1873,0.1873,11000.0],["2002-12-11",0.1873,0.2007,0.1873,0.1873,23000.0],["2002-12-12",0.2141,0.2141,0.2141,0.2141,10000.0],["2002-12-13",0.2007,0.2007,0.2007,0.2007,1000.0],["2002-12-16",0.2007,0.2007,0.2007,0.2007,4800.0],["2002-12-17",0.1873,0.1873,0.1873,0.1873,1000.0],["2002-12-18",0.1873,0.1873,0.1873,0.1873,3200.0],["2002-12-19",0.1873,0.1873,0.1873,0.1873,14000.0],["2002-12-20",0.1873,0.1873,0.1873,0.1873,1400.0],["2002-12-23",0.1873,0.2141,0.1873,0.2114,12800.0],["2002-12-24",0.2274,0.2274,0.2141,0.2141,15600.0],["2002-12-26",0.2194,0.2194,0.2194,0.2194,6200.0],["2002-12-27",0.2194,0.2194,0.2194,0.2194,13000.0],["2002-12-30",0.2194,0.2542,0.2194,0.2274,45800.0],["2002-12-31",0.2194,0.2274,0.2194,0.2194,38200.0],["2003-01-02",0.2408,0.2408,0.2221,0.2221,19200.0],["2003-01-03",0.2221,0.2221,0.2114,0.2114,40000.0],["2003-01-06",0.2274,0.2274,0.2221,0.2274,19200.0],["2003-01-07",0.2274,0.2274,0.2274,0.2274,0.0],["2003-01-08",0.2274,0.2274,0.2274,0.2274,0.0],["2003-01-09",0.2274,0.2274,0.2274,0.2274,200.0],["2003-01-10",0.2007,0.2007,0.2007,0.2007,200.0],["2003-01-13",0.2007,0.2007,0.2007,0.2007,0.0],["2003-01-14",0.2007,0.2007,0.2007,0.2007,0.0],["2003-01-15",0.2007,0.2141,0.2007,0.2007,21800.0],["2003-01-16",0.2141,0.2141,0.2141,0.2141,15000.0],["2003-01-17",0.2141,0.2141,0.2141,0.2141,0.0],["2003-01-21",0.2274,0.2274,0.2087,0.2141,2800.0],["2003-01-22",0.2274,0.2274,0.2274,0.2274,40000.0],["2003-01-23",0.2274,0.2274,0.2274,0.2274,0.0],["2003-01-24",0.2274,0.2274,0.2167,0.2167,2400.0],["2003-01-27",0.2274,0.2274,0.2167,0.2274,27400.0],["2003-01-28",0.2274,0.2408,0.2274,0.2408,35200.0],["2003-01-29",0.2408,0.2408,0.2408,0.2408,18000.0],["2003-01-30",0.2274,0.2274,0.2274,0.2274,2000.0],["2003-01-31",0.2408,0.2408,0.2274,0.2274,27400.0],["2003-02-03",0.2274,0.2274,0.2274,0.2274,600.0],["2003-02-04",0.2274,0.2274,0.2274,0.2274,0.0],["2003-02-05",0.2274,0.2274,0.2274,0.2274,0.0],["2003-02-06",0.2542,0.2542,0.2274,0.2274,19800.0],["2003-02-07",0.2274,0.2274,0.2274,0.2274,0.0],["2003-02-10",0.2274,0.2274,0.2274,0.2274,0.0],["2003-02-11",0.2274,0.2274,0.2274,0.2274,0.0],["2003-02-12",0.2274,0.2274,0.2274,0.2274,0.0],["2003-02-13",0.2274,0.2274,0.2141,0.2141,24800.0],["2003-02-14",0.2141,0.2141,0.2141,0.2141,0.0],["2003-02-18",0.2141,0.2141,0.2141,0.2141,0.0],["2003-02-19",0.2274,0.2274,0.2141,0.2274,44200.0],["2003-02-20",0.2274,0.2274,0.2274,0.2274,0.0],["2003-02-21",0.2141,0.2141,0.2007,0.2007,59800.0],["2003-02-24",0.2087,0.2087,0.2007,0.2007,7600.0],["2003-02-25",0.1873,0.19,0.1873,0.19,11800.0],["2003-02-26",0.19,0.19,0.19,0.19,0.0],["2003-02-27",0.19,0.19,0.19,0.19,0.0],["2003-02-28",0.19,0.19,0.19,0.19,0.0],["2003-03-03",0.1873,0.1873,0.1873,0.1873,400.0],["2003-03-04",0.1873,0.2007,0.1873,0.19,7000.0],["2003-03-05",0.2141,0.2141,0.1873,0.2007,33200.0],["2003-03-06",0.2007,0.2007,0.2007,0.2007,0.0],["2003-03-07",0.2007,0.2007,0.2007,0.2007,0.0],["2003-03-10",0.2007,0.2007,0.2007,0.2007,0.0],["2003-03-11",0.2007,0.2007,0.2007,0.2007,0.0],["2003-03-12",0.2007,0.2007,0.2007,0.2007,0.0],["2003-03-13",0.2007,0.2007,0.2007,0.2007,0.0],["2003-03-14",0.2007,0.2007,0.2007,0.2007,0.0],["2003-03-17",0.2007,0.2007,0.2007,0.2007,10000.0],["2003-03-18",0.2141,0.2141,0.2007,0.2007,36000.0],["2003-03-19",0.2007,0.2007,0.1873,0.1873,6600.0],["2003-03-20",0.1873,0.1873,0.1873,0.1873,2600.0],["2003-03-21",0.1873,0.1873,0.1873,0.1873,0.0],["2003-03-24",0.1873,0.1873,0.1873,0.1873,1000.0],["2003-03-25",0.1873,0.2007,0.1873,0.1873,12800.0],["2003-03-26",0.2007,0.2007,0.2007,0.2007,36000.0],["2003-03-27",0.1873,0.1873,0.1873,0.1873,16000.0],["2003-03-28",0.1873,0.1873,0.1873,0.1873,9000.0],["2003-03-31",0.1873,0.1873,0.1873,0.1873,0.0],["2003-04-01",0.1873,0.1873,0.1873,0.1873,0.0],["2003-04-02",0.1873,0.1873,0.1873,0.1873,0.0],["2003-04-03",0.1873,0.1873,0.1873,0.1873,0.0],["2003-04-04",0.1873,0.1873,0.1873,0.1873,0.0],["2003-04-07",0.1873,0.1873,0.1739,0.1739,14600.0],["2003-04-08",0.1739,0.1739,0.1739,0.1739,0.0],["2003-04-09",0.1873,0.1873,0.1873,0.1873,41800.0],["2003-04-10",0.1739,0.1873,0.1739,0.1873,10400.0],["2003-04-11",0.1873,0.1873,0.1873,0.1873,1000.0],["2003-04-14",0.1873,0.1873,0.1873,0.1873,0.0],["2003-04-15",0.1873,0.1873,0.1873,0.1873,0.0],["2003-04-16",0.1766,0.1766,0.1712,0.1712,134400.0],["2003-04-17",0.1873,0.1873,0.1873,0.1873,91600.0],["2003-04-21",0.1873,0.1873,0.1873,0.1873,40000.0],["2003-04-22",0.1873,0.1873,0.1873,0.1873,10600.0],["2003-04-23",0.1873,0.1873,0.1873,0.1873,40000.0],["2003-04-24",0.1873,0.1873,0.1873,0.1873,0.0],["2003-04-25",0.1873,0.1873,0.1873,0.1873,4000.0],["2003-04-28",0.1873,0.1873,0.1819,0.1819,2200.0],["2003-04-29",0.1819,0.1819,0.1819,0.1819,0.0],["2003-04-30",0.1873,0.1873,0.1819,0.1819,50400.0],["2003-05-01",0.1819,0.1819,0.1819,0.1819,0.0],["2003-05-02",0.1819,0.1873,0.1819,0.1873,15000.0],["2003-05-05",0.1873,0.1873,0.1873,0.1873,0.0],["2003-05-06",0.1873,0.1873,0.1819,0.1819,9600.0],["2003-05-07",0.1873,0.1873,0.1873,0.1873,9200.0],["2003-05-08",0.1873,0.1873,0.1873,0.1873,1400.0],["2003-05-09",0.1819,0.1819,0.1819,0.1819,400.0],["2003-05-12",0.1873,0.1873,0.1873,0.1873,5400.0],["2003-05-13",0.1873,0.1873,0.1873,0.1873,4000.0],["2003-05-14",0.1873,0.1873,0.1873,0.1873,0.0],["2003-05-15",0.1873,0.1873,0.1819,0.1819,12800.0],["2003-05-16",0.1819,0.1819,0.1819,0.1819,0.0],["2003-05-19",0.1819,0.1819,0.1819,0.1819,0.0],["2003-05-20",0.1819,0.1819,0.1819,0.1819,1600.0],["2003-05-21",0.1819,0.1819,0.1819,0.1819,0.0],["2003-05-22",0.1873,0.1873,0.1873,0.1873,3000.0],["2003-05-23",0.1739,0.1739,0.1739,0.1739,9200.0],["2003-05-27",0.1739,0.1739,0.1739,0.1739,0.0],["2003-05-28",0.1739,0.1739,0.1739,0.1739,600.0],["2003-05-29",0.1739,0.1739,0.1739,0.1739,2000.0],["2003-05-30",0.1739,0.1739,0.1739,0.1739,0.0],["2003-06-02",0.1739,0.1739,0.1739,0.1739,4000.0],["2003-06-03",0.1739,0.1873,0.1739,0.1873,44000.0],["2003-06-04",0.1873,0.1873,0.1873,0.1873,4000.0],["2003-06-05",0.1873,0.1926,0.1873,0.1926,10800.0],["2003-06-06",0.1873,0.1873,0.1739,0.1793,62800.0],["2003-06-09",0.1739,0.1739,0.1739,0.1739,800.0],["2003-06-10",0.1793,0.1793,0.1793,0.1793,200.0],["2003-06-11",0.1793,0.1793,0.1793,0.1793,0.0],["2003-06-12",0.1793,0.1926,0.1659,0.1659,7600.0],["2003-06-13",0.1739,0.1739,0.1739,0.1739,400.0],["2003-06-16",0.1659,0.1739,0.1659,0.1739,800.0],["2003-06-17",0.1659,0.1659,0.1659,0.1659,1200.0],["2003-06-18",0.1659,0.1659,0.1659,0.1659,400.0],["2003-06-19",0.1659,0.1659,0.1659,0.1659,200.0],["2003-06-20",0.1659,0.1659,0.1659,0.1659,0.0],["2003-06-23",0.1659,0.1659,0.1659,0.1659,0.0],["2003-06-24",0.1873,0.1873,0.1819,0.1873,65400.0],["2003-06-25",0.1873,0.1873,0.1873,0.1873,0.0],["2003-06-26",0.1926,0.1926,0.1873,0.1926,22000.0],["2003-06-27",0.1659,0.1712,0.1659,0.1712,2000.0],["2003-06-30",0.1712,0.1712,0.1712,0.1712,0.0],["2003-07-01",0.1712,0.1712,0.1712,0.1712,0.0],["2003-07-02",0.1659,0.1739,0.1659,0.1712,28400.0],["2003-07-03",0.1873,0.1873,0.1873,0.1873,15000.0],["2003-07-07",0.1926,0.1926,0.1873,0.1926,11000.0],["2003-07-08",0.1926,0.1926,0.1873,0.1873,6000.0],["2003-07-09",0.1873,0.1873,0.1873,0.1873,0.0],["2003-07-10",0.1873,0.1873,0.1873,0.1873,0.0],["2003-07-11",0.1926,0.1926,0.1873,0.1873,42400.0],["2003-07-14",0.1739,0.1739,0.1739,0.1739,6600.0],["2003-07-15",0.1739,0.1739,0.1739,0.1739,400.0],["2003-07-16",0.1739,0.1766,0.1605,0.1605,23200.0],["2003-07-17",0.1605,0.1605,0.1605,0.1605,1400.0],["2003-07-18",0.1605,0.1605,0.1605,0.1605,0.0],["2003-07-21",0.1605,0.1739,0.1605,0.1605,14000.0],["2003-07-22",0.1605,0.1605,0.1605,0.1605,10000.0],["2003-07-23",0.1605,0.1873,0.1605,0.1873,7600.0],["2003-07-24",0.1873,0.1873,0.1873,0.1873,0.0],["2003-07-25",0.1739,0.1926,0.1739,0.1873,101800.0],["2003-07-28",0.1873,0.1873,0.1739,0.1739,96000.0],["2003-07-29",0.1739,0.1739,0.1739,0.1739,8000.0],["2003-07-30",0.1739,0.1739,0.1739,0.1739,0.0],["2003-07-31",0.1739,0.1739,0.1739,0.1739,3800.0],["2003-08-01",0.1739,0.1739,0.1739,0.1739,1600.0],["2003-08-04",0.1739,0.1739,0.1739,0.1739,0.0],["2003-08-05",0.1793,0.1793,0.1739,0.1793,6800.0],["2003-08-06",0.1739,0.1739,0.1739,0.1739,1200.0],["2003-08-07",0.1739,0.1873,0.1739,0.1873,8600.0],["2003-08-08",0.1659,0.1659,0.1659,0.1659,2000.0],["2003-08-11",0.1659,0.1659,0.1605,0.1605,12000.0],["2003-08-12",0.1605,0.1793,0.1605,0.1793,15000.0],["2003-08-13",0.1793,0.1793,0.1605,0.1605,17400.0],["2003-08-14",0.1605,0.1739,0.1605,0.1739,18800.0],["2003-08-15",0.1605,0.1632,0.1605,0.1605,35400.0],["2003-08-18",0.1605,0.1605,0.1605,0.1605,0.0],["2003-08-19",0.1605,0.1605,0.1605,0.1605,0.0],["2003-08-20",0.1472,0.1605,0.1472,0.1605,400.0],["2003-08-21",0.1605,0.1605,0.1605,0.1605,0.0],["2003-08-22",0.1605,0.1605,0.1605,0.1605,0.0],["2003-08-25",0.1605,0.1605,0.1605,0.1605,0.0],["2003-08-26",0.1472,0.1472,0.1472,0.1472,1800.0],["2003-08-27",0.1659,0.1659,0.1659,0.1659,5000.0],["2003-08-28",0.1659,0.1739,0.1659,0.1739,26000.0],["2003-08-29",0.1766,0.1766,0.1766,0.1766,2200.0],["2003-09-02",0.1472,0.1605,0.1472,0.1605,400.0],["2003-09-03",0.1605,0.1605,0.1605,0.1605,0.0],["2003-09-04",0.1472,0.1472,0.1472,0.1472,200.0],["2003-09-05",0.1873,0.1873,0.1472,0.1472,5600.0],["2003-09-08",0.1552,0.1552,0.1552,0.1552,400.0],["2003-09-09",0.1552,0.1552,0.1552,0.1552,2000.0],["2003-09-10",0.1552,0.1552,0.1552,0.1552,0.0],["2003-09-11",0.1552,0.1605,0.1552,0.1579,13400.0],["2003-09-12",0.1605,0.1605,0.1605,0.1605,1400.0],["2003-09-15",0.1739,0.1739,0.1632,0.1632,9400.0],["2003-09-16",0.1605,0.1605,0.1605,0.1605,4800.0],["2003-09-17",0.1873,0.1873,0.1739,0.1739,21400.0],["2003-09-18",0.1739,0.1739,0.1605,0.1739,29600.0],["2003-09-19",0.1605,0.1739,0.1605,0.1739,4000.0],["2003-09-22",0.1926,0.1926,0.1605,0.1739,24000.0],["2003-09-23",0.1739,0.1739,0.1739,0.1739,0.0],["2003-09-24",0.1739,0.1739,0.1739,0.1739,0.0],["2003-09-25",0.1712,0.1712,0.1712,0.1712,5200.0],["2003-09-26",0.1739,0.2007,0.1739,0.2007,50000.0],["2003-09-29",0.2007,0.2007,0.1873,0.1873,32000.0],["2003-09-30",0.1873,0.1873,0.1873,0.1873,0.0],["2003-10-01",0.1873,0.1873,0.1873,0.1873,0.0],["2003-10-02",0.1873,0.1873,0.1873,0.1873,0.0],["2003-10-03",0.1873,0.1873,0.1873,0.1873,0.0],["2003-10-06",0.1926,0.1926,0.1926,0.1926,3800.0],["2003-10-07",0.1739,0.1739,0.1739,0.1739,1600.0],["2003-10-08",0.1766,0.1926,0.1766,0.1873,20400.0],["2003-10-09",0.1926,0.1926,0.1873,0.1873,9200.0],["2003-10-10",0.1926,0.1926,0.1926,0.1926,12000.0],["2003-10-13",0.1739,0.1926,0.1739,0.1926,2600.0],["2003-10-14",0.1926,0.1926,0.1926,0.1926,0.0],["2003-10-15",0.1739,0.1739,0.1739,0.1739,1000.0],["2003-10-16",0.1873,0.1926,0.1873,0.1926,5600.0],["2003-10-17",0.1873,0.1926,0.1819,0.1926,45000.0],["2003-10-20",0.1739,0.1926,0.1739,0.1873,23400.0],["2003-10-21",0.1739,0.1926,0.1739,0.1926,21000.0],["2003-10-22",0.1739,0.1873,0.1739,0.1873,47800.0],["2003-10-23",0.1873,0.1873,0.1873,0.1873,6000.0],["2003-10-24",0.1873,0.1873,0.1873,0.1873,20000.0],["2003-10-27",0.1739,0.1739,0.1739,0.1739,600.0],["2003-10-28",0.1739,0.1739,0.1739,0.1739,4000.0],["2003-10-29",0.1739,0.1739,0.1739,0.1739,5000.0],["2003-10-30",0.1739,0.1739,0.1739,0.1739,0.0],["2003-10-31",0.1605,0.1793,0.1605,0.1793,6800.0],["2003-11-03",0.1793,0.1793,0.1793,0.1793,0.0],["2003-11-04",0.1605,0.1739,0.1605,0.1659,140200.0],["2003-11-05",0.1873,0.1873,0.1739,0.1793,85400.0],["2003-11-06",0.1766,0.1819,0.1659,0.1766,139600.0],["2003-11-07",0.1766,0.2141,0.1766,0.2087,186600.0],["2003-11-10",0.2141,0.2221,0.2141,0.2141,14600.0],["2003-11-11",0.2274,0.2702,0.2274,0.2622,93200.0],["2003-11-12",0.2488,0.2542,0.2488,0.2542,64200.0],["2003-11-13",0.2542,0.2542,0.2542,0.2542,0.0],["2003-11-14",0.2542,0.2542,0.2542,0.2542,5000.0],["2003-11-17",0.2435,0.2809,0.2435,0.2435,3600.0],["2003-11-18",0.2462,0.2462,0.2462,0.2462,200.0],["2003-11-19",0.2408,0.2408,0.2408,0.2408,13000.0],["2003-11-20",0.2408,0.2408,0.2274,0.2274,135000.0],["2003-11-21",0.2274,0.2274,0.2274,0.2274,0.0],["2003-11-24",0.2141,0.2141,0.2141,0.2141,11000.0],["2003-11-25",0.2141,0.2141,0.2141,0.2141,12200.0],["2003-11-26",0.2141,0.2141,0.2141,0.2141,1600.0],["2003-11-28",0.2141,0.2274,0.2141,0.2274,1800.0],["2003-12-01",0.2141,0.2141,0.2141,0.2141,10000.0],["2003-12-02",0.2141,0.2141,0.206,0.206,67800.0],["2003-12-03",0.206,0.206,0.206,0.206,100000.0],["2003-12-04",0.206,0.2114,0.2007,0.2007,110600.0],["2003-12-05",0.2007,0.2274,0.2007,0.2007,14200.0],["2003-12-08",0.2007,0.2007,0.2007,0.2007,9400.0],["2003-12-09",0.2007,0.2007,0.2007,0.2007,10800.0],["2003-12-10",0.2007,0.2141,0.2007,0.2007,25200.0],["2003-12-11",0.2007,0.2007,0.1873,0.1873,21200.0],["2003-12-12",0.1873,0.2007,0.1873,0.1873,29000.0],["2003-12-15",0.1766,0.1819,0.1739,0.1766,85800.0],["2003-12-16",0.1766,0.1766,0.1739,0.1739,50400.0],["2003-12-17",0.1819,0.1819,0.1739,0.1739,114000.0],["2003-12-18",0.1739,0.1739,0.1739,0.1739,247600.0],["2003-12-19",0.1766,0.1873,0.1766,0.1766,20000.0],["2003-12-22",0.1766,0.1819,0.1766,0.1766,7800.0],["2003-12-23",0.1766,0.1873,0.1766,0.1766,15800.0],["2003-12-24",0.1766,0.1766,0.1766,0.1766,2600.0],["2003-12-26",0.1873,0.1873,0.1873,0.1873,32800.0],["2003-12-29",0.198,0.2007,0.198,0.2007,74400.0],["2003-12-30",0.2007,0.2141,0.2007,0.2114,56400.0],["2003-12-31",0.2087,0.2355,0.2087,0.2221,41800.0],["2004-01-02",0.2087,0.2167,0.2087,0.2167,12000.0],["2004-01-05",0.2355,0.2355,0.2355,0.2355,15200.0],["2004-01-06",0.2408,0.2408,0.2408,0.2408,4000.0],["2004-01-07",0.2542,0.2542,0.2248,0.2542,18000.0],["2004-01-08",0.2248,0.2248,0.2248,0.2248,1000.0],["2004-01-09",0.2408,0.2408,0.2007,0.2007,151000.0],["2004-01-12",0.2007,0.2007,0.2007,0.2007,7000.0],["2004-01-13",0.2007,0.2007,0.2007,0.2007,15000.0],["2004-01-14",0.2007,0.2141,0.198,0.2141,100000.0],["2004-01-15",0.2194,0.2355,0.2114,0.2274,250000.0],["2004-01-16",0.2355,0.2542,0.2274,0.2328,440200.0],["2004-01-20",0.2408,0.2676,0.2408,0.2462,47000.0],["2004-01-21",0.2702,0.2702,0.2542,0.2595,19600.0],["2004-01-22",0.2649,0.2783,0.2542,0.2676,25200.0],["2004-01-23",0.2676,0.3211,0.2676,0.2943,33200.0],["2004-01-26",0.3077,0.3478,0.3077,0.3211,27600.0],["2004-01-27",0.3211,0.3746,0.3211,0.3719,125600.0],["2004-01-28",0.3746,0.4013,0.3719,0.3746,46400.0],["2004-01-29",0.3612,0.3612,0.3612,0.3612,9000.0],["2004-01-30",0.3345,0.3345,0.2809,0.2836,29400.0],["2004-02-02",0.2702,0.2809,0.2622,0.2622,14200.0],["2004-02-03",0.2809,0.2943,0.2702,0.2702,41200.0],["2004-02-04",0.2702,0.2702,0.2702,0.2702,0.0],["2004-02-05",0.2943,0.2943,0.2783,0.2783,5800.0],["2004-02-06",0.2783,0.2783,0.2783,0.2783,0.0],["2004-02-09",0.2702,0.2783,0.2676,0.2676,18000.0],["2004-02-10",0.2676,0.2676,0.2676,0.2676,0.0],["2004-02-11",0.2809,0.289,0.2783,0.2809,52200.0],["2004-02-12",0.2783,0.2943,0.2783,0.2809,126800.0],["2004-02-13",0.2836,0.2836,0.2836,0.2836,1200.0],["2004-02-17",0.2836,0.2836,0.2783,0.2783,3800.0],["2004-02-18",0.2783,0.2809,0.2783,0.2809,42000.0],["2004-02-19",0.1472,0.1472,0.1472,0.1472,400.0],["2004-02-20",0.1472,0.1472,0.1472,0.1472,0.0],["2004-02-23",0.1472,0.1472,0.1472,0.1472,0.0],["2004-02-24",0.2087,0.2676,0.2087,0.2676,16800.0],["2004-02-25",0.2141,0.2676,0.2141,0.2676,4600.0],["2004-02-26",0.2141,0.2141,0.2141,0.2141,1000.0],["2004-02-27",0.2676,0.2676,0.2221,0.2676,23800.0],["2004-03-01",0.2515,0.2676,0.2462,0.2462,18000.0],["2004-03-02",0.2676,0.2676,0.2542,0.2676,19200.0],["2004-03-03",0.2702,0.297,0.2595,0.297,42000.0],["2004-03-04",0.2809,0.3211,0.2809,0.3211,24200.0],["2004-03-05",0.3211,0.3853,0.2916,0.2916,32200.0],["2004-03-08",0.2916,0.2916,0.2916,0.2916,0.0],["2004-03-09",0.3345,0.3345,0.3345,0.3345,3600.0],["2004-03-10",0.3211,0.3478,0.2809,0.3478,25600.0],["2004-03-11",0.3478,0.3478,0.3238,0.3478,6000.0],["2004-03-12",0.3478,0.3612,0.3345,0.3478,39000.0],["2004-03-15",0.3612,0.3612,0.3478,0.3478,7400.0],["2004-03-16",0.3211,0.3478,0.3211,0.3478,5000.0],["2004-03-17",0.3211,0.3211,0.3211,0.3211,200.0],["2004-03-18",0.3612,0.3746,0.3478,0.3478,18800.0],["2004-03-19",0.3478,0.388,0.3478,0.3478,50000.0],["2004-03-22",0.3478,0.3478,0.3478,0.3478,0.0],["2004-03-23",0.388,0.4067,0.388,0.4013,88800.0],["2004-03-24",0.3906,0.3987,0.3906,0.3987,12000.0],["2004-03-25",0.404,0.4415,0.4013,0.4415,107800.0],["2004-03-26",0.4415,0.495,0.4415,0.4816,175200.0],["2004-03-29",0.4843,0.5003,0.4843,0.4843,72600.0],["2004-03-30",0.4816,0.4896,0.4816,0.4843,48000.0],["2004-03-31",0.495,0.495,0.4682,0.4682,79400.0],["2004-04-01",0.4682,0.5084,0.4682,0.5003,150000.0],["2004-04-02",0.5084,0.5217,0.5084,0.5217,115000.0],["2004-04-05",0.5217,0.5217,0.4816,0.4816,21200.0],["2004-04-06",0.4816,0.4816,0.4816,0.4816,4000.0],["2004-04-07",0.4682,0.4789,0.4682,0.4789,15000.0],["2004-04-08",0.4789,0.4789,0.4789,0.4789,0.0],["2004-04-12",0.4816,0.4816,0.4281,0.4549,17600.0],["2004-04-13",0.4549,0.4549,0.4549,0.4549,0.0],["2004-04-14",0.4682,0.4682,0.4682,0.4682,9800.0],["2004-04-15",0.4682,0.495,0.4281,0.4335,60200.0],["2004-04-16",0.4549,0.4549,0.4549,0.4549,4400.0],["2004-04-19",0.4549,0.4602,0.4415,0.4415,20000.0],["2004-04-20",0.4602,0.4816,0.4602,0.4736,143600.0],["2004-04-21",0.4816,0.5351,0.4682,0.4816,28000.0],["2004-04-22",0.495,0.495,0.495,0.495,4400.0],["2004-04-23",0.495,0.495,0.4816,0.4816,3000.0],["2004-04-26",0.5084,0.5217,0.495,0.5084,57000.0],["2004-04-27",0.5217,0.5217,0.4549,0.5084,86600.0],["2004-04-28",0.5084,0.602,0.495,0.5753,86400.0],["2004-04-29",0.5886,0.6288,0.5619,0.602,67800.0],["2004-04-30",0.602,0.602,0.602,0.602,0.0],["2004-05-03",0.5619,0.6823,0.5351,0.6689,158800.0],["2004-05-04",0.6823,0.7759,0.6555,0.6689,193000.0],["2004-05-05",0.709,0.7171,0.6823,0.701,50600.0],["2004-05-06",0.6823,0.7626,0.6823,0.7626,110800.0],["2004-05-07",0.7626,0.7626,0.709,0.7358,52200.0],["2004-05-10",0.7224,0.7224,0.709,0.709,2800.0],["2004-05-11",0.7358,0.7626,0.6957,0.7197,97200.0],["2004-05-12",0.7251,0.7251,0.6957,0.709,60400.0],["2004-05-13",0.6823,0.6823,0.6823,0.6823,200.0],["2004-05-14",0.701,0.701,0.6957,0.701,3400.0],["2004-05-17",0.701,0.701,0.6422,0.6422,33600.0],["2004-05-18",0.6422,0.6422,0.602,0.6154,10200.0],["2004-05-19",0.6154,0.6502,0.6154,0.6288,19600.0],["2004-05-20",0.6555,0.6555,0.602,0.602,64400.0],["2004-05-21",0.6555,0.6823,0.6555,0.6823,7200.0],["2004-05-24",0.6555,0.6823,0.6422,0.6422,4600.0],["2004-05-25",0.7224,0.7224,0.6689,0.6689,9200.0],["2004-05-26",0.7224,0.7224,0.6555,0.6555,3800.0],["2004-05-27",0.6555,0.6555,0.6555,0.6555,4000.0],["2004-05-28",0.6555,0.6555,0.6555,0.6555,0.0],["2004-06-01",0.6422,0.6957,0.6288,0.6689,25600.0],["2004-06-02",0.6957,0.7492,0.6957,0.7492,49600.0],["2004-06-03",0.7759,0.8161,0.7626,0.8027,103200.0],["2004-06-04",0.8027,0.883,0.8027,0.8749,392800.0],["2004-06-07",0.9231,1.204,0.9231,1.1291,510000.0],["2004-06-08",1.1639,1.1773,1.097,1.1104,106600.0],["2004-06-09",1.1238,1.1505,1.1104,1.1371,104400.0],["2004-06-10",1.2174,1.4716,1.1987,1.2656,323000.0],["2004-06-14",1.3111,1.5385,1.3111,1.4448,146200.0],["2004-06-15",1.5519,1.6054,1.5519,1.592,193400.0],["2004-06-16",1.5786,1.5786,1.3913,1.4448,122000.0],["2004-06-17",1.4315,1.4448,1.4181,1.4448,63600.0],["2004-06-18",1.4448,1.4582,1.4448,1.4582,134200.0],["2004-06-21",1.4582,1.4984,1.4475,1.4984,70800.0],["2004-06-22",1.4984,1.6589,1.4984,1.6321,128800.0],["2004-06-23",1.6321,1.6321,1.5519,1.5519,17600.0],["2004-06-24",1.6054,1.6054,1.5519,1.5652,51800.0],["2004-06-25",1.5652,1.5786,1.5652,1.5786,11600.0],["2004-06-28",1.6054,1.6054,1.592,1.6054,72600.0],["2004-06-29",1.6054,1.6107,1.592,1.5973,46800.0],["2004-06-30",1.6107,1.6107,1.5973,1.6107,127400.0],["2004-07-01",1.6107,1.6107,1.6081,1.6107,102200.0],["2004-07-02",1.6081,1.6589,1.6081,1.6455,139600.0],["2004-07-06",1.6321,1.7927,1.6321,1.7659,255800.0],["2004-07-07",1.7659,1.8462,1.7659,1.8462,106600.0],["2004-07-08",1.8729,1.98,1.8729,1.9532,212400.0],["2004-07-09",1.98,1.9933,1.9532,1.98,152000.0],["2004-07-12",2.0201,2.2208,1.98,2.1806,323200.0],["2004-07-13",2.2074,2.3278,2.2074,2.2877,219000.0],["2004-07-14",2.2877,2.4054,2.2877,2.3733,180800.0],["2004-07-15",2.4482,2.475,2.3947,2.4616,213400.0],["2004-07-16",2.7693,3.0101,2.5954,2.8094,743600.0],["2004-07-19",2.8897,3.184,2.8629,2.9646,698400.0],["2004-07-20",2.9833,2.9833,2.5954,2.9031,421800.0],["2004-07-21",2.7559,2.7559,2.2208,2.3813,804200.0],["2004-07-22",2.3412,2.3412,1.806,2.2743,647200.0],["2004-07-23",2.2074,2.2743,2.1539,2.2341,183800.0],["2004-07-26",2.2341,2.2609,2.1271,2.2609,244000.0],["2004-07-27",2.2475,2.4214,2.2475,2.3546,113600.0],["2004-07-28",2.4214,2.5017,2.3412,2.4482,224400.0],["2004-07-29",2.5017,2.5552,2.2743,2.2743,127800.0],["2004-07-30",2.2743,2.5017,2.1673,2.4081,61800.0],["2004-08-02",2.3412,2.4348,2.301,2.4081,80400.0],["2004-08-03",2.3144,2.3947,2.2877,2.3546,50200.0],["2004-08-04",2.3412,2.3813,2.3144,2.3813,59000.0],["2004-08-05",2.3679,2.6756,2.3679,2.5418,151600.0],["2004-08-06",2.5017,2.7693,2.4616,2.6622,272400.0],["2004-08-09",2.5954,2.7559,2.5793,2.689,138800.0],["2004-08-10",2.6355,2.8763,2.6221,2.6756,148600.0],["2004-08-11",2.582,2.7693,2.5418,2.7425,160000.0],["2004-08-12",2.6783,2.6783,2.6221,2.6756,20000.0],["2004-08-13",2.6622,2.7024,2.5954,2.6756,85400.0],["2004-08-16",2.689,2.7291,2.598,2.6756,90800.0],["2004-08-17",2.5954,2.689,2.5606,2.5606,79000.0],["2004-08-18",2.6087,2.7425,2.6087,2.689,147400.0],["2004-08-19",2.7024,2.7693,2.6355,2.7693,131800.0],["2004-08-20",2.7559,2.8228,2.7291,2.8228,261000.0],["2004-08-23",2.8362,3.0368,2.7024,2.9967,443800.0],["2004-08-24",3.0235,3.3445,3.0235,3.3178,479400.0],["2004-08-25",3.3579,3.5639,3.3445,3.4516,543400.0],["2004-08-26",3.4382,3.4649,3.4248,3.4516,555800.0],["2004-08-27",3.4114,3.4382,3.3713,3.4114,88000.0],["2004-08-30",3.398,3.4676,3.2776,3.4516,97800.0],["2004-08-31",3.4248,3.4649,3.3713,3.4382,250000.0],["2004-09-01",3.4516,3.4649,3.4382,3.4382,94200.0],["2004-09-02",3.4516,3.4649,3.4382,3.4382,96000.0],["2004-09-03",3.4462,3.4462,3.3579,3.4034,28000.0],["2004-09-07",3.3713,3.4114,3.077,3.077,346200.0],["2004-09-08",2.9566,3.184,2.8228,3.077,92200.0],["2004-09-09",3.1439,3.3312,3.1439,3.2776,130200.0],["2004-09-10",3.3044,3.4114,3.2643,3.291,47400.0],["2004-09-13",3.3044,3.5452,3.3044,3.4783,305000.0],["2004-09-14",3.4917,3.4917,3.3847,3.4114,45600.0],["2004-09-15",3.4061,3.4649,3.4061,3.4248,46000.0],["2004-09-16",3.4114,3.4114,3.291,3.2964,64000.0],["2004-09-17",3.2402,3.3178,3.2402,3.3044,38400.0],["2004-09-20",3.2509,3.4649,3.2509,3.4462,86000.0],["2004-09-21",3.4382,3.4649,3.3713,3.4248,54200.0],["2004-09-22",3.3579,3.3713,3.2643,3.2643,30600.0],["2004-09-23",3.2375,3.4248,3.2375,3.3579,29600.0],["2004-09-24",3.291,3.3579,3.291,3.3445,38800.0],["2004-09-27",3.4516,3.8101,3.4248,3.6924,787400.0],["2004-09-28",3.8529,3.877,3.5586,3.786,217200.0],["2004-09-29",3.8502,3.893,3.4114,3.7325,312000.0],["2004-09-30",3.7298,3.794,3.6255,3.7459,90200.0],["2004-10-01",3.8074,3.8877,3.7994,3.8877,101600.0],["2004-10-04",4.0001,4.4683,3.9599,4.3345,815000.0],["2004-10-05",4.4817,4.5432,4.3613,4.3854,443800.0],["2004-10-06",4.4175,4.4629,4.2837,4.3639,309400.0],["2004-10-07",4.4255,4.4255,4.289,4.388,152600.0],["2004-10-08",4.3372,4.3854,4.1767,4.2944,263000.0],["2004-10-11",4.2837,4.6743,4.2837,4.5833,817800.0],["2004-10-12",4.6021,4.6743,4.4817,4.5432,633400.0],["2004-10-13",4.5298,4.6529,3.8984,4.1981,1083200.0],["2004-10-14",3.9064,4.2275,3.8609,4.2007,273800.0],["2004-10-15",4.1713,4.2757,3.976,4.0964,209000.0],["2004-10-18",4.0001,4.174,3.9519,4.0777,106800.0],["2004-10-19",4.067,4.1285,3.8395,3.9733,384600.0],["2004-10-20",3.8583,4.0295,3.8047,3.9385,256400.0],["2004-10-21",3.8797,4.2676,3.8583,4.2542,220000.0],["2004-10-22",4.3747,4.4014,3.9198,4.0803,731800.0],["2004-10-25",4.0268,4.1392,3.9465,4.0027,240400.0],["2004-10-26",4.0536,4.0803,3.9171,4.067,136200.0],["2004-10-27",3.8823,3.9573,3.596,3.7325,331200.0],["2004-10-28",3.7432,3.7486,3.2937,3.5425,511400.0],["2004-10-29",3.4516,3.5987,3.3258,3.39,370000.0],["2004-11-01",3.3472,3.7432,3.3472,3.6228,264600.0],["2004-11-02",3.6308,3.7325,3.5265,3.5318,143200.0],["2004-11-03",3.5345,3.7378,3.5318,3.6763,173800.0],["2004-11-04",3.7994,3.7994,3.6148,3.7459,82600.0],["2004-11-05",3.7967,3.8529,3.6255,3.7646,121600.0],["2004-11-08",3.9439,3.9439,3.7111,3.7807,71000.0],["2004-11-09",3.7593,4.0134,3.7593,4.0108,221400.0],["2004-11-10",3.8261,4.0134,3.8261,4.0001,92200.0],["2004-11-11",4.0134,4.0134,3.9305,4.0134,88200.0],["2004-11-12",3.9225,4.1472,3.9225,4.1205,214600.0],["2004-11-15",4.1793,4.2435,4.1098,4.1124,218800.0],["2004-11-16",4.1124,4.2596,4.0402,4.0777,53800.0],["2004-11-17",4.1124,4.4736,4.067,4.3693,410200.0],["2004-11-18",4.3051,4.4817,4.281,4.3773,164200.0],["2004-11-19",4.4683,4.4683,4.1472,4.2141,112600.0],["2004-11-22",4.1713,4.3345,4.0803,4.3265,114800.0],["2004-11-23",4.2489,4.3345,4.0803,4.1526,191000.0],["2004-11-24",4.1472,4.1552,4.067,4.1472,89400.0],["2004-11-26",4.1445,4.6395,4.1445,4.5486,393400.0],["2004-11-29",4.6021,5.2977,4.5887,5.2576,1939400.0],["2004-11-30",5.37,5.8569,5.2844,5.5814,1998400.0],["2004-12-01",5.8061,5.8195,4.9151,5.1479,1055800.0],["2004-12-02",4.8375,5.1372,4.7653,4.8108,794800.0],["2004-12-03",4.6823,5.271,4.6823,5.1987,547400.0],["2004-12-06",5.2175,5.3486,5.0569,5.1666,200400.0],["2004-12-07",5.1907,5.3111,4.4549,4.6502,840200.0],["2004-12-08",4.6288,4.7492,4.4496,4.5512,494600.0],["2004-12-09",4.3934,4.5486,4.3238,4.4897,364800.0],["2004-12-10",4.5753,4.5753,4.3238,4.3613,320000.0],["2004-12-13",4.3506,4.7626,4.3506,4.7225,400600.0],["2004-12-14",4.8135,4.8161,4.5218,4.6128,171800.0],["2004-12-15",4.4951,4.7466,4.4951,4.6957,203200.0],["2004-12-16",4.7252,5.0516,4.6957,4.9499,738200.0],["2004-12-17",5.081,5.2121,4.9767,4.9793,403800.0],["2004-12-20",5.0168,5.1586,4.6984,4.7947,407800.0],["2004-12-21",4.7947,5.2817,4.7947,5.2656,1001600.0],["2004-12-22",5.3513,5.576,5.0275,5.1452,1143800.0],["2004-12-23",5.164,5.2335,4.8429,5.0088,338800.0],["2004-12-27",5.0837,5.2041,5.0329,5.0757,165800.0],["2004-12-28",5.081,5.4181,4.8964,5.378,497600.0],["2004-12-29",5.4422,5.4422,5.1586,5.3111,175800.0],["2004-12-30",5.0837,5.1666,4.7359,4.8161,1049200.0],["2004-12-31",4.8696,4.9927,4.8054,4.8322,269200.0],["2005-01-03",4.99,4.99,4.5619,4.6181,492000.0],["2005-01-04",4.5619,4.8028,4.4817,4.5539,294600.0],["2005-01-05",4.4442,4.6021,4.2275,4.372,322200.0],["2005-01-06",4.4389,4.4389,4.2221,4.2783,188200.0],["2005-01-07",4.281,4.5138,4.2462,4.281,158200.0],["2005-01-10",4.2275,4.5432,4.1472,4.5084,303800.0],["2005-01-11",4.5432,4.5459,4.1499,4.166,355400.0],["2005-01-12",4.1071,4.2088,3.893,4.1312,560200.0],["2005-01-13",4.0803,4.3961,3.9894,4.3131,276400.0],["2005-01-14",4.3479,4.4817,4.3452,4.4415,207000.0],["2005-01-18",4.4817,4.6797,4.3773,4.5379,250600.0],["2005-01-19",4.5084,4.5486,4.4683,4.4683,74400.0],["2005-01-20",4.4549,4.5432,4.3024,4.3987,156200.0],["2005-01-21",4.3479,4.6128,4.3211,4.4817,126200.0],["2005-01-24",4.1151,4.2649,3.77,3.9599,827400.0],["2005-01-25",4.1472,4.1472,3.8395,3.9733,334000.0],["2005-01-26",4.0134,4.0134,3.6924,3.8128,333400.0],["2005-01-27",3.7486,3.8235,3.7245,3.7673,128400.0],["2005-01-28",3.8128,3.8529,3.679,3.8502,152200.0],["2005-01-31",3.8395,3.9412,3.7539,3.9091,170200.0],["2005-02-01",3.9332,3.9733,3.8261,3.885,116200.0],["2005-02-02",3.9867,4.2516,3.9466,4.2007,414800.0],["2005-02-03",4.2248,4.5994,4.1606,4.5753,537400.0],["2005-02-04",4.57,4.7385,4.5352,4.5914,340600.0],["2005-02-07",4.7091,4.7091,4.5646,4.6636,188600.0],["2005-02-08",4.6636,4.6797,4.5673,4.6128,154200.0],["2005-02-09",4.5646,4.5887,4.2944,4.5512,178600.0],["2005-02-10",4.5298,4.5994,4.4817,4.5673,130400.0],["2005-02-11",4.6636,4.7492,4.4683,4.6235,234200.0],["2005-02-14",4.6743,4.8028,4.5967,4.6636,179200.0],["2005-02-15",4.7359,4.7359,4.2462,4.6048,295200.0],["2005-02-16",4.5619,4.7305,4.5619,4.6502,190200.0],["2005-02-17",4.7359,4.7359,4.6288,4.6369,112400.0],["2005-02-18",4.7091,4.776,4.6502,4.6957,131800.0],["2005-02-22",4.6984,4.7573,4.4014,4.57,221800.0],["2005-02-23",4.5566,4.6021,4.487,4.5218,100800.0],["2005-02-24",4.471,4.5245,4.4522,4.4844,158200.0],["2005-02-25",4.4951,5.0676,4.4683,5.0569,1529000.0],["2005-02-28",5.1533,5.3459,5.0436,5.2201,1216400.0],["2005-03-01",5.2897,5.3379,4.8161,4.8991,640800.0],["2005-03-02",5.0302,5.0302,4.4817,4.5914,618200.0],["2005-03-03",4.5726,4.792,4.5673,4.7439,216600.0],["2005-03-04",4.6823,5.0141,4.6181,4.8777,225200.0],["2005-03-07",4.8188,4.9767,4.7519,4.8964,244400.0],["2005-03-08",4.9312,4.9365,4.7091,4.768,185600.0],["2005-03-09",4.7385,4.7466,4.3559,4.4175,488800.0],["2005-03-10",4.3479,4.471,4.0696,4.3024,280200.0],["2005-03-11",4.3238,4.4951,4.3238,4.4629,186000.0],["2005-03-14",4.3693,4.4389,4.1071,4.3639,310200.0],["2005-03-15",4.3078,4.3639,4.1579,4.3078,122000.0],["2005-03-16",4.1954,4.3532,4.1954,4.3051,92600.0],["2005-03-17",4.1874,4.3211,4.1874,4.2435,74800.0],["2005-03-18",4.2328,4.3666,4.2302,4.3078,94200.0],["2005-03-21",4.4415,4.4415,4.2409,4.2703,91200.0],["2005-03-22",4.4014,4.5459,4.289,4.4629,157000.0],["2005-03-23",4.4629,4.471,4.388,4.4282,115000.0],["2005-03-24",4.4415,4.5432,4.4415,4.4844,82800.0],["2005-03-28",4.5352,4.5352,4.166,4.2088,111800.0],["2005-03-29",4.0964,4.1472,3.8261,3.9947,312200.0],["2005-03-30",3.893,4.1713,3.8529,4.0402,244800.0],["2005-03-31",4.0081,4.1445,3.9706,4.0188,80000.0],["2005-04-01",3.9546,4.0563,3.9546,4.0001,55400.0],["2005-04-04",3.9492,3.9974,3.7673,3.8449,188800.0],["2005-04-05",3.9037,4.0563,3.9037,3.9546,83000.0],["2005-04-06",3.9519,4.0054,3.869,3.9118,114600.0],["2005-04-07",3.8823,4.0777,3.8823,3.9466,88600.0],["2005-04-08",3.9466,3.9466,3.8181,3.8449,47400.0],["2005-04-11",3.8422,3.8529,3.7084,3.7271,109200.0],["2005-04-12",3.695,3.8342,3.5452,3.7726,200800.0],["2005-04-13",3.7566,3.7967,3.6174,3.7164,124800.0],["2005-04-14",3.6282,3.6843,3.3579,3.4542,360200.0],["2005-04-15",3.3445,3.4783,3.3445,3.3713,201400.0],["2005-04-18",3.3472,3.4489,3.2803,3.3098,187400.0],["2005-04-19",3.4649,3.5238,3.3258,3.4944,385600.0],["2005-04-20",3.5238,3.5425,3.3847,3.4462,180200.0],["2005-04-21",3.4435,3.4756,3.2215,3.2402,258800.0],["2005-04-22",3.275,3.3392,3.2241,3.2509,110600.0],["2005-04-25",3.2402,3.299,3.1679,3.184,146200.0],["2005-04-26",3.2429,3.2509,2.9914,3.0556,257200.0],["2005-04-27",3.0957,3.1011,2.7532,2.8977,339600.0],["2005-04-28",2.895,2.895,2.293,2.3412,680800.0],["2005-04-29",2.3813,2.5445,2.178,2.5418,744200.0],["2005-05-02",2.6087,2.8335,2.4696,2.7505,926000.0],["2005-05-03",2.7291,2.7505,2.5418,2.6034,180000.0],["2005-05-04",2.6622,2.8362,2.5418,2.8121,272800.0],["2005-05-05",2.8067,2.8763,2.7077,2.7827,192400.0],["2005-05-06",2.7612,2.8362,2.6917,2.7131,160200.0],["2005-05-09",2.6997,2.7934,2.6997,2.7666,219000.0],["2005-05-10",2.7666,2.8041,2.7131,2.7479,89600.0],["2005-05-11",2.7505,2.7505,2.6275,2.6569,188400.0],["2005-05-12",2.6622,2.7586,2.475,2.5579,138000.0],["2005-05-13",2.6087,2.6515,2.4081,2.5204,121600.0],["2005-05-16",2.5418,2.6756,2.4268,2.6301,103200.0],["2005-05-17",2.6275,2.6703,2.483,2.6328,98800.0],["2005-05-18",2.6596,3.0368,2.6596,2.9646,519000.0],["2005-05-19",2.9592,3.0743,2.9432,3.0047,310000.0],["2005-05-20",2.9833,3.0582,2.8763,3.0101,94400.0],["2005-05-23",3.0047,3.1385,3.0047,3.077,186600.0],["2005-05-24",3.1546,3.1546,2.9031,2.9592,73200.0],["2005-05-25",2.9378,2.9378,2.7532,2.8576,112400.0],["2005-05-26",2.9298,2.9405,2.8763,2.9298,65200.0],["2005-05-27",2.9271,3.1198,2.9271,3.0315,143800.0],["2005-05-31",3.0288,3.2322,2.9057,3.0208,188200.0],["2005-06-01",3.0342,3.0743,2.9485,3.0101,122800.0],["2005-06-02",3.0047,3.0663,2.9084,2.9271,93000.0],["2005-06-03",2.9057,3.0582,2.9057,3.0368,59200.0],["2005-06-06",2.9753,3.0502,2.9753,3.0261,47000.0],["2005-06-07",3.0315,3.1037,2.9432,3.0475,258800.0],["2005-06-08",2.9967,3.1385,2.9967,3.0529,70000.0],["2005-06-09",3.0395,3.1305,2.9967,3.0609,141000.0],["2005-06-10",3.0475,3.2108,2.9967,3.1171,185600.0],["2005-06-13",3.093,3.2054,3.077,3.1733,108200.0],["2005-06-14",3.1572,3.2268,3.1492,3.2134,86800.0],["2005-06-15",3.2776,3.58,3.2776,3.572,340200.0],["2005-06-16",3.6308,3.7459,3.5586,3.6897,199600.0],["2005-06-17",3.7031,3.7432,3.6255,3.679,231000.0],["2005-06-20",3.7057,3.7057,3.3285,3.4676,304200.0],["2005-06-21",3.4248,3.5318,3.2562,3.4141,159400.0],["2005-06-22",3.4007,3.5297,3.4007,3.4732,137200.0],["2005-06-23",3.4732,3.4947,3.2958,3.3738,109000.0],["2005-06-24",3.3603,3.3603,3.1829,3.199,206400.0],["2005-06-27",3.1883,3.3523,3.1722,3.3308,199200.0],["2005-06-28",3.2878,3.4168,3.2878,3.3738,140000.0],["2005-06-29",3.32,3.4598,3.32,3.406,90800.0],["2005-06-30",3.4302,3.4544,3.3335,3.3523,54400.0],["2005-07-01",3.3603,3.4222,3.2851,3.3281,38400.0],["2005-07-05",3.32,3.398,3.1856,3.2098,109200.0],["2005-07-06",3.2044,3.3335,3.1157,3.2931,154400.0],["2005-07-07",3.191,3.3415,3.1641,3.3119,74000.0],["2005-07-08",3.3388,3.4464,3.2824,3.3818,103400.0],["2005-07-11",3.4007,3.6964,3.3738,3.5861,223800.0],["2005-07-12",3.613,3.7152,3.5485,3.691,133000.0],["2005-07-13",3.7609,3.8845,3.6345,3.7179,86000.0],["2005-07-14",3.7474,3.7474,3.5243,3.6964,106400.0],["2005-07-15",3.7367,3.7367,3.5942,3.6507,26400.0],["2005-07-18",3.5808,3.648,3.4652,3.562,58400.0],["2005-07-19",3.5485,3.6587,3.5243,3.6399,51400.0],["2005-07-20",3.6292,3.7582,3.5996,3.6829,80000.0],["2005-07-21",3.7582,3.7985,3.6829,3.7367,130400.0],["2005-07-22",3.7367,3.8953,3.7367,3.7905,193400.0],["2005-07-25",3.8738,3.9276,3.6641,3.7071,177200.0],["2005-07-26",3.6426,3.7582,3.6426,3.7044,91000.0],["2005-07-27",3.9034,3.9034,3.7017,3.7421,62600.0],["2005-07-28",3.7206,3.8254,3.7206,3.7716,52000.0],["2005-07-29",3.8308,3.8362,3.648,3.7152,221200.0],["2005-08-01",3.7636,3.898,3.7636,3.8308,155600.0],["2005-08-02",3.8308,4.148,3.8254,4.0458,292800.0],["2005-08-03",4.1157,4.1453,3.9921,4.0297,106800.0],["2005-08-04",4.0969,4.0969,3.9786,4.0351,57000.0],["2005-08-05",4.0324,4.0727,3.9975,4.0593,57200.0],["2005-08-08",4.0405,4.0727,3.984,3.984,56000.0],["2005-08-09",4.0324,4.1157,3.8308,3.9195,44000.0],["2005-08-10",3.9759,4.0405,3.8899,3.9894,58000.0],["2005-08-11",4.0432,4.0727,4.0055,4.0324,70000.0],["2005-08-12",4.0727,4.1668,4.0351,4.1265,64000.0],["2005-08-15",4.2286,4.2286,4.0593,4.1722,74800.0],["2005-08-16",4.1883,4.1883,4.0593,4.1077,56400.0],["2005-08-17",4.07,4.1077,4.0351,4.0593,24800.0],["2005-08-18",4.0593,4.1211,4.0055,4.1023,47200.0],["2005-08-19",4.0808,4.1641,4.0297,4.1238,25200.0],["2005-08-22",4.1265,4.1292,4.0055,4.0485,66400.0],["2005-08-23",4.0109,4.0405,3.8899,3.9383,48000.0],["2005-08-24",3.9759,4.0055,3.9034,3.9598,59800.0],["2005-08-25",3.9141,4.0889,3.9141,4.0055,42200.0],["2005-08-26",4.0082,4.0082,3.8523,3.8711,64800.0],["2005-08-29",3.7663,3.7958,3.4544,3.6184,217800.0],["2005-08-30",3.6292,3.6292,3.5754,3.5942,41400.0],["2005-08-31",3.562,3.8442,3.5512,3.8442,70400.0],["2005-09-01",3.769,4.3442,3.769,4.3012,355400.0],["2005-09-02",4.269,4.3577,4.1668,4.2448,110000.0],["2005-09-06",4.226,4.4356,4.226,4.4356,187200.0],["2005-09-07",4.433,4.6373,4.4088,4.4948,230400.0],["2005-09-08",4.5862,4.5916,4.4437,4.527,83400.0],["2005-09-09",4.5566,4.5701,4.4491,4.4894,95400.0],["2005-09-12",4.5701,4.5701,4.3012,4.4706,77200.0],["2005-09-13",4.3469,4.5486,4.3174,4.4141,112400.0],["2005-09-14",4.4356,4.4356,4.3281,4.3711,49400.0],["2005-09-15",4.355,4.4356,4.1588,4.2609,95000.0],["2005-09-16",4.2367,4.398,4.226,4.3308,23200.0],["2005-09-19",4.3416,4.3684,4.3254,4.3496,32800.0],["2005-09-20",4.3039,4.3416,4.1507,4.2098,51800.0],["2005-09-21",4.1828,4.3124,4.1828,4.2125,37000.0],["2005-09-22",4.1855,4.2476,4.1855,4.1963,26400.0],["2005-09-23",4.2503,4.2503,4.137,4.2206,23400.0],["2005-09-26",4.1801,4.2476,4.1424,4.2395,20600.0],["2005-09-27",4.2206,4.2584,4.1667,4.1747,7800.0],["2005-09-28",4.1262,4.1532,3.8563,4.0317,87800.0],["2005-09-29",3.9939,4.1019,3.967,4.0479,34400.0],["2005-09-30",4.0074,4.1262,3.9777,4.1262,51600.0],["2005-10-03",4.0938,4.1828,3.9508,4.0965,42600.0],["2005-10-04",4.0641,4.1801,3.8482,3.9022,201200.0],["2005-10-05",3.9022,3.913,3.7538,3.7834,103800.0],["2005-10-06",3.8158,3.8158,3.7187,3.778,62400.0],["2005-10-07",3.7781,3.9535,3.7781,3.9535,74800.0],["2005-10-10",3.8536,4.0938,3.8455,4.0101,105800.0],["2005-10-11",4.0938,4.2098,4.0695,4.1936,103000.0],["2005-10-12",4.1855,4.2368,4.1505,4.2044,58600.0],["2005-10-13",4.1073,4.1936,3.9481,4.0047,42400.0],["2005-10-14",4.0209,4.0938,4.0209,4.0803,10200.0],["2005-10-17",4.0587,4.2152,4.056,4.2152,36000.0],["2005-10-18",4.2233,4.2476,4.1667,4.2368,25000.0],["2005-10-19",4.1855,4.1909,4.0776,4.1801,24600.0],["2005-10-20",4.1505,4.1882,4.1235,4.1343,8800.0],["2005-10-21",4.0992,4.1828,4.0344,4.1397,32600.0],["2005-10-24",4.1154,4.1828,3.9535,3.9804,103200.0],["2005-10-25",3.8968,3.94,3.7915,3.8212,86400.0],["2005-10-26",3.8455,4.083,3.8455,4.029,73200.0],["2005-10-27",4.0668,4.1828,4.0614,4.1424,50800.0],["2005-10-28",4.0884,4.1855,4.0506,4.1505,21400.0],["2005-10-31",4.1262,4.2962,4.1262,4.2962,42200.0],["2005-11-01",4.3178,4.3178,4.1936,4.3178,72800.0],["2005-11-02",4.2746,4.3232,4.2746,4.3232,86200.0],["2005-11-03",4.3286,4.3744,4.2935,4.3178,71000.0],["2005-11-04",4.2881,4.369,4.1882,4.2908,66800.0],["2005-11-07",4.3178,4.3178,4.1019,4.1019,49000.0],["2005-11-08",4.0695,4.2881,4.0695,4.2044,137600.0],["2005-11-09",4.1532,4.4122,4.1532,4.4122,137000.0],["2005-11-10",4.3771,4.4905,4.3771,4.4419,115600.0],["2005-11-11",4.4419,4.4527,4.4122,4.4527,12800.0],["2005-11-14",4.4527,4.4527,4.1936,4.4446,45000.0],["2005-11-15",4.4473,4.5714,4.3313,4.3663,69400.0],["2005-11-16",4.3825,4.3879,4.3421,4.3825,17800.0],["2005-11-17",4.3852,4.3987,4.3259,4.3852,50000.0],["2005-11-18",4.3529,4.3556,4.2233,4.3178,62400.0],["2005-11-21",4.3178,4.3178,4.2152,4.2395,54600.0],["2005-11-22",4.1451,4.369,4.1451,4.2881,101600.0],["2005-11-23",4.2449,4.4473,4.1586,4.253,76800.0],["2005-11-25",4.3448,4.4527,4.3421,4.4527,37200.0],["2005-11-28",4.4014,4.4392,4.1667,4.4041,21000.0],["2005-11-29",4.3636,4.3933,4.3259,4.3933,35400.0],["2005-11-30",4.3448,4.3717,4.3178,4.3663,18400.0],["2005-12-01",4.3502,4.4392,4.3286,4.4122,55000.0],["2005-12-02",4.4149,4.4554,4.2206,4.4554,38600.0],["2005-12-05",4.4905,4.4905,4.3178,4.4338,19800.0],["2005-12-06",4.4338,4.4824,4.369,4.423,56600.0],["2005-12-07",4.4122,4.477,4.4122,4.4473,34400.0],["2005-12-08",4.3556,4.4797,4.3232,4.4392,72600.0],["2005-12-09",4.4581,4.4851,4.4257,4.4284,60600.0],["2005-12-12",4.4824,4.4851,4.4284,4.4284,32800.0],["2005-12-13",4.4905,4.6524,4.4419,4.6524,66600.0],["2005-12-14",4.6119,4.6119,4.4662,4.5633,37000.0],["2005-12-15",4.4716,4.5741,4.4338,4.5526,28000.0],["2005-12-16",4.5687,4.6848,4.4959,4.5094,68800.0],["2005-12-19",4.5418,4.62,4.4284,4.4284,16800.0],["2005-12-20",4.4636,4.5286,4.4609,4.4609,24600.0],["2005-12-21",4.442,4.5368,4.442,4.4772,16200.0],["2005-12-22",4.5611,4.5991,4.4257,4.4284,38800.0],["2005-12-23",4.4988,4.572,4.4799,4.5584,9000.0],["2005-12-27",4.5991,4.6316,4.4067,4.4826,34200.0],["2005-12-28",4.4528,4.4988,4.3742,4.377,26400.0],["2005-12-29",4.3905,4.6099,4.3905,4.5666,31000.0],["2005-12-30",4.4745,4.5286,4.4095,4.488,25000.0],["2006-01-03",4.4067,4.6153,4.404,4.6153,49000.0],["2006-01-04",4.6641,4.7697,4.6234,4.7155,123000.0],["2006-01-05",4.7697,4.7697,4.6613,4.6776,31800.0],["2006-01-06",4.7697,4.7805,4.6641,4.7778,91600.0],["2006-01-09",4.8211,4.897,4.7318,4.897,131000.0],["2006-01-10",4.9782,4.9782,4.7886,4.8645,69600.0],["2006-01-11",4.9512,4.9512,4.8807,4.8943,60200.0],["2006-01-12",4.9457,4.9457,4.8564,4.9105,72400.0],["2006-01-13",4.8753,5.4035,4.8753,5.3493,378600.0],["2006-01-17",5.3493,5.5741,5.3493,5.566,247800.0],["2006-01-18",5.4549,5.5768,5.287,5.3926,86200.0],["2006-01-19",5.4766,5.5254,5.3574,5.4306,114800.0],["2006-01-20",5.4793,5.6472,5.436,5.5389,81400.0],["2006-01-23",5.5931,6.4706,5.5768,6.4219,759200.0],["2006-01-24",6.4219,6.8742,6.3921,6.8525,531000.0],["2006-01-25",6.7063,6.8932,6.6467,6.7171,254800.0],["2006-01-26",6.7171,6.7821,6.7171,6.7225,144400.0],["2006-01-27",6.7713,6.9582,6.7388,6.7984,235600.0],["2006-01-30",6.9446,7.0692,6.8065,7.0503,223400.0],["2006-01-31",7.0692,7.5567,7.0394,7.4213,242000.0],["2006-02-01",7.4132,7.4999,7.313,7.4078,159800.0],["2006-02-02",7.3509,7.5188,7.2588,7.4999,153600.0],["2006-02-03",7.5188,8.0578,7.3888,7.852,508400.0],["2006-02-06",7.9116,8.0145,7.7491,7.8953,254200.0],["2006-02-07",7.9576,8.0036,7.5567,7.9305,545200.0],["2006-02-08",7.9332,8.1255,7.5405,7.8303,377200.0],["2006-02-09",7.7734,7.963,7.6109,7.8953,329200.0],["2006-02-10",7.8547,8.1824,7.8547,8.0334,254600.0],["2006-02-13",8.1499,8.6401,8.0795,8.4451,500400.0],["2006-02-14",8.4045,8.5183,8.0253,8.4722,243400.0],["2006-02-15",8.5426,8.6456,8.4966,8.5968,244400.0],["2006-02-16",8.5995,8.6835,8.4722,8.6239,186600.0],["2006-02-17",8.6672,8.6672,8.5697,8.6293,263000.0],["2006-02-21",8.6943,8.9489,8.3964,8.8839,359000.0],["2006-02-22",8.9787,9.19,8.8839,9.171,212000.0],["2006-02-23",9.2035,9.469,9.0735,9.4256,334000.0],["2006-02-24",9.4635,9.5719,9.4012,9.5042,256800.0],["2006-02-27",9.6152,10.0567,9.5665,9.8698,802200.0],["2006-02-28",9.8861,10.1136,9.794,10.1109,483800.0],["2006-03-01",10.3465,10.6959,10.165,10.6445,783200.0],["2006-03-02",10.7663,11.0345,10.4278,10.9884,1176200.0],["2006-03-03",10.9505,11.3243,10.3601,11.2593,1218800.0],["2006-03-06",11.2674,11.4705,11.0751,11.3432,983000.0],["2006-03-07",11.3432,11.3757,10.9018,11.1374,1102200.0],["2006-03-08",10.7826,11.3297,10.4359,11.0128,962400.0],["2006-03-09",11.067,11.4001,11.0209,11.2674,609200.0],["2006-03-10",11.4028,11.6872,11.373,11.5518,737800.0],["2006-03-13",11.6845,11.9662,11.5843,11.9364,526400.0],["2006-03-14",12.0502,12.3373,12.0258,12.3048,855400.0],["2006-03-15",12.3427,13.0848,12.3427,12.9954,909000.0],["2006-03-16",13.1336,13.5019,11.5301,11.782,3161800.0],["2006-03-17",11.7333,12.4321,11.5356,12.3427,1104000.0],["2006-03-20",12.3914,12.6758,11.9283,12.5242,961200.0],["2006-03-21",12.4402,12.73,12.3021,12.4402,553600.0],["2006-03-22",12.4754,13.4925,12.4754,13.2891,1208200.0],["2006-03-23",13.4057,13.7718,13.0179,13.7366,1043200.0],["2006-03-24",13.864,14.4146,13.8532,14.3603,898600.0],["2006-03-27",14.4905,15.0356,13.4274,15.0221,1969400.0],["2006-03-28",15.0655,15.1468,14.6668,15.0112,1146800.0],["2006-03-29",15.2824,16.1069,15.0519,16.0852,1932400.0],["2006-03-30",15.8845,16.1096,15.5943,15.8167,1735600.0],["2006-03-31",15.7435,15.8167,14.8593,15.399,1874400.0],["2006-04-03",15.4018,16.2723,15.3692,16.0662,1062200.0],["2006-04-04",16.0038,16.2723,15.6431,16.1313,880200.0],["2006-04-05",16.1096,16.1476,15.6892,15.757,910000.0],["2006-04-06",15.7543,15.7597,14.4878,15.0112,1966200.0],["2006-04-07",15.155,15.3529,14.4417,14.778,946400.0],["2006-04-10",14.3793,14.7536,13.864,13.9942,1274600.0],["2006-04-11",14.0973,14.5637,13.8586,14.2925,864600.0],["2006-04-12",14.3007,15.2824,14.2057,15.155,1054400.0],["2006-04-13",15.2011,15.418,14.8214,15.098,669600.0],["2006-04-17",15.1875,15.4262,14.6858,15.0438,540400.0],["2006-04-18",15.0899,15.7598,14.9055,15.5455,871800.0],["2006-04-19",15.7001,15.795,14.7671,14.9814,783400.0],["2006-04-20",15.1034,15.296,14.5773,15.2011,603600.0],["2006-04-21",13.2077,13.3487,11.4828,12.2585,3905600.0],["2006-04-24",12.2856,12.2937,11.4883,11.9466,1594200.0],["2006-04-25",11.8598,11.952,11.6184,11.8327,834400.0],["2006-04-26",11.7974,11.7974,10.8509,10.9187,1276600.0],["2006-04-27",10.577,10.6502,9.9017,9.9749,2000800.0],["2006-04-28",10.0373,10.4116,10.0373,10.1322,1014000.0],["2006-05-01",10.2841,10.4007,9.8746,10.0943,753800.0],["2006-05-02",10.1051,10.813,9.9397,10.7126,876200.0],["2006-05-03",10.8347,11.2252,10.4414,10.992,846600.0],["2006-05-04",10.8618,11.7161,10.8482,11.255,994800.0],["2006-05-05",11.3228,11.5371,10.9838,11.3093,631000.0],["2006-05-08",11.2577,11.6564,11.2577,11.3933,200200.0],["2006-05-09",11.4313,11.5072,11.2442,11.3364,307400.0],["2006-05-10",11.3879,11.6456,11.2713,11.6347,294800.0],["2006-05-11",11.6401,11.933,11.2849,11.3744,425800.0],["2006-05-12",11.3255,11.3337,10.2,10.3085,644000.0],["2006-05-15",10.1295,10.1512,9.0474,9.4976,1012600.0],["2006-05-16",9.5817,10.474,9.4922,9.9776,928400.0],["2006-05-17",10.0617,10.3628,9.5627,9.6875,585200.0],["2006-05-18",9.7634,10.1431,9.5193,9.5844,280200.0],["2006-05-19",9.4976,9.5356,8.4535,8.9471,816800.0],["2006-05-22",8.8359,8.9064,8.3748,8.6189,569200.0],["2006-05-23",8.9172,9.4163,8.8413,9.0366,557600.0],["2006-05-24",9.1695,10.1702,9.0176,9.9641,1357000.0],["2006-05-25",10.2136,10.897,10.1241,10.634,780600.0],["2006-05-26",10.8184,10.8319,10.3112,10.7587,446800.0],["2006-05-30",10.7126,11.1004,10.4875,10.7723,501800.0],["2006-05-31",10.9079,11.7432,10.6828,11.689,704200.0],["2006-06-01",11.6347,12.2965,11.5262,11.8327,956800.0],["2006-06-02",11.9791,12.1907,11.6347,11.8734,448200.0],["2006-06-05",11.7839,11.952,11.114,11.2008,468200.0],["2006-06-06",11.0326,11.6266,10.7262,11.3798,686200.0],["2006-06-07",11.5181,11.9195,11.2767,11.6076,584000.0],["2006-06-08",11.594,11.594,10.9594,11.3798,626600.0],["2006-06-09",11.4937,12.0144,11.3798,11.5588,368800.0],["2006-06-12",11.651,11.651,10.5662,10.5987,531600.0],["2006-06-13",10.3058,10.5146,9.6603,9.8854,700000.0],["2006-06-14",9.6956,10.6231,9.6875,10.5689,657800.0],["2006-06-15",10.7913,11.5452,10.5987,11.415,592200.0],["2006-06-16",11.4177,11.6564,10.8808,10.9838,478000.0],["2006-06-19",10.9025,11.0381,10.1811,10.2353,337400.0],["2006-06-20",10.6367,11.0869,10.2353,11.0055,357700.0],["2006-06-21",11.0109,11.9018,10.9403,11.7714,590400.0],["2006-06-22",11.9018,12.244,11.6085,11.9453,704300.0],["2006-06-23",12.2712,13.2816,12.0105,12.9828,757600.0],["2006-06-26",13.3087,14.0584,13.0643,13.2979,897100.0],["2006-06-27",13.3902,13.6292,12.4994,12.6677,505100.0],["2006-06-28",12.684,13.4011,12.3961,13.1729,624100.0],["2006-06-29",13.3087,13.4391,13.1892,13.2816,603100.0],["2006-06-30",13.5369,13.6727,12.9122,13.1458,2003800.0],["2006-07-03",13.2816,13.4989,13.1675,13.3794,168700.0],["2006-07-05",13.3631,13.412,12.9937,13.0317,354800.0],["2006-07-06",13.0317,13.3142,12.4994,12.7058,360700.0],["2006-07-07",12.7166,12.7166,11.9507,11.9779,475700.0],["2006-07-10",12.005,12.0594,11.2608,11.3858,573100.0],["2006-07-11",11.2717,11.4075,10.7339,11.0598,460200.0],["2006-07-12",10.9621,11.2282,10.81,10.81,350300.0],["2006-07-13",10.6524,10.7882,10.408,10.4406,457800.0],["2006-07-14",10.4569,10.5872,9.7127,9.8593,449800.0],["2006-07-17",9.8213,9.9408,9.642,9.7887,386200.0],["2006-07-18",9.7887,10.1309,9.6964,9.8756,405700.0],["2006-07-19",9.7724,10.7665,9.6149,10.7502,484800.0],["2006-07-20",10.7502,11.0707,9.5225,9.5714,587600.0],["2006-07-21",9.4899,9.4899,8.8707,9.1749,660700.0],["2006-07-24",9.2672,10.2342,9.1477,9.9734,505100.0],["2006-07-25",10.0006,10.2939,9.566,10.1744,286900.0],["2006-07-26",10.3156,10.5872,10.1635,10.3645,397900.0],["2006-07-27",10.4623,10.6742,10.1853,10.5166,373600.0],["2006-07-28",10.5818,11.3097,10.3319,11.1305,369000.0],["2006-07-31",11.326,11.3423,10.9295,11.2445,312200.0],["2006-08-01",11.3586,11.3966,10.7285,10.8697,345500.0],["2006-08-02",10.848,11.2934,10.8426,10.9675,210600.0],["2006-08-03",10.8914,11.6791,10.4732,11.5216,279000.0],["2006-08-04",11.5542,12.13,10.7448,11.2717,357000.0],["2006-08-07",11.2228,11.6791,10.924,11.6465,229800.0],["2006-08-08",11.6737,11.9507,11.5379,11.6954,290000.0],["2006-08-09",11.929,11.929,11.4564,11.4998,286400.0],["2006-08-10",11.3532,11.5379,10.8697,11.4618,289400.0],["2006-08-11",11.3912,11.6791,11.2065,11.5976,176000.0],["2006-08-14",11.7008,11.7334,10.8643,11.0055,203300.0],["2006-08-15",11.049,11.7497,11.0272,11.6465,259400.0],["2006-08-16",11.6791,11.7171,11.4129,11.6302,201100.0],["2006-08-17",11.5433,11.6791,11.4129,11.565,126500.0],["2006-08-18",11.5976,11.5976,11.0544,11.4075,179100.0],["2006-08-21",11.4021,11.4021,10.9729,11.1793,208400.0],["2006-08-22",11.1142,11.1902,10.8914,11.1359,157800.0],["2006-08-23",10.9729,11.4075,10.7611,10.9023,249400.0],["2006-08-24",10.8208,10.9349,10.4025,10.5438,366400.0],["2006-08-25",10.1472,10.7991,10.1472,10.5764,218300.0],["2006-08-28",10.5384,10.5601,10.3319,10.446,146300.0],["2006-08-29",10.446,10.5764,10.1309,10.5438,223200.0],["2006-08-30",10.5384,11.288,10.4406,10.9621,190200.0],["2006-08-31",10.9621,11.5053,10.9621,11.3206,229700.0],["2006-09-01",11.4184,11.5868,11.1468,11.3858,464700.0],["2006-09-05",11.6248,11.6791,11.1413,11.565,223600.0],["2006-09-06",11.5868,11.5868,11.0001,11.4129,162800.0],["2006-09-07",11.3477,11.5759,11.0272,11.2228,244100.0],["2006-09-08",11.2174,11.2174,10.5764,10.6905,194500.0],["2006-09-11",10.5927,11.0381,10.5058,10.6633,163400.0],["2006-09-12",10.7122,11.5161,10.7122,11.4021,214900.0],["2006-09-13",11.4021,11.8149,11.1196,11.7388,172200.0],["2006-09-14",11.6356,11.7389,11.1739,11.565,157600.0],["2006-09-15",11.7063,11.9779,11.3586,11.728,236200.0],["2006-09-18",11.7606,11.8964,11.4075,11.7008,226700.0],["2006-09-19",11.6411,11.8964,11.3586,11.5976,254000.0],["2006-09-20",11.652,12.2178,11.652,11.9131,212900.0],["2006-09-21",11.9349,11.9349,11.5704,11.6955,206000.0],["2006-09-22",11.6792,11.7608,10.9612,11.3909,183400.0],["2006-09-25",11.3855,11.3855,10.7708,11.2767,122800.0],["2006-09-26",11.293,11.342,10.9666,11.1244,217100.0],["2006-09-27",11.1298,11.4235,10.8089,11.2604,126800.0],["2006-09-28",11.2658,11.5976,10.8252,10.8741,149100.0],["2006-09-29",10.8796,11.2495,10.7708,10.8088,173800.0],["2006-10-02",10.7708,10.934,10.0473,10.5913,156300.0],["2006-10-03",10.5151,10.9122,10.4172,10.477,148100.0],["2006-10-04",10.4063,10.934,10.4063,10.8687,204100.0],["2006-10-05",10.8306,11.2495,10.7164,11.1951,159500.0],["2006-10-06",11.1135,11.3147,11.0482,11.2277,87700.0],["2006-10-09",11.1516,11.293,10.9503,11.244,110200.0],["2006-10-10",11.2386,11.6411,11.0264,11.4943,150100.0],["2006-10-11",11.4127,11.6955,11.2114,11.6411,157300.0],["2006-10-12",11.7173,11.9566,11.6085,11.9512,99500.0],["2006-10-13",11.9403,12.2123,11.6955,11.8696,316100.0],["2006-10-16",11.9675,11.9675,11.4671,11.8859,280000.0],["2006-10-17",11.7663,12.0219,11.5541,11.9458,248300.0],["2006-10-18",12.0002,12.2123,11.6411,11.9186,160800.0],["2006-10-19",11.6792,11.973,11.6792,11.9349,126200.0],["2006-10-20",10.6511,10.9992,9.1552,9.2803,1060500.0],["2006-10-23",9.2476,9.438,8.9865,9.0192,638800.0],["2006-10-24",9.0083,9.3836,8.9756,9.1823,469800.0],["2006-10-25",9.1062,9.6502,9.0844,9.5849,391200.0],["2006-10-26",9.7155,10.0418,9.6067,10.0092,501600.0],["2006-10-27",10.0092,10.3791,9.7916,10.2757,366100.0],["2006-10-30",10.2649,10.2758,9.8623,10.1887,293500.0],["2006-10-31",10.2268,10.2268,9.5849,9.759,266200.0],["2006-11-01",9.7753,10.0092,9.1932,9.2531,359000.0],["2006-11-02",9.1116,9.6339,8.9321,9.2313,213200.0],["2006-11-03",9.4598,9.5468,9.2368,9.3183,472100.0],["2006-11-06",9.3238,9.6556,9.3129,9.5577,175500.0],["2006-11-07",9.5523,9.623,9.2966,9.3292,145600.0],["2006-11-08",9.1443,9.4543,8.8396,9.4108,189800.0],["2006-11-09",9.4108,9.4108,9.1606,9.2368,197000.0],["2006-11-10",9.215,9.5142,9.1171,9.4707,178400.0],["2006-11-13",9.4652,9.623,9.2259,9.3836,148900.0],["2006-11-14",9.3782,9.7807,9.2694,9.6991,246200.0],["2006-11-15",9.7263,9.8786,9.6339,9.7427,158500.0],["2006-11-16",9.8242,9.9276,9.5196,9.6937,292800.0],["2006-11-17",9.6447,9.8841,9.5196,9.8406,158100.0],["2006-11-20",9.8841,10.0092,9.7372,9.8134,175900.0],["2006-11-21",9.8406,10.1452,9.7535,10.1017,200200.0],["2006-11-22",10.0799,10.1941,9.8895,9.9058,101800.0],["2006-11-24",9.8025,9.8786,9.5686,9.8297,75400.0],["2006-11-27",9.7862,9.9766,9.5033,9.5359,386800.0],["2006-11-28",9.5033,10.0854,9.4217,10.0201,323200.0],["2006-11-29",10.0962,10.4009,9.9874,10.3356,199800.0],["2006-11-30",10.39,10.7055,10.2268,10.4607,167400.0],["2006-12-01",10.526,10.5314,10.1996,10.5042,170400.0],["2006-12-04",10.5205,10.7273,10.4389,10.5749,161400.0],["2006-12-05",10.6239,11.0482,10.526,10.7001,248200.0],["2006-12-06",10.7218,11.0972,10.7218,10.8034,150100.0],["2006-12-07",10.8796,10.8796,10.7109,10.7762,112400.0],["2006-12-08",10.7653,10.9612,10.662,10.7708,71000.0],["2006-12-11",10.7762,10.7762,10.3628,10.4281,425500.0],["2006-12-12",10.4498,10.4498,10.118,10.4444,190900.0],["2006-12-13",10.5205,10.5205,10.2758,10.3138,102300.0],["2006-12-14",10.3682,10.3954,9.9874,9.9983,178900.0],["2006-12-15",10.031,10.2812,9.9167,10.0418,167600.0],["2006-12-18",10.0799,10.0799,9.5577,9.6339,204100.0],["2006-12-19",9.6175,9.9983,9.4707,9.9276,158500.0],["2006-12-20",9.9222,10.1891,9.7151,9.7369,141800.0],["2006-12-21",9.7151,10.1129,9.5625,9.5898,251300.0],["2006-12-22",9.5898,9.7478,9.4863,9.6443,140600.0],["2006-12-26",9.6715,9.9385,9.6715,9.7805,82500.0],["2006-12-27",9.7532,9.7696,9.4536,9.6661,155900.0],["2006-12-28",9.6388,9.884,9.4699,9.6933,145600.0],["2006-12-29",9.6279,9.835,9.6279,9.6933,127800.0],["2007-01-03",9.8677,10.1837,9.3991,9.5189,248500.0],["2007-01-04",9.5135,9.9058,9.5135,9.8077,168900.0],["2007-01-05",9.7423,9.8895,9.4536,9.5026,181800.0],["2007-01-08",9.4808,9.4808,9.1648,9.2411,128100.0],["2007-01-09",9.2247,9.568,9.0504,9.4481,144600.0],["2007-01-10",9.5952,9.6715,9.2138,9.3282,162500.0],["2007-01-11",9.3446,9.6116,9.2356,9.3064,154500.0],["2007-01-12",9.2683,9.5353,9.2247,9.3228,188100.0],["2007-01-16",9.2629,9.6715,9.2247,9.6715,178600.0],["2007-01-17",9.726,9.726,9.4481,9.5625,105600.0],["2007-01-18",9.2629,9.4154,9.2247,9.2901,447500.0],["2007-01-19",9.2956,9.3119,9.0231,9.0667,352000.0],["2007-01-22",9.0776,9.1103,8.5273,8.6581,308100.0],["2007-01-23",8.6363,9.2901,8.6199,9.143,268900.0],["2007-01-24",9.1375,9.3064,8.9305,9.2138,347300.0],["2007-01-25",9.2302,9.2302,8.8815,8.9359,163000.0],["2007-01-26",9.0013,9.1593,8.9087,9.0776,136700.0],["2007-01-29",9.0885,9.2847,8.9359,9.0994,164000.0],["2007-01-30",9.1103,9.4318,9.0558,9.2901,205000.0],["2007-01-31",9.2574,9.2629,8.9795,9.0939,178500.0],["2007-02-01",9.1593,9.3664,9.1321,9.35,134000.0],["2007-02-02",9.3664,9.519,9.252,9.3991,127100.0],["2007-02-05",9.4263,9.4263,9.2247,9.3064,166200.0],["2007-02-06",9.3282,9.4536,9.2465,9.3991,200500.0],["2007-02-07",9.3936,9.4699,9.3119,9.3282,305600.0],["2007-02-08",9.2792,9.4536,9.2792,9.3337,111200.0],["2007-02-09",9.3446,9.3718,9.3173,9.3555,110200.0],["2007-02-12",9.3555,9.3773,9.1866,9.3282,249300.0],["2007-02-13",9.3664,9.3882,9.2901,9.3228,152000.0],["2007-02-14",9.3173,9.5189,9.301,9.3446,148600.0],["2007-02-15",9.3718,9.459,9.2629,9.4045,80600.0],["2007-02-16",9.4045,9.5353,9.3064,9.4209,116700.0],["2007-02-20",9.4209,9.7859,9.4209,9.7369,229900.0],["2007-02-21",9.7097,9.8786,9.568,9.8622,218800.0],["2007-02-22",9.9004,10.1456,9.8895,10.0039,258400.0],["2007-02-23",10.0257,10.6795,9.9222,10.3853,565700.0],["2007-02-26",10.4888,10.4888,10.2818,10.3581,432200.0],["2007-02-27",10.2927,10.2981,9.677,9.8077,300000.0],["2007-02-28",9.9113,10.1238,9.6879,10.0311,419500.0],["2007-03-01",9.8949,9.8949,9.3337,9.7859,279100.0],["2007-03-02",9.6988,9.7478,9.3064,9.3337,234000.0],["2007-03-05",9.2901,9.301,8.827,8.8869,316700.0],["2007-03-06",8.985,9.2629,8.985,9.1484,212100.0],["2007-03-07",9.1048,9.3555,9.0722,9.2683,187000.0],["2007-03-08",9.3174,9.5516,9.2084,9.2465,186900.0],["2007-03-09",9.3391,9.3882,9.1757,9.3064,131500.0],["2007-03-12",9.301,9.3718,9.1811,9.2629,88100.0],["2007-03-13",9.1811,9.2629,8.8706,8.8923,203900.0],["2007-03-14",8.9087,9.1048,8.9087,9.0122,149800.0],["2007-03-15",9.0177,9.2574,8.9741,9.2356,156400.0],["2007-03-16",9.2302,9.4154,8.7997,8.8542,226400.0],["2007-03-19",8.9523,9.1321,8.9305,9.034,104200.0],["2007-03-20",9.0122,9.2302,9.0068,9.1321,90500.0],["2007-03-21",9.1921,9.5142,9.1157,9.4924,157600.0],["2007-03-22",9.4923,9.4978,9.1976,9.2303,193900.0],["2007-03-23",9.2194,9.3231,8.9247,9.0338,227200.0],["2007-03-26",9.0611,9.1375,8.9465,9.0666,129800.0],["2007-03-27",9.0175,9.0284,8.8974,8.9192,123800.0],["2007-03-28",8.8537,8.8919,8.8046,8.881,116000.0],["2007-03-29",9.0284,9.214,8.9738,9.1703,237300.0],["2007-03-30",9.1758,9.2795,9.0611,9.1648,163200.0],["2007-04-02",9.1758,9.2685,9.0502,9.1212,143700.0],["2007-04-03",9.1758,9.345,9.1648,9.2904,213300.0],["2007-04-04",9.2194,9.4487,9.1921,9.4159,654100.0],["2007-04-05",9.4596,9.6234,9.3723,9.5688,183400.0],["2007-04-09",9.5524,9.5797,9.2522,9.2686,314400.0],["2007-04-10",9.3941,10.1801,9.3613,9.798,329200.0],["2007-04-11",9.8253,9.8362,9.5742,9.7161,254400.0],["2007-04-12",9.7052,9.8744,9.5961,9.798,252700.0],["2007-04-13",9.8472,11.0044,9.7598,10.595,649700.0],["2007-04-16",10.5677,10.6878,10.1092,10.2511,426300.0],["2007-04-17",10.2784,10.3057,9.7325,9.9509,493200.0],["2007-04-18",9.9181,10.0873,9.6561,9.8362,463600.0],["2007-04-19",9.7052,10.0491,9.5524,9.7489,566400.0],["2007-04-20",9.8908,10.0055,9.7598,9.9836,434300.0],["2007-04-23",9.9836,10.0,9.4705,9.536,366200.0],["2007-04-24",9.5415,9.6834,9.3941,9.4323,392900.0],["2007-04-25",9.4923,9.6561,9.3504,9.5469,471200.0],["2007-04-26",9.5524,9.5524,9.203,9.345,414600.0],["2007-04-27",9.4924,9.5524,9.1594,9.2413,300600.0],["2007-04-30",9.3286,9.3286,9.083,9.1103,433900.0],["2007-05-01",9.1157,9.2249,8.9028,8.9683,260000.0],["2007-05-02",8.952,9.274,8.952,9.143,216200.0],["2007-05-03",9.1703,9.1976,8.9902,9.143,292400.0],["2007-05-04",9.1921,9.1921,9.0065,9.1321,248400.0],["2007-05-07",9.1157,9.3559,9.0065,9.0175,318900.0],["2007-05-08",9.0338,9.3177,9.0065,9.2194,358100.0],["2007-05-09",9.2631,9.2631,9.0393,9.1758,206400.0],["2007-05-10",9.0993,9.1321,8.9956,9.0065,256200.0],["2007-05-11",9.0502,9.2303,9.0065,9.1212,159400.0],["2007-05-14",9.0884,9.2576,9.0065,9.1321,216300.0],["2007-05-15",9.1048,9.3668,9.1048,9.1594,292600.0],["2007-05-16",9.1812,9.4487,9.1812,9.4487,402800.0],["2007-05-17",9.4323,9.6343,9.2467,9.6015,455300.0],["2007-05-18",9.6343,9.9017,9.5524,9.8144,377500.0],["2007-05-21",9.7707,10.0546,9.6234,10.0218,315600.0],["2007-05-22",9.9945,10.1528,9.9782,10.0982,246700.0],["2007-05-23",10.0928,10.202,9.9891,10.0491,187800.0],["2007-05-24",10.0218,10.1692,9.9181,9.9945,272200.0],["2007-05-25",10.0491,10.1528,9.8472,10.1092,197800.0],["2007-05-29",10.1255,10.131,9.9236,10.0709,186100.0],["2007-05-30",9.9399,10.0873,9.738,10.0655,176700.0],["2007-05-31",10.0655,10.0873,9.869,9.9672,132400.0],["2007-06-01",10.0437,10.2238,10.0437,10.1092,137200.0],["2007-06-04",10.0655,10.071,9.8908,9.9727,117000.0],["2007-06-05",9.8854,10.2129,9.8854,10.1092,260400.0],["2007-06-06",10.0655,10.0982,9.8854,9.9727,199100.0],["2007-06-07",9.8744,10.0054,9.7816,9.9509,210500.0],["2007-06-08",9.9236,10.0382,9.7325,9.9727,145100.0],["2007-06-11",9.94,10.0982,9.8417,10.0109,106700.0],["2007-06-12",9.929,10.1747,9.929,10.1037,268600.0],["2007-06-13",10.131,10.2729,10.0164,10.2456,134200.0],["2007-06-14",10.2456,10.6223,10.2456,10.4094,224300.0],["2007-06-15",10.5731,10.917,10.5404,10.7314,273200.0],["2007-06-18",10.7806,10.7915,10.4531,10.464,117700.0],["2007-06-19",10.3712,10.6878,10.3057,10.6386,131500.0],["2007-06-20",10.6605,10.6605,10.2888,10.3325,172200.0],["2007-06-21",10.3052,10.4418,10.0865,10.3872,154500.0],["2007-06-22",10.3817,10.3817,10.0318,10.0591,372600.0],["2007-06-25",10.0482,10.2396,9.8951,9.9826,124000.0],["2007-06-26",10.0045,10.1138,9.7038,10.0482,204000.0],["2007-06-27",10.0974,10.1849,9.9553,10.163,108500.0],["2007-06-28",10.174,10.174,9.9498,10.1302,129600.0],["2007-06-29",10.1302,10.245,9.7093,9.8405,216000.0],["2007-07-02",9.8569,9.9443,9.8405,9.9389,125300.0],["2007-07-03",9.9334,10.3106,9.8842,10.1958,104400.0],["2007-07-05",10.2068,10.5621,10.2068,10.4746,197900.0],["2007-07-06",10.4746,10.6988,10.3817,10.6168,319200.0],["2007-07-09",10.6496,10.6496,10.4637,10.6113,191800.0],["2007-07-10",10.5238,10.5457,10.327,10.5074,196500.0],["2007-07-11",10.4801,11.2509,10.4692,10.9557,731400.0],["2007-07-12",11.0487,11.1525,10.7042,11.0979,384900.0],["2007-07-13",11.1143,11.1197,10.8518,10.9065,187500.0],["2007-07-16",10.9339,11.2236,10.8081,10.9229,226300.0],["2007-07-17",10.9284,11.0924,10.8901,10.9885,203000.0],["2007-07-18",11.0159,11.0815,10.7261,10.9885,238900.0],["2007-07-19",11.6773,12.0108,11.3548,11.7812,835500.0],["2007-07-20",11.6992,11.8906,11.3493,11.8687,392700.0],["2007-07-23",11.9562,12.1584,11.5079,11.8687,276200.0],["2007-07-24",11.7594,12.0054,11.6774,11.7047,620500.0],["2007-07-25",11.8086,12.0272,11.4696,11.6172,311300.0],["2007-07-26",11.7648,11.7648,10.6332,10.9338,403700.0],["2007-07-27",10.912,11.0596,10.6605,10.7316,286900.0],["2007-07-30",10.7425,10.8519,10.5074,10.7206,239400.0],["2007-07-31",10.7972,11.0323,10.584,10.5894,189300.0],["2007-08-01",10.5512,11.158,10.3434,10.8191,414700.0],["2007-08-02",10.8628,11.2673,10.6113,11.2291,232800.0],["2007-08-03",11.1908,11.4259,10.5184,10.6168,221100.0],["2007-08-06",10.6878,10.9612,10.3598,10.9284,330600.0],["2007-08-07",10.8901,11.7539,10.8901,11.7266,411800.0],["2007-08-08",11.7758,12.6231,11.7539,12.5739,876200.0],["2007-08-09",12.3553,12.5357,12.0272,12.4318,696100.0],["2007-08-10",12.2459,12.5083,10.8518,11.3165,576600.0],["2007-08-13",11.4532,11.8031,10.8846,11.0815,242600.0],["2007-08-14",11.0924,11.2181,10.7972,10.8245,196800.0],["2007-08-15",10.7808,10.9503,9.9662,10.0045,294600.0],["2007-08-16",9.917,9.9279,8.9494,9.7913,611600.0],["2007-08-17",10.0263,10.327,9.6218,9.6437,403400.0],["2007-08-20",9.7147,10.1521,9.5289,10.0755,214900.0],["2007-08-21",10.0755,10.2778,9.9389,10.0154,92400.0],["2007-08-22",10.1357,10.4746,10.1083,10.3817,162800.0],["2007-08-23",10.4746,10.4965,10.1138,10.1849,101100.0],["2007-08-24",9.9443,10.2997,9.9443,10.2177,95900.0],["2007-08-27",10.3052,10.3872,10.1411,10.1958,136100.0],["2007-08-28",10.1685,10.1685,9.8405,9.8951,97000.0],["2007-08-29",9.9553,10.3052,9.917,10.2505,78600.0],["2007-08-30",10.1302,10.256,9.9443,10.1083,84400.0],["2007-08-31",10.2669,10.4582,10.1193,10.3325,103600.0],["2007-09-04",10.3106,10.6222,10.2833,10.5184,95500.0],["2007-09-05",10.4254,10.6058,9.9771,10.1193,144500.0],["2007-09-06",10.1739,10.3926,10.1357,10.2122,63500.0],["2007-09-07",10.1029,10.1575,9.7694,9.9662,89500.0],["2007-09-10",10.1083,10.1083,9.6491,9.917,112400.0],["2007-09-11",9.9662,10.2177,9.7585,10.1083,99800.0],["2007-09-12",10.081,10.1903,9.8569,9.8842,80700.0],["2007-09-13",9.9498,9.9498,9.6601,9.7093,136600.0],["2007-09-14",9.6109,9.6273,9.3648,9.5179,241700.0],["2007-09-17",9.4851,9.7421,9.4523,9.5726,104500.0],["2007-09-18",9.6437,10.2122,9.5234,10.174,177400.0],["2007-09-19",9.6702,9.6702,8.6517,9.0021,972900.0],["2007-09-20",8.9748,8.9967,8.7831,8.8652,379900.0],["2007-09-21",8.92,8.92,8.7612,8.8433,398000.0],["2007-09-24",8.8926,8.8926,8.4381,8.6353,313500.0],["2007-09-25",8.5367,8.6736,8.3177,8.4327,249700.0],["2007-09-26",8.471,8.7503,8.3724,8.6024,198900.0],["2007-09-27",8.6243,8.6462,8.3615,8.6298,137400.0],["2007-09-28",8.6079,8.7338,8.3889,8.4053,147000.0],["2007-10-01",8.4217,8.701,8.3505,8.6736,162100.0],["2007-10-02",8.6845,8.9529,8.4819,8.5038,238200.0],["2007-10-03",8.4819,8.6517,8.3505,8.5805,185400.0],["2007-10-04",8.6243,8.6243,8.2136,8.4217,203800.0],["2007-10-05",8.5312,8.5969,8.252,8.3998,275900.0],["2007-10-08",8.3505,8.5038,8.2465,8.3779,145800.0],["2007-10-09",8.4217,8.6134,8.2958,8.5531,178400.0],["2007-10-10",8.5038,8.5038,8.2246,8.2301,216800.0],["2007-10-11",8.241,8.3889,7.9125,8.0329,269400.0],["2007-10-12",8.0384,8.1534,7.8632,8.1151,176800.0],["2007-10-15",8.0658,8.0658,7.6661,7.7591,274800.0],["2007-10-16",7.7263,7.8468,7.5018,7.6332,358000.0],["2007-10-17",7.7153,7.8522,7.5018,7.6934,249400.0],["2007-10-18",7.6661,7.7865,6.9104,7.4032,463000.0],["2007-10-19",7.3594,7.3923,6.9925,7.124,508400.0],["2007-10-22",7.0199,7.0911,6.768,7.0035,315900.0],["2007-10-23",7.0856,7.1075,6.9487,7.0747,159600.0],["2007-10-24",7.0309,7.0582,6.8447,6.9049,240500.0],["2007-10-25",6.9104,7.1021,6.6804,6.7352,178000.0],["2007-10-26",6.8447,6.8447,6.5271,6.5983,392000.0],["2007-10-29",6.6476,6.8392,6.3628,6.5107,190400.0],["2007-10-30",6.4942,6.5052,6.2807,6.3081,219900.0],["2007-10-31",6.3738,6.4997,6.1931,6.3519,302200.0],["2007-11-01",6.3847,6.4066,6.1383,6.1876,242400.0],["2007-11-02",6.2533,6.4888,6.1547,6.3026,139000.0],["2007-11-05",6.2424,6.4285,6.2424,6.3628,200000.0],["2007-11-06",6.3902,6.4504,6.1657,6.2533,206300.0],["2007-11-07",6.1328,6.2369,6.0726,6.1,175000.0],["2007-11-08",6.1547,6.1821,5.9138,6.1109,188400.0],["2007-11-09",6.0343,6.0343,5.4758,5.9795,165400.0],["2007-11-12",5.9521,6.1219,5.8755,6.0617,217100.0],["2007-11-13",6.1328,6.33,6.089,6.33,198000.0],["2007-11-14",6.3847,6.3847,6.1986,6.2478,114800.0],["2007-11-15",6.2095,6.2533,5.7441,6.0014,259500.0],["2007-11-16",6.0124,6.2095,5.8591,5.9467,123900.0],["2007-11-19",5.8974,5.9302,5.7386,5.8098,209200.0],["2007-11-20",5.8317,5.8591,5.4812,5.5634,135500.0],["2007-11-21",5.5853,5.7003,5.4758,5.6345,128900.0],["2007-11-23",5.6729,5.7933,5.6236,5.7933,52500.0],["2007-11-26",5.7824,5.9521,5.7824,5.8372,182000.0],["2007-11-27",5.8864,6.1438,5.8098,5.8591,474000.0],["2007-11-28",5.9357,6.3519,5.9302,6.3464,248800.0],["2007-11-29",6.2752,6.56,6.1164,6.1164,100700.0],["2007-11-30",6.1931,6.3628,6.1767,6.2259,211300.0],["2007-12-03",6.2424,6.2533,6.0233,6.0726,125700.0],["2007-12-04",6.0507,6.1164,5.9905,6.0233,186600.0],["2007-12-05",6.3026,6.6968,5.9521,6.0233,377800.0],["2007-12-06",6.0233,6.4833,5.985,6.1876,566600.0],["2007-12-07",6.204,6.6311,6.1766,6.6311,236500.0],["2007-12-10",6.6476,7.3813,6.6476,7.343,389300.0],["2007-12-11",7.3375,7.5346,6.9323,6.9433,439400.0],["2007-12-12",7.1678,7.447,6.9816,7.1075,282000.0],["2007-12-13",7.0582,7.1075,6.8447,6.9268,268000.0],["2007-12-14",6.8228,6.9652,6.6914,6.7133,146800.0],["2007-12-17",6.6859,6.7899,6.4231,6.4285,183000.0],["2007-12-18",6.4997,6.6968,6.33,6.6476,149300.0],["2007-12-19",6.6805,6.7519,6.5652,6.6915,121700.0],["2007-12-20",6.7738,6.8342,6.5872,6.8342,106400.0],["2007-12-21",6.9605,7.1306,6.8616,7.0977,264100.0],["2007-12-24",7.1032,7.4051,6.7464,7.3831,95300.0],["2007-12-26",7.2404,7.2514,6.9165,7.1965,144700.0],["2007-12-27",7.1142,7.2075,6.5707,6.5707,133800.0],["2007-12-28",6.664,6.8616,6.439,6.5817,241300.0],["2007-12-31",6.5378,6.5378,6.0822,6.439,189700.0],["2008-01-02",6.417,6.4884,6.1865,6.2359,281600.0],["2008-01-03",6.2194,6.3457,6.0437,6.0492,166300.0],["2008-01-04",6.0492,6.0492,5.6101,5.6156,209100.0],["2008-01-07",5.6156,5.9285,5.5717,5.7748,152100.0],["2008-01-08",5.7912,5.9779,5.6156,5.632,137500.0],["2008-01-09",5.6046,5.7199,5.16,5.4344,339500.0],["2008-01-10",5.374,5.7254,5.3246,5.7089,128400.0],["2008-01-11",5.6705,5.6705,5.2149,5.2368,187000.0],["2008-01-14",5.2697,5.5058,5.1929,5.2368,128000.0],["2008-01-15",5.16,5.2094,4.8416,4.9404,291100.0],["2008-01-16",4.858,5.0557,4.8032,4.9349,218400.0],["2008-01-17",5.16,5.4838,4.4299,4.4683,569300.0],["2008-01-18",4.5177,5.7638,4.1444,4.3805,682000.0],["2008-01-22",4.2597,4.5616,4.0401,4.5012,620000.0],["2008-01-23",4.386,4.9953,4.364,4.869,359300.0],["2008-01-24",4.9075,5.2039,4.7373,4.9733,419600.0],["2008-01-25",5.0337,5.1215,4.8086,4.9294,181300.0],["2008-01-28",4.9129,5.0557,4.8471,4.9623,230500.0],["2008-01-29",4.9843,5.5881,4.9129,5.5223,325500.0],["2008-01-30",5.4729,5.5223,5.3191,5.3301,244900.0],["2008-01-31",5.2478,5.7089,5.2258,5.6375,159800.0],["2008-02-01",5.676,6.3347,5.632,6.2908,244900.0],["2008-02-04",6.2853,6.2853,6.0328,6.1261,210200.0],["2008-02-05",5.9888,6.17,5.8406,5.8736,239100.0],["2008-02-06",5.934,6.0383,5.8297,5.8297,106500.0],["2008-02-07",5.7857,6.0712,5.7857,5.9779,137500.0],["2008-02-08",5.9834,6.1371,5.923,5.9504,78300.0],["2008-02-11",5.9669,6.3017,5.8736,5.9669,178600.0],["2008-02-12",6.0108,6.3017,5.9504,6.0382,190700.0],["2008-02-13",6.1096,6.2688,6.0383,6.1755,182600.0],["2008-02-14",6.2523,6.3511,6.0712,6.0822,138600.0],["2008-02-15",6.0163,6.0931,5.9559,6.0492,98400.0],["2008-02-19",6.148,6.3127,6.0767,6.1206,70400.0],["2008-02-20",6.0657,6.4609,6.0657,6.3072,54000.0],["2008-02-21",6.3457,6.5103,6.17,6.1865,94900.0],["2008-02-22",6.181,6.2194,5.8791,5.9724,68400.0],["2008-02-25",5.9779,6.2962,5.8242,6.2743,56300.0],["2008-02-26",6.2194,6.6531,6.2194,6.3951,109000.0],["2008-02-27",6.3182,6.4884,6.2139,6.3237,123200.0],["2008-02-28",6.3072,6.3841,6.1316,6.2578,60000.0],["2008-02-29",6.17,6.2084,5.8516,5.912,157900.0],["2008-03-03",5.9285,6.0218,5.7638,5.9449,108700.0],["2008-03-04",5.8736,6.1096,5.8736,6.0328,73700.0],["2008-03-05",6.0492,6.2468,5.9779,6.2359,102500.0],["2008-03-06",6.2139,6.2139,5.9998,6.0218,103500.0],["2008-03-07",5.9449,6.1645,5.9285,6.0986,133700.0],["2008-03-10",6.1316,6.2468,5.8187,5.8626,68300.0],["2008-03-11",6.0437,6.3896,6.0437,6.3127,143700.0],["2008-03-12",6.3566,6.4829,5.9175,6.2194,141800.0],["2008-03-13",6.1206,6.406,6.1041,6.3951,85800.0],["2008-03-14",6.4609,6.4609,6.0986,6.0986,65200.0],["2008-03-17",5.912,6.3402,5.7912,6.2139,116300.0],["2008-03-18",6.39,6.5992,6.2249,6.5276,117500.0],["2008-03-19",6.5221,6.5276,6.0983,6.0983,65400.0],["2008-03-20",6.1754,6.4561,6.0708,6.3405,303800.0],["2008-03-24",6.401,6.6432,6.2414,6.6432,108800.0],["2008-03-25",6.6432,6.7918,6.5937,6.7368,108000.0],["2008-03-26",6.6927,6.8083,6.6927,6.7698,80400.0],["2008-03-27",6.7698,6.8524,6.5882,6.5992,103300.0],["2008-03-28",6.5937,6.6982,6.4396,6.4561,55600.0],["2008-03-31",6.4451,6.5992,6.3625,6.401,152600.0],["2008-04-01",6.5717,6.7148,6.5496,6.6047,143000.0],["2008-04-02",6.5992,6.6212,6.5166,6.5717,135300.0],["2008-04-03",6.5001,6.5882,6.3295,6.4231,113000.0],["2008-04-04",6.4396,6.4671,6.368,6.3735,49700.0],["2008-04-07",6.4065,6.4396,6.1919,6.1974,123100.0],["2008-04-08",6.1479,6.1974,6.0653,6.1258,75200.0],["2008-04-09",6.1589,6.2359,5.6745,5.6855,107800.0],["2008-04-10",5.6965,5.8066,5.4874,5.658,211700.0],["2008-04-11",5.603,5.6745,5.4819,5.592,160100.0],["2008-04-14",5.614,5.9222,5.614,5.7901,151900.0],["2008-04-15",6.3295,6.6047,5.9662,6.2745,350200.0],["2008-04-16",6.2524,6.4891,6.0543,6.4616,287200.0],["2008-04-17",6.4671,6.4946,6.0598,6.291,144900.0],["2008-04-18",6.4451,6.5221,6.4065,6.4946,223200.0],["2008-04-21",6.4891,6.6542,6.3955,6.4891,189200.0],["2008-04-22",6.4451,6.5552,6.2745,6.401,175100.0],["2008-04-23",6.4396,6.5992,6.346,6.5166,184500.0],["2008-04-24",6.5331,6.5772,6.2689,6.4946,115300.0],["2008-04-25",6.5331,6.6762,6.3955,6.6212,140600.0],["2008-04-28",6.5937,6.8028,6.5221,6.6322,147400.0],["2008-04-29",6.6377,6.8799,6.5496,6.8579,161600.0],["2008-04-30",6.8799,7.067,6.8303,6.8579,211100.0],["2008-05-01",6.8689,7.1,6.8689,7.0725,184700.0],["2008-05-02",7.1276,7.3752,7.1,7.2762,233800.0],["2008-05-05",7.2927,7.6724,7.2927,7.5624,165300.0],["2008-05-06",7.5018,7.5569,7.2817,7.4468,169100.0],["2008-05-07",7.4633,7.711,7.2652,7.2927,120000.0],["2008-05-08",7.3037,7.4303,7.1881,7.3312,109900.0],["2008-05-09",7.3147,7.5624,7.2321,7.5403,87400.0],["2008-05-12",7.5624,7.8761,7.4853,7.7935,179500.0],["2008-05-13",7.7385,8.0907,7.7055,8.0797,168700.0],["2008-05-14",8.0852,8.2504,7.9807,8.0027,188000.0],["2008-05-15",7.9917,8.2063,7.7055,8.1843,261300.0],["2008-05-16",8.2008,8.2008,7.711,8.0247,160200.0],["2008-05-19",8.0357,8.2283,7.9256,7.9531,208700.0],["2008-05-20",7.8981,8.2283,7.8651,8.1733,118600.0],["2008-05-21",8.1513,8.2393,7.9531,8.0027,102700.0],["2008-05-22",7.9862,8.2559,7.9697,8.2228,145900.0],["2008-05-23",8.1623,8.1623,7.6779,7.8321,128500.0],["2008-05-27",7.8541,8.3329,7.8431,8.2669,253800.0],["2008-05-28",8.3384,8.7677,8.3384,8.6411,362400.0],["2008-05-29",8.6301,9.0044,8.5476,8.8007,403800.0],["2008-05-30",8.8283,9.0429,8.7787,8.8228,176400.0],["2008-06-02",8.8118,8.9604,8.7182,8.8228,159500.0],["2008-06-03",8.8888,8.9824,8.7292,8.7622,160100.0],["2008-06-04",8.7402,9.131,8.7402,8.9769,184600.0],["2008-06-05",9.0319,9.2245,8.9989,9.1365,140200.0],["2008-06-06",8.9989,9.109,8.8228,8.8888,156600.0],["2008-06-09",8.9438,9.142,8.8062,8.9714,228600.0],["2008-06-10",8.8613,9.219,8.8613,9.1365,182500.0],["2008-06-11",9.0925,9.2741,9.0925,9.109,149800.0],["2008-06-12",9.1585,9.175,8.7457,9.1035,145700.0],["2008-06-13",9.1585,9.3181,9.0209,9.3181,111000.0],["2008-06-16",9.2466,9.4832,9.1915,9.3401,276800.0],["2008-06-17",9.4447,9.896,9.3842,9.819,375400.0],["2008-06-18",9.7969,9.9733,9.7197,9.8631,199000.0],["2008-06-19",9.8631,10.3648,9.626,10.2269,387600.0],["2008-06-20",10.1939,10.3593,10.1112,10.1939,371200.0],["2008-06-23",10.2325,10.2325,9.9788,10.1001,196500.0],["2008-06-24",9.9954,10.2821,9.6205,10.1001,228500.0],["2008-06-25",9.9899,10.1939,9.7859,10.0285,604700.0],["2008-06-26",9.9788,10.5522,9.852,10.1883,481900.0],["2008-06-27",10.1828,10.2269,9.9623,10.1663,572300.0],["2008-06-30",10.1994,10.1994,10.0285,10.0946,241600.0],["2008-07-01",9.841,10.0891,9.6425,9.9733,316400.0],["2008-07-02",9.9292,10.1994,8.8872,9.0692,312800.0],["2008-07-03",9.0196,9.411,8.6833,9.2235,177900.0],["2008-07-07",9.2952,9.9954,8.7439,9.7583,304100.0],["2008-07-08",9.7914,9.9127,9.3669,9.8686,396500.0],["2008-07-09",9.8906,10.0615,9.7032,9.7363,228900.0],["2008-07-10",9.7749,10.0891,9.7749,10.056,339000.0],["2008-07-11",10.0064,10.9106,9.8851,10.7783,552300.0],["2008-07-14",10.9051,11.1201,10.8058,11.0263,450400.0],["2008-07-15",10.894,11.0264,10.6459,10.883,336500.0],["2008-07-16",10.7727,11.0319,10.5688,10.872,315700.0],["2008-07-17",10.6459,10.8279,8.176,8.5289,1041200.0],["2008-07-18",8.595,8.7053,8.0548,8.1981,524800.0],["2008-07-21",8.358,9.1905,8.0658,9.1243,712500.0],["2008-07-22",8.9148,9.1243,8.7825,8.9589,510600.0],["2008-07-23",8.992,9.2401,8.7659,9.196,658200.0],["2008-07-24",9.2015,9.2842,8.7494,8.9148,456400.0],["2008-07-25",9.0692,9.1794,8.6006,9.003,411000.0],["2008-07-28",9.0361,9.3724,9.003,9.1574,356700.0],["2008-07-29",9.3007,9.9237,9.1684,9.6425,360600.0],["2008-07-30",9.9237,10.1001,9.8134,9.9623,333900.0],["2008-07-31",9.8465,9.9899,9.6205,9.7418,258400.0],["2008-08-01",9.7859,10.1498,9.3669,9.4551,241800.0],["2008-08-04",9.433,9.5213,8.5013,8.5454,337400.0],["2008-08-05",8.6557,9.0581,8.6006,8.9038,248600.0],["2008-08-06",8.788,9.2897,8.7439,9.2456,337400.0],["2008-08-07",9.1519,9.3283,8.9258,8.9479,222300.0],["2008-08-08",8.9754,9.3393,8.3525,9.3173,254200.0],["2008-08-11",9.3779,9.5984,9.207,9.4551,247900.0],["2008-08-12",9.4551,9.7418,8.9699,9.7032,213500.0],["2008-08-13",9.7638,10.0009,9.433,9.5874,208600.0],["2008-08-14",9.5378,9.7914,9.5102,9.7528,149500.0],["2008-08-15",9.8631,9.9513,9.5874,9.9127,214300.0],["2008-08-18",9.9513,10.0174,9.7473,9.7693,406900.0],["2008-08-19",9.6756,9.7308,9.1849,9.2015,216400.0],["2008-08-20",9.1849,9.3889,9.0196,9.2897,195500.0],["2008-08-21",9.2621,9.2952,9.0471,9.1188,101200.0],["2008-08-22",8.9534,9.5213,8.9534,9.2676,165200.0],["2008-08-25",9.2732,9.4992,8.9424,9.0912,208700.0],["2008-08-26",9.1243,9.3228,8.8872,9.014,193800.0],["2008-08-27",9.0912,9.3669,8.9699,9.3118,265000.0],["2008-08-28",9.3614,9.5819,9.1574,9.4716,256900.0],["2008-08-29",9.5157,9.5543,9.3173,9.4275,240100.0],["2008-09-02",9.5047,9.7308,9.4055,9.4937,294600.0],["2008-09-03",9.5102,9.637,9.2456,9.3559,258500.0],["2008-09-04",9.2732,9.3062,8.9038,8.9258,271600.0],["2008-09-05",8.8872,9.0637,8.8211,8.8652,212800.0],["2008-09-08",9.0361,9.3669,8.6943,8.8762,169400.0],["2008-09-09",8.8597,8.9148,8.1374,8.1374,293300.0],["2008-09-10",8.2587,8.7053,8.2091,8.584,159700.0],["2008-09-11",8.5013,8.992,8.3525,8.9644,273500.0],["2008-09-12",8.8872,8.9644,8.4793,8.6006,244000.0],["2008-09-15",8.2753,8.4682,7.746,7.8067,343600.0],["2008-09-16",7.6964,8.6006,7.6357,8.5344,292600.0],["2008-09-17",8.6429,8.837,8.1234,8.2318,366300.0],["2008-09-18",8.3974,8.8141,8.1348,8.7456,299400.0],["2008-09-19",9.0596,9.4021,8.8084,9.1509,375000.0],["2008-09-22",9.1281,9.2308,8.5173,8.5344,194400.0],["2008-09-23",8.5572,8.6771,7.9179,7.9978,253500.0],["2008-09-24",7.9807,8.1976,7.9064,8.032,279900.0],["2008-09-25",8.112,8.4488,7.9464,8.0663,204900.0],["2008-09-26",7.9007,8.0777,7.8608,7.9978,181500.0],["2008-09-29",7.798,8.4031,7.5754,7.758,379500.0],["2008-09-30",7.8151,8.0777,7.6724,7.758,356200.0],["2008-10-01",7.7352,7.7637,7.3927,7.4212,169400.0],["2008-10-02",7.3813,7.387,6.6049,6.662,217200.0],["2008-10-03",6.7191,7.0216,6.4051,6.4279,359500.0],["2008-10-06",6.3309,6.3423,5.6515,5.9256,530200.0],["2008-10-07",6.0454,6.1311,5.3319,5.3319,457300.0],["2008-10-08",5.1321,5.8456,5.0978,5.5773,376900.0],["2008-10-09",5.6515,5.76,4.9722,4.995,283400.0],["2008-10-10",4.9151,5.6173,4.6582,5.2462,438100.0],["2008-10-13",5.5031,5.5716,4.9208,5.2634,411100.0],["2008-10-14",5.4061,5.5431,4.5212,4.7667,232100.0],["2008-10-15",4.7667,4.8409,4.2929,4.3728,291500.0],["2008-10-16",4.4927,5.3547,4.3157,5.2234,1233500.0],["2008-10-17",5.0008,5.6173,4.9265,5.2177,308600.0],["2008-10-20",5.349,5.4974,5.2063,5.4289,194500.0],["2008-10-21",5.5545,5.663,5.2805,5.4004,414500.0],["2008-10-22",5.2805,5.6287,5.0122,5.1891,217200.0],["2008-10-23",5.1492,5.4403,4.8866,5.1949,216300.0],["2008-10-24",4.8523,4.8695,4.0874,4.6868,368900.0],["2008-10-27",4.5897,4.8238,4.4756,4.4927,209100.0],["2008-10-28",4.6639,4.6811,4.0417,4.2643,513400.0],["2008-10-29",4.3157,4.9208,4.2586,4.721,279600.0],["2008-10-30",4.8809,5.5088,4.8809,5.4974,289900.0],["2008-10-31",5.4803,5.9598,4.9665,5.8571,240100.0],["2008-11-03",5.8114,5.9198,5.3604,5.4289,215400.0],["2008-11-04",5.5887,5.6344,5.1092,5.2748,222700.0],["2008-11-05",5.1891,5.3718,5.1321,5.2006,165700.0],["2008-11-06",5.1606,5.4632,4.8295,4.8523,150500.0],["2008-11-07",4.9208,4.9665,4.7895,4.8809,139800.0],["2008-11-10",5.0008,5.1035,4.6925,4.7724,151500.0],["2008-11-11",4.7382,5.1663,4.6183,4.7382,156300.0],["2008-11-12",4.6468,4.6982,4.2187,4.2815,188900.0],["2008-11-13",4.2758,4.8409,4.0817,4.8067,213600.0],["2008-11-14",4.6982,4.8866,4.2301,4.2301,167900.0],["2008-11-17",4.1958,4.487,4.0132,4.2758,251000.0],["2008-11-18",4.3214,4.7553,4.1787,4.3614,325000.0],["2008-11-19",4.3443,4.7553,4.3443,4.3956,321100.0],["2008-11-20",4.3842,4.6183,4.1901,4.2301,263900.0],["2008-11-21",4.3157,4.5669,3.996,4.3043,418700.0],["2008-11-24",4.0246,5.0464,4.0246,4.9037,215200.0],["2008-11-25",4.9608,5.1435,4.7952,4.9893,196800.0],["2008-11-26",4.9208,5.5145,4.9151,5.4232,164300.0],["2008-11-28",5.3947,5.6401,5.212,5.5716,79800.0],["2008-12-01",5.3718,5.623,4.4527,4.6811,336300.0],["2008-12-02",4.7382,5.1834,4.5384,5.1834,415700.0],["2008-12-03",5.0521,5.8742,4.9151,5.7315,347500.0],["2008-12-04",5.6173,5.9084,5.2006,5.3661,181800.0],["2008-12-05",5.3261,5.7657,5.1035,5.5659,193800.0],["2008-12-08",5.7885,6.7761,5.5659,6.7419,411100.0],["2008-12-09",6.6163,6.9988,6.2795,6.7704,545500.0],["2008-12-10",6.8789,7.4212,6.7933,6.9988,317300.0],["2008-12-11",6.9474,7.2728,6.6505,6.8503,259100.0],["2008-12-12",5.7657,6.5478,5.3832,6.4222,446200.0],["2008-12-15",6.5535,7.3755,5.9484,6.0226,244400.0],["2008-12-16",6.1653,6.4393,6.1139,6.3309,338100.0],["2008-12-17",6.2336,6.3709,6.0962,6.3137,382600.0],["2008-12-18",6.3022,6.3767,5.9474,6.0447,340600.0],["2008-12-19",6.2278,6.6056,5.9588,6.1133,305600.0],["2008-12-22",6.1763,6.1763,5.3234,5.581,289000.0],["2008-12-23",5.8958,6.0962,5.8672,5.9817,188100.0],["2008-12-24",6.0046,6.1763,5.9817,6.0733,78400.0],["2008-12-26",6.1305,6.1534,5.9645,6.1133,35800.0],["2008-12-29",6.0847,6.2107,6.0103,6.142,130200.0],["2008-12-30",6.2507,6.3251,6.079,6.2851,175800.0],["2008-12-31",6.3194,6.7258,6.3194,6.4625,201600.0],["2009-01-02",6.474,6.9376,6.4339,6.8231,147400.0],["2009-01-05",6.9319,6.9433,6.6686,6.9033,127000.0],["2009-01-06",6.9949,7.138,6.8575,6.9204,354000.0],["2009-01-07",6.806,7.0063,6.7659,6.8976,255900.0],["2009-01-08",6.8575,7.0807,6.8289,6.9834,272900.0],["2009-01-09",7.0178,7.0407,6.7316,6.7659,171300.0],["2009-01-12",6.7716,6.8632,6.1134,6.2221,209800.0],["2009-01-13",6.4682,7.0407,6.4682,6.6342,303200.0],["2009-01-14",6.5369,6.5369,5.7298,5.9702,400900.0],["2009-01-15",5.9702,6.1248,5.5238,5.8558,397000.0],["2009-01-16",5.9073,6.0676,5.4322,5.5696,331700.0],["2009-01-20",5.5696,5.581,4.8769,4.9514,490900.0],["2009-01-21",4.9857,4.9857,4.585,4.6594,535800.0],["2009-01-22",4.6079,4.7854,4.5564,4.6022,308100.0],["2009-01-23",4.6652,4.7338,4.4992,4.5965,458300.0],["2009-01-26",4.648,4.688,4.3561,4.5449,313200.0],["2009-01-27",4.5335,4.6823,4.4247,4.4305,223800.0],["2009-01-28",4.4934,4.6823,4.4591,4.6079,220000.0],["2009-01-29",4.5564,4.5907,4.3045,4.3045,385400.0],["2009-01-30",4.3904,4.5793,4.2416,4.4076,255500.0],["2009-02-02",4.3103,4.5621,4.2358,4.4362,182700.0],["2009-02-03",4.4648,4.5392,4.3103,4.356,271900.0],["2009-02-04",4.3789,4.7167,4.356,4.4018,229400.0],["2009-02-05",4.3847,4.688,4.316,4.5621,200100.0],["2009-02-06",4.585,4.7854,4.5678,4.7396,218200.0],["2009-02-09",4.7052,4.7396,4.4648,4.5507,135500.0],["2009-02-10",4.5049,4.6079,4.316,4.3217,148800.0],["2009-02-11",4.356,4.4534,4.2874,4.2988,161500.0],["2009-02-12",4.2931,4.4705,4.2358,4.4419,211000.0],["2009-02-13",4.4247,4.6079,4.419,4.5049,107300.0],["2009-02-17",4.316,4.3961,4.2358,4.2988,170500.0],["2009-02-18",4.3389,4.3389,4.0412,4.2587,498500.0],["2009-02-19",4.3332,4.5278,4.0412,4.1099,239200.0],["2009-02-20",4.0355,4.1271,3.8638,3.8981,301400.0],["2009-02-23",3.9783,4.0126,3.6005,3.6234,426100.0],["2009-02-24",3.6749,3.8638,3.6062,3.6291,431700.0],["2009-02-25",3.6463,3.7378,3.3772,3.4345,240500.0],["2009-02-26",3.4688,3.5604,3.3486,3.3715,422000.0],["2009-02-27",3.3715,3.755,3.3715,3.6062,299700.0],["2009-03-02",3.5203,3.5547,3.1769,3.1826,226100.0],["2009-03-03",3.257,3.2799,3.0796,3.091,145300.0],["2009-03-04",3.1425,3.3486,3.1425,3.2341,267700.0],["2009-03-05",3.1425,3.1712,2.7647,2.7762,207400.0],["2009-03-06",2.8163,2.8621,2.7247,2.8048,186100.0],["2009-03-09",2.822,3.0624,2.7247,2.925,183000.0],["2009-03-10",2.9994,3.1826,2.9994,3.1712,102300.0],["2009-03-11",3.1998,3.32,3.0281,3.0567,221100.0],["2009-03-12",3.0624,3.2742,2.9937,3.1368,224100.0],["2009-03-13",3.154,3.154,2.9823,3.0281,194300.0],["2009-03-16",3.0567,3.1311,2.9422,2.9594,120400.0],["2009-03-17",2.9823,3.5604,2.9823,3.5547,170500.0],["2009-03-18",3.5432,3.733,3.4051,3.664,176900.0],["2009-03-19",3.7215,4.0608,3.5949,3.8365,115200.0],["2009-03-20",3.8825,3.9285,3.5719,3.5719,200500.0],["2009-03-23",3.6755,4.1701,3.6122,4.1586,145200.0],["2009-03-24",4.0321,4.0723,3.8135,3.825,173100.0],["2009-03-25",3.8653,3.9976,3.6467,3.9228,137000.0],["2009-03-26",3.9976,4.1471,3.8998,4.1471,183500.0],["2009-03-27",4.0436,4.0666,3.8653,3.94,197200.0],["2009-03-30",3.8078,3.8078,3.5892,3.7387,162000.0],["2009-03-31",3.7847,4.1816,3.7445,4.0033,183700.0],["2009-04-01",3.9055,4.1759,3.7905,4.0896,102500.0],["2009-04-02",4.2334,4.5843,4.1759,4.4922,152100.0],["2009-04-03",4.4922,4.6763,4.4175,4.5613,96200.0],["2009-04-06",4.3887,4.4577,3.8653,4.0206,381200.0],["2009-04-07",3.9343,3.9401,3.6525,3.6755,249600.0],["2009-04-08",3.6985,3.9228,3.641,3.8768,161300.0],["2009-04-09",3.6812,4.2046,3.6812,4.0666,168500.0],["2009-04-13",4.0206,4.0666,3.8595,3.9688,240700.0],["2009-04-14",3.94,4.2794,3.94,4.0378,211600.0],["2009-04-15",4.0148,4.1184,3.9976,4.0896,168000.0],["2009-04-16",3.94,4.2391,3.7387,4.2334,349900.0],["2009-04-17",4.2507,4.6475,4.0321,4.4577,247200.0],["2009-04-20",4.3714,4.5152,4.2852,4.4405,245800.0],["2009-04-21",4.3484,4.7511,4.3197,4.613,163800.0],["2009-04-22",4.5382,4.9179,4.4692,4.6878,297400.0],["2009-04-23",4.6878,4.7223,4.1931,4.2507,207800.0],["2009-04-24",4.2967,4.4635,4.2276,4.3945,183400.0],["2009-04-27",4.3254,4.3254,3.9285,3.9516,286600.0],["2009-04-28",3.8998,4.3197,3.802,4.2909,233700.0],["2009-04-29",4.3139,4.4232,4.1471,4.2334,235400.0],["2009-04-30",3.9228,4.567,3.9228,4.2852,211300.0],["2009-05-01",4.2852,4.4232,4.1011,4.3024,168500.0],["2009-05-04",4.3427,4.5958,4.3427,4.5267,134900.0],["2009-05-05",4.5267,4.6015,4.4462,4.521,140300.0],["2009-05-06",4.5497,4.7051,4.429,4.6418,241200.0],["2009-05-07",4.7166,4.7453,4.2046,4.2967,161600.0],["2009-05-08",4.3714,4.6073,4.2794,4.5728,112100.0],["2009-05-11",4.475,4.613,4.2679,4.2852,115500.0],["2009-05-12",4.3484,4.3944,4.0608,4.2679,143300.0],["2009-05-13",4.1759,4.2449,3.9688,4.0263,187200.0],["2009-05-14",4.0378,4.2334,3.9746,4.0838,98500.0],["2009-05-15",4.1069,4.1701,4.0033,4.0321,168700.0],["2009-05-18",4.1414,4.3197,4.0321,4.2967,91900.0],["2009-05-19",4.2967,4.544,4.2564,4.5152,170600.0],["2009-05-20",4.5498,4.7453,4.498,4.6188,142100.0],["2009-05-21",4.5785,4.5843,4.452,4.567,150500.0],["2009-05-22",4.5843,4.7281,4.406,4.452,177200.0],["2009-05-26",4.4175,4.9006,4.3657,4.8546,192100.0],["2009-05-27",4.8028,5.0674,4.7223,4.9179,196300.0],["2009-05-28",4.9926,5.24,4.7971,5.1767,212000.0],["2009-05-29",5.2112,5.217,4.8891,4.9581,125800.0],["2009-06-01",5.0617,5.2745,4.9696,5.2227,98700.0],["2009-06-02",5.2227,5.3263,4.9926,5.1364,118000.0],["2009-06-03",5.1019,5.1134,4.8949,5.0847,61400.0],["2009-06-04",5.1652,5.1652,4.9754,5.0847,81700.0],["2009-06-05",5.1537,5.2457,5.0272,5.0674,48500.0],["2009-06-08",4.9581,5.0674,4.8891,4.9236,89300.0],["2009-06-09",4.9696,5.1077,4.8143,4.9696,55700.0],["2009-06-10",5.0329,5.1595,4.8891,4.9466,120200.0],["2009-06-11",4.9466,5.1479,4.8891,4.8949,76400.0],["2009-06-12",4.8661,4.9754,4.636,4.7856,76500.0],["2009-06-15",4.7223,4.7396,4.636,4.6993,89000.0],["2009-06-16",4.7798,4.8546,4.6763,4.8028,113400.0],["2009-06-17",4.8086,5.1781,4.6989,5.0511,141200.0],["2009-06-18",5.0511,5.0915,4.8721,4.9125,183200.0],["2009-06-19",5.0106,5.2993,5.0106,5.0511,245000.0],["2009-06-22",4.9933,4.9933,4.5719,4.5719,123200.0],["2009-06-23",4.6181,4.7162,4.468,4.5373,112900.0],["2009-06-24",4.595,4.9067,4.5546,4.6989,182900.0],["2009-06-25",4.6989,4.8202,4.52,4.8086,135100.0],["2009-06-26",4.7913,5.0684,4.7162,5.0337,371300.0],["2009-06-29",5.028,5.0684,4.7567,4.9125,126600.0],["2009-06-30",4.9414,4.9991,4.7509,4.7567,87100.0],["2009-07-01",4.8144,4.9529,4.6354,4.9125,117600.0],["2009-07-02",4.8028,4.9356,4.7047,4.8317,158400.0],["2009-07-06",4.9183,4.9183,4.8317,4.849,83000.0],["2009-07-07",4.8837,4.9876,4.8606,4.9298,90600.0],["2009-07-08",4.9702,4.9702,4.6181,4.7105,145100.0],["2009-07-09",4.7393,4.849,4.5027,4.52,143200.0],["2009-07-10",4.5027,4.5662,4.3468,4.3872,129500.0],["2009-07-13",4.901,5.1319,4.5777,4.9067,288800.0],["2009-07-14",4.976,5.0799,4.7855,4.8721,100900.0],["2009-07-15",4.9356,5.0568,4.901,5.0337,188400.0],["2009-07-16",5.0741,5.5186,5.0741,5.2704,327800.0],["2009-07-17",5.2877,5.6399,5.2358,5.5937,254100.0],["2009-07-20",5.5186,6.1652,5.5186,6.0959,284000.0],["2009-07-21",6.1594,6.194,5.9458,6.067,191500.0],["2009-07-22",6.0497,6.3268,5.9574,6.3037,244500.0],["2009-07-23",6.2806,6.4827,6.0613,6.4134,228500.0],["2009-07-24",6.3845,6.4596,6.2633,6.321,118400.0],["2009-07-27",6.321,6.4192,6.2171,6.3095,198700.0],["2009-07-28",6.2691,6.3961,6.246,6.3384,174900.0],["2009-07-29",6.2633,6.3499,6.2229,6.2922,135900.0],["2009-07-30",6.3441,6.3499,6.0266,6.1421,246300.0],["2009-07-31",6.0959,6.0959,5.8592,5.8823,181900.0],["2009-08-03",5.94,6.0382,5.7495,6.0324,301900.0],["2009-08-04",5.9631,6.4249,5.7669,6.3672,208900.0],["2009-08-05",6.3326,6.4365,6.2229,6.4134,221500.0],["2009-08-06",6.3903,6.5924,6.2864,6.5,173000.0],["2009-08-07",6.6039,6.829,6.5231,6.7136,132100.0],["2009-08-10",6.7251,6.7598,6.6154,6.6963,82400.0],["2009-08-11",6.6963,6.6963,6.4711,6.6097,77100.0],["2009-08-12",6.6212,6.9214,6.4596,6.7655,130500.0],["2009-08-13",6.7944,6.8521,6.6963,6.7655,118400.0],["2009-08-14",6.7367,6.7367,6.4538,6.5808,67600.0],["2009-08-17",6.373,6.4884,6.1652,6.321,119400.0],["2009-08-18",6.3499,6.6097,6.194,6.4365,65600.0],["2009-08-19",6.3441,6.5808,6.2114,6.4711,59500.0],["2009-08-20",6.4711,6.4942,6.2056,6.4423,38100.0],["2009-08-21",6.5404,6.7367,6.4423,6.7078,106500.0],["2009-08-24",6.7482,6.9041,6.6905,6.7886,77900.0],["2009-08-25",6.8348,6.8694,6.7251,6.7828,81400.0],["2009-08-26",6.7251,6.8637,6.6212,6.8175,108100.0],["2009-08-27",6.8059,6.8521,6.448,6.8059,94700.0],["2009-08-28",6.8868,6.8868,6.6847,6.7886,77000.0],["2009-08-31",6.7771,6.7771,6.4942,6.5924,234200.0],["2009-09-01",6.5231,6.7251,6.4654,6.6674,234300.0],["2009-09-02",6.6385,6.7482,6.6097,6.6847,56200.0],["2009-09-03",6.702,6.7251,6.5346,6.7136,82100.0],["2009-09-04",6.7309,6.8406,6.6097,6.8117,87400.0],["2009-09-08",6.881,6.8983,6.7828,6.8348,83400.0],["2009-09-09",6.8117,6.9791,6.6674,6.8925,46500.0],["2009-09-10",6.8637,7.0426,6.7771,7.0368,54800.0],["2009-09-11",7.0368,7.0657,6.8694,6.8925,26700.0],["2009-09-14",6.8637,7.0195,6.7309,6.9964,147200.0],["2009-09-15",7.0022,7.1581,7.0022,7.0773,44900.0],["2009-09-16",7.1062,7.2046,7.0367,7.2046,132100.0],["2009-09-17",7.1698,7.2798,6.6838,7.193,111200.0],["2009-09-18",7.2219,7.2682,6.921,7.2104,138600.0],["2009-09-21",7.1698,7.1872,6.9442,7.0252,33300.0],["2009-09-22",7.1062,7.1409,6.9847,6.9962,72100.0],["2009-09-23",7.0483,7.1756,6.9326,6.9847,34700.0],["2009-09-24",6.9962,7.1235,6.7185,6.9384,54800.0],["2009-09-25",6.8921,7.0483,6.8921,6.9673,32000.0],["2009-09-28",6.9847,7.1756,6.759,6.9615,78000.0],["2009-09-29",7.002,7.1178,6.921,7.0194,67100.0],["2009-09-30",6.9152,7.0078,6.7648,6.9152,95100.0],["2009-10-01",6.8516,6.8631,6.6722,6.6838,90100.0],["2009-10-02",6.6027,6.8631,6.4639,6.7358,98000.0],["2009-10-05",6.7937,6.84,6.2034,6.4754,221300.0],["2009-10-06",6.5044,6.8689,6.3423,6.7763,71000.0],["2009-10-07",6.7879,6.8979,6.6838,6.8863,39200.0],["2009-10-08",6.9673,7.1293,6.7706,6.9789,66900.0],["2009-10-09",6.9557,7.1525,6.8574,7.1004,46600.0],["2009-10-12",7.083,7.1756,7.0136,7.0657,42000.0],["2009-10-13",7.0367,7.0715,6.8111,6.8631,45600.0],["2009-10-14",6.9847,7.1178,6.7995,7.0367,55700.0],["2009-10-15",6.9036,7.002,6.8111,6.9499,33600.0],["2009-10-16",6.9094,6.9905,6.7243,6.7474,45800.0],["2009-10-19",6.8053,6.8226,6.6664,6.7705,34600.0],["2009-10-20",6.7706,6.8342,6.6143,6.73,49200.0],["2009-10-21",6.678,7.1698,6.678,6.8284,81100.0],["2009-10-22",6.8342,6.9789,6.6085,6.7358,72800.0],["2009-10-23",6.7532,6.9442,6.6606,6.7243,69100.0],["2009-10-26",6.7127,7.083,6.7127,6.9094,125900.0],["2009-10-27",6.9152,7.0541,6.8516,7.031,54600.0],["2009-10-28",7.0078,7.0252,6.4639,6.4928,86300.0],["2009-10-29",6.4696,6.5796,6.3771,6.4465,88200.0],["2009-10-30",6.3771,6.487,6.3365,6.4349,92100.0],["2009-11-02",6.5044,6.5044,6.0877,6.2497,103900.0],["2009-11-03",6.1745,6.3539,6.1224,6.3076,75500.0],["2009-11-04",6.3365,6.3365,5.9835,6.0646,119300.0],["2009-11-05",6.1456,6.325,6.0935,6.3076,61100.0],["2009-11-06",6.2208,6.4118,6.215,6.3192,71500.0],["2009-11-09",6.3308,6.487,6.2266,6.325,49900.0],["2009-11-10",6.2671,6.4407,6.1398,6.4002,43100.0],["2009-11-11",6.4465,6.6085,6.4465,6.5622,54900.0],["2009-11-12",6.5275,6.6895,6.4639,6.5101,79800.0],["2009-11-13",6.5159,6.8111,6.487,6.7358,42100.0],["2009-11-16",6.8168,7.0483,6.73,6.9905,51300.0],["2009-11-17",6.9557,7.0599,6.8458,6.9326,32300.0],["2009-11-18",6.9152,6.9326,6.7416,6.759,40400.0],["2009-11-19",6.6838,6.6838,6.4349,6.5912,62500.0],["2009-11-20",6.5044,6.84,6.3192,6.7995,81800.0],["2009-11-23",6.8863,7.0483,6.7706,7.031,58600.0],["2009-11-24",7.0599,7.0599,6.7532,6.7995,33300.0],["2009-11-25",6.7706,6.7937,6.6548,6.6664,28600.0],["2009-11-27",6.4349,6.649,6.2845,6.5449,36400.0],["2009-11-30",6.5159,6.7011,6.3134,6.5912,243800.0],["2009-12-01",6.678,6.7879,6.5217,6.6201,67800.0],["2009-12-02",6.6027,6.8805,6.4639,6.5854,95600.0],["2009-12-03",6.6317,6.8168,6.568,6.5854,83200.0],["2009-12-04",6.7127,6.9673,6.5564,6.7127,71000.0],["2009-12-07",6.6953,6.8516,6.5969,6.7011,24700.0],["2009-12-08",6.6375,6.6953,6.5622,6.5969,25500.0],["2009-12-09",6.5912,6.6317,6.4118,6.5912,70100.0],["2009-12-10",6.568,6.7011,6.4696,6.6143,52300.0],["2009-12-11",6.6722,7.1293,6.5564,7.0888,130500.0],["2009-12-14",7.1467,7.4418,7.0425,7.2277,121800.0],["2009-12-15",7.2566,7.3782,7.0888,7.1872,73400.0],["2009-12-16",7.2858,7.4946,7.2858,7.4772,45500.0],["2009-12-17",7.396,7.5236,7.3148,7.4656,60400.0],["2009-12-18",7.5411,7.5469,7.396,7.5295,129300.0],["2009-12-21",7.4946,7.5411,7.3786,7.3902,41300.0],["2009-12-22",7.3786,7.4424,7.3612,7.4192,41200.0],["2009-12-23",7.3902,7.5411,7.3148,7.5178,32700.0],["2009-12-24",7.5236,7.5236,7.3612,7.4714,11400.0],["2009-12-28",7.483,7.5004,7.309,7.3728,25900.0],["2009-12-29",7.4076,7.9065,7.4076,7.8485,94200.0],["2009-12-30",7.8311,7.9007,7.5817,7.8021,51300.0],["2009-12-31",7.7731,7.8021,7.4946,7.5411,48400.0],["2010-01-04",7.6165,7.7499,7.4076,7.5353,53900.0],["2010-01-05",7.5411,7.6977,7.2626,7.2626,66400.0],["2010-01-06",7.28,7.338,7.1176,7.135,87100.0],["2010-01-07",7.1466,7.2568,7.1176,7.1814,36300.0],["2010-01-08",7.135,7.3554,7.135,7.2162,47400.0],["2010-01-11",7.251,7.28,7.077,7.106,28600.0],["2010-01-12",7.0712,7.1408,6.961,7.1002,90100.0],["2010-01-13",7.1118,7.2394,6.845,7.222,41500.0],["2010-01-14",7.2162,7.309,7.1582,7.222,12800.0],["2010-01-15",7.2568,7.2684,6.8566,6.9204,62600.0],["2010-01-19",6.9668,7.1408,6.8972,7.0306,50000.0],["2010-01-20",6.961,7.1002,6.7753,6.8624,72900.0],["2010-01-21",6.3809,6.5259,6.0502,6.1489,512600.0],["2010-01-22",6.1257,6.1663,6.0502,6.1431,281200.0],["2010-01-25",6.1721,6.1837,6.056,6.1025,68000.0],["2010-01-26",6.0618,6.0618,5.8008,5.8124,77400.0],["2010-01-27",5.8008,5.9922,5.8008,5.9632,85700.0],["2010-01-28",5.9864,6.0038,5.6326,5.8008,113200.0],["2010-01-29",5.8298,5.8878,5.7138,5.7312,95200.0],["2010-02-01",5.7312,5.8356,5.6268,5.6442,77000.0],["2010-02-02",5.6616,5.6964,5.5108,5.592,72100.0],["2010-02-03",5.592,5.7254,5.5166,5.5514,79800.0],["2010-02-04",5.5224,5.6152,5.4064,5.4586,83700.0],["2010-02-05",5.4528,5.5398,5.3832,5.4586,122200.0],["2010-02-08",5.4702,5.4702,5.389,5.4006,57000.0],["2010-02-09",5.4992,5.621,5.3774,5.447,78500.0],["2010-02-10",5.447,5.476,5.3715,5.4238,146000.0],["2010-02-11",5.418,5.563,5.3948,5.534,140400.0],["2010-02-12",5.5398,5.5862,5.4934,5.5456,39900.0],["2010-02-16",5.621,5.7196,5.6094,5.7196,41000.0],["2010-02-17",5.7602,5.8008,5.6558,5.7602,32000.0],["2010-02-18",5.7776,5.9226,5.7428,5.9168,32300.0],["2010-02-19",5.9168,6.0328,5.9052,6.0096,52700.0],["2010-02-22",6.0444,6.1025,5.9748,5.998,32200.0],["2010-02-23",5.998,5.998,5.8124,5.9226,38500.0],["2010-02-24",5.911,6.085,5.911,5.998,43900.0],["2010-02-25",5.8936,6.0792,5.7138,6.0734,54200.0],["2010-02-26",6.0967,6.0967,5.882,5.8878,25600.0],["2010-03-01",5.94,6.0966,5.8762,6.0676,31700.0],["2010-03-02",6.0908,6.4679,5.9922,6.4331,58700.0],["2010-03-03",6.4273,6.5027,6.1141,6.1547,54000.0],["2010-03-04",6.1489,6.2823,5.9922,6.1837,72100.0],["2010-03-05",6.2301,6.4795,6.027,6.4447,64900.0],["2010-03-08",6.3171,6.5085,6.3171,6.4853,26100.0],["2010-03-09",6.4621,6.5897,6.4273,6.5201,39300.0],["2010-03-10",6.4969,6.6419,6.2533,6.5259,32700.0],["2010-03-11",6.4621,6.6361,6.4621,6.5433,32600.0],["2010-03-12",6.5375,6.7289,6.5375,6.6709,49400.0],["2010-03-15",6.6303,6.6361,6.4215,6.5433,28900.0],["2010-03-16",6.5491,6.5839,6.3055,6.4215,16000.0],["2010-03-17",6.4331,6.5902,6.0085,6.09,72900.0],["2010-03-18",6.0667,6.1888,5.834,5.8922,67000.0],["2010-03-19",5.9387,5.9794,5.7526,5.9504,405700.0],["2010-03-22",5.9155,6.2354,5.9155,6.1365,98200.0],["2010-03-23",6.1132,6.3168,6.0783,6.2819,55900.0],["2010-03-24",6.2703,6.3342,6.1598,6.1888,52900.0],["2010-03-25",6.2179,6.2819,6.1248,6.1248,26700.0],["2010-03-26",6.1307,6.2179,6.0841,6.183,57000.0],["2010-03-29",6.183,6.2761,5.9213,6.1132,64100.0],["2010-03-30",6.1016,6.2528,6.1016,6.2005,48200.0],["2010-03-31",6.1539,6.2935,6.1481,6.2179,116200.0],["2010-04-01",6.2354,6.2935,6.0958,6.1888,50200.0],["2010-04-05",6.2295,6.3808,6.1365,6.2528,86800.0],["2010-04-06",6.1946,6.3342,6.1946,6.311,55500.0],["2010-04-07",6.2819,6.3691,6.2528,6.3226,53700.0],["2010-04-08",6.2819,6.3575,6.247,6.2761,44600.0],["2010-04-09",6.2644,6.3575,6.2354,6.2644,51900.0],["2010-04-12",6.2412,6.3808,6.2412,6.3633,55700.0],["2010-04-13",6.3342,6.3459,6.2005,6.3284,37000.0],["2010-04-14",6.3342,6.4448,6.2761,6.4331,42900.0],["2010-04-15",6.4099,6.5087,6.3342,6.4389,67200.0],["2010-04-16",6.3982,6.5727,6.3459,6.4971,115600.0],["2010-04-19",6.4797,6.5087,6.375,6.4506,58900.0],["2010-04-20",6.4738,6.5378,6.4506,6.5146,53100.0],["2010-04-21",6.5029,6.5436,6.468,6.5029,79100.0],["2010-04-22",6.4564,6.6716,6.2528,6.3924,128500.0],["2010-04-23",6.4157,6.8345,6.3691,6.6309,182100.0],["2010-04-26",6.6425,6.9101,6.6425,6.8868,118300.0],["2010-04-27",6.8403,7.073,6.8403,6.9915,136600.0],["2010-04-28",7.0381,7.1951,6.9334,7.0962,70300.0],["2010-04-29",7.1602,7.3289,7.1195,7.2824,77900.0],["2010-04-30",7.2824,7.4161,7.1311,7.1311,105500.0],["2010-05-03",7.1776,7.3812,7.1311,7.3056,122500.0],["2010-05-04",7.2184,7.2184,6.9508,7.0671,80200.0],["2010-05-05",6.9915,7.2009,6.9683,7.0613,81200.0],["2010-05-06",7.0788,7.1253,6.3226,6.7065,89000.0],["2010-05-07",6.7181,6.9799,6.4738,6.6542,109300.0],["2010-05-10",6.8519,7.0148,6.6542,6.9799,117500.0],["2010-05-11",6.8752,7.1137,6.8752,6.9741,148800.0],["2010-05-12",6.9741,7.4685,6.881,7.4045,208500.0],["2010-05-13",7.358,7.5208,7.3231,7.4161,115500.0],["2010-05-14",7.3405,7.4452,7.1893,7.4336,96700.0],["2010-05-17",7.4801,7.5615,7.294,7.5266,68400.0],["2010-05-18",7.5906,7.5906,7.3987,7.4161,78000.0],["2010-05-19",7.5034,7.5034,7.1311,7.2416,126300.0],["2010-05-20",7.0381,7.2009,6.753,6.8345,171200.0],["2010-05-21",6.7123,7.0497,6.7123,6.945,100100.0],["2010-05-24",6.9624,7.2765,6.8694,6.9915,90400.0],["2010-05-25",6.8287,7.1544,6.817,7.1195,141000.0],["2010-05-26",7.1951,7.5034,7.1137,7.2998,119700.0],["2010-05-27",7.4801,7.4801,7.2067,7.387,90500.0],["2010-05-28",7.387,7.4685,7.2067,7.3754,140200.0],["2010-06-01",7.294,7.4743,7.1486,7.1544,82200.0],["2010-06-02",7.1776,7.4336,7.0264,7.3405,96700.0],["2010-06-03",7.3754,7.4627,7.3114,7.387,90900.0],["2010-06-04",7.1777,7.4336,7.1544,7.2358,144800.0],["2010-06-07",7.2765,7.3754,7.0497,7.0555,115600.0],["2010-06-08",7.0671,7.0788,6.7879,6.8519,117700.0],["2010-06-09",6.9217,7.0264,6.7181,6.7705,87900.0],["2010-06-10",6.8985,7.0962,6.8926,6.9973,95800.0],["2010-06-11",6.881,7.1486,6.881,7.1253,61000.0],["2010-06-14",7.2126,7.3289,7.1137,7.1602,65800.0],["2010-06-15",7.23,7.515,6.8228,7.4685,105900.0],["2010-06-16",7.3927,7.5443,7.1828,7.2761,61400.0],["2010-06-17",7.3344,7.3344,7.0837,7.1886,43800.0],["2010-06-18",7.2353,7.3169,7.1245,7.2061,119400.0],["2010-06-21",7.3169,7.4568,7.2003,7.2411,45400.0],["2010-06-22",7.2877,7.4393,6.9904,7.0137,57800.0],["2010-06-23",7.0254,7.1886,6.903,7.0487,59000.0],["2010-06-24",7.0079,7.0487,6.7397,6.7747,72000.0],["2010-06-25",6.8272,7.107,6.5415,7.0779,235700.0],["2010-06-28",7.072,7.212,6.7922,7.0196,56100.0],["2010-06-29",6.8796,7.0021,6.6581,6.7222,77200.0],["2010-06-30",6.728,7.0429,6.6931,6.7747,66500.0],["2010-07-01",6.7689,6.8097,6.594,6.7047,55300.0],["2010-07-02",6.7689,6.8796,6.4773,6.6464,78200.0],["2010-07-06",6.763,6.8563,6.4773,6.5356,75100.0],["2010-07-07",6.5765,6.7863,6.3782,6.7805,84200.0],["2010-07-08",6.8621,6.9671,6.7397,6.9263,62800.0],["2010-07-09",6.8971,7.0137,6.8213,6.9962,37500.0],["2010-07-12",6.9846,7.0196,6.7863,6.7922,32600.0],["2010-07-13",6.9029,7.1653,6.8563,7.1595,46500.0],["2010-07-14",7.1187,7.1537,6.833,6.8971,41600.0],["2010-07-15",6.8971,7.0079,6.5065,6.6114,64400.0],["2010-07-16",6.5473,6.5473,6.1392,6.1742,82400.0],["2010-07-19",6.1917,6.2092,5.9818,6.1334,83100.0],["2010-07-20",6.0459,6.4482,5.9235,6.4365,117900.0],["2010-07-21",6.4773,6.6989,6.2849,6.2849,52200.0],["2010-07-22",5.8302,5.8885,5.4746,5.6495,549100.0],["2010-07-23",5.6261,5.6669,5.5445,5.6203,269800.0],["2010-07-26",5.6203,5.6844,5.492,5.5387,142200.0],["2010-07-27",5.6086,5.6203,5.4279,5.4746,137900.0],["2010-07-28",5.4687,5.4862,5.3696,5.4396,149800.0],["2010-07-29",5.4687,5.5795,5.3813,5.4687,62600.0],["2010-07-30",5.3929,5.5329,5.3813,5.4163,119000.0],["2010-08-02",5.5154,5.5154,5.3754,5.4104,52400.0],["2010-08-03",5.3988,5.4862,5.2705,5.3696,90000.0],["2010-08-04",5.3813,5.4104,5.3638,5.4104,62200.0],["2010-08-05",5.3754,5.4512,5.3638,5.3638,52700.0],["2010-08-06",5.3463,5.3696,5.253,5.3055,104600.0],["2010-08-09",5.3346,5.3579,5.2588,5.3405,85000.0],["2010-08-10",5.2822,5.3579,5.2763,5.2763,62600.0],["2010-08-11",5.2763,5.2822,5.2122,5.2122,129000.0],["2010-08-12",5.1656,5.2122,5.1014,5.1306,86700.0],["2010-08-13",5.1306,5.1772,4.944,4.9498,98100.0],["2010-08-16",4.9323,4.9557,4.8974,4.9207,91300.0],["2010-08-17",4.9557,4.9732,4.8974,4.909,88200.0],["2010-08-18",4.8974,5.1189,4.8624,5.0431,196200.0],["2010-08-19",5.0781,5.1422,4.8099,4.8391,137100.0],["2010-08-20",4.8391,4.9848,4.8157,4.8391,115200.0],["2010-08-23",4.8624,4.9673,4.7808,4.7924,133500.0],["2010-08-24",4.7516,4.8099,4.6059,4.7225,68100.0],["2010-08-25",4.7225,4.7516,4.5534,4.7458,66300.0],["2010-08-26",4.7516,4.7574,4.635,4.6467,36000.0],["2010-08-27",4.7108,4.7225,4.635,4.6875,76200.0],["2010-08-30",4.6583,4.705,4.6175,4.6233,56700.0],["2010-08-31",4.6233,4.6991,4.5359,4.6117,111600.0],["2010-09-01",4.6933,4.7108,4.5067,4.5825,160800.0],["2010-09-02",4.6117,4.6175,4.5184,4.5767,47700.0],["2010-09-03",4.6408,4.7399,4.5184,4.5476,57600.0],["2010-09-07",4.5534,4.7108,4.5476,4.5476,89100.0],["2010-09-08",4.5709,4.6525,4.5242,4.5825,163800.0],["2010-09-09",4.6467,4.6525,4.5825,4.6408,47600.0],["2010-09-10",4.6467,4.705,4.5942,4.6408,82000.0],["2010-09-13",4.6933,4.6991,4.6408,4.6525,90100.0],["2010-09-14",4.6583,4.6583,4.5825,4.6059,225400.0],["2010-09-15",4.5941,4.6702,4.5941,4.6,46900.0],["2010-09-16",4.5941,4.6585,4.5941,4.641,120700.0],["2010-09-17",4.6819,4.7522,4.5883,4.6234,100400.0],["2010-09-20",4.6176,4.7873,4.6176,4.7639,111600.0],["2010-09-21",4.7814,4.957,4.7756,4.8751,101000.0],["2010-09-22",4.8634,4.9277,4.7814,4.8517,55700.0],["2010-09-23",4.8165,4.8282,4.7346,4.7756,90400.0],["2010-09-24",4.8341,5.2438,4.8282,5.2204,169100.0],["2010-09-27",5.2028,5.2204,5.0565,5.1384,72500.0],["2010-09-28",5.1677,5.2262,5.0038,5.2145,67700.0],["2010-09-29",5.1911,5.3081,5.1501,5.2789,51800.0],["2010-09-30",5.3257,5.4135,5.1969,5.2555,57200.0],["2010-10-01",5.3023,5.3023,5.1326,5.2262,38100.0],["2010-10-04",5.1969,5.1969,4.8107,4.8399,73100.0],["2010-10-05",4.8692,5.2555,4.8692,5.2262,49700.0],["2010-10-06",5.1969,5.5539,5.1969,5.3901,79400.0],["2010-10-07",5.4427,5.5422,5.2672,5.4837,70000.0],["2010-10-08",5.5247,5.6183,5.431,5.5832,63600.0],["2010-10-11",5.6008,5.829,5.5305,5.6593,73100.0],["2010-10-12",5.63,5.6476,5.513,5.5188,39000.0],["2010-10-13",5.5422,5.6534,5.4837,5.5305,60900.0],["2010-10-14",5.5305,5.6476,5.472,5.6183,84800.0],["2010-10-15",5.6827,5.7646,5.4193,5.7354,76400.0],["2010-10-18",5.7295,5.7295,5.4252,5.4896,71600.0],["2010-10-19",5.4135,5.63,5.3198,5.3667,91000.0],["2010-10-20",5.4076,5.7295,5.4076,5.4545,75000.0],["2010-10-21",5.2379,5.4427,5.0975,5.2555,187900.0],["2010-10-22",5.2613,5.355,5.1677,5.2028,59900.0],["2010-10-25",5.2496,5.3257,5.2145,5.2555,111100.0],["2010-10-26",5.2204,5.3608,5.1794,5.3023,329200.0],["2010-10-27",5.273,5.3257,5.1501,5.2964,233500.0],["2010-10-28",5.314,5.3316,4.9804,4.9921,85200.0],["2010-10-29",4.9746,5.1209,4.9746,5.0272,52700.0],["2010-11-01",5.0623,5.1794,5.0272,5.0975,48700.0],["2010-11-02",5.1618,5.2672,5.074,5.2145,58100.0],["2010-11-03",5.2145,5.2672,5.1501,5.2028,33600.0],["2010-11-04",5.3023,5.355,5.2847,5.3316,65600.0],["2010-11-05",5.355,5.355,5.1911,5.2438,53600.0],["2010-11-08",5.2321,5.2789,5.1677,5.2379,277100.0],["2010-11-09",5.2613,5.2672,5.1794,5.2087,43400.0],["2010-11-10",5.2204,5.2847,5.1501,5.1735,56900.0],["2010-11-11",5.1443,5.2789,5.0331,5.1209,42000.0],["2010-11-12",5.0975,5.0975,5.0038,5.0272,59300.0],["2010-11-15",5.0506,5.0682,4.9453,4.9863,28900.0],["2010-11-16",4.9746,5.0858,4.9043,5.0799,292500.0],["2010-11-17",5.0799,5.2321,5.0389,5.0623,76500.0],["2010-11-18",5.1384,5.2438,5.0623,5.1969,71700.0],["2010-11-19",5.2087,5.2087,5.115,5.1618,28400.0],["2010-11-22",5.156,5.8583,5.156,5.7939,245400.0],["2010-11-23",5.7354,5.8641,5.5364,5.7471,116100.0],["2010-11-24",5.7705,6.0514,5.7705,6.0163,138200.0],["2010-11-26",6.0163,6.069,5.9753,6.0221,48000.0],["2010-11-29",5.9753,6.0924,5.9051,6.0631,93000.0],["2010-11-30",6.0221,6.0982,5.9636,6.069,100600.0],["2010-12-01",6.1743,6.3791,6.0924,6.3499,178400.0],["2010-12-02",6.3089,6.7186,6.1802,6.6191,156500.0],["2010-12-03",6.6132,6.6308,6.4377,6.5957,45500.0],["2010-12-06",6.5606,6.5898,6.4669,6.5781,51300.0],["2010-12-07",6.5547,6.6191,6.4377,6.5313,101100.0],["2010-12-08",6.5664,6.7888,6.5196,6.7712,58100.0],["2010-12-09",6.8239,7.0639,6.7888,6.9878,61400.0],["2010-12-10",6.9995,7.2453,6.8649,7.1985,62400.0],["2010-12-13",7.1868,7.1868,6.7303,6.7361,85600.0],["2010-12-14",6.783,6.9117,6.7127,6.8766,43100.0],["2010-12-15",6.8473,6.9702,6.701,6.7303,85900.0],["2010-12-16",6.7361,7.1517,6.7186,6.9351,98600.0],["2010-12-17",6.9351,7.0171,6.8298,6.9878,96900.0],["2010-12-20",7.0171,7.298,6.9878,7.2336,56000.0],["2010-12-21",7.2981,7.3333,7.1691,7.2512,97900.0],["2010-12-22",7.2805,7.3861,7.1515,7.3099,77100.0],["2010-12-23",7.2923,7.3157,7.2043,7.2336,41000.0],["2010-12-27",7.1984,7.3392,7.1691,7.3333,62400.0],["2010-12-28",7.3333,7.4683,7.2688,7.3509,46400.0],["2010-12-29",7.3861,7.4976,7.3216,7.4565,116700.0],["2010-12-30",7.5093,7.5563,7.3685,7.4155,30600.0],["2010-12-31",7.4272,7.4624,7.304,7.3275,73100.0],["2011-01-03",7.4155,7.6736,7.4155,7.6149,80900.0],["2011-01-04",7.6501,7.7264,7.3685,7.3685,54000.0],["2011-01-05",7.3509,7.3861,7.1691,7.2864,55800.0],["2011-01-06",7.2747,7.3275,7.1104,7.1867,27500.0],["2011-01-07",7.1867,7.216,6.8112,6.8933,83300.0],["2011-01-10",6.8347,7.1163,6.7936,7.0987,141600.0],["2011-01-11",7.128,7.2043,6.9931,7.0283,45500.0],["2011-01-12",7.0928,7.1691,7.0165,7.0869,24400.0],["2011-01-13",7.0752,7.0752,6.9285,7.0459,51500.0],["2011-01-14",7.0635,7.0635,6.8992,6.9813,52000.0],["2011-01-18",6.9813,7.1808,6.9813,7.0635,108900.0],["2011-01-19",7.0517,7.1808,6.952,6.9813,73200.0],["2011-01-20",6.9696,7.0576,6.9461,6.9872,56500.0],["2011-01-21",7.0341,7.1045,6.7584,6.7643,57600.0],["2011-01-24",6.7643,6.8699,6.6587,6.7173,138100.0],["2011-01-25",6.6645,6.8347,6.6645,6.7701,29000.0],["2011-01-26",6.8053,6.9872,6.7877,6.8053,50700.0],["2011-01-27",6.7115,6.8581,6.5941,6.688,90200.0],["2011-01-28",6.688,6.776,6.6176,6.6997,120400.0],["2011-01-31",6.6997,6.7525,6.6293,6.6997,83300.0],["2011-02-01",6.7349,7.0341,6.6997,7.0165,51600.0],["2011-02-02",7.0107,7.3157,6.9403,7.1632,100100.0],["2011-02-03",7.1691,7.3627,7.1221,7.1573,81700.0],["2011-02-04",7.1397,7.1456,6.9227,7.0869,71000.0],["2011-02-07",7.0811,7.2395,6.9872,7.2277,30100.0],["2011-02-08",7.2043,7.3509,7.2043,7.2923,47800.0],["2011-02-09",7.2571,7.3979,7.2571,7.3333,48200.0],["2011-02-10",7.2864,7.4507,7.2864,7.3568,40800.0],["2011-02-11",7.304,7.5563,7.2395,7.4096,101400.0],["2011-02-14",7.4331,7.4507,7.4037,7.4389,24100.0],["2011-02-15",7.4155,7.5387,7.3392,7.3979,74500.0],["2011-02-16",7.4331,7.4683,7.3685,7.3861,21500.0],["2011-02-17",7.392,7.4448,7.2043,7.3157,36100.0],["2011-02-18",7.3568,7.4213,7.3157,7.392,40100.0],["2011-02-22",7.3451,7.392,7.1163,7.128,50500.0],["2011-02-23",7.1397,7.1456,6.9168,6.9227,69700.0],["2011-02-24",6.952,7.2805,6.9109,7.2688,63100.0],["2011-02-25",7.2805,7.3333,7.1339,7.1925,65000.0],["2011-02-28",7.2395,7.4037,7.1632,7.2571,33000.0],["2011-03-01",7.216,7.2864,6.8405,6.8816,49100.0],["2011-03-02",6.8933,7.0635,6.7701,6.9109,53400.0],["2011-03-03",6.9696,7.2277,6.9579,7.0283,113600.0],["2011-03-04",7.0224,7.0869,7.0048,7.0752,34800.0],["2011-03-07",7.0107,7.0107,6.7819,6.8875,55000.0],["2011-03-08",6.8875,7.3216,6.8347,7.2688,91700.0],["2011-03-09",7.2864,7.4037,7.2453,7.3627,94500.0],["2011-03-10",7.2453,7.3861,7.1749,7.1749,110800.0],["2011-03-11",7.1691,7.2864,7.1691,7.2512,61700.0],["2011-03-14",7.1573,7.3803,7.1163,7.3099,112500.0],["2011-03-15",7.04,7.2277,7.04,7.1515,93100.0],["2011-03-16",7.1691,7.1691,7.04,7.1221,66000.0],["2011-03-17",7.2571,7.4331,7.0224,7.392,53400.0],["2011-03-18",7.4507,7.6091,7.3685,7.6032,117700.0],["2011-03-21",7.6912,7.8672,7.6267,7.8027,179200.0],["2011-03-22",7.7792,7.7909,7.6853,7.7381,77200.0],["2011-03-23",7.7028,7.8381,7.55,7.8028,83200.0],["2011-03-24",7.8734,7.8734,7.7558,7.8675,50200.0],["2011-03-25",7.891,8.3026,7.8792,8.2144,122200.0],["2011-03-28",8.2144,8.3732,8.185,8.2203,71600.0],["2011-03-29",8.232,8.3849,8.1615,8.3379,55900.0],["2011-03-30",8.4261,8.479,8.2673,8.4496,76900.0],["2011-03-31",8.4614,8.4614,8.2791,8.3144,57800.0],["2011-04-01",8.379,8.4672,8.2026,8.4555,43200.0],["2011-04-04",8.4555,8.5907,8.379,8.5613,74000.0],["2011-04-05",8.5672,8.7495,8.4672,8.5672,125900.0],["2011-04-06",8.6436,8.7789,8.5319,8.5966,95800.0],["2011-04-07",8.6142,8.6613,8.4437,8.4908,64400.0],["2011-04-08",8.5554,8.5554,8.2438,8.332,89800.0],["2011-04-11",8.3379,8.4026,8.1556,8.1791,56700.0],["2011-04-12",8.1027,8.1027,7.8204,7.8498,86800.0],["2011-04-13",7.9263,7.9322,7.7852,7.8969,60300.0],["2011-04-14",7.8557,7.9028,7.1913,7.8498,62100.0],["2011-04-15",7.8204,8.0086,7.744,7.8028,162000.0],["2011-04-18",7.7558,7.8146,7.644,7.7205,134000.0],["2011-04-19",7.7558,7.8792,7.6911,7.7793,62200.0],["2011-04-20",7.9204,7.9263,7.7087,7.8204,73400.0],["2011-04-21",8.526,8.626,7.6852,8.479,212000.0],["2011-04-25",8.4614,8.5613,8.1497,8.5378,71200.0],["2011-04-26",8.6025,8.7377,7.8498,8.479,63300.0],["2011-04-27",8.4614,8.5848,8.332,8.5613,52000.0],["2011-04-28",8.5143,8.673,8.4849,8.673,57000.0],["2011-04-29",8.6907,8.8142,8.6025,8.7789,150000.0],["2011-05-02",8.8142,8.8788,8.5378,8.5378,142000.0],["2011-05-03",8.4908,8.5907,8.1968,8.2379,48000.0],["2011-05-04",8.3496,8.3496,7.938,8.0733,50700.0],["2011-05-05",8.0321,8.332,7.9616,8.085,45100.0],["2011-05-06",8.2026,8.2026,7.791,7.8087,44000.0],["2011-05-09",7.8381,8.0674,7.8381,8.0674,45000.0],["2011-05-10",8.0909,8.1615,8.0556,8.1262,34400.0],["2011-05-11",8.0733,8.1791,7.8792,7.991,35100.0],["2011-05-12",7.9322,8.1791,7.791,8.1321,35700.0],["2011-05-13",8.1321,8.1556,7.844,7.9322,49000.0],["2011-05-16",7.8851,7.938,7.5441,7.7205,126500.0],["2011-05-17",7.7146,7.8322,7.6029,7.8204,42700.0],["2011-05-18",7.8322,7.9616,7.7381,7.9322,31400.0],["2011-05-19",7.9968,7.9968,7.8498,7.9145,38900.0],["2011-05-20",7.8616,7.9145,7.7675,7.791,44800.0],["2011-05-23",7.6734,7.7381,7.45,7.6264,84100.0],["2011-05-24",7.6617,7.7793,7.4912,7.5558,99400.0],["2011-05-25",7.55,7.6793,7.55,7.5911,46200.0],["2011-05-26",7.5676,7.697,7.35,7.6852,48300.0],["2011-05-27",7.7087,7.8322,7.6617,7.7558,17400.0],["2011-05-31",7.8616,8.0439,7.7146,8.0204,47300.0],["2011-06-01",7.991,7.991,7.3971,7.4206,66000.0],["2011-06-02",7.4147,7.4735,7.2266,7.3853,42000.0],["2011-06-03",7.2324,7.5911,7.2324,7.35,58000.0],["2011-06-06",7.3559,7.3853,7.2442,7.2912,51200.0],["2011-06-07",7.35,7.4088,7.2207,7.2266,41800.0],["2011-06-08",7.1795,7.203,7.009,7.1325,32800.0],["2011-06-09",7.1384,7.3559,7.109,7.1501,21700.0],["2011-06-10",7.109,7.1207,6.815,6.8679,41600.0],["2011-06-13",6.8973,7.0031,6.8091,6.8385,38300.0],["2011-06-14",6.9208,7.1619,6.8679,7.1442,43700.0],["2011-06-15",7.0502,7.0972,6.9443,7.0619,50100.0],["2011-06-16",7.0502,7.1913,7.0031,7.1619,71900.0],["2011-06-17",7.203,7.203,6.8973,6.962,86200.0],["2011-06-20",6.9561,7.1736,6.8973,6.9737,36900.0],["2011-06-21",7.0619,7.4147,6.9561,7.35,51400.0],["2011-06-22",7.297,7.3618,6.9551,7.0376,84000.0],["2011-06-23",6.9551,7.1791,6.9374,7.132,70200.0],["2011-06-24",7.1437,7.2322,7.0082,7.0612,206100.0],["2011-06-27",7.0612,7.1614,6.9669,7.0848,69100.0],["2011-06-28",7.1025,7.2675,7.1025,7.1732,68300.0],["2011-06-29",7.1614,7.1614,6.9905,7.0848,35000.0],["2011-06-30",7.0848,7.4974,7.0848,7.3913,35000.0],["2011-07-01",7.4208,7.4561,7.238,7.3795,52400.0],["2011-07-05",7.3441,7.4326,7.2145,7.4149,32600.0],["2011-07-06",7.4031,7.4267,7.1732,7.297,32500.0],["2011-07-07",7.3618,7.4385,7.3147,7.3677,35400.0],["2011-07-08",7.2616,7.2616,7.0848,7.1909,62800.0],["2011-07-11",7.0671,7.0848,6.9433,6.9964,60800.0],["2011-07-12",6.9669,7.0907,6.9257,6.9787,97100.0],["2011-07-13",7.0082,7.132,6.8844,7.1143,69800.0],["2011-07-14",7.1143,7.1496,6.9551,7.0082,25300.0],["2011-07-15",7.02,7.0259,6.9021,6.9846,61400.0],["2011-07-18",6.9551,6.9905,6.8785,6.8844,48300.0],["2011-07-19",6.9492,7.0141,6.8608,6.961,76700.0],["2011-07-20",6.9374,6.9374,6.7901,6.8431,78400.0],["2011-07-21",6.6604,7.073,6.4954,7.02,99000.0],["2011-07-22",6.9846,6.9964,6.8608,6.8785,83000.0],["2011-07-25",6.7606,6.9139,6.7606,6.8431,72800.0],["2011-07-26",6.8196,6.8608,6.7194,6.7783,457600.0],["2011-07-27",6.7547,6.8726,6.7076,6.7429,86000.0],["2011-07-28",6.7606,6.8137,6.6781,6.7783,46200.0],["2011-07-29",6.6663,6.8962,6.6663,6.7547,79700.0],["2011-08-01",6.8549,6.8549,6.7488,6.7724,54700.0],["2011-08-02",6.7488,6.8314,6.6368,6.6604,80100.0],["2011-08-03",6.6663,6.7842,6.6074,6.737,46000.0],["2011-08-04",6.6486,6.6781,6.5307,6.5425,142400.0],["2011-08-05",6.6368,6.8962,6.5661,6.6251,77000.0],["2011-08-08",6.4836,6.7135,6.2596,6.3186,208000.0],["2011-08-09",6.5013,6.7783,6.4011,6.7312,127200.0],["2011-08-10",6.5072,6.6251,6.236,6.236,268100.0],["2011-08-11",6.2596,6.4836,6.2478,6.348,119800.0],["2011-08-12",6.4188,6.4659,6.2007,6.295,45800.0],["2011-08-15",6.3362,6.519,6.3186,6.4895,29400.0],["2011-08-16",6.4129,6.5072,6.1771,6.2537,45300.0],["2011-08-17",6.2243,6.295,6.0592,6.1358,69400.0],["2011-08-18",5.9295,6.0533,5.7468,5.794,91000.0],["2011-08-19",5.7468,5.8883,5.6113,5.6466,82500.0],["2011-08-22",5.8058,5.8058,5.1869,5.57,39700.0],["2011-08-23",5.57,6.0769,5.57,6.0769,54000.0],["2011-08-24",6.071,6.0769,5.8942,6.0297,25100.0],["2011-08-25",6.0651,6.0651,5.735,5.7999,41300.0],["2011-08-26",5.8117,6.1594,5.7704,6.0946,43900.0],["2011-08-29",6.1712,6.5838,6.1299,6.5779,28300.0],["2011-08-30",6.5131,6.5131,6.3186,6.46,37900.0],["2011-08-31",6.407,6.4482,6.0415,6.1771,46400.0],["2011-09-01",6.1653,6.2891,5.8942,5.8942,40800.0],["2011-09-02",5.7468,5.8234,5.6702,5.7763,87800.0],["2011-09-06",5.5523,5.7409,5.5111,5.7115,64400.0],["2011-09-07",5.8058,5.959,5.7763,5.9413,71700.0],["2011-09-08",5.8942,6.0062,5.794,5.8411,111300.0],["2011-09-09",5.7586,5.8588,5.5995,5.6584,73500.0],["2011-09-12",5.57,5.7704,5.5582,5.7232,41000.0],["2011-09-13",5.7468,5.9295,5.6938,5.8824,50600.0],["2011-09-14",5.9652,6.3908,5.8469,6.2726,40000.0],["2011-09-15",6.3021,6.3317,6.0775,6.2135,19000.0],["2011-09-16",6.2667,6.3199,6.1011,6.314,58600.0],["2011-09-19",6.1662,6.2903,6.0657,6.1484,27000.0],["2011-09-20",6.1957,6.1957,5.8942,5.9001,36400.0],["2011-09-21",5.8824,5.977,5.7109,5.7464,117500.0],["2011-09-22",5.5218,5.7878,5.4331,5.6932,92000.0],["2011-09-23",5.6932,5.8114,5.4626,5.6164,93900.0],["2011-09-26",5.6577,5.6814,5.4272,5.6577,58600.0],["2011-09-27",5.8114,6.4204,5.7464,6.1603,62300.0],["2011-09-28",6.2371,6.2371,5.8292,5.9001,53300.0],["2011-09-29",6.0597,6.0775,5.8587,6.0775,54900.0],["2011-09-30",5.9533,6.1366,5.9179,5.9533,66500.0],["2011-10-03",5.9119,6.0243,5.5868,5.6164,97300.0],["2011-10-04",5.5927,6.6509,5.4804,6.1662,122700.0],["2011-10-05",6.1543,6.1957,5.6991,5.9179,51200.0],["2011-10-06",5.9119,6.178,5.8647,6.107,41400.0],["2011-10-07",6.107,6.1189,5.7169,5.9652,46600.0],["2011-10-10",6.107,6.2844,5.9888,6.2608,49000.0],["2011-10-11",6.2962,6.4322,5.7996,6.0184,69100.0],["2011-10-12",6.0302,6.2785,6.0006,6.113,57700.0],["2011-10-13",6.0657,6.2608,5.9592,6.1366,50600.0],["2011-10-14",6.1839,6.2962,6.0657,6.1189,70500.0],["2011-10-17",6.0597,6.0893,5.9356,5.9947,80000.0],["2011-10-18",6.0006,6.3849,5.9415,6.2844,102800.0],["2011-10-19",6.2844,6.2844,5.9592,6.0361,42400.0],["2011-10-20",5.9119,6.3021,5.7346,5.8528,179100.0],["2011-10-21",5.9888,6.0775,5.8174,5.9356,137200.0],["2011-10-24",5.9711,6.0006,5.8528,5.9415,63400.0],["2011-10-25",5.8528,5.906,5.7878,5.8233,64000.0],["2011-10-26",5.9179,6.042,5.7701,6.0125,53100.0],["2011-10-27",6.2726,6.6155,5.8174,6.5031,121300.0],["2011-10-28",6.4795,6.515,6.2312,6.2844,60100.0],["2011-10-31",6.1543,6.2844,5.8351,6.0952,42500.0],["2011-11-01",5.8706,6.0479,5.841,5.8706,70900.0],["2011-11-02",5.9947,6.2548,5.906,6.1662,39200.0],["2011-11-03",6.2489,6.6273,6.0893,6.6036,37800.0],["2011-11-04",6.4913,6.5209,6.2312,6.3435,31100.0],["2011-11-07",6.3317,6.3553,6.113,6.3317,24100.0],["2011-11-08",6.3553,6.3553,5.9652,6.1011,79500.0],["2011-11-09",5.9297,6.113,5.7819,5.8233,78600.0],["2011-11-10",5.9415,6.1189,5.8647,6.113,125300.0],["2011-11-11",6.2075,6.3494,6.1603,6.308,53900.0],["2011-11-14",6.2371,6.2371,6.0834,6.2135,35700.0],["2011-11-15",6.2135,6.4026,6.1307,6.3672,57900.0],["2011-11-16",6.2726,6.3967,6.1603,6.1839,30300.0],["2011-11-17",6.1957,6.2312,5.9119,5.9356,33600.0],["2011-11-18",5.9297,6.1189,5.906,6.0952,20800.0],["2011-11-21",5.9652,6.0597,5.9119,5.9356,45000.0],["2011-11-22",5.9415,5.9533,5.8706,5.8765,29300.0],["2011-11-23",5.8351,5.9297,5.7346,5.776,62000.0],["2011-11-25",5.7464,5.8824,5.6991,5.7109,18700.0],["2011-11-28",5.9711,6.0775,5.7641,5.9592,105000.0],["2011-11-29",5.9474,6.0065,5.8824,5.9297,35200.0],["2011-11-30",6.1957,6.2253,6.0125,6.1662,182300.0],["2011-12-01",6.1366,6.1721,5.9888,6.0065,46100.0],["2011-12-02",6.113,6.2785,5.9888,6.2253,62600.0],["2011-12-05",6.3494,6.3494,6.1189,6.2371,80100.0],["2011-12-06",6.2667,6.379,6.1189,6.243,47100.0],["2011-12-07",6.2016,6.3435,6.1307,6.2667,46100.0],["2011-12-08",6.2016,6.2371,6.0834,6.1189,39800.0],["2011-12-09",6.1484,6.5031,6.1248,6.4558,103800.0],["2011-12-12",6.3491,6.3491,6.2069,6.3195,41200.0],["2011-12-13",6.3669,6.4736,6.1417,6.1535,58100.0],["2011-12-14",6.0824,6.3076,5.9401,6.2899,72500.0],["2011-12-15",6.3847,6.3847,6.1831,6.2543,42800.0],["2011-12-16",6.3195,6.3432,6.112,6.1535,95200.0],["2011-12-19",6.2246,6.2246,5.9875,5.9994,36900.0],["2011-12-20",6.1417,6.2365,6.0883,6.1357,106200.0],["2011-12-21",6.1357,6.2306,6.0409,6.0824,50100.0],["2011-12-22",6.1002,6.2246,5.9164,6.1654,53300.0],["2011-12-23",6.1891,6.2365,6.029,6.1476,49500.0],["2011-12-27",6.1476,6.2365,6.1239,6.2069,20800.0],["2011-12-28",6.1832,6.1891,6.0053,6.0883,42800.0],["2011-12-29",6.1298,6.5092,6.1298,6.4203,68100.0],["2011-12-30",6.3966,6.6159,6.3669,6.5151,59600.0],["2012-01-03",6.687,7.0012,6.61,6.9479,42500.0],["2012-01-04",6.9005,6.9894,6.6218,6.6337,81500.0],["2012-01-05",6.5744,6.5981,6.3966,6.4381,53700.0],["2012-01-06",6.4321,6.4677,6.3432,6.3551,55800.0],["2012-01-09",6.3729,6.3729,6.2069,6.3254,80900.0],["2012-01-10",6.3847,6.5448,6.361,6.5448,49400.0],["2012-01-11",6.4855,6.5922,6.4677,6.5329,31800.0],["2012-01-12",6.5626,6.6456,6.4973,6.5744,35000.0],["2012-01-13",6.4914,6.6989,6.4914,6.6811,52800.0],["2012-01-17",6.7285,6.8056,6.6989,6.6989,56600.0],["2012-01-18",6.7048,6.9716,6.5566,6.9716,96200.0],["2012-01-19",6.7997,7.1435,6.6871,7.1317,84300.0],["2012-01-20",7.0842,7.5704,6.9953,7.4459,161000.0],["2012-01-23",7.4162,7.6771,7.3629,7.6059,130300.0],["2012-01-24",7.5763,7.8253,7.5051,7.8016,73200.0],["2012-01-25",7.7838,8.1454,7.5644,7.8608,73600.0],["2012-01-26",7.9142,7.9142,7.5289,7.7186,71000.0],["2012-01-27",7.7008,7.932,7.6593,7.9142,80800.0],["2012-01-30",7.8312,7.849,7.6534,7.7186,76700.0],["2012-01-31",7.7897,7.7897,7.4459,7.5881,102800.0],["2012-02-01",7.6711,7.9261,7.6356,7.9083,189900.0],["2012-02-02",7.9083,7.9083,7.7956,7.8549,70900.0],["2012-02-03",7.9675,7.9794,7.8431,7.9023,273500.0],["2012-02-06",7.8727,7.9853,7.8253,7.9735,112700.0],["2012-02-07",7.9616,7.9735,7.8371,7.9438,111700.0],["2012-02-08",7.9379,8.1098,7.4814,8.098,105100.0],["2012-02-09",8.0624,8.0624,7.8846,7.9735,94500.0],["2012-02-10",7.9142,7.9142,7.6415,7.6593,38600.0],["2012-02-13",7.766,7.8431,7.6237,7.8193,59000.0],["2012-02-14",7.7778,7.8134,7.6356,7.6949,30200.0],["2012-02-15",7.7482,7.7482,7.6059,7.6237,49800.0],["2012-02-16",7.6474,7.849,7.5348,7.8075,45400.0],["2012-02-17",7.8549,7.8786,7.7186,7.7482,29200.0],["2012-02-21",7.7719,7.8312,7.5111,7.7423,46800.0],["2012-02-22",7.7363,7.8312,7.4992,7.517,40900.0],["2012-02-23",7.5526,7.7541,7.3984,7.7541,27800.0],["2012-02-24",7.7541,7.7541,7.4399,7.5229,26800.0],["2012-02-27",7.4222,7.7245,7.3392,7.5941,24500.0],["2012-02-28",7.5881,7.7778,7.5051,7.7067,33500.0],["2012-02-29",7.7363,7.8608,7.4459,7.4459,59200.0],["2012-03-01",7.5111,7.7304,7.434,7.4399,46200.0],["2012-03-02",7.4518,7.5822,7.2621,7.517,95300.0],["2012-03-05",7.4696,7.6,7.2917,7.5585,30300.0],["2012-03-06",7.4459,7.5051,7.0368,7.0665,72800.0],["2012-03-07",7.1139,7.1139,6.9301,7.0072,52800.0],["2012-03-08",7.0783,7.2028,6.859,7.1613,43600.0],["2012-03-09",7.1376,7.5644,7.0842,7.2858,42400.0],["2012-03-12",7.3392,7.4399,7.2917,7.4281,31800.0],["2012-03-13",7.5051,7.9201,7.5051,7.8549,43800.0],["2012-03-14",7.8311,7.9322,7.7658,7.8252,29000.0],["2012-03-15",7.8549,7.9559,7.7658,7.95,32800.0],["2012-03-16",7.9856,7.9856,7.8133,7.8549,69100.0],["2012-03-19",7.8252,8.045,7.8074,7.9916,38800.0],["2012-03-20",7.8965,7.8965,7.6291,7.6885,59100.0],["2012-03-21",7.7123,7.7123,7.5578,7.5638,64700.0],["2012-03-22",7.54,7.54,7.1657,7.2726,50800.0],["2012-03-23",7.2726,7.3558,7.1954,7.3439,24000.0],["2012-03-26",7.4152,7.5578,7.3796,7.4806,51500.0],["2012-03-27",7.4331,7.5281,7.3618,7.3796,48800.0],["2012-03-28",7.3974,7.4093,7.3142,7.3618,24500.0],["2012-03-29",7.3202,7.4152,7.2667,7.3855,32300.0],["2012-03-30",7.4687,7.4687,7.2013,7.2192,48800.0],["2012-04-02",7.1835,7.3558,7.1835,7.2786,68500.0],["2012-04-03",7.2489,7.338,7.136,7.1776,53900.0],["2012-04-04",7.0884,7.2013,7.0468,7.1716,45400.0],["2012-04-05",7.1181,7.1716,7.035,7.1241,21200.0],["2012-04-09",6.9637,7.1954,6.9042,7.1003,55300.0],["2012-04-10",7.1003,7.2251,6.8745,6.928,80700.0],["2012-04-11",7.0171,7.0528,6.8151,6.9102,46000.0],["2012-04-12",6.8924,6.9458,6.8092,6.8745,87800.0],["2012-04-13",6.8626,6.8626,6.6725,6.6844,79000.0],["2012-04-16",6.7438,6.8924,6.6666,6.8092,21400.0],["2012-04-17",6.8864,7.0944,6.8627,6.8924,52100.0],["2012-04-18",6.8508,6.8626,6.7498,6.7913,40100.0],["2012-04-19",6.7735,7.0647,6.6844,6.7616,55400.0],["2012-04-20",6.9755,6.9755,6.7795,6.7913,60400.0],["2012-04-23",6.6487,6.7498,6.5774,6.7141,58800.0],["2012-04-24",6.7082,6.8389,6.6606,6.7854,67900.0],["2012-04-25",6.8864,6.9874,6.8329,6.8686,101100.0],["2012-04-26",6.8389,6.9577,6.8389,6.8627,38000.0],["2012-04-27",6.8745,6.9518,6.7676,6.9458,61400.0],["2012-04-30",6.9161,6.9161,6.7319,6.7557,31000.0],["2012-05-01",6.7379,6.9221,6.6487,6.6547,38000.0],["2012-05-02",6.5834,6.6428,6.4883,6.5774,34200.0],["2012-05-03",6.5596,6.5596,6.4527,6.5121,39000.0],["2012-05-04",6.4646,6.4646,6.0308,6.0724,53400.0],["2012-05-07",6.0427,6.2685,6.0189,6.1675,41000.0],["2012-05-08",6.0962,6.4111,6.0962,6.3695,45200.0],["2012-05-09",6.2744,6.2982,6.1199,6.2269,38000.0],["2012-05-10",6.2922,6.3457,6.1615,6.3338,49000.0],["2012-05-11",6.2507,6.3398,6.2091,6.2388,28300.0],["2012-05-14",6.1556,6.2091,6.0665,6.1318,26300.0],["2012-05-15",6.1199,6.215,6.0665,6.0843,12000.0],["2012-05-16",6.1378,6.1794,5.9833,5.9892,48100.0],["2012-05-17",5.9833,6.0902,5.9179,5.9417,39300.0],["2012-05-18",5.9298,6.013,5.7753,5.9714,56800.0],["2012-05-21",6.013,6.2269,5.6624,6.2031,42700.0],["2012-05-22",6.2269,6.2922,5.8704,5.9773,52000.0],["2012-05-23",5.9417,6.0011,5.7337,5.9417,56000.0],["2012-05-24",5.9476,6.0368,5.7813,5.8763,26100.0],["2012-05-25",5.8942,6.0783,5.7278,5.811,21000.0],["2012-05-29",5.8229,5.8644,5.7337,5.7931,46300.0],["2012-05-30",5.7516,5.7575,5.6268,5.6327,48300.0],["2012-05-31",5.6268,5.6387,5.4248,5.4248,54500.0],["2012-06-01",5.3059,5.5555,5.3059,5.5258,57900.0],["2012-06-04",5.5555,5.7753,5.4188,5.704,50500.0],["2012-06-05",5.6684,5.7753,5.6327,5.6921,27400.0],["2012-06-06",5.71,5.8169,5.71,5.811,30800.0],["2012-06-07",5.912,5.9595,5.7872,5.8882,32800.0],["2012-06-08",5.8526,6.0368,5.8526,6.0308,110600.0],["2012-06-11",6.0783,6.0783,5.811,5.9239,55400.0],["2012-06-12",5.9773,6.0843,5.8466,6.0843,39100.0],["2012-06-13",6.0247,6.126,5.9591,6.0664,32500.0],["2012-06-14",6.0724,6.3405,6.0366,6.3107,34700.0],["2012-06-15",6.2869,6.4895,6.2035,6.275,61400.0],["2012-06-18",6.2154,6.2154,6.0247,6.1737,41700.0],["2012-06-19",6.2154,6.8828,6.1975,6.8053,52100.0],["2012-06-20",6.7815,6.7815,6.5253,6.5729,77400.0],["2012-06-21",6.5431,6.6325,6.3167,6.6147,46800.0],["2012-06-22",6.6147,6.6385,6.4657,6.5551,106300.0],["2012-06-25",6.424,6.4538,6.2631,6.3048,19700.0],["2012-06-26",6.2929,6.3763,6.1677,6.1975,15200.0],["2012-06-27",6.1916,6.4836,6.1916,6.3167,22900.0],["2012-06-28",6.2452,6.567,6.2333,6.5193,20100.0],["2012-06-29",6.6623,6.716,6.5372,6.6444,92500.0],["2012-07-02",6.6147,6.6742,6.3942,6.6087,51900.0],["2012-07-03",6.5849,6.6147,6.561,6.6147,16200.0],["2012-07-05",6.5729,6.6564,6.4597,6.5908,50800.0],["2012-07-06",6.5014,6.6206,6.4836,6.5133,39200.0],["2012-07-09",6.4836,6.4836,6.3465,6.3584,14100.0],["2012-07-10",6.424,6.424,6.1737,6.2213,46800.0],["2012-07-11",6.2571,6.2571,5.9949,6.0724,59800.0],["2012-07-12",6.0426,6.0962,5.9234,6.0426,47200.0],["2012-07-13",6.0485,6.2929,6.0247,6.2571,59600.0],["2012-07-16",6.2571,6.2571,6.1737,6.2035,18400.0],["2012-07-17",6.2213,6.2571,6.0128,6.0366,34600.0],["2012-07-18",6.0485,6.1677,6.0485,6.1022,16500.0],["2012-07-19",6.0962,6.1022,5.8936,5.9234,41100.0],["2012-07-20",5.8817,5.9413,5.7327,5.7863,46200.0],["2012-07-23",5.6612,5.7804,5.6612,5.7267,29900.0],["2012-07-24",5.7267,5.7446,5.6731,5.685,47500.0],["2012-07-25",5.7089,5.828,5.6374,5.7029,62500.0],["2012-07-26",5.7625,5.9115,5.6731,5.7804,34500.0],["2012-07-27",5.7923,6.0605,5.7387,6.0545,33500.0],["2012-07-30",6.0485,6.0485,5.8578,5.8876,22800.0],["2012-07-31",5.8936,5.983,5.8698,5.9353,49000.0],["2012-08-01",5.9353,5.977,5.7267,5.7327,70400.0],["2012-08-02",5.7029,5.828,5.691,5.7506,34300.0],["2012-08-03",5.8042,6.6087,5.8042,6.2213,36200.0],["2012-08-06",6.2213,6.5193,6.2213,6.3048,38200.0],["2012-08-07",6.3405,6.4299,6.2511,6.2988,37700.0],["2012-08-08",6.2631,6.3882,6.0187,6.1081,20200.0],["2012-08-09",6.12,6.1498,5.977,6.0128,13900.0],["2012-08-10",6.0128,6.0187,5.8161,5.8161,9600.0],["2012-08-13",5.834,5.9234,5.7446,5.7744,17400.0],["2012-08-14",5.8102,6.0604,5.7625,5.8757,37900.0],["2012-08-15",5.8638,6.1856,5.8638,6.1618,15700.0],["2012-08-16",6.132,6.132,5.8698,6.0128,40200.0],["2012-08-17",5.9889,6.1796,5.9889,6.1498,24100.0],["2012-08-20",6.1379,6.1439,6.0545,6.1439,18800.0],["2012-08-21",6.1439,6.1796,6.0843,6.0962,30000.0],["2012-08-22",6.0605,6.0843,5.8578,5.9174,24000.0],["2012-08-23",5.8936,6.1975,5.8876,6.0724,157600.0],["2012-08-24",6.0783,6.1618,6.0366,6.0903,105300.0],["2012-08-27",6.1379,6.1379,5.9711,6.0426,72500.0],["2012-08-28",6.0307,6.126,5.9711,6.0724,52800.0],["2012-08-29",6.1022,6.132,5.977,6.0187,46200.0],["2012-08-30",5.9472,6.0247,5.8698,5.9889,15100.0],["2012-08-31",5.9591,6.0307,5.8936,5.9711,87700.0],["2012-09-04",5.983,6.1618,5.8698,6.1379,41000.0],["2012-09-05",6.1618,6.2333,6.0545,6.132,108300.0],["2012-09-06",6.1856,6.3465,6.126,6.2988,40000.0],["2012-09-07",6.3465,6.4001,6.2571,6.3107,28700.0],["2012-09-10",6.3048,6.3942,6.1975,6.2213,185100.0],["2012-09-11",6.2571,6.4776,6.2571,6.4597,17300.0],["2012-09-12",6.4657,6.6748,6.4,6.5494,24200.0],["2012-09-13",6.5374,7.0155,6.4836,6.8123,47200.0],["2012-09-14",6.8601,7.2067,6.7884,7.0334,56700.0],["2012-09-17",6.9796,7.0573,6.8959,6.9975,27500.0],["2012-09-18",6.9557,6.9796,6.143,6.7525,66100.0],["2012-09-19",6.7525,6.884,6.7167,6.8242,24800.0],["2012-09-20",6.7824,6.8362,6.627,6.8003,12600.0],["2012-09-21",6.872,7.0872,6.8123,7.0872,86300.0],["2012-09-24",7.0095,7.2963,7.0095,7.1648,35000.0],["2012-09-25",7.1708,7.3142,6.9079,6.9258,41100.0],["2012-09-26",6.9258,6.9497,6.6569,6.8063,36300.0],["2012-09-27",6.8242,7.135,6.7107,7.0692,17200.0],["2012-09-28",7.0334,7.123,6.9139,7.0095,31300.0],["2012-10-01",7.0812,7.2425,6.9975,7.1589,29000.0],["2012-10-02",7.2126,7.2664,7.1111,7.1768,28500.0],["2012-10-03",7.2126,7.2126,7.0931,7.1708,97300.0],["2012-10-04",7.2246,7.2425,7.0812,7.2186,21400.0],["2012-10-05",7.2724,7.5712,7.1589,7.1828,35400.0],["2012-10-08",7.129,7.2844,7.0453,7.1051,24400.0],["2012-10-09",7.1708,7.1708,7.0692,7.135,16200.0],["2012-10-10",7.1708,7.2127,7.0633,7.1111,12700.0],["2012-10-11",7.1708,7.1828,6.9915,7.0692,17100.0],["2012-10-12",7.0633,7.1111,6.9557,7.0214,12200.0],["2012-10-15",7.0692,7.123,6.9916,7.0991,18400.0],["2012-10-16",7.1648,7.1648,6.9916,7.0633,22600.0],["2012-10-17",7.0573,7.1469,7.0573,7.0633,18000.0],["2012-10-18",7.0453,7.0872,6.6509,6.7525,32100.0],["2012-10-19",6.6629,6.7824,6.2924,6.4478,38600.0],["2012-10-22",6.4537,6.5553,6.394,6.4896,12500.0],["2012-10-23",6.4298,6.7884,6.4298,6.6509,33200.0],["2012-10-24",6.6928,6.8003,6.6569,6.7884,4700.0],["2012-10-25",6.872,7.1051,6.7704,6.8183,21500.0],["2012-10-26",6.8362,6.8422,6.639,6.8183,18800.0],["2012-10-31",6.8302,6.9318,6.7226,6.9318,13700.0],["2012-11-01",6.9139,7.1589,6.8003,7.0692,45700.0],["2012-11-02",7.1111,7.1111,6.5852,6.6211,49600.0],["2012-11-05",6.633,6.8959,6.5613,6.8123,30200.0],["2012-11-06",6.8601,7.1708,6.8601,7.0334,34500.0],["2012-11-07",6.9258,7.0991,6.7465,6.7944,31600.0],["2012-11-08",6.8003,6.8959,6.6928,6.7167,43900.0],["2012-11-09",6.7226,7.1111,6.6629,6.878,40400.0],["2012-11-12",6.884,6.884,6.7286,6.7585,8700.0],["2012-11-13",6.7286,6.8183,6.5733,6.6091,22600.0],["2012-11-14",6.639,6.7465,6.4776,6.5733,38700.0],["2012-11-15",6.5733,6.7346,6.5135,6.6629,39000.0],["2012-11-16",6.7226,6.7226,6.4717,6.5075,59200.0],["2012-11-19",6.5733,6.627,6.4776,6.627,18100.0],["2012-11-20",6.627,6.627,6.3641,6.388,36600.0],["2012-11-21",6.4418,6.4537,6.3522,6.4059,9100.0],["2012-11-23",6.4239,6.5314,6.4119,6.4418,11000.0],["2012-11-26",6.4059,6.639,6.4059,6.627,11600.0],["2012-11-27",6.6509,6.7585,6.5852,6.639,24300.0],["2012-11-28",6.6689,6.9557,6.6031,6.8481,79000.0],["2012-11-29",6.9318,7.1708,6.9198,7.1708,15900.0],["2012-11-30",7.1589,7.1708,7.0513,7.1469,18100.0],["2012-12-03",7.1469,7.1947,6.9676,7.135,18300.0],["2012-12-04",7.1648,7.2366,7.0513,7.2186,8900.0],["2012-12-05",7.2366,7.2366,7.0513,7.117,22400.0],["2012-12-06",7.0931,7.0931,6.9617,6.9915,20600.0],["2012-12-07",7.0752,7.0991,6.9617,6.9975,16600.0],["2012-12-10",7.0334,7.2784,6.9617,7.2664,14400.0],["2012-12-11",7.2903,7.3202,7.1708,7.2306,31300.0],["2012-12-12",7.2007,7.2425,6.8601,7.2007,15600.0],["2012-12-13",7.1888,7.2366,7.1469,7.2186,7600.0],["2012-12-14",7.1768,7.3202,7.0752,7.1409,34200.0],["2012-12-17",7.2083,7.4285,7.0736,7.3979,52000.0],["2012-12-18",7.3918,7.4591,7.3184,7.4224,27400.0],["2012-12-19",7.2817,7.4714,7.1899,7.4714,19800.0],["2012-12-20",7.453,7.4958,7.3612,7.4897,52600.0],["2012-12-21",7.2205,7.3735,7.0859,7.3612,118200.0],["2012-12-24",7.349,7.3673,7.2694,7.3,9700.0],["2012-12-26",7.2266,7.3673,7.1899,7.2572,15900.0],["2012-12-27",7.2633,7.2694,7.0859,7.1899,19200.0],["2012-12-28",7.1777,7.2572,7.1287,7.1838,24600.0],["2012-12-31",7.2144,7.6488,7.2144,7.6366,56400.0],["2013-01-02",7.9119,8.2057,7.4224,7.9303,79900.0],["2013-01-03",7.9242,8.1078,7.7528,8.0099,60800.0],["2013-01-04",8.0649,8.0649,7.8875,7.9609,26200.0],["2013-01-07",7.8875,7.9854,7.7834,7.9058,41800.0],["2013-01-08",7.9242,7.9242,7.6917,7.863,18900.0],["2013-01-09",7.863,7.967,7.8569,7.9548,36300.0],["2013-01-10",7.9854,7.9854,7.9242,7.9548,16800.0],["2013-01-11",7.9548,8.0037,7.8385,7.863,17800.0],["2013-01-14",7.814,7.8936,7.7896,7.8263,8000.0],["2013-01-15",7.7528,7.8813,7.6855,7.8018,15200.0],["2013-01-16",7.7896,7.7957,7.6611,7.6733,9400.0],["2013-01-17",8.1016,8.4688,8.1016,8.3219,134900.0],["2013-01-18",8.3403,8.4443,8.2546,8.3709,133100.0],["2013-01-22",8.3954,8.4382,8.3586,8.4321,91400.0],["2013-01-23",8.4749,8.4749,8.3586,8.377,72600.0],["2013-01-24",8.4198,8.4504,8.3464,8.4382,87600.0],["2013-01-25",8.4627,8.4627,8.3831,8.4504,77500.0],["2013-01-28",8.4627,8.4627,8.4076,8.4504,114500.0],["2013-01-29",8.4443,8.7809,8.4076,8.7747,287300.0],["2013-01-30",8.6891,9.1174,8.6462,8.7931,114700.0],["2013-01-31",8.8053,9.4111,8.7564,9.2765,183800.0],["2013-02-01",9.3928,9.4111,9.2704,9.3866,136000.0],["2013-02-04",9.356,9.4417,9.2275,9.2581,116700.0],["2013-02-05",9.3071,9.6436,9.197,9.4172,197300.0],["2013-02-06",9.3805,9.5763,9.1602,9.5274,78900.0],["2013-02-07",9.5518,9.6008,9.405,9.5029,50200.0],["2013-02-08",9.5213,9.7354,9.4478,9.6498,65700.0],["2013-02-11",9.6681,10.0047,9.6314,9.9251,142400.0],["2013-02-12",9.9679,10.0842,9.87,10.0659,109000.0],["2013-02-13",10.1087,10.3902,10.0536,10.3106,164900.0],["2013-02-14",10.2739,10.384,10.2249,10.2555,46000.0],["2013-02-15",10.3045,10.3902,10.072,10.2555,137600.0],["2013-02-19",10.2617,10.537,10.2617,10.3779,219800.0],["2013-02-20",10.3902,10.5309,10.0597,10.0903,136200.0],["2013-02-21",10.072,10.1515,9.6559,9.8211,66400.0],["2013-02-22",9.8762,9.968,9.7415,9.8027,85000.0],["2013-02-25",9.8945,9.9129,9.6681,9.6742,103100.0],["2013-02-26",9.7354,9.7477,9.3193,9.6742,96000.0],["2013-02-27",9.6865,9.7905,9.6008,9.6253,66700.0],["2013-02-28",9.6375,9.8089,9.5763,9.7232,102100.0],["2013-03-01",9.613,9.7599,9.5519,9.6375,108000.0],["2013-03-04",9.6498,9.8456,9.4601,9.8456,92800.0],["2013-03-05",9.9374,10.2372,9.9006,10.1087,105500.0],["2013-03-06",10.1393,10.1454,9.9435,10.0659,68000.0],["2013-03-07",10.0964,10.0964,9.9374,10.0291,53600.0],["2013-03-08",10.0964,10.0964,9.7293,9.9863,94400.0],["2013-03-11",9.919,10.1026,9.8027,9.8762,94600.0],["2013-03-12",9.8762,9.9985,9.7905,9.8823,82200.0],["2013-03-13",9.9129,9.9804,9.7965,9.8823,36800.0],["2013-03-14",9.9007,10.103,9.8087,9.962,59000.0],["2013-03-15",9.9742,10.0968,9.68,9.7045,123500.0],["2013-03-18",9.6187,10.0355,9.5206,9.8762,51500.0],["2013-03-19",9.8884,9.9742,9.8026,9.8455,36400.0],["2013-03-20",9.8823,9.9681,9.7781,9.9558,22600.0],["2013-03-21",9.8394,10.0417,9.8394,9.9558,53700.0],["2013-03-22",9.9742,10.0294,9.8945,10.011,50400.0],["2013-03-25",10.0233,10.1704,9.7781,9.8332,77400.0],["2013-03-26",9.87,10.0417,9.7903,9.8455,33300.0],["2013-03-27",9.7597,9.8761,9.7229,9.8394,24300.0],["2013-03-28",9.8639,10.0846,9.7658,10.0049,74000.0],["2013-04-01",9.9436,10.0539,9.8087,10.0049,86400.0],["2013-04-02",10.0172,10.0355,9.3796,9.4899,66200.0],["2013-04-03",9.5022,9.6371,9.2018,9.257,52900.0],["2013-04-04",9.2999,9.398,9.2815,9.3305,54800.0],["2013-04-05",9.1528,9.539,8.8708,9.3673,51100.0],["2013-04-08",9.4348,9.4348,9.257,9.3857,40400.0],["2013-04-09",9.3918,9.4654,9.3612,9.3796,15200.0],["2013-04-10",9.3857,9.8761,9.3857,9.7045,23900.0],["2013-04-11",9.68,9.9068,9.6738,9.6861,15300.0],["2013-04-12",9.5758,9.7045,9.4961,9.5512,14800.0],["2013-04-15",9.4532,9.5022,9.0485,9.0669,91800.0],["2013-04-16",9.165,9.4041,9.1221,9.3673,24500.0],["2013-04-17",9.2386,9.3673,8.5888,8.9934,76700.0],["2013-04-18",9.0424,9.8271,8.9321,9.4225,92000.0],["2013-04-19",9.5022,9.6432,9.2079,9.6064,56000.0],["2013-04-22",9.6064,9.6493,9.2938,9.4838,48300.0],["2013-04-23",9.6003,9.8087,9.588,9.7965,11000.0],["2013-04-24",9.8087,10.0785,9.7719,10.0662,32800.0],["2013-04-25",10.1336,10.2685,9.9191,9.9558,78800.0],["2013-04-26",9.8823,10.0723,9.8394,9.9558,33100.0],["2013-04-29",9.9742,10.3727,9.9742,10.1582,27400.0],["2013-04-30",10.1888,10.1888,9.8945,10.1643,69700.0],["2013-05-01",10.0846,10.1582,9.7168,9.9191,117700.0],["2013-05-02",9.9926,10.1398,9.8945,10.1214,43300.0],["2013-05-03",10.244,10.6486,10.1765,10.5015,122900.0],["2013-05-06",10.5137,10.8202,10.4708,10.7222,82000.0],["2013-05-07",10.7283,11.0593,10.526,11.0287,47800.0],["2013-05-08",10.9612,11.2249,10.8202,11.0164,41500.0],["2013-05-09",10.9796,10.9796,10.6854,10.7651,65800.0],["2013-05-10",10.808,10.8938,10.6731,10.8815,30400.0],["2013-05-13",10.8815,10.998,10.8202,10.9122,23400.0],["2013-05-14",10.9612,11.0103,10.8815,11.0103,29300.0],["2013-05-15",10.9367,11.0348,10.808,11.0103,18700.0],["2013-05-16",11.0042,11.0838,10.9796,11.0532,16300.0],["2013-05-17",11.1022,11.5191,11.0042,11.3597,69100.0],["2013-05-20",11.28,11.4333,11.0348,11.1697,28400.0],["2013-05-21",11.139,11.28,11.0409,11.231,26900.0],["2013-05-22",11.2616,11.5804,11.1635,11.2678,55900.0],["2013-05-23",11.1819,11.3229,11.0409,11.0961,42800.0],["2013-05-24",11.0471,11.4517,10.9367,11.4333,157500.0],["2013-05-28",11.5927,11.8011,11.28,11.3597,77600.0],["2013-05-29",11.3965,11.4517,10.949,11.0961,41400.0],["2013-05-30",11.1758,11.2494,10.9367,11.1206,24600.0],["2013-05-31",11.0348,11.1268,10.9122,10.9796,67600.0],["2013-06-03",11.0225,11.2126,10.9796,11.1513,126300.0],["2013-06-04",11.139,11.2555,10.9674,11.0593,57700.0],["2013-06-05",11.0103,11.0961,10.6915,10.9612,93700.0],["2013-06-06",10.9919,11.1819,10.9919,11.1697,30100.0],["2013-06-07",11.2923,11.2923,10.9735,11.1635,60600.0],["2013-06-10",11.1819,11.2555,11.0164,11.2494,26000.0],["2013-06-11",11.0716,11.1758,11.0042,11.0471,27000.0],["2013-06-12",11.1269,11.2681,11.0962,11.219,76000.0],["2013-06-13",11.1944,11.3602,11.0532,11.3295,20700.0],["2013-06-14",11.3357,11.3357,10.9918,11.0225,96300.0],["2013-06-17",11.1822,11.3111,11.0532,11.2927,20200.0],["2013-06-18",11.348,11.8945,11.0532,11.8883,75900.0],["2013-06-19",11.8515,11.8515,11.5199,11.6734,59000.0],["2013-06-20",11.5567,11.5567,11.1637,11.3541,50300.0],["2013-06-21",11.3971,11.4585,11.0225,11.3357,96600.0],["2013-06-24",11.0962,11.1453,10.8567,10.9243,81100.0],["2013-06-25",11.0286,11.0839,10.9242,11.0102,53500.0],["2013-06-26",11.1023,11.1023,10.8076,10.9243,43100.0],["2013-06-27",11.0409,11.0409,10.869,10.9243,36400.0],["2013-06-28",10.869,11.0901,10.7216,10.7585,622500.0],["2013-07-01",10.8935,10.9795,10.7953,10.869,264000.0],["2013-07-02",10.869,10.9304,10.7216,10.8076,67800.0],["2013-07-03",10.7707,10.9488,10.6663,10.6725,94100.0],["2013-07-05",10.8936,10.9857,10.5865,10.6295,96000.0],["2013-07-08",10.6356,10.7155,10.4883,10.6234,104300.0],["2013-07-09",10.7093,10.7093,10.4883,10.562,96300.0],["2013-07-10",10.5497,10.7523,10.5374,10.6971,202600.0],["2013-07-11",10.826,11.1637,10.7093,10.9979,73800.0],["2013-07-12",10.955,11.1822,10.955,11.1023,53000.0],["2013-07-15",11.1269,11.1699,11.0225,11.0225,64100.0],["2013-07-16",11.0348,11.0901,10.8936,10.955,52300.0],["2013-07-17",11.0716,11.0778,10.9243,10.9734,55000.0],["2013-07-18",10.9427,10.9427,10.3777,10.6602,63900.0],["2013-07-19",10.5927,10.6541,10.4453,10.5497,50700.0],["2013-07-22",10.519,10.6049,10.3347,10.4084,121200.0],["2013-07-23",10.4084,10.5497,10.3777,10.4883,52600.0],["2013-07-24",10.5313,10.5313,10.2856,10.3163,73600.0],["2013-07-25",10.3102,10.6848,10.3102,10.6234,58700.0],["2013-07-26",10.5067,10.6786,10.5005,10.6602,34300.0],["2013-07-29",10.6049,10.7093,10.5005,10.5374,35600.0],["2013-07-30",10.562,10.6541,10.2733,10.3163,38500.0],["2013-07-31",10.3286,10.4944,10.2304,10.3163,33300.0],["2013-08-01",10.4084,10.5251,10.3593,10.4883,33000.0],["2013-08-02",10.433,10.5497,10.3962,10.4883,34300.0],["2013-08-05",10.4453,10.5742,10.4391,10.5681,30600.0],["2013-08-06",10.6418,10.6418,10.1751,10.2242,51600.0],["2013-08-07",10.1751,10.2918,10.0461,10.2119,47300.0],["2013-08-08",10.3225,10.6234,10.2795,10.5558,42300.0],["2013-08-09",10.5006,10.5006,10.4146,10.4391,38700.0],["2013-08-12",10.4207,10.5988,10.4207,10.5742,19500.0],["2013-08-13",10.6172,10.6172,10.4084,10.4453,27000.0],["2013-08-14",10.5067,10.5067,10.1567,10.2918,38600.0],["2013-08-15",10.2733,10.476,10.1505,10.4453,45900.0],["2013-08-16",10.4391,10.5128,10.3348,10.4637,33900.0],["2013-08-19",10.519,10.5251,10.3962,10.4391,27000.0],["2013-08-20",10.4269,10.5435,10.4207,10.4514,22000.0],["2013-08-21",10.39,10.6295,10.39,10.4269,15700.0],["2013-08-22",10.4944,10.6295,10.4207,10.562,19900.0],["2013-08-23",10.562,10.562,10.3409,10.3962,47300.0],["2013-08-26",10.3962,10.4391,10.2426,10.3348,19500.0],["2013-08-27",10.3163,10.869,10.2918,10.3409,51500.0],["2013-08-28",10.3532,10.4269,10.2242,10.3225,30800.0],["2013-08-29",10.3225,10.347,10.1567,10.2979,32900.0],["2013-08-30",10.2733,10.4146,9.7821,9.8189,42800.0],["2013-09-03",9.9786,10.2304,9.7575,10.1137,21800.0],["2013-09-04",10.0953,10.2549,9.911,10.1874,40700.0],["2013-09-05",10.1874,10.4084,9.4812,9.561,38700.0],["2013-09-06",9.6286,9.9172,9.3215,9.5672,21400.0],["2013-09-09",9.6654,9.8067,9.5365,9.7821,15900.0],["2013-09-10",9.8067,9.8558,9.6654,9.7698,25500.0],["2013-09-11",9.8436,10.0159,9.6775,9.8559,24900.0],["2013-09-12",9.9113,9.979,9.819,9.8498,12800.0],["2013-09-13",9.8867,9.9605,9.7206,9.8313,13800.0],["2013-09-16",9.9359,10.0097,9.7637,9.8436,35400.0],["2013-09-17",9.8436,10.0159,9.7637,9.979,15100.0],["2013-09-18",10.0344,10.0528,9.8129,9.9913,32100.0],["2013-09-19",10.0651,10.1205,9.7514,9.9052,20200.0],["2013-09-20",9.9175,10.0159,9.776,9.899,58600.0],["2013-09-23",9.8867,10.1266,9.8067,9.9728,28100.0],["2013-09-24",9.8313,10.059,9.8313,9.9482,23000.0],["2013-09-25",10.0344,10.0344,9.8498,9.8867,32900.0],["2013-09-26",9.9113,9.9298,9.8498,9.9052,8500.0],["2013-09-27",9.8436,9.9421,9.8006,9.8436,23500.0],["2013-09-30",9.8436,9.9974,9.7883,9.9052,38200.0],["2013-10-01",9.9298,10.059,9.8559,10.0036,35800.0],["2013-10-02",9.8867,10.022,9.8067,9.9113,31100.0],["2013-10-03",9.8313,9.8682,9.7513,9.776,21500.0],["2013-10-04",9.7514,9.9728,9.7144,9.9052,20100.0],["2013-10-07",9.7883,9.9298,9.5483,9.7267,30600.0],["2013-10-08",9.8559,9.8559,9.5053,9.6283,43400.0],["2013-10-09",9.6406,10.0036,9.6406,9.9298,26700.0],["2013-10-10",10.0282,10.1328,9.9667,10.0713,20700.0],["2013-10-11",10.0097,10.1574,10.0097,10.0836,101200.0],["2013-10-14",10.102,10.3174,10.0467,10.2251,25500.0],["2013-10-15",10.2189,10.3727,10.1574,10.262,22500.0],["2013-10-16",10.3112,10.422,10.1513,10.2743,29200.0],["2013-10-17",10.0897,10.1943,9.8682,10.1512,91500.0],["2013-10-18",10.2743,10.7788,10.2374,10.7111,76600.0],["2013-10-21",10.7665,10.9018,10.6803,10.7234,273600.0],["2013-10-22",10.7419,10.951,10.5942,10.6803,90000.0],["2013-10-23",10.5942,10.8157,10.5142,10.6803,26200.0],["2013-10-24",10.7419,10.7665,10.6311,10.7603,25400.0],["2013-10-25",10.7911,10.7911,10.5265,10.6434,29600.0],["2013-10-28",10.6188,10.7542,10.5634,10.6557,36300.0],["2013-10-29",10.6619,10.7665,10.5942,10.7665,55200.0],["2013-10-30",10.8034,10.8034,10.2189,10.4773,69400.0],["2013-10-31",10.4589,10.625,10.1882,10.2066,40600.0],["2013-11-01",10.1697,10.4158,9.9298,9.9974,69900.0],["2013-11-04",10.0713,10.3112,10.0159,10.2128,46900.0],["2013-11-05",10.342,10.4281,10.0528,10.2558,30400.0],["2013-11-06",10.3604,10.4773,10.0036,10.1574,34300.0],["2013-11-07",10.2374,10.2374,9.8744,9.979,44300.0],["2013-11-08",9.9851,10.2128,9.9544,10.1266,37000.0],["2013-11-11",10.1143,10.4035,10.0897,10.2251,29100.0],["2013-11-12",10.1943,10.2128,10.059,10.0713,16000.0],["2013-11-13",10.0282,10.3666,10.0282,10.3112,49900.0],["2013-11-14",10.2804,10.5081,10.1759,10.3051,42500.0],["2013-11-15",10.2804,10.2927,10.1512,10.2189,34800.0],["2013-11-18",10.3297,10.4466,10.1512,10.1512,41900.0],["2013-11-19",10.3051,10.5327,10.2743,10.4404,32800.0],["2013-11-20",10.5142,10.828,10.4835,10.5819,53000.0],["2013-11-21",10.5819,10.7173,10.5327,10.6557,130000.0],["2013-11-22",10.6742,10.8342,10.5696,10.7357,156900.0],["2013-11-25",10.7357,10.9633,10.7111,10.8218,186100.0],["2013-11-26",10.8772,11.5786,10.8772,11.474,97900.0],["2013-11-27",11.4924,12.1507,11.4186,12.1015,44800.0],["2013-11-29",12.1938,12.3538,11.9293,12.2246,39500.0],["2013-12-02",12.1815,12.1815,11.9231,11.9293,41900.0],["2013-12-03",11.88,12.1138,11.8554,12.0585,41600.0],["2013-12-04",12.0092,12.12,11.7816,11.8554,35500.0],["2013-12-05",11.8862,11.9908,11.7939,11.88,56500.0],["2013-12-06",11.9908,12.1384,11.8739,12.0954,58200.0],["2013-12-09",12.1139,12.2432,11.9906,12.0954,92800.0],["2013-12-10",12.0338,12.12,11.6702,11.6949,38700.0],["2013-12-11",11.5655,11.6949,11.3621,11.5285,43900.0],["2013-12-12",11.547,11.8551,11.4669,11.5285,66700.0],["2013-12-13",11.5839,11.8982,11.5839,11.775,28000.0],["2013-12-16",11.8181,12.2556,11.8181,12.0091,42900.0],["2013-12-17",12.1015,12.1015,11.8489,12.083,83200.0],["2013-12-18",12.1015,12.2248,11.7195,12.1077,80300.0],["2013-12-19",12.0584,12.1755,11.966,12.0892,61800.0],["2013-12-20",12.1447,13.642,12.0461,13.2846,298300.0],["2013-12-23",13.3215,13.5988,12.995,13.2291,66400.0],["2013-12-24",13.0689,14.0671,13.0073,13.8083,52900.0],["2013-12-26",13.8083,14.2828,13.8022,13.9685,78600.0],["2013-12-27",14.0178,14.0733,13.8514,13.9439,95300.0],["2013-12-30",13.9439,14.1965,13.9439,14.0548,97400.0],["2013-12-31",14.1472,14.1472,13.9069,14.0055,95200.0],["2014-01-02",13.722,13.9685,13.3462,13.5557,61900.0],["2014-01-03",13.5557,13.7405,13.2538,13.4509,120300.0],["2014-01-06",13.5495,13.6851,13.0196,13.0812,82600.0],["2014-01-07",13.1675,13.8823,12.9334,13.7221,98800.0],["2014-01-08",13.7467,13.8391,12.9149,13.1552,41900.0],["2014-01-09",13.1675,13.2599,12.8409,12.958,70400.0],["2014-01-10",12.9703,13.5064,12.6992,13.2599,53900.0],["2014-01-13",13.2538,13.2538,12.6684,12.8902,89500.0],["2014-01-14",12.9087,13.1059,12.73,12.804,39300.0],["2014-01-15",12.7608,12.9334,12.7547,12.8101,46100.0],["2014-01-16",12.9457,13.0689,12.7608,12.8964,115100.0],["2014-01-17",12.8779,12.8779,12.5082,12.6314,204500.0],["2014-01-21",12.7547,12.7547,12.2432,12.4096,151500.0],["2014-01-22",12.348,12.4959,12.2371,12.3726,138700.0],["2014-01-23",12.348,12.4281,12.0091,12.1693,76400.0],["2014-01-24",12.0646,12.0707,11.4053,11.6394,114800.0],["2014-01-27",11.6517,11.9105,11.2204,11.4299,103800.0],["2014-01-28",11.4053,12.0399,11.2943,12.0214,122200.0],["2014-01-29",11.9228,12.0399,11.2574,11.3868,63300.0],["2014-01-30",11.5162,11.8797,11.3621,11.5223,99600.0],["2014-01-31",11.2697,11.6332,11.2081,11.4792,90900.0],["2014-02-03",11.3806,11.6825,11.0356,11.356,114400.0],["2014-02-04",11.4176,11.5963,11.3683,11.4114,92800.0],["2014-02-05",11.3683,11.5408,11.3375,11.4607,79900.0],["2014-02-06",11.5408,11.8058,11.51,11.7318,66700.0],["2014-02-07",11.7195,12.3049,11.5408,11.7688,55300.0],["2014-02-10",11.7072,11.8058,11.6517,11.7811,56400.0],["2014-02-11",11.7811,12.0153,11.6887,11.9906,77200.0],["2014-02-12",12.0153,12.1262,11.7133,11.7565,19000.0],["2014-02-13",11.7072,12.348,11.7072,12.3049,97800.0],["2014-02-14",12.3049,12.3049,11.929,12.0337,39500.0],["2014-02-18",12.0954,12.2124,11.8674,11.966,160600.0],["2014-02-19",11.8982,11.9167,11.4299,11.7072,50200.0],["2014-02-20",11.6764,11.929,11.6517,11.7565,107700.0],["2014-02-21",11.8366,11.8366,11.6702,11.7072,48800.0],["2014-02-24",11.7072,11.9105,11.5531,11.7318,71000.0],["2014-02-25",11.7133,11.9352,11.5963,11.6887,30000.0],["2014-02-26",11.6764,11.9968,11.664,11.7934,50700.0],["2014-02-27",11.7442,11.929,11.7318,11.8551,110100.0],["2014-02-28",11.8674,12.3418,11.8674,12.2617,128300.0],["2014-03-03",12.1447,12.3911,11.8243,12.0029,49800.0],["2014-03-04",12.1878,12.6253,11.929,12.4527,83700.0],["2014-03-05",12.4034,12.4096,12.1631,12.2556,60700.0],["2014-03-06",12.3295,12.6314,12.2248,12.385,33600.0],["2014-03-07",12.502,12.5267,12.2925,12.4527,40400.0],["2014-03-10",12.3665,12.4959,12.2556,12.3172,36800.0],["2014-03-11",12.2925,12.4158,11.7318,11.7873,58200.0],["2014-03-12",11.7132,11.9045,11.7071,11.7564,28500.0],["2014-03-13",11.8305,11.8675,11.5466,11.6268,82000.0],["2014-03-14",11.5713,11.7873,11.4972,11.7441,35400.0],["2014-03-17",11.8243,12.028,11.7194,11.7934,37200.0],["2014-03-18",11.8058,11.9477,11.6947,11.8058,32300.0],["2014-03-19",11.7688,11.8984,11.5713,11.7503,27700.0],["2014-03-20",11.6947,11.8799,11.6947,11.7256,24600.0],["2014-03-21",11.8243,12.1452,11.812,11.8243,59600.0],["2014-03-24",11.8799,12.028,11.812,11.9169,41500.0],["2014-03-25",12.0773,12.1823,11.9971,12.0959,46000.0],["2014-03-26",12.2378,12.2501,11.7009,11.849,65100.0],["2014-03-27",11.9107,11.9663,11.7256,11.8058,54900.0],["2014-03-28",11.7935,12.1699,11.7256,11.8613,96200.0],["2014-03-31",11.9169,12.4291,11.9107,12.139,75500.0],["2014-04-01",12.1267,12.4476,12.0959,12.3365,76200.0],["2014-04-02",12.3736,12.9598,12.2131,12.8117,82900.0],["2014-04-03",12.8364,13.0339,12.6389,12.9105,58900.0],["2014-04-04",13.0154,13.0154,12.4785,12.5896,118700.0],["2014-04-07",12.497,12.5834,12.1267,12.2254,71400.0],["2014-04-08",12.2995,12.5772,12.2316,12.4168,91700.0],["2014-04-09",12.4353,12.6081,12.4044,12.5525,30800.0],["2014-04-10",12.5217,12.6204,12.244,12.4106,63200.0],["2014-04-11",12.3365,12.4229,12.2193,12.3365,55500.0],["2014-04-14",12.4908,12.6451,12.0218,12.3304,51200.0],["2014-04-15",12.3489,12.4168,12.0403,12.3118,65400.0],["2014-04-16",12.3921,12.7377,12.244,12.6451,51300.0],["2014-04-17",13.6572,14.9717,13.4103,14.7804,266800.0],["2014-04-21",14.694,14.9532,14.3299,14.3607,189200.0],["2014-04-22",14.3484,14.4842,13.5523,13.6263,99100.0],["2014-04-23",13.5708,13.6695,13.1141,13.145,65400.0],["2014-04-24",13.2622,13.4042,12.892,12.9352,106300.0],["2014-04-25",12.8426,12.9907,12.6513,12.6574,97400.0],["2014-04-28",12.6698,13.3486,12.5896,12.676,126900.0],["2014-04-29",12.6821,12.787,12.6142,12.6574,173300.0],["2014-04-30",12.6266,12.8302,12.3489,12.7006,141100.0],["2014-05-01",12.7192,12.7192,12.3427,12.497,114000.0],["2014-05-02",12.6204,12.8302,12.3921,12.5649,85900.0],["2014-05-05",12.4291,12.5772,12.3489,12.4353,53200.0],["2014-05-06",12.3489,13.0586,12.3242,12.3797,104000.0],["2014-05-07",12.4044,12.5834,12.3057,12.497,130500.0],["2014-05-08",12.4661,12.5155,12.1761,12.2193,80900.0],["2014-05-09",12.1452,12.5525,12.102,12.5278,60000.0],["2014-05-12",12.5896,13.219,12.5896,12.9352,71300.0],["2014-05-13",12.9413,13.0586,12.6328,12.6513,72500.0],["2014-05-14",12.5834,12.7006,12.2378,12.3427,95400.0],["2014-05-15",12.244,12.3427,11.886,12.2563,75200.0],["2014-05-16",12.2563,12.3304,12.1391,12.281,64500.0],["2014-05-19",12.1884,12.281,11.8675,12.065,77600.0],["2014-05-20",12.0773,12.1452,11.9354,12.065,121000.0],["2014-05-21",12.1267,12.2501,12.0156,12.1329,66500.0],["2014-05-22",12.2069,12.4846,11.7564,12.3612,57100.0],["2014-05-23",12.3921,12.6636,12.3859,12.5464,60800.0],["2014-05-27",12.5834,12.7377,12.4353,12.6142,56600.0],["2014-05-28",12.5525,12.5525,12.1761,12.3921,32300.0],["2014-05-29",12.3859,12.3859,12.1884,12.2008,25300.0],["2014-05-30",12.2193,12.281,12.0341,12.1144,85200.0],["2014-06-02",12.0959,12.1452,11.9107,11.9786,54100.0],["2014-06-03",11.9416,11.9663,11.5404,11.6083,99700.0],["2014-06-04",11.5157,11.8552,11.5157,11.812,43600.0],["2014-06-05",11.8799,12.2933,11.7256,12.281,33700.0],["2014-06-06",12.3859,12.8364,12.3489,12.6389,43600.0],["2014-06-09",12.6389,12.9475,12.6389,12.929,28800.0],["2014-06-10",12.8488,12.8488,12.6389,12.6883,14100.0],["2014-06-11",12.6327,12.6327,12.163,12.268,28600.0],["2014-06-12",12.268,12.4225,12.0579,12.3175,45700.0],["2014-06-13",12.3855,12.3855,11.9899,12.0579,30700.0],["2014-06-16",12.0517,12.1012,12.0517,12.0579,25800.0],["2014-06-17",12.0208,12.2186,12.0146,12.1073,31600.0],["2014-06-18",12.0641,12.2804,11.9899,12.2062,21600.0],["2014-06-19",12.2619,12.2742,12.0517,12.1135,20700.0],["2014-06-20",12.1877,12.2062,12.0517,12.1382,63700.0],["2014-06-23",12.1444,12.163,12.0517,12.1382,29600.0],["2014-06-24",12.0888,12.3546,12.0517,12.1382,38400.0],["2014-06-25",12.1135,12.336,12.1135,12.3175,23300.0],["2014-06-26",12.2804,12.3298,12.1135,12.3298,35000.0],["2014-06-27",12.2124,12.4102,12.1444,12.2742,80600.0],["2014-06-30",12.2062,12.2557,12.0517,12.1444,23800.0],["2014-07-01",12.2495,12.3916,12.1568,12.3422,62000.0],["2014-07-02",12.2866,12.4596,12.268,12.3113,22000.0],["2014-07-03",12.4287,12.6698,12.4287,12.6327,23700.0],["2014-07-07",12.5585,12.6636,12.3484,12.4473,52800.0],["2014-07-08",12.4473,12.5771,12.2619,12.5091,39300.0],["2014-07-09",12.5214,12.6265,12.4349,12.5091,35200.0],["2014-07-10",12.2928,12.4411,12.0517,12.2433,52300.0],["2014-07-11",12.2371,12.4287,12.0888,12.268,77500.0],["2014-07-14",12.4411,12.4411,12.2742,12.3793,25900.0],["2014-07-15",12.3546,12.3793,12.0517,12.1135,27700.0],["2014-07-16",12.2001,12.2001,12.0208,12.0764,45900.0],["2014-07-17",11.7427,12.1939,11.6315,12.1259,100800.0],["2014-07-18",11.9714,12.8119,11.9714,12.6389,102900.0],["2014-07-21",12.5894,12.6821,12.4164,12.4782,49500.0],["2014-07-22",12.5091,12.6141,12.2619,12.2866,21900.0],["2014-07-23",12.2742,12.4782,12.2371,12.3546,36600.0],["2014-07-24",12.3298,12.404,12.1877,12.2124,28000.0],["2014-07-25",12.0826,12.0826,11.8354,11.8539,42300.0],["2014-07-28",11.891,11.891,11.7427,11.7427,31100.0],["2014-07-29",11.7303,11.8539,11.6747,11.6933,37400.0],["2014-07-30",11.823,11.8292,11.6067,11.6376,49500.0],["2014-07-31",11.4646,11.7365,11.2297,11.341,47800.0],["2014-08-01",11.3781,11.5882,11.3781,11.4955,33500.0],["2014-08-04",11.5635,11.7612,11.4769,11.7118,40200.0],["2014-08-05",11.6871,11.8849,11.6871,11.8045,30900.0],["2014-08-06",11.7612,12.2124,11.7612,12.1259,40200.0],["2014-08-07",12.1753,12.2804,12.1382,12.2124,27400.0],["2014-08-08",12.1939,12.3978,12.1382,12.3607,31100.0],["2014-08-11",12.3607,12.7439,12.3607,12.7254,54900.0],["2014-08-12",12.6512,12.7316,12.5461,12.6698,36400.0],["2014-08-13",12.6698,12.781,12.5771,12.7254,16200.0],["2014-08-14",12.7748,12.9788,12.7192,12.9788,39300.0],["2014-08-15",13.09,13.2013,12.9293,13.1271,64700.0],["2014-08-18",13.3187,13.5906,13.2693,13.5845,49400.0],["2014-08-19",13.5968,14.0109,13.5041,13.7266,49500.0],["2014-08-20",13.7266,13.7451,13.535,13.6524,25200.0],["2014-08-21",13.6833,13.7451,13.3743,13.7451,12400.0],["2014-08-22",13.7204,14.1221,13.7204,13.8688,27500.0],["2014-08-25",13.9985,14.4806,13.9985,14.3817,30300.0],["2014-08-26",14.4373,14.7587,14.4003,14.6042,36200.0],["2014-08-27",14.6289,14.6289,14.3632,14.4868,27000.0],["2014-08-28",14.2087,14.5424,14.2087,14.5053,33700.0],["2014-08-29",14.493,14.5424,14.3508,14.5115,25000.0],["2014-09-02",14.5239,14.8329,14.4312,14.8267,24000.0],["2014-09-03",14.9009,14.975,14.5733,14.6537,22700.0],["2014-09-04",14.8082,14.8267,14.4126,14.5239,22900.0],["2014-09-05",14.4559,14.6228,14.3137,14.3755,45100.0],["2014-09-08",14.4064,14.938,14.3694,14.8576,67100.0],["2014-09-09",14.938,14.9441,14.1469,14.2334,21000.0],["2014-09-10",14.1963,14.3757,14.0477,14.3015,30100.0],["2014-09-11",14.252,15.0069,14.1468,14.3881,50900.0],["2014-09-12",14.4314,14.4438,14.0354,14.2581,44100.0],["2014-09-15",14.32,14.6171,14.0601,14.3695,67300.0],["2014-09-16",14.3819,14.4933,14.2705,14.4438,40900.0],["2014-09-17",14.4067,14.8832,14.4067,14.8213,45700.0],["2014-09-18",14.7656,14.8832,14.7594,14.8399,45900.0],["2014-09-19",14.8522,14.9327,14.4314,14.679,90200.0],["2014-09-22",14.549,14.6356,14.1468,14.1591,23500.0],["2014-09-23",14.0416,14.2148,13.4413,13.5093,52000.0],["2014-09-24",13.5032,13.6022,13.1133,13.3051,31500.0],["2014-09-25",13.1875,13.3051,12.9771,12.9957,33900.0],["2014-09-26",13.0081,13.039,12.8967,12.9771,38700.0],["2014-09-29",12.7853,12.9091,12.6244,12.7667,45000.0],["2014-09-30",12.7977,12.94,12.6615,12.7234,74700.0],["2014-10-01",12.742,13.0638,12.5501,12.711,108500.0],["2014-10-02",12.6739,13.3361,12.2717,12.3831,118700.0],["2014-10-03",12.5378,12.5687,12.1974,12.2655,151600.0],["2014-10-06",12.2531,12.4821,12.2531,12.3088,69400.0],["2014-10-07",12.2531,12.284,11.9065,11.9313,35400.0],["2014-10-08",11.9004,12.3335,11.8013,12.3088,50000.0],["2014-10-09",12.2717,12.2717,11.789,11.8756,102100.0],["2014-10-10",11.8756,12.4635,11.8199,12.086,33800.0],["2014-10-13",12.0551,12.5749,12.0241,12.1912,53900.0],["2014-10-14",12.3459,12.4883,12.0674,12.185,169700.0],["2014-10-15",12.0179,12.5501,11.9622,12.5316,228800.0],["2014-10-16",12.2222,13.6207,12.2222,13.2061,65700.0],["2014-10-17",13.2432,13.2432,12.6739,12.8843,86500.0],["2014-10-20",12.8534,12.9957,12.6492,12.7791,55000.0],["2014-10-21",12.8719,13.0328,12.612,12.9462,40500.0],["2014-10-22",12.9462,13.0266,12.8162,12.8658,54700.0],["2014-10-23",12.9957,13.169,12.8719,12.9771,82000.0],["2014-10-24",13.0266,13.0576,12.9029,13.0452,42300.0],["2014-10-27",12.9648,13.2309,12.9029,13.2061,23200.0],["2014-10-28",13.3051,14.1282,13.2927,14.1096,77400.0],["2014-10-29",14.1406,14.3757,13.924,14.3077,159100.0],["2014-10-30",14.3138,14.5304,13.5093,14.2891,120300.0],["2014-10-31",14.679,14.8089,14.4809,14.7532,108000.0],["2014-11-03",14.8213,14.9389,14.6294,14.8151,70600.0],["2014-11-04",14.7408,14.9017,14.6356,14.6851,33800.0],["2014-11-05",14.7347,15.1307,14.6666,15.007,56000.0],["2014-11-06",15.0131,15.2916,14.9822,15.2112,23500.0],["2014-11-07",15.1307,15.1307,14.8275,15.0131,40500.0],["2014-11-10",15.0626,15.0626,14.8213,15.007,35100.0],["2014-11-11",15.0069,15.0874,14.9636,15.0379,31900.0],["2014-11-12",15.0008,15.075,14.9203,14.9822,37900.0],["2014-11-13",14.9574,15.1245,14.8089,15.0812,46500.0],["2014-11-14",15.0936,15.2978,15.0379,15.1431,35000.0],["2014-11-17",15.075,15.174,14.6542,14.6604,42200.0],["2014-11-18",14.7037,14.9203,14.5799,14.5923,30100.0],["2014-11-19",14.5181,14.648,13.8188,13.9735,29100.0],["2014-11-20",13.924,14.0725,13.825,13.9302,41700.0],["2014-11-21",14.1901,14.2024,13.7754,13.8064,48300.0],["2014-11-24",14.1158,14.32,13.9549,14.2334,23900.0],["2014-11-25",14.3015,14.6851,14.1096,14.3819,26400.0],["2014-11-26",14.6047,14.7161,13.9611,14.0477,22500.0],["2014-11-28",14.0292,14.0292,13.4784,13.5093,21000.0],["2014-12-01",13.398,13.4908,12.8719,13.2432,44200.0],["2014-12-02",13.3051,13.5836,13.1009,13.4289,26500.0],["2014-12-03",13.4041,14.0539,13.2618,13.8806,30500.0],["2014-12-04",13.7631,14.4685,13.6702,14.1777,38400.0],["2014-12-05",14.1591,14.7285,14.0601,14.4995,27900.0],["2014-12-08",14.4375,14.8589,14.2764,14.3756,33900.0],["2014-12-09",14.2578,15.398,14.2578,15.3298,27600.0],["2014-12-10",15.2431,15.2431,14.4437,14.4809,44500.0],["2014-12-11",14.5491,14.6296,14.1897,14.2145,38700.0],["2014-12-12",13.9976,13.9976,13.2974,13.3841,53000.0],["2014-12-15",13.4957,13.6568,12.8265,12.8513,52300.0],["2014-12-16",12.8884,13.0805,12.7769,12.876,72400.0],["2014-12-17",12.9194,13.8241,12.9194,13.5329,57800.0],["2014-12-18",13.694,14.0719,13.5081,14.0286,40100.0],["2014-12-19",13.9666,14.6358,13.9294,14.2516,135600.0],["2014-12-22",14.2207,14.3446,13.7869,14.0472,35600.0],["2014-12-23",14.1773,14.4561,14.0905,14.1897,25100.0],["2014-12-24",14.295,14.5986,14.041,14.4499,15300.0],["2014-12-26",14.5986,14.6668,14.4127,14.4747,21100.0],["2014-12-29",14.4933,14.9828,14.4933,14.9704,12800.0],["2014-12-30",14.8837,14.9952,14.388,14.9085,16900.0],["2014-12-31",14.9952,15.1439,14.4561,14.611,52300.0],["2015-01-02",14.7164,14.7164,14.0348,14.388,16000.0],["2015-01-05",14.2207,14.3012,13.6506,14.1773,37600.0],["2015-01-06",14.0348,14.1401,13.6444,13.9418,38800.0],["2015-01-07",14.1959,14.3198,13.7373,13.8675,68600.0],["2015-01-08",14.0162,14.1153,13.7249,13.7993,54800.0],["2015-01-09",13.7559,13.9728,13.663,13.7807,41100.0],["2015-01-12",13.694,13.8798,13.1239,13.2106,62600.0],["2015-01-13",13.4027,13.7559,12.8513,13.1859,45900.0],["2015-01-14",12.9194,13.5019,12.9194,13.4399,19900.0],["2015-01-15",14.0596,14.6978,13.4089,13.57,195000.0],["2015-01-16",13.5143,14.1959,13.5081,13.7188,78300.0],["2015-01-20",13.7559,14.0348,12.8946,13.0186,60200.0],["2015-01-21",12.938,13.0372,12.3184,12.3679,124700.0],["2015-01-22",12.5476,12.5476,11.5252,12.2192,304800.0],["2015-01-23",12.2564,12.6158,12.0271,12.4361,106400.0],["2015-01-26",12.4733,12.8451,12.1325,12.7769,54200.0],["2015-01-27",12.684,12.8451,12.3865,12.622,49100.0],["2015-01-28",12.653,13.4213,12.3927,13.0186,105500.0],["2015-01-29",12.907,13.4957,12.907,13.4771,70800.0],["2015-01-30",13.3656,13.4585,12.6158,12.653,175200.0],["2015-02-02",12.7397,13.1673,12.5538,13.0433,87600.0],["2015-02-03",13.1177,13.5824,13.0124,13.1053,116600.0],["2015-02-04",13.0433,13.1921,12.8451,12.8822,72100.0],["2015-02-05",12.9628,13.1053,12.7769,12.9814,54200.0],["2015-02-06",13.0186,13.1859,12.9752,13.0433,127600.0],["2015-02-09",13.0495,13.1859,12.7397,12.7521,79400.0],["2015-02-10",12.8822,12.8822,12.4547,12.6963,58300.0],["2015-02-11",12.6282,13.1363,12.6282,12.9752,50000.0],["2015-02-12",13.0991,13.3718,13.0,13.2726,97500.0],["2015-02-13",13.3036,13.632,13.1983,13.5514,40900.0],["2015-02-17",13.6072,13.9046,13.4771,13.6072,47900.0],["2015-02-18",13.57,13.8241,13.3532,13.4213,28600.0],["2015-02-19",13.4337,13.5514,13.2478,13.378,33800.0],["2015-02-20",13.4027,13.4337,12.9752,13.3222,40800.0],["2015-02-23",13.2416,13.4151,13.0743,13.3841,65000.0],["2015-02-24",13.3346,13.6816,13.2478,13.2788,33200.0],["2015-02-25",13.2292,13.4027,13.1301,13.3098,28500.0],["2015-02-26",13.3346,13.8055,13.1673,13.601,57800.0],["2015-02-27",13.5638,13.6568,13.2664,13.4523,68500.0],["2015-03-02",13.4523,13.6072,13.316,13.4585,34700.0],["2015-03-03",13.3718,13.4151,13.0124,13.3036,32800.0],["2015-03-04",13.2478,13.3098,12.8637,13.1735,40800.0],["2015-03-05",13.1983,13.3284,13.0248,13.1301,33600.0],["2015-03-06",13.0124,13.1735,12.9318,12.9876,39900.0],["2015-03-09",13.0495,13.3222,12.9132,13.1673,34600.0],["2015-03-10",13.0186,13.0186,12.6096,12.622,24700.0],["2015-03-11",12.6034,12.6592,12.4545,12.4731,28000.0],["2015-03-12",12.6034,12.802,12.4172,12.5848,46100.0],["2015-03-13",12.6096,12.7647,12.3924,12.7213,41000.0],["2015-03-16",12.7709,13.0005,12.4482,12.8888,89300.0],["2015-03-17",12.8144,13.0005,12.5227,12.8454,49400.0],["2015-03-18",12.8516,13.3418,12.684,13.1867,25100.0],["2015-03-19",13.0936,13.2612,13.0378,13.1557,35700.0],["2015-03-20",13.2177,13.5156,13.2177,13.3853,49800.0],["2015-03-23",13.3729,13.6459,12.4793,13.5963,33000.0],["2015-03-24",13.6521,13.9314,13.1184,13.8507,48200.0],["2015-03-25",13.8445,14.1299,12.8516,12.9323,30900.0],["2015-03-26",12.8578,12.8578,12.5351,12.6282,43400.0],["2015-03-27",12.6654,12.8392,12.5103,12.8206,38600.0],["2015-03-30",12.8454,13.3977,12.8454,13.3791,58300.0],["2015-03-31",13.2922,13.4721,13.2115,13.4225,23500.0],["2015-04-01",13.4039,13.6645,13.2239,13.6583,50600.0],["2015-04-02",13.59,13.8693,13.5714,13.7824,46400.0],["2015-04-06",13.708,14.1796,13.5094,13.9686,36800.0],["2015-04-07",13.9624,13.9624,12.9447,12.9943,40100.0],["2015-04-08",12.895,13.0067,12.5724,12.9633,29400.0],["2015-04-09",12.9695,13.0998,12.5351,13.0502,21600.0],["2015-04-10",13.1619,13.1619,12.9695,13.0626,34800.0],["2015-04-13",13.1308,13.286,13.0502,13.0564,40200.0],["2015-04-14",13.1308,13.4846,12.9137,13.2674,33300.0],["2015-04-15",13.2736,13.5776,13.2239,13.3853,29500.0],["2015-04-16",12.2621,13.2177,12.2559,13.1619,69700.0],["2015-04-17",13.0564,13.2053,12.7213,12.9074,65900.0],["2015-04-20",13.0191,13.5901,13.0191,13.3977,30000.0],["2015-04-21",13.4287,13.4287,12.9385,13.1619,33500.0],["2015-04-22",13.1867,13.3853,12.8206,13.286,34200.0],["2015-04-23",13.2488,13.6273,13.0626,13.5901,41200.0],["2015-04-24",13.5528,13.8072,13.286,13.6707,39000.0],["2015-04-27",13.7638,14.1113,13.4163,13.4908,32800.0],["2015-04-28",13.5156,13.9065,13.3232,13.4846,39900.0],["2015-04-29",13.3977,13.6459,13.1495,13.2115,76500.0],["2015-04-30",13.0502,13.1184,12.3365,12.5724,68000.0],["2015-05-01",12.5848,12.8516,12.4544,12.802,31500.0],["2015-05-04",12.8888,13.0378,12.4731,12.5475,35100.0],["2015-05-05",12.5351,12.6716,12.4544,12.5724,46700.0],["2015-05-06",12.6158,12.8206,12.4731,12.7213,53900.0],["2015-05-07",12.6778,12.7647,12.4607,12.4855,25700.0],["2015-05-08",12.6965,12.7089,12.4979,12.5041,34400.0],["2015-05-11",12.5227,12.6716,12.4544,12.4979,46200.0],["2015-05-12",12.4607,12.6096,12.2062,12.4855,43300.0],["2015-05-13",12.6406,12.7461,12.4296,12.5786,30900.0],["2015-05-14",12.7213,13.1433,12.7213,13.1308,21800.0],["2015-05-15",13.1184,13.1184,12.5661,12.653,32400.0],["2015-05-18",12.6344,12.895,12.5537,12.7523,37000.0],["2015-05-19",12.7771,12.8826,12.5351,12.6841,36000.0],["2015-05-20",12.7895,12.895,12.6344,12.833,18900.0],["2015-05-21",12.8826,12.9447,12.653,12.7213,55200.0],["2015-05-22",12.7399,12.9323,12.4855,12.5848,24400.0],["2015-05-26",12.4607,12.622,12.411,12.4917,47400.0],["2015-05-27",12.5475,12.7771,12.4048,12.7461,24100.0],["2015-05-28",12.5537,12.6158,12.4731,12.5724,23700.0],["2015-05-29",12.5351,12.6716,12.2621,12.3179,29300.0],["2015-06-01",12.4669,12.8206,12.0573,12.7647,52900.0],["2015-06-02",12.7213,12.9074,12.4731,12.7833,42000.0],["2015-06-03",12.6965,12.9695,12.591,12.9447,18400.0],["2015-06-04",12.7895,12.833,12.4296,12.4855,16200.0],["2015-06-05",12.4296,12.5537,12.3924,12.4234,102800.0],["2015-06-08",12.4607,12.5289,12.411,12.4482,37800.0],["2015-06-09",12.38,12.411,12.2124,12.2559,26700.0],["2015-06-10",12.3615,12.6101,12.2807,12.5542,55600.0],["2015-06-11",12.5542,12.7841,12.5542,12.6288,23300.0],["2015-06-12",12.6226,12.6971,12.5355,12.5604,21900.0],["2015-06-15",12.5542,12.5728,12.3118,12.4299,43100.0],["2015-06-16",12.4299,12.4734,12.1378,12.144,32700.0],["2015-06-17",12.2621,12.2621,11.4044,11.4976,48300.0],["2015-06-18",11.4479,11.8084,11.4479,11.5722,50300.0],["2015-06-19",11.6095,11.6779,11.4044,11.4169,99200.0],["2015-06-22",11.5225,11.5784,11.2801,11.3858,71700.0],["2015-06-23",11.4417,11.8333,11.4355,11.8333,50700.0],["2015-06-24",11.8705,11.8705,11.3733,11.5101,138600.0],["2015-06-25",11.5225,11.9576,11.5225,11.883,25800.0],["2015-06-26",11.9451,12.2559,11.6219,12.1937,115900.0],["2015-06-29",12.1005,12.2994,11.4044,11.4604,70900.0],["2015-06-30",11.6779,11.8581,11.4231,11.6219,94100.0],["2015-07-01",11.7027,11.7027,11.3174,11.4417,35700.0],["2015-07-02",11.4169,11.4728,11.3236,11.3298,24500.0],["2015-07-06",11.2428,11.5287,11.1185,11.3361,31800.0],["2015-07-07",11.3982,11.3982,11.0377,11.2739,34000.0],["2015-07-08",11.1807,11.2677,10.9197,11.0812,22800.0],["2015-07-09",11.3298,11.3298,10.901,11.1558,31100.0],["2015-07-10",11.3174,11.3361,11.0688,11.162,22900.0],["2015-07-13",11.2615,11.4231,11.2118,11.392,34000.0],["2015-07-14",11.4044,11.4914,11.3423,11.3858,23600.0],["2015-07-15",11.4044,11.4604,10.9569,11.0377,24700.0],["2015-07-16",11.0937,11.8395,10.7829,11.2615,61300.0],["2015-07-17",11.3112,11.3423,11.044,11.0564,30300.0],["2015-07-20",11.0688,11.1372,10.6524,10.9197,60800.0],["2015-07-21",10.8762,11.1185,10.727,10.8699,33200.0],["2015-07-22",10.814,11.1869,10.7891,11.162,82900.0],["2015-07-23",11.131,11.131,10.9072,11.0377,85500.0],["2015-07-24",10.9942,11.0315,10.236,10.2609,93400.0],["2015-07-27",10.2547,10.4846,10.1987,10.466,113500.0],["2015-07-28",10.5095,10.5095,10.1676,10.3665,44000.0],["2015-07-29",10.2795,10.4287,10.2298,10.2795,56400.0],["2015-07-30",10.1801,10.2112,9.9688,10.1179,57700.0],["2015-07-31",10.1428,10.4349,10.0682,10.1552,32400.0],["2015-08-03",10.0931,10.2609,9.7575,9.8818,59400.0],["2015-08-04",9.8507,10.1304,9.627,10.0061,103600.0],["2015-08-05",10.0744,10.236,9.9812,10.0682,55900.0],["2015-08-06",10.1055,10.2982,9.8445,10.2236,57600.0],["2015-08-07",10.1428,10.553,10.1428,10.5219,37700.0],["2015-08-10",10.5654,11.0315,10.5219,10.9818,58400.0],["2015-08-11",10.7705,11.0253,9.8755,10.9445,49700.0],["2015-08-12",10.7581,11.0253,10.6773,10.8762,52800.0],["2015-08-13",10.8451,11.218,10.8451,11.1247,82600.0],["2015-08-14",11.0812,11.2739,10.9445,11.2118,43400.0],["2015-08-17",11.1434,11.3423,10.9942,11.218,31100.0],["2015-08-18",11.131,11.2118,10.901,11.0067,30700.0],["2015-08-19",11.0129,11.2242,10.9756,11.131,27600.0],["2015-08-20",11.0315,11.2118,10.9445,10.9445,66700.0],["2015-08-21",10.6959,11.2553,10.6959,11.1869,171300.0],["2015-08-24",10.5903,10.8016,10.1987,10.4038,113200.0],["2015-08-25",10.8078,11.0191,10.0558,10.1117,43300.0],["2015-08-26",10.3541,10.9445,10.1304,10.5654,96300.0],["2015-08-27",10.5654,10.5965,10.3168,10.5965,73700.0],["2015-08-28",10.5841,10.6959,10.5405,10.6089,25000.0],["2015-08-31",10.5219,10.9445,10.3292,10.7581,63400.0],["2015-09-01",10.5654,10.727,10.3106,10.4162,84800.0],["2015-09-02",10.5778,11.0253,10.2919,10.814,36600.0],["2015-09-03",10.9134,11.0005,10.6213,10.6524,32400.0],["2015-09-04",10.4846,10.7705,10.4846,10.6897,24700.0],["2015-09-08",10.8699,11.3361,10.8699,11.0005,38400.0],["2015-09-09",11.1561,11.181,10.9444,10.9818,36700.0],["2015-09-10",10.9071,11.1934,10.9071,11.0814,37000.0],["2015-09-11",10.9818,11.1436,10.9382,11.0938,26100.0],["2015-09-14",11.0689,11.0938,10.8386,10.8946,97000.0],["2015-09-15",10.8946,10.9444,10.8012,10.851,34600.0],["2015-09-16",10.8946,10.8946,10.7639,10.8946,13300.0],["2015-09-17",10.8324,10.9382,10.7265,10.8261,48800.0],["2015-09-18",10.6394,11.1934,10.5398,10.5833,72400.0],["2015-09-21",10.6705,10.6705,10.1476,10.2285,42200.0],["2015-09-22",10.1227,10.2721,9.9048,10.0978,54900.0],["2015-09-23",10.0293,10.0978,9.5063,9.5312,93300.0],["2015-09-24",9.4565,9.5188,9.2947,9.3382,169200.0],["2015-09-25",9.469,9.469,9.0955,9.2075,99200.0],["2015-09-28",9.2324,9.5375,9.1826,9.4565,61300.0],["2015-09-29",9.4628,10.0168,9.4129,9.9234,42700.0],["2015-09-30",10.0542,10.0542,9.8674,10.0106,74000.0],["2015-10-01",9.9546,10.1476,9.7367,10.0231,55700.0],["2015-10-02",9.9234,10.0231,9.774,10.0231,26100.0],["2015-10-05",10.0791,10.4713,10.0791,10.3343,45200.0],["2015-10-06",10.3343,10.5896,10.3094,10.4402,48700.0],["2015-10-07",10.5024,11.0005,10.5024,11.0005,32300.0],["2015-10-08",11.1685,11.2495,10.9569,11.0316,64900.0],["2015-10-09",11.125,11.2059,10.9071,11.1187,21800.0],["2015-10-12",11.1561,11.1561,10.9818,11.0254,20300.0],["2015-10-13",11.0191,11.0876,10.8822,11.0316,26500.0],["2015-10-14",11.0191,11.3117,11.0067,11.1374,47200.0],["2015-10-15",11.1312,11.3989,11.0752,11.3553,57600.0],["2015-10-16",11.3304,11.3678,11.1374,11.318,114000.0],["2015-10-19",11.2059,11.4176,11.1499,11.3242,63600.0],["2015-10-20",11.2993,11.4425,11.2059,11.3429,34700.0],["2015-10-21",11.3927,11.4611,11.2557,11.2806,44500.0],["2015-10-22",11.4238,12.644,11.0752,12.5817,199000.0],["2015-10-23",12.7809,13.3288,12.588,12.9117,132200.0],["2015-10-26",12.9304,12.9926,12.4946,12.6315,78200.0],["2015-10-27",12.7062,12.7934,11.9281,12.1086,92500.0],["2015-10-28",12.1771,13.03,12.1086,12.9428,157800.0],["2015-10-29",12.949,13.3786,12.644,13.335,125900.0],["2015-10-30",13.3848,13.6836,13.279,13.3163,123700.0],["2015-11-02",13.4906,13.721,13.223,13.3599,136500.0],["2015-11-03",13.279,13.4533,13.0735,13.3101,94300.0],["2015-11-04",13.2852,13.3848,13.0798,13.3226,108900.0],["2015-11-05",13.3724,13.6961,12.9677,13.6276,169000.0],["2015-11-06",13.5654,14.0572,13.4906,13.9389,71900.0],["2015-11-09",13.9825,14.0758,13.4408,13.8393,96000.0],["2015-11-10",13.7646,14.2564,13.7646,14.1256,62900.0],["2015-11-11",14.163,14.5614,13.9887,14.2751,83500.0],["2015-11-12",14.1692,14.3996,13.9327,14.2004,63400.0],["2015-11-13",14.0821,14.4805,13.9451,14.4183,82200.0],["2015-11-16",14.3622,14.9287,14.3622,14.8416,99900.0],["2015-11-17",14.9163,15.0532,14.4556,14.8416,108600.0],["2015-11-18",14.8416,15.0657,14.7108,15.0408,126200.0],["2015-11-19",14.9972,15.2774,14.8105,15.2151,86500.0],["2015-11-20",15.3147,15.682,15.047,15.1342,112300.0],["2015-11-23",15.1653,15.3645,15.0595,15.0781,63100.0],["2015-11-24",15.0844,15.5202,15.0844,15.3708,89800.0],["2015-11-25",15.5077,16.012,15.3708,15.8065,92400.0],["2015-11-27",15.8065,16.0493,15.5824,15.6135,33900.0],["2015-11-30",15.5637,15.6198,15.1529,15.1902,130100.0],["2015-12-01",15.2151,15.7567,15.2151,15.6447,80000.0],["2015-12-02",15.6011,15.7567,14.9536,15.0097,89200.0],["2015-12-03",15.0844,15.1591,14.5926,14.7108,71700.0],["2015-12-04",14.7108,15.1217,14.2066,14.9474,63100.0],["2015-12-07",14.9474,14.9474,14.3933,14.4867,71800.0],["2015-12-08",14.2751,14.3622,14.0136,14.2253,53100.0],["2015-12-09",14.5186,14.5382,13.7885,13.8993,76000.0],["2015-12-10",13.8211,13.9514,13.6972,13.7624,64000.0],["2015-12-11",13.4886,13.7819,13.3517,13.469,90900.0],["2015-12-14",13.4951,13.7037,13.1039,13.5081,92800.0],["2015-12-15",13.5733,13.8406,13.2995,13.3973,102300.0],["2015-12-16",13.5342,14.0818,13.456,14.0297,102000.0],["2015-12-17",14.0362,14.1535,13.9319,14.0688,76100.0],["2015-12-18",13.9906,14.3426,13.8537,13.9971,187800.0],["2015-12-21",14.0232,14.2318,13.5277,13.7363,55900.0],["2015-12-22",13.7819,13.8667,13.5342,13.7493,32800.0],["2015-12-23",13.8602,14.0427,13.8471,13.971,48400.0],["2015-12-24",14.0036,14.4013,13.9384,14.2383,21600.0],["2015-12-28",14.121,14.121,13.8276,13.8732,33800.0],["2015-12-29",13.9123,14.1601,13.632,13.8928,32700.0],["2015-12-30",13.8276,14.0818,13.6255,13.632,40400.0],["2015-12-31",13.6255,13.8732,13.4299,13.6385,51600.0],["2016-01-04",13.3973,13.5668,13.2343,13.4169,100600.0],["2016-01-05",13.4234,13.8928,13.4038,13.8863,71600.0],["2016-01-06",13.6516,13.9058,13.5668,13.8406,63000.0],["2016-01-07",13.6059,13.808,13.2734,13.2734,54500.0],["2016-01-08",13.3191,13.6581,13.0648,13.5538,107300.0],["2016-01-11",13.6581,13.8863,13.3386,13.7493,109100.0],["2016-01-12",13.8341,13.8341,13.2213,13.7885,94000.0],["2016-01-13",13.795,13.8928,13.1952,13.3191,75300.0],["2016-01-14",13.2995,13.2995,12.7258,12.7388,86800.0],["2016-01-15",12.3542,12.9149,12.2173,12.8366,93900.0],["2016-01-19",12.8757,12.9475,12.5433,12.7454,62600.0],["2016-01-20",12.6345,12.7845,12.2043,12.5824,96500.0],["2016-01-21",12.9996,15.3075,12.3868,14.9098,377100.0],["2016-01-22",15.314,15.314,14.9033,14.9098,193400.0],["2016-01-25",15.0597,15.477,14.4926,14.5577,230000.0],["2016-01-26",14.6751,15.0271,14.5447,15.0271,207100.0],["2016-01-27",15.0076,15.2618,14.8511,15.1771,185500.0],["2016-01-28",15.2618,15.7443,15.0402,15.6856,195200.0],["2016-01-29",15.6856,16.7483,15.6139,15.979,224100.0],["2016-02-01",15.9073,16.3441,15.6269,16.2919,207000.0],["2016-02-02",16.0963,16.8982,16.0116,16.8656,138200.0],["2016-02-03",16.9504,17.0221,16.4549,16.7939,153800.0],["2016-02-04",16.7939,17.0155,16.3962,16.4549,205900.0],["2016-02-05",16.4418,16.6374,16.3115,16.4484,129200.0],["2016-02-08",16.1485,16.2984,15.8812,16.1354,113100.0],["2016-02-09",15.8942,16.1354,15.3792,15.5878,114800.0],["2016-02-10",15.7573,15.7834,15.4574,15.6008,167600.0],["2016-02-11",15.3531,15.7899,15.301,15.6139,174200.0],["2016-02-12",15.8225,16.1876,15.666,16.0702,63000.0],["2016-02-16",16.318,16.7417,16.2463,16.67,168500.0],["2016-02-17",16.8395,17.2828,16.8395,17.0025,162300.0],["2016-02-18",16.9895,17.1003,16.5918,16.8656,129400.0],["2016-02-19",16.6765,16.8786,16.155,16.4288,160600.0],["2016-02-22",16.6374,16.7157,16.4484,16.5722,142000.0],["2016-02-23",16.5788,16.9308,16.0246,16.5136,85900.0],["2016-02-24",16.3897,16.7874,16.155,16.7613,85000.0],["2016-02-25",16.7352,16.9634,16.5722,16.8526,141100.0],["2016-02-26",16.8852,17.1003,16.67,16.8656,85700.0],["2016-02-29",16.82,17.6088,16.6244,17.0677,225300.0],["2016-03-01",17.1459,17.4328,16.9243,17.009,144500.0],["2016-03-02",16.3636,17.7001,16.3636,17.5958,204100.0],["2016-03-03",17.7001,17.824,16.9438,17.1785,218900.0],["2016-03-04",17.3089,17.4393,16.9504,17.0416,170000.0],["2016-03-07",17.0286,17.2698,16.9243,16.9634,140800.0],["2016-03-08",16.7939,17.3611,16.6505,17.1133,151000.0],["2016-03-09",17.146,17.2896,16.9045,17.0611,109000.0],["2016-03-10",17.146,17.2047,16.5847,16.8196,90500.0],["2016-03-11",17.0089,17.2961,16.7413,17.1199,72000.0],["2016-03-14",17.1525,17.2961,16.8718,16.8849,82100.0],["2016-03-15",16.9241,17.4462,16.7022,17.283,148000.0],["2016-03-16",17.1851,17.766,17.1851,17.5311,196200.0],["2016-03-17",17.6159,18.4252,17.6159,18.2425,243200.0],["2016-03-18",18.3926,18.7255,18.2751,18.6015,303900.0],["2016-03-21",18.497,19.091,18.497,19.0714,225800.0],["2016-03-22",19.091,19.4891,18.8234,19.2672,271800.0],["2016-03-23",19.2672,19.5152,18.7189,18.7712,173100.0],["2016-03-24",18.6145,18.9082,18.3795,18.7516,197900.0],["2016-03-28",18.7973,19.1301,18.732,18.9931,111800.0],["2016-03-29",18.9931,19.9003,18.9213,19.8742,240700.0],["2016-03-30",20.0504,20.9185,19.9199,20.4616,444800.0],["2016-03-31",20.4224,20.4616,19.8872,19.9525,182300.0],["2016-04-01",19.215,19.574,17.642,18.9213,504200.0],["2016-04-04",18.4057,18.9278,18.4057,18.5623,160900.0],["2016-04-05",18.4774,18.9604,18.3143,18.6798,98600.0],["2016-04-06",18.6341,19.091,18.5231,18.9865,126900.0],["2016-04-07",18.8234,19.0192,18.7646,18.967,108600.0],["2016-04-08",19.0388,19.2802,18.9343,19.0844,113000.0],["2016-04-11",19.0322,19.3716,18.7842,19.1236,150400.0],["2016-04-12",19.1367,19.5805,19.0322,19.5152,215100.0],["2016-04-13",19.5805,20.1222,19.476,20.1157,148600.0],["2016-04-14",20.0374,20.3637,19.7632,20.3572,175900.0],["2016-04-15",20.2462,20.4747,19.9068,19.9851,122000.0],["2016-04-18",19.9525,20.4616,19.8807,20.1353,110400.0],["2016-04-19",20.2658,20.6639,19.9982,20.6313,125200.0],["2016-04-20",20.7161,20.8532,20.4877,20.7488,140200.0],["2016-04-21",20.4551,20.9576,18.5884,18.7189,331900.0],["2016-04-22",18.7255,19.711,18.7255,19.6392,271500.0],["2016-04-25",19.6131,19.6131,18.4644,18.5492,228900.0],["2016-04-26",18.6471,19.3325,18.3991,19.2998,189000.0],["2016-04-27",19.2411,19.2411,18.9278,18.98,181200.0],["2016-04-28",18.8299,19.0779,18.5688,18.7646,243000.0],["2016-04-29",18.856,19.0714,18.5949,18.9213,155900.0],["2016-05-02",19.0714,19.1367,18.7842,19.1171,236800.0],["2016-05-03",19.1367,19.1367,18.3078,18.3339,393400.0],["2016-05-04",18.2751,18.484,17.9749,18.3273,142000.0],["2016-05-05",18.2099,18.9082,18.1511,18.6471,169100.0],["2016-05-06",18.5166,18.6602,18.2621,18.6145,143800.0],["2016-05-09",18.6145,18.6733,17.766,17.8966,171100.0],["2016-05-10",17.8639,18.0793,17.6616,17.9814,201300.0],["2016-05-11",17.8966,18.1837,17.4462,17.4723,149800.0],["2016-05-12",17.5898,17.7987,17.5441,17.6485,119600.0],["2016-05-13",17.6485,17.9096,17.3352,17.5637,86400.0],["2016-05-16",17.5245,17.6877,17.2569,17.283,111100.0],["2016-05-17",17.2112,17.3418,16.663,16.8653,153100.0],["2016-05-18",16.8457,17.2635,16.6499,17.2373,246700.0],["2016-05-19",17.1656,17.407,16.5781,16.8588,172700.0],["2016-05-20",16.9502,17.2765,16.9371,17.2504,132700.0],["2016-05-23",17.1133,17.4005,16.9175,17.2373,89000.0],["2016-05-24",17.2504,17.9684,17.2504,17.6094,102300.0],["2016-05-25",17.5833,17.6746,17.4462,17.642,104900.0],["2016-05-26",17.7073,17.7987,17.5245,17.6616,48400.0],["2016-05-27",17.7008,17.7791,17.5115,17.7203,55700.0],["2016-05-31",17.7203,18.36,17.6029,18.0924,129100.0],["2016-06-01",17.9749,18.3339,17.6877,18.2751,105300.0],["2016-06-02",18.1772,18.2294,17.8639,18.0206,73100.0],["2016-06-03",18.0206,18.1511,17.8117,18.014,56700.0],["2016-06-06",18.0663,18.0663,17.7595,17.9292,122300.0],["2016-06-07",18.001,18.3143,17.8248,18.1837,138500.0],["2016-06-08",18.2491,18.7391,18.1249,18.7261,124200.0],["2016-06-09",18.6542,18.7783,18.4778,18.7391,88600.0],["2016-06-10",18.53,18.6672,18.3275,18.615,92700.0],["2016-06-13",18.5235,18.6868,18.2556,18.3275,81400.0],["2016-06-14",18.2164,18.5888,18.0727,18.3928,113600.0],["2016-06-15",18.5039,18.6672,18.2621,18.5366,107700.0],["2016-06-16",18.3863,18.811,18.1511,18.7653,89400.0],["2016-06-17",18.8306,18.9874,18.5888,18.7261,110100.0],["2016-06-20",18.9482,19.2684,18.6868,18.6999,79700.0],["2016-06-21",18.7391,18.7391,18.1511,18.2491,94900.0],["2016-06-22",18.3209,18.4386,18.1837,18.2229,100800.0],["2016-06-23",18.4255,18.4974,18.1576,18.3863,157100.0],["2016-06-24",17.5304,18.6476,16.779,18.0008,247100.0],["2016-06-27",17.7917,17.9158,17.4454,17.4585,159400.0],["2016-06-28",17.6088,17.8832,17.4193,17.5696,104200.0],["2016-06-29",17.7786,18.0531,17.6088,17.942,155900.0],["2016-06-30",17.942,18.6869,17.942,18.6803,110100.0],["2016-07-01",18.7065,19.0658,18.6803,18.7783,124200.0],["2016-07-05",18.7522,18.9809,18.5104,18.7261,85800.0],["2016-07-06",18.5627,19.1377,18.5627,19.105,105400.0],["2016-07-07",19.2161,19.3925,19.0854,19.2553,86700.0],["2016-07-08",19.3664,19.8107,19.3664,19.595,110800.0],["2016-07-11",19.7584,20.0328,19.7584,20.0132,93100.0],["2016-07-12",20.0263,20.5882,20.0263,20.5359,93100.0],["2016-07-13",20.6013,20.7973,20.3399,20.4771,131500.0],["2016-07-14",20.7123,20.7712,20.3661,20.4183,107100.0],["2016-07-15",20.5817,20.6078,20.0524,20.3007,121100.0],["2016-07-18",20.3072,20.647,20.1896,20.366,63900.0],["2016-07-19",20.366,20.4445,20.0786,20.2223,57200.0],["2016-07-20",20.255,20.647,19.8107,20.5817,147300.0],["2016-07-21",21.5552,23.2867,20.5947,22.0649,538600.0],["2016-07-22",22.2021,23.254,22.1498,22.7052,388300.0],["2016-07-25",22.9404,23.0253,22.5941,22.7313,248600.0],["2016-07-26",22.764,22.9273,22.6921,22.764,290300.0],["2016-07-27",22.8489,23.3128,22.8162,23.0319,263100.0],["2016-07-28",23.0776,23.0776,22.4699,22.6268,170000.0],["2016-07-29",22.5745,22.8032,22.4177,22.7313,210600.0],["2016-08-01",22.8685,23.1691,22.6398,23.0776,222400.0],["2016-08-02",23.0645,23.3063,22.6856,22.7313,145300.0],["2016-08-03",22.7313,22.8228,22.385,22.5549,159000.0],["2016-08-04",19.974,22.7052,19.974,22.2478,168000.0],["2016-08-05",22.3589,22.7378,22.1955,22.7313,148400.0],["2016-08-08",22.6006,22.8554,22.4046,22.5484,81900.0],["2016-08-09",22.5418,22.7575,22.3262,22.4308,50000.0],["2016-08-10",22.3719,22.47,22.1237,22.3001,72700.0],["2016-08-11",22.2935,22.5614,22.2086,22.5353,120600.0],["2016-08-12",22.5026,22.7836,22.2805,22.4046,111800.0],["2016-08-15",22.4111,22.8097,22.4111,22.8097,111800.0],["2016-08-16",22.6725,22.7313,22.3197,22.3197,154000.0],["2016-08-17",22.3458,22.4242,22.0387,22.1302,94000.0],["2016-08-18",22.189,22.287,21.8623,22.1171,78400.0],["2016-08-19",22.1302,22.1302,21.6794,21.81,116800.0],["2016-08-22",21.8492,22.2086,21.6075,22.2021,105900.0],["2016-08-23",22.2151,22.5745,22.1759,22.4242,141300.0],["2016-08-24",22.4242,22.7444,22.3719,22.6986,99400.0],["2016-08-25",22.6725,22.8554,22.5091,22.7248,69200.0],["2016-08-26",22.9339,23.0972,22.5941,22.6986,107500.0],["2016-08-29",22.5157,22.8032,22.2282,22.6072,96900.0],["2016-08-30",22.6072,22.8032,22.3262,22.6594,158200.0],["2016-08-31",22.4634,22.4634,21.7382,21.7578,120100.0],["2016-09-01",21.8623,22.4307,21.5487,21.7382,88200.0],["2016-09-02",21.7904,22.0975,21.7708,22.091,55300.0],["2016-09-06",21.9668,22.0257,21.6336,21.797,75700.0],["2016-09-07",21.7839,22.0452,21.7708,22.0322,175500.0],["2016-09-08",21.895,22.0975,21.81,21.8623,60600.0],["2016-09-09",21.7904,21.7904,21.516,21.6336,151500.0],["2016-09-12",21.4507,22.1041,21.2612,21.908,309200.0],["2016-09-13",21.81,22.0061,21.4572,21.8884,381400.0],["2016-09-14",21.8492,22.4051,21.7315,22.2547,150900.0],["2016-09-15",22.2547,22.8825,22.235,22.7713,218000.0],["2016-09-16",22.8171,22.8171,22.5555,22.7386,199600.0],["2016-09-19",22.8759,23.2095,22.5359,22.6994,121300.0],["2016-09-20",22.719,22.9936,22.6209,22.9283,145700.0],["2016-09-21",22.961,23.4907,22.9283,23.3664,192300.0],["2016-09-22",23.5691,23.7784,23.3337,23.3403,155800.0],["2016-09-23",23.301,23.628,23.1244,23.1375,149500.0],["2016-09-26",22.9413,23.3272,22.5686,22.9871,136400.0],["2016-09-27",23.0067,23.3599,22.8171,23.3272,126200.0],["2016-09-28",23.3468,24.197,23.2879,24.1839,208400.0],["2016-09-29",24.2362,24.2362,23.5626,23.8307,175000.0],["2016-09-30",23.9942,24.3408,23.6738,23.6999,227900.0],["2016-10-03",23.7653,23.8831,23.2356,23.4253,152600.0],["2016-10-04",23.3468,23.5953,23.1571,23.2225,139400.0],["2016-10-05",23.373,23.373,23.0198,23.0525,68300.0],["2016-10-06",23.0852,23.1833,22.7909,23.0721,452300.0],["2016-10-07",23.131,23.2683,22.3331,22.3397,190600.0],["2016-10-10",22.3855,23.3403,22.1566,22.6013,97500.0],["2016-10-11",22.6274,22.7844,21.9211,22.0062,97700.0],["2016-10-12",21.9473,22.3201,21.8165,22.15,233400.0],["2016-10-13",22.0519,22.0519,21.5876,21.7707,223700.0],["2016-10-14",21.9669,22.0585,21.653,21.6726,94200.0],["2016-10-17",21.7184,21.8623,21.4437,21.6399,186000.0],["2016-10-18",21.8427,21.8884,21.4895,21.5222,168200.0],["2016-10-19",21.6268,21.7838,21.2606,21.2802,150200.0],["2016-10-20",16.2185,18.4158,14.7144,18.1346,1045400.0],["2016-10-21",17.9384,18.1804,17.8404,18.1281,707900.0],["2016-10-24",18.1804,18.3766,17.4414,17.5722,529000.0],["2016-10-25",17.5526,17.5526,16.7875,16.9706,392400.0],["2016-10-26",17.0033,17.1668,16.9183,17.0948,378800.0],["2016-10-27",17.1471,17.1668,17.0163,17.0817,389900.0],["2016-10-28",17.1079,17.6507,17.0883,17.206,223600.0],["2016-10-31",17.2125,17.6965,17.0817,17.5918,214100.0],["2016-11-01",17.6703,17.8992,17.5984,17.788,314800.0],["2016-11-02",17.8273,17.8273,17.461,17.4937,246200.0],["2016-11-03",17.4937,17.7553,17.3957,17.4414,214100.0],["2016-11-04",17.5199,17.6965,17.2387,17.3368,209000.0],["2016-11-07",17.6442,18.2785,17.5918,17.8273,105700.0],["2016-11-08",17.7946,18.5401,17.2256,18.357,235000.0],["2016-11-09",18.4289,20.1423,18.3112,19.9985,374100.0],["2016-11-10",20.2143,21.895,20.1489,21.6661,435100.0],["2016-11-11",21.6726,22.5163,21.3914,22.1958,371900.0],["2016-11-14",22.562,22.7321,21.8296,21.9277,350700.0],["2016-11-15",21.9015,22.4966,21.6857,22.3724,306200.0],["2016-11-16",22.3397,22.7059,22.2808,22.3985,228800.0],["2016-11-17",22.4836,22.7386,22.2285,22.2416,159100.0],["2016-11-18",22.3397,22.3985,21.81,21.9081,201700.0],["2016-11-21",21.8819,22.4574,21.7576,22.4574,183300.0],["2016-11-22",22.4378,23.955,22.4247,23.4253,512400.0],["2016-11-23",23.5364,24.1119,23.3206,23.9223,324700.0],["2016-11-25",25.6749,27.9965,25.3479,27.8003,1691700.0],["2016-11-28",27.6303,27.9311,26.5316,26.8521,3292900.0],["2016-11-29",26.2243,26.8979,26.1589,26.2308,1034700.0],["2016-11-30",26.2046,26.4139,25.4787,25.8777,573900.0],["2016-12-01",25.773,26.3093,25.5376,26.0085,368700.0],["2016-12-02",25.9038,26.0608,25.4395,25.6946,337000.0],["2016-12-05",25.8646,26.4662,25.1518,25.4199,371000.0],["2016-12-06",25.4199,25.5049,25.0602,25.2956,299600.0],["2016-12-07",25.3349,25.4526,24.949,25.2956,321900.0],["2016-12-08",25.3087,25.5768,25.2041,25.5507,343900.0],["2016-12-09",25.7927,26.0869,25.3218,25.4657,331400.0],["2016-12-12",25.9255,25.9593,25.3372,25.4048,277400.0],["2016-12-13",25.6212,25.6482,24.3567,24.7557,251200.0],["2016-12-14",24.5325,25.3642,24.0727,24.1741,251300.0],["2016-12-15",24.1133,24.6069,24.0659,24.3499,247800.0],["2016-12-16",24.4716,25.4183,24.235,24.9653,558400.0],["2016-12-19",24.7692,24.8097,24.2012,24.2755,266200.0],["2016-12-20",24.4649,24.9788,24.0795,24.4446,271000.0],["2016-12-21",24.3499,24.5663,24.2012,24.3837,180100.0],["2016-12-22",24.3837,24.4649,24.0051,24.1606,153300.0],["2016-12-23",24.1471,24.2688,23.9713,24.1336,91200.0],["2016-12-27",24.2147,24.6745,23.7076,24.2891,122400.0],["2016-12-28",24.3229,24.9112,23.9848,24.2688,145800.0],["2016-12-29",24.3973,24.6069,24.12,24.2553,79900.0],["2016-12-30",24.3635,24.4378,24.0051,24.0997,135400.0],["2017-01-03",24.3432,24.6745,24.1876,24.3161,174200.0],["2017-01-04",24.3094,25.0532,24.2012,24.9247,172800.0],["2017-01-05",24.9653,24.9653,24.262,24.4176,126300.0],["2017-01-06",24.5596,24.5934,24.1403,24.1538,151300.0],["2017-01-09",24.1944,24.2891,23.8495,23.9375,204400.0],["2017-01-10",24.0524,24.6001,23.951,24.5866,184100.0],["2017-01-11",24.7151,24.7151,24.2553,24.6745,134900.0],["2017-01-12",24.6069,24.6069,23.7887,24.1674,136500.0],["2017-01-13",24.262,24.6001,24.1809,24.3161,171700.0],["2017-01-17",24.3161,24.3297,23.4641,23.5994,240000.0],["2017-01-18",23.6332,23.8901,23.3492,23.5858,258000.0],["2017-01-19",22.5512,23.8631,21.7871,23.126,567600.0],["2017-01-20",23.3153,23.3153,22.0914,22.3484,364800.0],["2017-01-23",22.3551,22.7135,22.0711,22.6392,327200.0],["2017-01-24",22.7068,23.7887,22.5512,23.694,270900.0],["2017-01-25",23.9983,24.4987,23.525,24.3567,343900.0],["2017-01-26",24.4919,24.803,24.0659,24.7083,231300.0],["2017-01-27",24.6407,25.1614,24.1538,25.1411,208900.0],["2017-01-30",25.0464,25.1005,24.0524,24.7827,211800.0],["2017-01-31",24.6001,25.0735,24.4311,25.0464,199600.0],["2017-02-01",25.0329,25.5198,25.0059,25.4792,338600.0],["2017-02-02",25.4183,26.054,25.1614,26.0201,352700.0],["2017-02-03",26.3245,26.4394,25.7362,26.3921,322800.0],["2017-02-06",26.2703,26.507,25.7226,25.7632,223800.0],["2017-02-07",25.7023,25.9863,24.9112,25.0599,182800.0],["2017-02-08",25.0194,25.4319,24.4717,24.661,105100.0],["2017-02-09",24.6137,25.1884,24.3161,25.0329,141600.0],["2017-02-10",25.1884,25.6821,24.9653,25.5739,128800.0],["2017-02-13",25.6956,25.9322,25.0397,25.2155,167400.0],["2017-02-14",25.0194,25.1343,24.6745,25.0532,116100.0],["2017-02-15",24.945,25.5941,24.945,25.5603,80600.0],["2017-02-16",25.5198,25.7429,25.1681,25.7361,94900.0],["2017-02-17",25.6753,25.6888,25.1479,25.3304,103700.0],["2017-02-21",25.4048,25.9661,25.4048,25.7767,97000.0],["2017-02-22",25.6009,25.6956,24.972,25.1749,109200.0],["2017-02-23",25.256,25.2899,24.0592,24.093,217900.0],["2017-02-24",23.5182,23.9915,23.0043,23.8901,176300.0],["2017-02-27",23.7955,24.7827,23.7955,24.6339,178200.0],["2017-02-28",24.6069,24.6813,24.0254,24.4243,384400.0],["2017-03-01",24.6948,26.1148,24.6948,26.0134,166800.0],["2017-03-02",25.9525,26.1622,24.8774,24.9585,103300.0],["2017-03-03",24.945,25.229,24.3297,24.404,168100.0],["2017-03-06",24.2688,24.3635,23.7549,23.8225,128500.0],["2017-03-07",23.7752,23.8563,23.0922,23.1531,117500.0],["2017-03-08",23.1869,23.2207,22.8691,23.0111,104900.0],["2017-03-09",22.9908,23.268,22.4701,22.5174,152200.0],["2017-03-10",22.9908,24.1133,22.9908,23.694,190800.0],["2017-03-13",23.7684,24.4378,23.5791,23.7955,140600.0],["2017-03-14",23.7075,23.7887,23.3289,23.4776,178600.0],["2017-03-15",23.6062,24.0732,23.5047,23.9785,118200.0],["2017-03-16",23.992,24.2965,23.9649,24.0394,69500.0],["2017-03-17",23.9852,24.3507,23.7822,23.9379,235400.0],["2017-03-20",23.9446,24.0394,23.6671,23.8363,81000.0],["2017-03-21",23.9108,24.0326,23.2137,23.3152,137600.0],["2017-03-22",23.1866,23.4303,22.5978,23.3761,202300.0],["2017-03-23",23.4844,23.9243,23.4235,23.5318,113500.0],["2017-03-24",23.6807,23.728,23.322,23.5859,120900.0],["2017-03-27",23.1866,23.7957,22.9565,23.701,135700.0],["2017-03-28",23.6536,23.7077,23.3152,23.5927,123400.0],["2017-03-29",23.5859,23.8905,23.234,23.7619,124500.0],["2017-03-30",23.7551,24.5131,23.7551,24.4251,95200.0],["2017-03-31",24.3778,24.6146,24.2559,24.459,82600.0],["2017-04-03",24.4725,24.662,23.9717,24.195,143700.0],["2017-04-04",24.195,24.4928,24.1815,24.283,151900.0],["2017-04-05",24.4725,24.5876,24.1341,24.1883,167100.0],["2017-04-06",24.1883,24.5605,24.0258,24.547,94100.0],["2017-04-07",24.3778,24.6552,24.195,24.3778,66300.0],["2017-04-10",24.3101,24.8989,24.195,24.2221,65500.0],["2017-04-11",24.0258,24.6959,24.0258,24.6959,85000.0],["2017-04-12",24.6011,24.6146,24.195,24.2965,112700.0],["2017-04-13",24.2356,24.283,23.3829,23.3964,74000.0],["2017-04-17",23.4438,24.0055,23.3761,23.9785,69300.0],["2017-04-18",23.8499,24.0258,23.3964,23.8093,87000.0],["2017-04-19",23.9852,24.4048,23.8363,24.1409,142900.0],["2017-04-20",23.8837,25.0004,22.9159,23.7145,276200.0],["2017-04-21",23.7348,24.4454,23.1122,23.3964,229100.0],["2017-04-24",23.8566,24.2492,23.6333,24.1883,166500.0],["2017-04-25",24.4387,24.838,24.2762,24.371,139600.0],["2017-04-26",24.2898,24.4454,24.1273,24.2965,112200.0],["2017-04-27",24.3778,24.3778,23.9243,23.9785,97000.0],["2017-04-28",24.0123,24.0123,23.4235,23.5589,89100.0],["2017-05-01",23.7416,23.8634,23.2746,23.5453,217500.0],["2017-05-02",23.5927,23.7281,23.4573,23.6198,169600.0],["2017-05-03",23.5386,23.5995,23.1392,23.4776,108900.0],["2017-05-04",23.4844,23.5385,23.2881,23.4167,97200.0],["2017-05-05",23.5453,23.5453,23.058,23.1799,117900.0],["2017-05-08",23.1595,23.3829,22.7196,22.9836,141200.0],["2017-05-09",22.97,23.0986,22.6317,23.0445,105500.0],["2017-05-10",23.031,23.234,22.7061,23.2069,85400.0],["2017-05-11",23.1189,23.1189,22.6181,22.855,119600.0],["2017-05-12",22.8144,22.8144,22.2256,22.2865,148800.0],["2017-05-15",22.4422,22.5572,22.009,22.3271,167200.0],["2017-05-16",22.273,22.6249,22.0632,22.564,140700.0],["2017-05-17",22.1308,22.1714,21.7654,21.8195,206000.0],["2017-05-18",21.7518,22.0632,21.4608,21.4811,155800.0],["2017-05-19",21.4879,21.9819,21.3999,21.7383,123300.0],["2017-05-22",21.7992,22.0564,21.5217,21.5894,65300.0],["2017-05-23",21.6503,21.7721,21.2307,21.7112,91700.0],["2017-05-24",21.7383,21.9887,21.1495,21.1833,119600.0],["2017-05-25",21.2442,21.2442,20.4186,21.136,219100.0],["2017-05-26",21.136,21.2036,20.8856,21.1969,113400.0],["2017-05-30",21.0954,21.427,20.9126,21.3728,64600.0],["2017-05-31",21.4405,21.6029,20.9803,21.4947,94400.0],["2017-06-01",21.5556,22.0632,21.4879,22.0496,70700.0],["2017-06-02",22.0496,22.7196,22.0496,22.4151,74800.0],["2017-06-05",22.2459,22.3271,21.2239,21.2849,163000.0],["2017-06-06",21.1427,21.1427,20.2764,20.6081,126800.0],["2017-06-07",20.6487,20.6487,19.5861,19.6267,260800.0],["2017-06-08",19.7756,20.6758,19.7756,20.6284,348900.0],["2017-06-09",20.6893,21.9007,20.6622,21.7518,150800.0],["2017-06-12",21.7654,22.2188,21.4405,21.6097,68600.0],["2017-06-13",21.6774,21.8804,21.4811,21.718,52000.0],["2017-06-14",21.7586,21.779,21.3251,21.5893,65300.0],["2017-06-15",21.3048,21.7248,21.2709,21.5486,101100.0],["2017-06-16",21.4335,21.7519,21.1151,21.569,115400.0],["2017-06-19",21.6774,21.7993,21.5148,21.6164,45100.0],["2017-06-20",21.5622,21.7451,21.1557,21.3319,84500.0],["2017-06-21",21.3522,21.3522,20.8035,20.9119,54300.0],["2017-06-22",20.9051,21.359,20.8577,21.1896,38600.0],["2017-06-23",21.1015,21.6028,21.0135,21.5283,202600.0],["2017-06-26",21.4877,22.0974,21.4877,21.9483,111400.0],["2017-06-27",21.9415,22.4225,21.9348,22.0838,156400.0],["2017-06-28",22.2532,22.4767,21.9957,22.3141,89400.0],["2017-06-29",22.4225,22.4903,21.8061,22.2057,67000.0],["2017-06-30",22.2803,22.5377,22.2261,22.3344,69000.0],["2017-07-03",22.409,22.9509,22.2938,22.8086,33400.0],["2017-07-05",22.8899,23.0119,22.3615,22.8832,105400.0],["2017-07-06",22.7477,22.7951,22.2261,22.3006,64700.0],["2017-07-07",22.3209,22.9103,22.2057,22.8628,66200.0],["2017-07-10",22.8425,22.9915,22.5783,22.7951,57700.0],["2017-07-11",22.7883,22.978,22.4428,22.6054,61800.0],["2017-07-12",22.6935,23.0322,22.3886,22.7544,88900.0],["2017-07-13",22.8222,22.8967,22.3886,22.6867,69200.0],["2017-07-14",22.6596,22.8899,22.497,22.7273,32500.0],["2017-07-17",22.7138,22.7138,21.8332,22.3277,79900.0],["2017-07-18",22.2261,22.4293,22.0906,22.1448,61000.0],["2017-07-19",22.1854,22.1854,19.9025,21.9551,87500.0],["2017-07-20",19.8957,19.8957,18.0193,19.1167,711300.0],["2017-07-21",19.1709,19.4893,17.7754,17.8161,498500.0],["2017-07-24",17.7483,17.7551,16.9219,17.4435,393000.0],["2017-07-25",17.5316,18.1277,17.5316,17.9109,229100.0],["2017-07-26",17.9651,18.3919,17.8296,18.1751,291700.0],["2017-07-27",18.2293,18.7238,18.2293,18.5409,183600.0],["2017-07-28",18.5274,18.5274,17.8432,17.9177,145700.0],["2017-07-31",18.0058,18.0261,17.6941,17.8296,146300.0],["2017-08-01",17.8974,18.0938,17.579,17.6264,104400.0],["2017-08-02",17.6264,18.148,17.3487,17.999,181300.0],["2017-08-03",18.0261,18.3106,17.9583,17.999,112200.0],["2017-08-04",18.087,18.2699,17.9516,18.1277,88200.0],["2017-08-07",18.1345,18.3377,18.0057,18.1209,83800.0],["2017-08-08",18.0532,18.7577,18.0464,18.148,105100.0],["2017-08-09",18.0735,18.0735,17.6129,17.8093,184300.0],["2017-08-10",17.6941,17.9516,17.5383,17.8567,81800.0],["2017-08-11",17.9651,18.1074,17.6399,17.7822,58800.0],["2017-08-14",18.0125,18.0125,17.3622,17.457,108000.0],["2017-08-15",17.457,17.5925,17.2335,17.308,130500.0],["2017-08-16",17.2403,17.6603,17.2403,17.4435,70300.0],["2017-08-17",17.3419,17.4638,17.0235,17.037,60100.0],["2017-08-18",16.8948,16.9558,15.7161,16.8067,114900.0],["2017-08-21",16.8135,16.8474,16.4341,16.5493,82700.0],["2017-08-22",16.5967,16.9083,16.3393,16.8067,184000.0],["2017-08-23",16.6306,16.9761,16.5967,16.9287,178000.0],["2017-08-24",16.9625,17.0574,16.8609,16.9287,83300.0],["2017-08-25",16.1903,16.5629,15.9193,16.258,279100.0],["2017-08-28",16.2512,16.407,16.1564,16.3596,125000.0],["2017-08-29",16.2987,16.7322,16.2987,16.617,125600.0],["2017-08-30",16.5832,17.0303,16.4612,16.8135,132200.0],["2017-08-31",16.8338,17.0574,16.7999,16.9829,86600.0],["2017-09-01",16.9761,17.1725,16.5154,17.1116,62600.0],["2017-09-05",17.098,17.3825,16.6238,16.6848,81300.0],["2017-09-06",16.7525,17.098,16.7525,16.9354,85700.0],["2017-09-07",16.9287,16.9287,16.2648,16.3393,80100.0],["2017-09-08",16.258,16.6645,16.1496,16.468,113800.0],["2017-09-11",16.5561,16.7593,16.3799,16.5154,84200.0],["2017-09-12",16.4951,17.3487,16.4341,16.9354,168800.0],["2017-09-13",16.8203,16.9896,16.4748,16.6035,178600.0],["2017-09-14",16.5764,16.7527,16.4204,16.6781,113600.0],["2017-09-15",16.7188,16.9494,16.6171,16.868,213800.0],["2017-09-18",16.9426,17.2275,16.8748,17.1732,122500.0],["2017-09-19",17.1325,17.4852,17.1325,17.1936,139100.0],["2017-09-20",17.1936,17.3903,17.0511,17.0783,138500.0],["2017-09-21",17.0986,17.3564,17.0308,17.1054,107300.0],["2017-09-22",17.0376,17.397,17.0376,17.397,133800.0],["2017-09-25",17.4106,17.4513,16.8409,17.024,110200.0],["2017-09-26",16.9901,17.1258,16.807,16.8409,125000.0],["2017-09-27",16.868,17.7362,16.868,17.4242,195400.0],["2017-09-28",17.431,17.6141,17.1325,17.3224,168300.0],["2017-09-29",17.3021,17.9464,17.3021,17.709,133200.0],["2017-10-02",17.804,17.8718,17.3699,17.4242,142700.0],["2017-10-03",17.397,17.6955,17.2275,17.6616,209100.0],["2017-10-04",17.6955,17.7904,17.4988,17.5395,113900.0],["2017-10-05",17.5463,17.7769,17.4784,17.5463,72200.0],["2017-10-06",17.5327,17.6344,17.3292,17.4649,91900.0],["2017-10-09",17.4445,17.6412,17.2478,17.4649,207100.0],["2017-10-10",17.5937,18.3059,17.3767,17.4717,119800.0],["2017-10-11",17.5598,17.9125,17.4649,17.6141,129800.0],["2017-10-12",17.6684,17.8515,17.5734,17.8108,127700.0],["2017-10-13",17.9396,18.3805,17.7633,18.2652,141300.0],["2017-10-16",18.4009,18.5772,18.1906,18.5569,123300.0],["2017-10-17",18.6179,18.7264,18.3737,18.4076,205100.0],["2017-10-18",18.5162,18.6993,18.2923,18.4009,220000.0],["2017-10-19",18.3195,19.988,18.021,19.7777,421900.0],["2017-10-20",19.9201,19.9201,18.1092,18.3127,720300.0],["2017-10-23",18.3127,18.5569,18.177,18.3602,370200.0],["2017-10-24",18.2652,18.5569,18.2313,18.3127,125900.0],["2017-10-25",18.3669,18.7264,18.2516,18.6518,125800.0],["2017-10-26",18.7739,19.1741,18.6789,18.8553,151100.0],["2017-10-27",18.9367,18.9367,18.584,18.7807,172700.0],["2017-10-30",18.8078,18.8892,17.336,17.3631,192000.0],["2017-10-31",17.3631,17.492,17.0851,17.3292,197300.0],["2017-11-01",17.4988,17.7226,17.0851,17.3292,126800.0],["2017-11-02",17.2817,17.8447,17.2817,17.8243,88700.0],["2017-11-03",17.7701,18.021,17.5191,17.648,86300.0],["2017-11-06",17.5666,17.743,17.241,17.587,133400.0],["2017-11-07",17.6141,17.8515,17.3564,17.3903,95900.0],["2017-11-08",17.3631,17.6344,17.2478,17.5327,64200.0],["2017-11-09",17.4174,17.5802,17.1257,17.2411,116400.0],["2017-11-10",17.1054,17.6412,17.0986,17.1122,139300.0],["2017-11-13",17.119,17.8718,17.0579,17.5056,175900.0],["2017-11-14",17.4988,17.7972,17.3021,17.4784,142400.0],["2017-11-15",17.3564,17.7972,17.1257,17.3835,143000.0],["2017-11-16",17.3903,17.9057,17.2885,17.743,188200.0],["2017-11-17",17.6141,18.3127,17.6141,17.6955,259400.0],["2017-11-20",17.7294,17.7701,16.6238,17.0579,320100.0],["2017-11-21",17.2004,17.2275,16.9969,17.1325,309500.0],["2017-11-22",17.1393,17.587,17.0647,17.4174,384000.0],["2017-11-24",17.4988,17.6005,17.3835,17.553,38700.0],["2017-11-27",17.5463,18.1363,17.5463,17.8786,148200.0],["2017-11-28",17.9871,18.584,17.9668,18.5501,160000.0],["2017-11-29",18.6518,18.957,18.5704,18.7535,72200.0],["2017-11-30",18.8553,18.8756,18.3941,18.6857,96700.0],["2017-12-01",18.6925,18.8485,18.1296,18.5297,143500.0],["2017-12-04",18.801,18.9502,18.7196,18.8688,131800.0],["2017-12-05",18.9638,18.9977,18.6043,18.6179,179800.0],["2017-12-06",18.5772,18.6654,17.96,17.9803,112500.0],["2017-12-07",17.899,18.3262,17.8583,18.2856,93200.0],["2017-12-08",18.4551,19.0995,18.272,18.8282,127400.0],["2017-12-11",18.8553,18.8621,18.3466,18.489,116300.0],["2017-12-12",18.5772,18.9299,18.4144,18.428,137000.0],["2017-12-13",18.4755,18.9367,18.4144,18.6857,82000.0],["2017-12-14",18.6925,18.7061,18.272,18.4009,98200.0],["2017-12-15",18.4144,18.8349,18.2652,18.74,623700.0],["2017-12-18",18.957,20.11,18.957,19.8794,248300.0],["2017-12-19",20.1466,20.1676,19.2468,19.6545,259800.0],["2017-12-20",19.7459,19.8302,19.3382,19.781,106800.0],["2017-12-21",19.8935,20.2028,19.3382,20.0341,179800.0],["2017-12-22",20.0271,20.0271,19.4085,19.8865,134900.0],["2017-12-26",19.8232,19.9286,19.4577,19.6896,78100.0],["2017-12-27",19.767,19.8302,19.5561,19.7951,80200.0],["2017-12-28",19.8583,20.1114,19.781,20.02,82000.0],["2017-12-29",20.0552,20.1114,19.8021,19.9076,93500.0],["2018-01-02",20.0622,20.3715,19.8724,20.2169,88200.0],["2018-01-03",20.2661,20.2661,19.9779,20.1255,132500.0],["2018-01-04",20.1887,20.4207,20.02,20.3293,79300.0],["2018-01-05",20.3856,20.491,20.006,20.4629,98500.0],["2018-01-08",20.5121,20.73,20.1747,20.6667,103300.0],["2018-01-09",20.6597,20.6597,20.252,20.3856,107600.0],["2018-01-10",20.3364,20.6738,20.1817,20.4559,78700.0],["2018-01-11",20.4559,20.7581,20.3504,20.6175,97700.0],["2018-01-12",20.6667,20.8565,20.3434,20.7159,83100.0],["2018-01-16",20.8073,21.4259,20.4066,20.5683,155100.0],["2018-01-17",20.7019,20.969,20.4769,20.969,218500.0],["2018-01-18",22.0094,24.1253,21.5103,22.2413,474000.0],["2018-01-19",22.3749,23.2536,21.9039,22.8389,338800.0],["2018-01-22",22.8459,23.4434,22.6209,23.1763,243400.0],["2018-01-23",23.0357,23.2044,22.5155,22.8037,152000.0],["2018-01-24",22.8318,23.2114,22.5155,22.9232,150300.0],["2018-01-25",23.0357,23.3942,22.7615,22.9162,111300.0],["2018-01-26",23.0568,23.4293,22.8178,23.352,103600.0],["2018-01-29",23.2044,23.3028,22.7896,23.0076,95400.0],["2018-01-30",22.7896,22.9302,22.5999,22.8037,102100.0],["2018-01-31",22.9021,22.9092,21.8758,22.0234,167700.0],["2018-02-01",21.8758,22.1781,21.672,21.918,97100.0],["2018-02-02",21.8125,21.8407,21.2642,21.5173,131800.0],["2018-02-05",21.2713,21.5173,20.8706,20.9057,187200.0],["2018-02-06",20.3856,21.5946,20.1184,21.3205,211100.0],["2018-02-07",21.2713,21.5946,21.0252,21.4822,122100.0],["2018-02-08",21.4751,21.5173,21.0042,21.0112,130800.0],["2018-02-09",21.2642,21.4189,20.4769,20.9268,144400.0],["2018-02-12",21.0042,21.2783,20.6597,21.0744,75400.0],["2018-02-13",20.9831,21.2994,20.7441,20.8706,71400.0],["2018-02-14",20.7792,21.1026,20.6456,21.0463,90100.0],["2018-02-15",21.2502,21.6227,21.208,21.4119,77500.0],["2018-02-16",21.3134,22.0586,21.3134,21.8828,76000.0],["2018-02-20",21.8196,22.2695,21.5876,21.7633,139900.0],["2018-02-21",21.7774,21.9039,20.962,20.976,144300.0],["2018-02-22",21.0955,21.201,20.8214,20.9128,97800.0],["2018-02-23",21.0534,21.1729,20.8425,20.9339,53300.0],["2018-02-26",20.9831,21.4119,20.8776,21.0674,76700.0],["2018-02-27",21.1166,21.2221,20.484,20.5683,118200.0],["2018-02-28",20.6035,20.6667,19.8373,19.8513,96300.0],["2018-03-01",19.9216,20.252,19.4225,19.6193,183500.0],["2018-03-02",19.4436,20.0622,19.0781,19.9497,110000.0],["2018-03-05",19.7388,19.9427,19.3452,19.6896,169700.0],["2018-03-06",19.7178,19.8232,19.3241,19.7951,97200.0],["2018-03-07",19.5983,20.259,19.528,20.2098,64600.0],["2018-03-08",20.245,20.245,19.6404,19.9076,72100.0],["2018-03-09",19.9779,20.6878,19.9568,20.6527,79000.0],["2018-03-12",20.6597,21.0182,20.3996,20.9409,78600.0],["2018-03-13",21.0604,21.4822,20.8495,20.9479,79300.0],["2018-03-14",21.0112,21.0182,20.5754,20.6738,92700.0],["2018-03-15",20.7301,20.7301,20.0756,20.2234,86000.0],["2018-03-16",20.2234,20.9552,20.2234,20.8567,257100.0],["2018-03-19",20.6808,20.8567,20.4627,20.7934,98000.0],["2018-03-20",20.7793,20.8989,20.3219,20.519,104400.0],["2018-03-21",20.5753,21.1593,20.2094,20.8075,99400.0],["2018-03-22",20.6878,21.0537,19.8857,19.9138,103100.0],["2018-03-23",19.9982,20.7864,19.2805,19.2875,174200.0],["2018-03-26",19.6394,19.942,18.999,19.5198,172700.0],["2018-03-27",19.6112,20.1953,19.175,19.2313,128000.0],["2018-03-28",19.372,19.8786,19.2735,19.4916,151400.0],["2018-03-29",19.562,19.8505,19.4353,19.4423,90500.0],["2018-04-02",19.4142,19.9701,18.7528,19.0976,215800.0],["2018-04-03",19.2172,19.6183,19.0272,19.4212,88900.0],["2018-04-04",18.992,19.3509,18.8372,19.2594,168100.0],["2018-04-05",19.4564,19.7168,19.2313,19.3298,131200.0],["2018-04-06",19.2242,19.562,18.7105,18.992,119100.0],["2018-04-09",19.1046,19.2242,18.7176,18.7457,77300.0],["2018-04-10",18.9568,19.4283,18.9568,19.1468,158800.0],["2018-04-11",19.9138,20.0053,19.5268,19.6464,169100.0],["2018-04-12",19.8505,19.942,19.4775,19.5268,76900.0],["2018-04-13",19.5549,19.6323,19.3157,19.4635,286000.0],["2018-04-16",19.5972,20.1249,19.4635,19.9842,83200.0],["2018-04-17",20.0545,20.336,19.2735,20.2445,97500.0],["2018-04-18",20.2938,20.7864,20.2938,20.6456,73200.0],["2018-04-19",20.6175,20.716,20.4064,20.6386,77700.0],["2018-04-20",20.6456,20.8638,19.8786,20.0334,113800.0],["2018-04-23",19.1046,20.0264,18.3306,19.9982,369100.0],["2018-04-24",20.0827,20.709,19.8083,20.2727,165100.0],["2018-04-25",20.1812,21.7996,20.1812,21.5534,190200.0],["2018-04-26",21.5956,22.1093,21.5674,21.8067,134200.0],["2018-04-27",21.8348,22.1163,21.4408,21.6659,92200.0],["2018-04-30",21.6659,21.7574,20.8989,21.1312,128600.0],["2018-05-01",21.103,21.5182,20.92,21.1945,98800.0],["2018-05-02",21.2015,21.5674,21.1734,21.2508,69100.0],["2018-05-03",21.2297,21.4408,20.8638,21.1874,65100.0],["2018-05-04",21.1241,21.5885,21.1241,21.4197,74600.0],["2018-05-07",21.4619,21.7926,21.2086,21.5182,67000.0],["2018-05-08",21.5111,21.87,21.3,21.7363,89100.0],["2018-05-09",21.7645,21.9544,21.5393,21.863,57600.0],["2018-05-10",21.8982,22.1726,21.5322,22.06,74700.0],["2018-05-11",22.0178,22.2852,21.877,22.2007,46800.0],["2018-05-14",22.25,22.3274,21.673,21.7363,49200.0],["2018-05-15",21.6519,21.8348,21.4478,21.6097,59800.0],["2018-05-16",21.6941,22.053,21.3915,21.8348,82100.0],["2018-05-17",21.8841,22.3766,21.8841,22.257,88500.0],["2018-05-18",22.2711,22.5737,21.877,22.3766,90300.0],["2018-05-21",22.447,22.6863,22.2711,22.4892,60000.0],["2018-05-22",22.4259,22.644,22.2078,22.2289,55300.0],["2018-05-23",22.1304,22.5455,21.9122,22.2218,77300.0],["2018-05-24",22.1585,22.5174,22.0952,22.4259,48200.0],["2018-05-25",22.2922,22.5315,22.2359,22.3485,43000.0],["2018-05-29",22.257,22.7848,22.2078,22.44,67000.0],["2018-05-30",22.5385,23.1085,22.2711,22.8974,71000.0],["2018-05-31",22.9255,23.0592,21.9826,22.0107,70500.0],["2018-06-01",22.1444,22.4541,21.6871,22.3978,120300.0],["2018-06-04",22.4681,22.7355,22.06,22.1937,73900.0],["2018-06-05",22.2289,22.4541,20.3853,22.4118,64500.0],["2018-06-06",22.3907,22.7918,22.06,22.7637,48300.0],["2018-06-07",22.7777,22.9888,22.6792,22.834,31200.0],["2018-06-08",22.9396,23.1507,22.6229,23.017,51800.0],["2018-06-11",23.0099,23.221,22.637,23.0662,34500.0],["2018-06-12",23.0592,23.0662,22.7848,23.0381,39500.0],["2018-06-13",22.9748,23.1718,22.644,22.8762,35200.0],["2018-06-14",22.9255,23.0946,22.7495,23.0312,51300.0],["2018-06-15",22.9537,23.2214,22.841,23.1721,143900.0],["2018-06-18",23.0382,23.5594,22.9889,23.482,52700.0],["2018-06-19",23.3059,24.0384,23.2002,24.0172,55600.0],["2018-06-20",24.0313,24.4258,23.7285,24.3553,63700.0],["2018-06-21",24.3624,24.8061,24.0595,24.7004,103300.0],["2018-06-22",24.7779,25.0737,24.3201,24.63,137800.0],["2018-06-25",24.5032,24.6511,23.4045,23.5313,64200.0],["2018-06-26",23.6017,23.7848,23.3974,23.7355,54000.0],["2018-06-27",23.806,24.0172,23.2566,23.3974,51800.0],["2018-06-28",23.3481,23.6792,23.1791,23.658,58600.0],["2018-06-29",23.7214,23.8271,23.482,23.5242,50700.0],["2018-07-02",23.3974,23.9398,23.0805,23.8623,75400.0],["2018-07-03",23.9327,24.0032,23.5876,23.8764,33400.0],["2018-07-05",24.0032,24.4328,23.3341,24.3835,50100.0],["2018-07-06",24.3905,24.7568,24.1933,24.5103,40700.0],["2018-07-09",24.5737,24.6511,23.3341,23.5031,175800.0],["2018-07-10",23.496,23.7707,23.2073,23.3411,62000.0],["2018-07-11",23.1298,25.0174,23.1298,23.1721,81700.0],["2018-07-12",23.2143,23.7003,23.0664,23.4538,62500.0],["2018-07-13",23.4608,23.7003,23.2848,23.651,67200.0],["2018-07-16",23.658,23.8764,23.2143,23.5947,60900.0],["2018-07-17",23.5947,23.9891,23.4961,23.5876,37400.0],["2018-07-18",23.5383,23.9116,23.4186,23.8905,111000.0],["2018-07-19",25.3555,28.4192,24.9822,28.2079,586800.0],["2018-07-20",28.2291,30.0744,27.9403,29.4194,424800.0],["2018-07-23",29.5461,30.835,28.8911,30.2152,433600.0],["2018-07-24",30.2505,30.6097,29.9335,30.1026,194200.0],["2018-07-25",29.9265,30.2012,28.9756,29.5814,190900.0],["2018-07-26",29.2362,29.7645,29.039,29.5461,246400.0],["2018-07-27",29.6447,29.8279,28.6164,28.6728,216600.0],["2018-07-30",28.8066,29.0461,28.3065,28.4756,308800.0],["2018-07-31",28.539,30.3913,28.4404,28.9686,435600.0],["2018-08-01",28.9968,29.6941,28.3558,29.5109,166100.0],["2018-08-02",29.2855,30.0955,29.1517,30.0744,174200.0],["2018-08-03",29.9194,30.2786,29.5743,29.7856,168000.0],["2018-08-06",29.8842,30.2716,29.3982,29.8631,92300.0],["2018-08-07",29.8983,30.3561,29.7574,30.1871,108800.0],["2018-08-08",30.18,30.7153,29.7715,30.1026,263900.0],["2018-08-09",30.1589,30.5463,30.0462,30.1871,118700.0],["2018-08-10",30.011,30.4617,29.694,29.7081,113400.0],["2018-08-13",29.6448,29.8983,28.9968,29.4757,105200.0],["2018-08-14",29.5321,30.1378,29.5321,29.8067,67100.0],["2018-08-15",29.7434,29.7927,28.3699,28.4545,135300.0],["2018-08-16",28.6446,29.0954,28.3911,28.5178,154000.0],["2018-08-17",28.4192,28.8911,28.2924,28.5812,154500.0],["2018-08-20",28.546,28.6235,27.574,28.053,213700.0],["2018-08-21",28.0741,28.9123,28.0037,28.715,181400.0],["2018-08-22",28.6728,28.6728,27.8276,28.1727,203700.0],["2018-08-23",28.1868,28.3488,27.567,28.1093,204600.0],["2018-08-24",28.1939,28.215,27.5388,28.1798,103400.0],["2018-08-27",28.2291,28.384,27.8065,27.9051,133100.0],["2018-08-28",27.9051,27.9685,27.4332,27.5318,71400.0],["2018-08-29",27.5529,27.5529,27.1162,27.3135,83700.0],["2018-08-30",27.2994,27.3064,26.7782,27.2008,73300.0],["2018-08-31",27.1515,27.5177,26.6303,27.0106,118800.0],["2018-09-04",26.8909,27.0951,26.4331,27.0388,133300.0],["2018-09-05",27.074,27.2642,26.6937,27.1937,104500.0],["2018-09-06",27.2008,27.4966,26.9824,27.2148,186100.0],["2018-09-07",27.1726,27.3628,26.8557,27.1937,102300.0],["2018-09-10",27.3135,27.4825,26.8416,26.8979,68500.0],["2018-09-11",26.905,26.905,26.1866,26.2781,126600.0],["2018-09-12",26.2922,26.7852,25.9612,26.6021,155300.0],["2018-09-13",26.729,26.9122,26.3272,26.44,74600.0],["2018-09-14",26.4893,26.9052,26.4118,26.6514,103900.0],["2018-09-17",26.6655,26.8206,26.1862,26.1933,118700.0],["2018-09-18",26.1862,26.6444,26.0664,26.3554,77000.0],["2018-09-19",26.306,26.6373,25.6505,25.6646,119400.0],["2018-09-20",25.862,26.447,25.6576,25.721,106400.0],["2018-09-21",25.8126,26.5316,25.15,25.5095,244400.0],["2018-09-24",25.4179,26.01,25.0443,25.0725,92500.0],["2018-09-25",25.1218,25.284,24.8751,24.8822,70300.0],["2018-09-26",24.9033,24.9245,24.3394,24.4099,98900.0],["2018-09-27",24.4522,24.9174,24.2126,24.7906,88800.0],["2018-09-28",24.7412,25.3333,24.7412,25.291,118800.0],["2018-10-01",25.3756,25.4038,24.2478,24.4452,97500.0],["2018-10-02",24.4522,24.5791,23.98,24.0434,68900.0],["2018-10-03",24.1209,24.9738,24.1209,24.9315,159700.0],["2018-10-04",24.9174,24.9809,24.269,24.5932,92900.0],["2018-10-05",24.5932,24.5932,24.0081,24.0786,74100.0],["2018-10-08",24.0081,24.1139,23.6064,24.0786,81600.0],["2018-10-09",23.9588,24.2478,23.9095,24.0363,140500.0],["2018-10-10",23.9095,24.3324,23.7755,23.8319,179600.0],["2018-10-11",23.6769,24.1068,22.979,23.2328,97100.0],["2018-10-12",23.5147,23.5147,22.6195,22.8592,114300.0],["2018-10-15",22.8521,22.9367,22.1825,22.7112,80300.0],["2018-10-16",22.8169,23.6768,22.8169,23.4513,97600.0],["2018-10-17",23.3949,23.8813,22.9226,23.7403,167000.0],["2018-10-18",20.4203,22.7112,19.1586,19.1586,549300.0],["2018-10-19",19.1656,20.3851,18.7991,18.9401,301000.0],["2018-10-22",19.0388,19.793,18.9824,19.4617,261000.0],["2018-10-23",19.215,19.215,18.4114,18.6158,212300.0],["2018-10-24",18.5735,19.0951,18.3057,18.3409,230900.0],["2018-10-25",18.4678,18.8555,18.4678,18.6652,110300.0],["2018-10-26",18.4819,18.7779,18.214,18.4678,196200.0],["2018-10-29",18.6581,19.1304,18.3903,18.6793,173800.0],["2018-10-30",18.6722,19.0317,18.5312,18.8837,109000.0],["2018-10-31",19.081,19.1374,18.1083,18.4114,204400.0],["2018-11-01",18.4185,19.5745,18.3832,19.3771,139800.0],["2018-11-02",19.4194,19.7154,19.363,19.4899,127400.0],["2018-11-05",19.4899,19.8705,18.7991,19.0317,125600.0],["2018-11-06",19.0458,19.3982,18.9753,19.2643,102400.0],["2018-11-07",19.2784,19.8987,18.7427,19.8282,111900.0],["2018-11-08",19.8,19.8071,19.3559,19.5745,101100.0],["2018-11-09",19.4264,19.7366,19.1868,19.6379,124700.0],["2018-11-12",19.7013,20.0679,19.222,19.5392,117000.0],["2018-11-13",19.6379,20.0467,19.4053,19.652,91600.0],["2018-11-14",19.7577,20.1313,19.5886,19.6379,128900.0],["2018-11-15",19.6168,19.9269,18.4678,19.7789,78600.0],["2018-11-16",19.6097,19.7436,19.1938,19.2925,105600.0],["2018-11-19",19.3348,19.7718,18.9401,19.1304,71600.0],["2018-11-20",19.0388,19.3912,18.8766,18.9542,107500.0],["2018-11-21",19.0035,19.363,18.6934,18.9753,46400.0],["2018-11-23",18.9612,19.5745,18.7075,18.792,25500.0],["2018-11-26",18.8978,19.0599,18.637,18.8061,104900.0],["2018-11-27",18.785,18.9683,18.5312,18.7709,83700.0],["2018-11-28",18.7427,19.4335,18.3691,19.3771,97500.0],["2018-11-29",19.2714,19.5604,18.7779,19.215,54700.0],["2018-11-30",19.222,19.511,18.933,19.4123,82900.0],["2018-12-03",19.5251,19.5251,19.0529,19.4969,69400.0],["2018-12-04",19.4476,19.4969,18.214,18.2281,95900.0],["2018-12-06",17.9955,18.6511,17.7841,18.1788,164800.0],["2018-12-07",18.355,18.7145,17.9603,18.0167,90500.0],["2018-12-10",18.1506,18.6299,17.4316,17.7841,162700.0],["2018-12-11",18.0731,18.2704,17.7136,17.7347,78000.0],["2018-12-12",17.9673,18.2563,17.8123,17.9039,53400.0],["2018-12-13",17.9533,18.0944,17.5722,17.671,75600.0],["2018-12-14",17.4664,17.8333,17.3464,17.4099,106700.0],["2018-12-17",17.424,17.7557,17.0712,17.3323,116300.0],["2018-12-18",17.3746,18.0098,17.3746,17.7345,105700.0],["2018-12-19",17.7345,18.1297,16.9159,16.9653,126400.0],["2018-12-20",16.9159,17.0853,16.5066,16.563,215000.0],["2018-12-21",16.6054,16.9512,16.0126,16.1184,567400.0],["2018-12-24",16.0408,17.4028,15.688,16.4784,210200.0],["2018-12-26",16.6195,16.9088,16.2031,16.563,274700.0],["2018-12-27",16.3796,16.803,16.3725,16.5489,254600.0],["2018-12-28",16.5701,17.3182,16.4501,16.9441,246900.0],["2018-12-31",17.0006,17.1629,16.6407,17.1347,81300.0],["2019-01-02",16.8736,17.297,16.8312,17.0429,254000.0],["2019-01-03",16.9865,17.4946,16.8736,16.9794,157400.0],["2019-01-04",17.177,17.9604,17.0076,17.6357,186800.0],["2019-01-07",17.664,18.0027,17.544,17.671,81900.0],["2019-01-08",17.8474,17.9674,17.6498,17.8263,63600.0],["2019-01-09",17.8263,18.0733,17.424,17.671,199000.0],["2019-01-10",17.5652,17.8122,17.5087,17.7345,100600.0],["2019-01-11",17.7134,17.7769,17.4522,17.6146,108800.0],["2019-01-14",17.544,17.6569,17.3252,17.3464,96400.0],["2019-01-15",17.3252,17.5299,17.0853,17.3605,93300.0],["2019-01-16",17.4099,17.5934,16.9865,17.2758,173200.0],["2019-01-17",16.5419,16.9935,14.6788,15.3774,550600.0],["2019-01-18",15.3845,16.182,15.1728,15.448,471500.0],["2019-01-22",15.4551,15.4551,14.5871,14.9329,524800.0],["2019-01-23",15.0246,15.074,14.206,14.3471,399400.0],["2019-01-24",14.8905,14.8905,14.2342,14.6012,264100.0],["2019-01-25",14.8129,15.0387,14.6788,15.0246,242800.0],["2019-01-28",14.947,15.4127,14.7847,15.1163,254100.0],["2019-01-29",15.1093,15.5257,14.8623,15.3281,289900.0],["2019-01-30",15.3563,15.6245,15.2645,15.4269,142000.0],["2019-01-31",15.4339,15.6738,15.3492,15.5892,167900.0],["2019-02-01",15.5962,15.7374,15.1163,15.2363,152700.0],["2019-02-04",15.201,15.4762,15.0599,15.4621,198700.0],["2019-02-05",15.5115,15.935,15.4692,15.8079,142000.0],["2019-02-06",15.8009,15.8503,15.2293,15.2928,174900.0],["2019-02-07",15.2151,15.2857,14.9187,15.0246,139200.0],["2019-02-08",15.0175,15.0175,14.5729,14.7423,125100.0],["2019-02-11",14.7635,15.1305,14.7635,15.1093,140700.0],["2019-02-12",15.1516,15.4198,15.1022,15.2222,113000.0],["2019-02-13",15.2363,15.5892,15.0669,15.5398,126800.0],["2019-02-14",15.4833,15.7374,15.3069,15.5327,108300.0],["2019-02-15",15.6456,15.8291,15.4339,15.5609,160400.0],["2019-02-19",15.4904,15.8997,15.4904,15.7232,124200.0],["2019-02-20",15.7303,16.0973,15.688,15.9209,110900.0],["2019-02-21",15.8573,16.0055,15.688,15.9138,69100.0],["2019-02-22",15.9209,16.3161,15.8291,16.2173,118700.0],["2019-02-25",16.2878,16.5913,15.9138,16.069,173700.0],["2019-02-26",16.062,16.7324,16.0126,16.3937,137100.0],["2019-02-27",16.316,16.4854,16.182,16.3796,94900.0],["2019-02-28",16.3866,16.6124,15.8997,16.0549,252900.0],["2019-03-01",16.1396,16.2596,15.6527,15.8432,86400.0],["2019-03-04",15.8644,15.9914,15.6527,15.7938,501400.0],["2019-03-05",15.8291,15.942,15.3845,15.7021,86600.0],["2019-03-06",15.7091,15.7727,15.0458,15.0458,107000.0],["2019-03-07",15.074,15.0952,14.6506,14.707,74300.0],["2019-03-08",14.7,14.8482,14.5094,14.6576,86500.0],["2019-03-11",14.6788,14.9329,14.5729,14.9329,70500.0],["2019-03-12",14.9258,15.0599,14.7564,14.827,54700.0],["2019-03-13",14.8905,14.9964,14.6859,14.7,72700.0],["2019-03-14",14.707,14.707,14.0922,14.1063,86900.0],["2019-03-15",14.1417,14.2759,13.9579,14.2477,254600.0],["2019-03-18",14.2759,14.594,14.1275,14.4455,100800.0],["2019-03-19",14.5021,14.601,14.3254,14.3749,71500.0],["2019-03-20",14.3466,14.4031,14.0003,14.1841,70400.0],["2019-03-21",14.1346,14.4738,14.1346,14.2477,92500.0],["2019-03-22",14.177,14.2547,13.6399,13.6469,96400.0],["2019-03-25",13.6681,14.0074,13.6611,13.859,91100.0],["2019-03-26",13.9084,14.1346,13.7671,14.0074,200400.0],["2019-03-27",14.0074,14.2759,13.9155,14.2123,64200.0],["2019-03-28",14.2901,14.6152,14.2901,14.5162,107300.0],["2019-03-29",14.6576,15.0533,14.6152,14.7848,277900.0],["2019-04-01",14.9544,15.4067,14.8696,15.018,207000.0],["2019-04-02",15.0321,15.0957,14.8342,14.8554,89700.0],["2019-04-03",15.0251,15.2159,14.806,15.1523,179400.0],["2019-04-04",15.1593,15.6258,15.0745,15.5268,82400.0],["2019-04-05",15.5763,15.6399,15.0816,15.4208,138500.0],["2019-04-08",15.4562,16.0074,15.4562,15.7035,79300.0],["2019-04-09",15.7106,15.8519,15.3996,15.5127,141100.0],["2019-04-10",15.6046,15.8943,15.4208,15.8731,139500.0],["2019-04-11",15.8166,15.9226,15.6046,15.7813,113200.0],["2019-04-12",15.9721,16.0145,15.5975,15.6611,77200.0],["2019-04-15",15.6541,15.7459,15.336,15.3996,92300.0],["2019-04-16",15.4632,15.8519,15.435,15.8307,171100.0],["2019-04-17",15.8661,16.064,15.3996,15.8802,116600.0],["2019-04-18",14.601,14.806,12.4384,12.4808,1129300.0],["2019-04-22",12.7989,13.124,12.3678,13.0886,453800.0],["2019-04-23",13.1734,14.0215,13.0886,13.9932,330100.0],["2019-04-24",14.0286,14.8484,13.9438,14.7706,341300.0],["2019-04-25",14.7636,14.7636,14.2689,14.4243,192300.0],["2019-04-26",14.5304,14.8766,14.4102,14.8484,151600.0],["2019-04-29",14.7212,15.1381,14.594,15.0251,126800.0],["2019-04-30",14.8767,14.9827,14.488,14.7989,225800.0],["2019-05-01",14.7918,14.9827,14.3961,14.4526,200300.0],["2019-05-02",14.4809,14.7989,14.3395,14.4526,103900.0],["2019-05-03",14.5304,14.813,14.4879,14.7848,70700.0],["2019-05-06",14.5021,14.8272,14.3254,14.6717,97700.0],["2019-05-07",14.495,14.495,14.1487,14.2971,64500.0],["2019-05-08",14.283,14.3395,14.1346,14.1841,86100.0],["2019-05-09",14.071,14.2901,13.8024,14.1982,65600.0],["2019-05-10",14.1275,14.1275,13.8024,13.965,109800.0],["2019-05-13",13.7176,13.7176,13.4208,13.4561,86300.0],["2019-05-14",13.4844,13.7671,13.4279,13.6611,100400.0],["2019-05-15",13.4915,13.8731,13.3713,13.8519,216200.0],["2019-05-16",13.9014,14.6717,13.7176,14.5304,146100.0],["2019-05-17",14.4597,14.4597,14.0851,14.1487,124600.0],["2019-05-20",14.0215,14.0215,13.7035,13.8024,66700.0],["2019-05-21",13.7954,14.4667,13.7742,14.3254,132100.0],["2019-05-22",14.2971,14.3961,14.0498,14.1699,69700.0],["2019-05-23",14.0427,14.0427,13.4703,13.6187,75600.0],["2019-05-24",13.7318,13.8095,13.5692,13.76,40400.0],["2019-05-28",13.7883,13.9155,13.7318,13.7954,51500.0],["2019-05-29",13.6964,13.6964,13.3218,13.3784,41700.0],["2019-05-30",13.3501,13.5692,12.919,13.0674,61800.0],["2019-05-31",12.8978,12.9826,12.7282,12.919,63600.0],["2019-06-03",12.9402,13.3855,12.9402,13.3713,87100.0],["2019-06-04",13.5056,13.9014,13.442,13.8872,50200.0],["2019-06-05",13.9084,13.9084,13.4137,13.5197,48600.0],["2019-06-06",13.4985,13.4985,12.9897,13.1876,40600.0],["2019-06-07",13.237,13.3925,13.1522,13.3006,40000.0],["2019-06-10",13.3642,13.7247,13.3289,13.4279,52200.0],["2019-06-11",13.5763,13.5763,13.1876,13.3077,61700.0],["2019-06-12",13.3077,13.4703,13.1452,13.3855,52900.0],["2019-06-13",13.4421,13.7394,13.4421,13.5553,130200.0],["2019-06-14",13.5837,13.5837,13.0811,13.2793,87000.0],["2019-06-17",13.2651,13.3005,12.8758,13.0598,83400.0],["2019-06-18",13.2014,13.6544,13.2014,13.5058,94100.0],["2019-06-19",13.4421,13.7252,13.4138,13.5553,53600.0],["2019-06-20",13.7252,13.8314,13.4987,13.619,39600.0],["2019-06-21",13.5199,13.8456,13.1589,13.4987,224600.0],["2019-06-24",13.4846,13.7535,13.4421,13.4916,63800.0],["2019-06-25",13.4846,13.6898,13.3501,13.6474,71200.0],["2019-06-26",13.6544,14.1145,13.6544,14.0013,72700.0],["2019-06-27",14.0438,14.4826,14.0154,14.4826,88300.0],["2019-06-28",14.5251,14.9781,14.4897,14.7374,669300.0],["2019-07-01",14.8861,15.0489,14.7728,14.9498,112300.0],["2019-07-02",14.9569,14.9994,14.7516,14.971,68800.0],["2019-07-03",14.9498,15.0985,14.8649,15.056,35200.0],["2019-07-05",15.1268,15.2188,14.9781,15.1409,66600.0],["2019-07-08",15.0418,15.1834,14.8932,15.0843,80900.0],["2019-07-09",14.964,15.1268,14.9003,15.0843,61000.0],["2019-07-10",15.1692,15.3674,15.0135,15.0701,91800.0],["2019-07-11",15.0489,15.1551,14.9144,15.0772,134500.0],["2019-07-12",15.0277,15.2471,14.9852,15.1338,132200.0],["2019-07-15",15.2329,15.2329,14.8295,15.0347,99300.0],["2019-07-16",14.9781,15.3108,14.8719,15.1763,116800.0],["2019-07-17",15.0985,15.2259,14.6879,14.8578,119900.0],["2019-07-18",12.5927,13.9942,12.5927,13.258,256400.0],["2019-07-19",13.1802,13.619,13.1802,13.4492,141300.0],["2019-07-22",13.6827,13.8739,13.4421,13.5624,121000.0],["2019-07-23",13.4562,13.7889,13.4562,13.704,90200.0],["2019-07-24",13.5553,14.5534,13.5553,14.5039,111900.0],["2019-07-25",14.4472,14.5676,13.9517,13.9659,63700.0],["2019-07-26",13.8739,14.2632,13.8102,14.1924,72000.0],["2019-07-29",14.1499,14.249,13.8102,13.8597,61800.0],["2019-07-30",13.8385,14.1075,13.6544,14.0579,59000.0],["2019-07-31",14.0508,14.249,13.7606,13.8102,149800.0],["2019-08-01",13.7748,14.0154,13.619,13.8597,108300.0],["2019-08-02",13.7465,13.9234,13.4562,13.8526,75900.0],["2019-08-05",13.612,13.612,13.1023,13.343,83100.0],["2019-08-06",13.4067,13.7748,13.2014,13.3996,46900.0],["2019-08-07",13.1731,13.2368,12.8546,13.1235,47800.0],["2019-08-08",13.1943,13.3217,13.0669,13.2864,78500.0],["2019-08-09",13.2014,13.2722,12.9324,12.9607,58400.0],["2019-08-12",12.9112,13.1094,12.7979,12.9183,38300.0],["2019-08-13",12.89,13.251,12.8546,12.9961,51400.0],["2019-08-14",12.6918,12.7413,12.4723,12.6139,62300.0],["2019-08-15",12.6493,12.6634,12.4369,12.5856,55600.0],["2019-08-16",12.6634,13.2651,12.6634,13.2156,101700.0],["2019-08-19",13.3784,13.6827,13.2793,13.3217,40000.0],["2019-08-20",13.3005,13.3713,13.1589,13.2085,53000.0],["2019-08-21",13.3855,13.3855,13.1589,13.2934,44300.0],["2019-08-22",13.3571,13.6544,13.3005,13.4067,56400.0],["2019-08-23",13.2864,13.4067,12.7979,12.8829,53900.0],["2019-08-26",13.0244,13.1943,12.897,13.0244,46100.0],["2019-08-27",13.0952,13.1094,12.5714,12.6776,48300.0],["2019-08-28",12.6281,13.0952,12.5997,12.9678,27600.0],["2019-08-29",13.0315,13.3855,13.0315,13.3501,40000.0],["2019-08-30",13.4067,13.4421,13.074,13.2368,31900.0],["2019-09-03",13.0386,13.0386,12.5714,12.8121,77300.0],["2019-09-04",12.9537,13.0811,12.8121,12.9537,34100.0],["2019-09-05",13.1377,13.5695,13.0882,13.2793,94600.0],["2019-09-06",13.3217,13.5837,13.2934,13.3571,31200.0],["2019-09-09",13.3359,13.7606,13.3359,13.5907,92100.0],["2019-09-10",13.5695,14.3127,13.4845,14.2986,68200.0],["2019-09-11",14.3552,15.1197,14.0367,15.0489,76100.0],["2019-09-12",15.1269,15.7932,14.9213,15.6302,84100.0],["2019-09-13",15.6372,15.8712,15.4459,15.7152,117700.0],["2019-09-16",15.7578,15.9562,15.3466,15.8995,69200.0],["2019-09-17",15.7294,15.935,15.3821,15.8286,93000.0],["2019-09-18",15.8286,15.857,15.5309,15.7223,65600.0],["2019-09-19",15.6727,15.7932,15.2332,15.2545,109000.0],["2019-09-20",15.2261,15.3041,14.7583,14.8788,179800.0],["2019-09-23",14.8717,14.8859,14.6519,14.8079,50000.0],["2019-09-24",14.7724,14.8859,14.5031,14.6378,79000.0],["2019-09-25",14.6519,15.0064,14.5243,14.9567,65300.0],["2019-09-26",14.9497,14.9568,14.659,14.6803,34800.0],["2019-09-27",14.7228,14.9071,14.6236,14.6803,60000.0],["2019-09-30",14.6732,14.7512,14.496,14.5527,81900.0],["2019-10-01",14.5527,14.8292,14.0352,14.1132,59700.0],["2019-10-02",13.8864,13.9785,13.7092,13.8935,55100.0],["2019-10-03",13.9006,13.9006,13.5107,13.7304,42200.0],["2019-10-04",13.7163,13.8935,13.617,13.8722,32900.0],["2019-10-07",13.8155,13.9715,13.6596,13.8084,44900.0],["2019-10-08",13.6525,13.8368,13.5745,13.695,51300.0],["2019-10-09",13.8864,13.9077,13.7233,13.7517,29700.0],["2019-10-10",13.8084,14.0494,13.8084,13.9715,32900.0],["2019-10-11",14.1416,14.6165,14.1416,14.2975,82900.0],["2019-10-14",14.1203,14.1628,13.9006,14.0707,42700.0],["2019-10-15",14.0352,14.3968,13.9785,14.2975,46200.0],["2019-10-16",14.333,14.7299,14.1557,14.177,58400.0],["2019-10-17",13.6099,13.7092,12.3978,13.2484,304500.0],["2019-10-18",13.2342,14.2195,13.2342,13.8226,156500.0],["2019-10-21",14.2125,14.8292,14.177,14.496,124700.0],["2019-10-22",14.4393,14.4393,14.1345,14.177,129400.0],["2019-10-23",14.1061,14.4464,13.9714,14.1699,95800.0],["2019-10-24",14.092,14.1487,13.5036,13.5036,65900.0],["2019-10-25",13.4682,14.0636,13.4682,13.7801,77300.0],["2019-10-28",13.8722,14.3046,13.8297,14.0282,101500.0],["2019-10-29",14.0352,14.0494,13.8509,13.8935,81400.0],["2019-10-30",13.8368,14.0069,13.6525,13.8793,52000.0],["2019-10-31",13.773,13.773,13.4611,13.5178,81900.0],["2019-11-01",13.617,13.9573,13.617,13.9502,40800.0],["2019-11-04",14.0565,14.6449,14.0565,14.6378,76500.0],["2019-11-05",14.6165,14.8646,14.2692,14.3046,100800.0],["2019-11-06",14.3826,14.5952,14.1203,14.5598,109800.0],["2019-11-07",14.7441,14.9993,14.6307,14.9071,64500.0],["2019-11-08",14.8717,15.0985,14.6803,15.0773,49500.0],["2019-11-11",14.8575,15.219,14.7087,15.1907,57900.0],["2019-11-12",15.2332,15.8074,15.1836,15.7081,115800.0],["2019-11-13",15.5522,15.7578,15.3537,15.3962,77900.0],["2019-11-14",15.3183,15.7861,15.3041,15.375,67200.0],["2019-11-15",15.5664,15.5664,15.0064,15.134,56000.0],["2019-11-18",15.1127,15.1765,14.8362,15.1056,41800.0],["2019-11-19",15.1411,15.2261,14.8504,15.0702,42100.0],["2019-11-20",14.9284,15.2261,14.8788,15.1198,96500.0],["2019-11-21",15.1623,15.3254,15.0985,15.1411,33200.0],["2019-11-22",15.219,15.3112,14.9,15.1056,61800.0],["2019-11-25",15.2616,15.8074,15.0135,15.7861,111700.0],["2019-11-26",15.857,15.9775,15.5309,15.5309,56600.0],["2019-11-27",15.701,16.0555,15.5451,15.935,68500.0],["2019-11-29",16.0058,16.5942,15.7365,16.5375,47800.0],["2019-12-02",16.4808,16.6793,15.7861,15.8853,148600.0],["2019-12-03",15.7081,16.2043,15.7081,15.9562,77700.0],["2019-12-04",15.9491,16.2681,15.6727,15.7861,108100.0],["2019-12-05",15.7365,15.9491,15.5947,15.7436,121200.0],["2019-12-06",16.0058,16.0413,15.7719,15.9491,108700.0],["2019-12-09",15.9137,16.0767,15.616,15.779,100200.0],["2019-12-10",15.7719,15.9917,15.7152,15.8003,80500.0],["2019-12-11",15.8003,16.0767,15.7861,15.9633,72700.0],["2019-12-12",15.9137,16.5233,15.9137,16.2752,93900.0],["2019-12-13",16.2042,16.3533,16.0197,16.2326,76800.0],["2019-12-16",16.3178,16.6443,16.2823,16.3604,104600.0],["2019-12-17",16.3462,16.8927,16.2823,16.8643,142000.0],["2019-12-18",16.8643,17.0276,16.5875,16.9282,189900.0],["2019-12-19",16.9282,17.0844,16.7224,17.0489,63000.0],["2019-12-20",17.0276,17.0276,14.9763,15.4022,564700.0],["2019-12-23",15.3596,15.9203,15.097,15.608,104700.0],["2019-12-24",15.608,15.6151,15.3028,15.537,29600.0],["2019-12-26",15.5867,15.75,15.4661,15.6293,47600.0],["2019-12-27",15.6364,15.7003,15.3809,15.4519,31800.0],["2019-12-30",15.4945,15.4945,15.1538,15.3312,46700.0],["2019-12-31",15.317,15.4661,15.2318,15.2531,65300.0],["2020-01-02",15.4164,15.4874,14.8698,15.1183,67200.0],["2020-01-03",14.8415,15.3454,14.8415,15.2105,115400.0],["2020-01-06",15.1254,15.3312,14.8982,15.2673,57100.0],["2020-01-07",15.1751,15.2389,14.9692,15.0686,119500.0],["2020-01-08",15.0686,15.2389,15.0189,15.1609,68300.0],["2020-01-09",15.1609,15.4235,15.1041,15.1892,95400.0],["2020-01-10",15.1538,15.3312,15.0757,15.1183,89500.0],["2020-01-13",15.1183,15.3667,15.0473,15.3454,85900.0],["2020-01-14",15.2389,15.5512,15.2035,15.3596,65700.0],["2020-01-15",15.2389,15.4732,15.1183,15.3809,140700.0],["2020-01-16",17.9574,18.1348,16.5307,17.2618,554800.0],["2020-01-17",17.3399,18.8872,17.3257,18.4613,350000.0],["2020-01-21",18.5465,18.6459,17.9077,18.4187,230500.0],["2020-01-22",17.9432,18.3974,17.7941,17.8367,292100.0],["2020-01-23",17.6593,18.1135,17.5315,17.9432,159500.0],["2020-01-24",17.8793,17.8864,16.8927,16.9566,90900.0],["2020-01-27",16.4668,17.205,16.4598,16.7082,134700.0],["2020-01-28",16.8146,16.9424,16.6869,16.7011,89700.0],["2020-01-29",16.7792,17.0276,16.2113,16.2397,111400.0],["2020-01-30",16.041,16.3746,15.9274,16.2894,72600.0],["2020-01-31",16.2042,16.4314,15.8351,15.8777,97200.0],["2020-02-03",16.0694,16.0765,15.7997,15.8848,70700.0],["2020-02-04",16.2184,16.2184,15.828,15.8635,69200.0],["2020-02-05",16.0978,16.1475,15.8422,16.1404,61900.0],["2020-02-06",16.1829,16.1829,15.9203,15.9416,66100.0],["2020-02-07",15.7997,15.8281,15.5796,15.6506,45800.0],["2020-02-10",15.6222,15.6222,15.3809,15.4022,54300.0],["2020-02-11",15.5725,15.9345,15.3312,15.679,54200.0],["2020-02-12",15.8706,15.9416,15.5512,15.679,47800.0],["2020-02-13",15.6506,15.7642,15.3383,15.5087,32700.0],["2020-02-14",15.537,15.8281,15.3596,15.7642,61700.0],["2020-02-18",15.7642,15.7642,15.3667,15.5654,38800.0],["2020-02-19",15.5938,15.9558,15.5087,15.7571,50600.0],["2020-02-20",15.7287,16.0765,15.7287,16.0268,43300.0],["2020-02-21",15.97,15.97,15.5654,15.8422,40300.0],["2020-02-24",15.1964,15.6506,14.9763,15.5441,75500.0],["2020-02-25",15.5512,15.5867,15.2176,15.2247,192000.0],["2020-02-26",15.3099,15.4306,14.8131,14.8628,178700.0],["2020-02-27",14.5575,15.097,14.2594,14.4866,134000.0],["2020-02-28",14.0181,14.373,13.8478,14.1175,108200.0],["2020-03-02",14.1246,14.6285,13.8052,14.5788,137900.0],["2020-03-03",14.5221,14.7492,13.7981,13.8762,147200.0],["2020-03-04",14.1459,14.2665,13.7484,14.224,74400.0],["2020-03-05",13.8407,13.9968,13.5568,13.8194,141100.0],["2020-03-06",13.287,13.7981,13.1025,13.5568,94100.0],["2020-03-09",12.5773,13.0173,12.1372,12.8683,122100.0],["2020-03-10",13.2587,13.2587,12.1301,12.5134,81700.0],["2020-03-11",12.2224,12.3005,11.2358,11.4274,74700.0],["2020-03-12",10.5528,10.823,9.1306,9.2657,87700.0],["2020-03-13",9.7492,9.8488,8.8319,9.8346,99900.0],["2020-03-16",7.9004,10.5883,7.111,7.9501,127800.0],["2020-03-17",8.5688,9.7066,7.7724,9.5074,131700.0],["2020-03-18",9.1519,9.2443,7.5164,7.7439,115300.0],["2020-03-19",7.7439,9.223,7.5021,8.8177,165300.0],["2020-03-20",8.9457,8.9457,7.7724,8.0497,158300.0],["2020-03-23",8.1706,9.0808,7.5875,8.9741,88200.0],["2020-03-24",9.7848,9.7848,8.7466,9.5003,372200.0],["2020-03-25",9.5786,10.3181,9.3012,10.0266,112900.0],["2020-03-26",10.2399,10.8017,9.8203,10.7874,152900.0],["2020-03-27",10.7234,10.8585,9.799,9.8061,338600.0],["2020-03-30",10.0266,10.3821,9.1377,9.5288,212000.0],["2020-03-31",9.4932,9.8488,9.3368,9.4221,174300.0],["2020-04-01",9.0737,9.3581,8.8959,9.1519,349600.0],["2020-04-02",9.1661,9.7137,9.0097,9.5999,154100.0],["2020-04-03",9.6426,9.6426,9.2728,9.479,110000.0],["2020-04-06",9.9554,10.4105,9.7421,9.9626,118000.0],["2020-04-07",10.4034,10.7874,9.6426,9.7492,99900.0],["2020-04-08",9.991,10.7945,9.9412,10.4674,118600.0],["2020-04-09",10.8301,11.3563,10.7732,11.1359,106200.0],["2020-04-13",11.0008,11.1003,10.5812,10.9794,74100.0],["2020-04-14",11.3421,11.7972,10.8443,11.1999,64200.0],["2020-04-15",10.7945,11.0221,10.5243,10.8301,104500.0],["2020-04-16",11.5128,13.2336,11.5056,12.4585,200300.0],["2020-04-17",12.7216,12.9776,11.8114,12.1812,135600.0],["2020-04-20",11.9963,12.3234,11.7403,11.8043,105200.0],["2020-04-21",11.6905,11.8256,11.3634,11.5128,104100.0],["2020-04-22",11.8256,11.8256,11.2639,11.3777,149200.0],["2020-04-23",11.4488,11.6408,11.1928,11.5199,113800.0],["2020-04-24",11.5056,11.7119,11.1928,11.6123,83300.0],["2020-04-27",11.7048,12.4941,11.7048,12.3234,95300.0],["2020-04-28",12.6719,13.4683,12.6576,13.0843,166900.0],["2020-04-29",13.6247,13.6745,13.255,13.3332,257000.0],["2020-04-30",13.1199,13.1341,12.4514,12.4941,81200.0],["2020-05-01",12.1812,12.4016,11.9039,12.3376,118800.0],["2020-05-04",12.1172,12.4941,11.8896,12.1812,56900.0],["2020-05-05",12.4656,12.6221,11.7759,11.911,64200.0],["2020-05-06",11.8896,11.9323,11.4488,11.527,66600.0],["2020-05-07",11.7901,11.8754,11.463,11.8043,88700.0],["2020-05-08",12.0674,12.3376,12.0176,12.1243,80000.0],["2020-05-11",12.0745,12.0745,11.4701,11.6194,86400.0],["2020-05-12",11.6123,11.6336,10.8585,10.8799,86800.0],["2020-05-13",10.7874,10.8443,10.1403,10.3323,108100.0],["2020-05-14",10.1332,10.4532,9.6283,10.4248,71500.0],["2020-05-15",10.3252,10.8941,10.2541,10.7874,76100.0],["2020-05-18",11.2497,11.9323,11.2497,11.7474,87200.0],["2020-05-19",11.7332,11.7332,11.1999,11.2141,80600.0],["2020-05-20",11.5128,11.9181,11.3848,11.8754,69100.0],["2020-05-21",11.911,12.1314,11.655,11.7901,74500.0],["2020-05-22",11.9039,11.9039,11.655,11.8399,76800.0],["2020-05-26",12.3661,12.9065,12.3661,12.4799,70400.0],["2020-05-27",12.743,13.2905,12.1812,13.1767,80600.0],["2020-05-28",13.3261,13.3261,12.5225,12.6363,72100.0],["2020-05-29",12.5225,12.6221,12.1741,12.551,71700.0],["2020-06-01",12.6576,12.9776,12.5723,12.5723,256100.0],["2020-06-02",12.6861,12.8283,12.5083,12.6932,32200.0],["2020-06-03",12.9279,13.3901,12.8212,13.127,53500.0],["2020-06-04",12.9634,13.8523,12.8283,13.6887,79200.0],["2020-06-05",14.3714,15.2532,14.0372,15.0114,122800.0],["2020-06-08",15.1323,15.3385,14.8763,15.0398,91300.0],["2020-06-09",14.7412,15.1252,14.343,14.7483,54400.0],["2020-06-10",14.1367,14.2221,13.3403,13.3972,94400.0],["2020-06-11",12.6565,12.9271,12.0226,12.0724,78900.0],["2020-06-12",12.4499,12.7348,11.6736,12.0368,76800.0],["2020-06-15",11.5881,12.2434,11.5881,12.0653,85000.0],["2020-06-16",12.7633,13.4043,12.6351,13.0197,299400.0],["2020-06-17",13.0696,13.0696,12.4926,12.4926,75600.0],["2020-06-18",12.3217,12.8274,12.0582,12.4143,75800.0],["2020-06-19",12.6636,12.6636,12.108,12.1223,112600.0],["2020-06-22",12.0439,12.4784,11.93,12.4357,48200.0],["2020-06-23",12.5781,13.0553,12.2861,12.8986,96900.0],["2020-06-24",12.6422,12.6565,12.1436,12.3146,70900.0],["2020-06-25",12.165,12.6636,12.0439,12.6493,69200.0],["2020-06-26",12.4499,12.6137,11.9941,12.2718,142800.0],["2020-06-29",12.4713,13.2761,12.4713,13.2547,71000.0],["2020-06-30",13.1621,13.6607,13.098,13.5824,70800.0],["2020-07-01",13.6963,14.2305,13.2405,13.3331,87100.0],["2020-07-02",13.7177,13.9242,13.4898,13.5539,64400.0],["2020-07-06",13.8601,13.8601,13.5468,13.6607,60000.0],["2020-07-07",13.504,13.6465,13.326,13.3901,83500.0],["2020-07-08",13.3117,13.5824,13.2476,13.5183,88100.0],["2020-07-09",13.4613,13.561,12.7633,13.0126,59400.0],["2020-07-10",13.0767,13.2975,12.8345,13.2191,39300.0],["2020-07-13",13.4043,13.6322,13.1194,13.2476,52900.0],["2020-07-14",13.3331,13.7889,13.2832,13.7533,47800.0],["2020-07-15",13.8317,14.3445,13.6393,14.1308,141500.0],["2020-07-16",14.8715,14.8715,13.3046,13.7248,137700.0],["2020-07-17",13.5966,14.3587,13.5966,14.0738,133900.0],["2020-07-20",13.9385,13.9812,13.3687,13.6678,82000.0],["2020-07-21",13.8174,14.3088,13.675,14.0738,163400.0],["2020-07-22",13.9741,14.3801,13.7319,14.0738,143600.0],["2020-07-23",13.9812,14.3017,13.9171,14.1806,92500.0],["2020-07-24",14.1522,14.3445,13.6536,13.796,85000.0],["2020-07-27",13.7675,14.0382,13.504,13.9527,68900.0],["2020-07-28",13.8174,13.9029,13.4542,13.4755,90400.0],["2020-07-29",13.4542,13.796,12.6778,13.7106,64400.0],["2020-07-30",13.4827,13.6892,12.9556,13.4399,52700.0],["2020-07-31",13.3402,13.4043,12.8915,13.2761,66600.0],["2020-08-03",13.3544,13.561,13.2476,13.4542,43600.0],["2020-08-04",13.4185,13.6821,13.3402,13.5254,58300.0],["2020-08-05",13.7106,13.853,13.504,13.618,116900.0],["2020-08-06",13.618,13.853,13.6037,13.7319,55200.0],["2020-08-07",13.6607,14.145,13.6607,14.1379,61100.0],["2020-08-10",14.1379,14.5012,14.0952,14.3373,70500.0],["2020-08-11",14.4442,14.6863,14.024,14.145,114800.0],["2020-08-12",14.2447,14.2447,13.8459,13.967,52200.0],["2020-08-13",13.853,13.853,13.1479,13.4399,87500.0],["2020-08-14",13.3473,13.7462,13.2975,13.6963,72600.0],["2020-08-17",13.6892,13.8388,13.6037,13.7604,45200.0],["2020-08-18",13.7604,13.7604,13.2832,13.3331,56000.0],["2020-08-19",13.4043,13.4542,13.0696,13.1337,66300.0],["2020-08-20",12.9342,13.3687,12.8844,13.2334,55500.0],["2020-08-21",13.1693,13.2903,12.9556,13.1621,109700.0],["2020-08-24",13.3473,13.6109,13.2832,13.5895,50400.0],["2020-08-25",13.6251,13.6892,13.2903,13.4613,40300.0],["2020-08-26",13.4399,13.561,13.2761,13.3829,28800.0],["2020-08-27",13.4542,13.796,13.2761,13.3188,32100.0],["2020-08-28",13.447,13.447,13.1693,13.3117,30500.0],["2020-08-31",13.2405,13.3758,12.9627,13.1337,278900.0],["2020-09-01",13.1194,13.6322,13.0197,13.5895,48900.0],["2020-09-02",13.5468,13.7675,13.4969,13.6536,39500.0],["2020-09-03",13.6322,13.675,12.7206,12.8416,60500.0],["2020-09-04",13.1337,13.3402,12.5852,12.8203,48100.0],["2020-09-08",12.5781,13.0909,12.2647,12.8274,65100.0],["2020-09-09",12.9129,13.2262,12.8915,12.9627,53300.0],["2020-09-10",12.9199,12.9699,12.499,12.5561,51100.0],["2020-09-11",12.6845,12.8486,12.3206,12.4348,58400.0],["2020-09-14",12.5347,12.7915,12.4205,12.7558,45300.0],["2020-09-15",12.8272,13.0269,12.6916,12.8272,53900.0],["2020-09-16",12.9485,13.7475,12.9199,13.6619,88000.0],["2020-09-17",13.4193,13.7689,13.4122,13.669,113900.0],["2020-09-18",13.8188,14.0828,13.4407,13.5477,202800.0],["2020-09-21",13.1339,13.1339,12.0995,12.2564,60700.0],["2020-09-22",12.2136,12.4919,11.9925,12.4847,187600.0],["2020-09-23",12.4491,12.8628,12.4348,12.4776,132900.0],["2020-09-24",12.4348,12.9627,12.2992,12.7844,63700.0],["2020-09-25",12.6274,13.2409,12.6274,12.8985,67100.0],["2020-09-28",13.1268,13.5763,13.1268,13.3266,52900.0],["2020-09-29",13.2695,13.4621,12.927,13.405,41100.0],["2020-09-30",13.3979,13.6547,13.2766,13.3408,59600.0],["2020-10-01",13.3266,13.5263,13.0983,13.4336,39800.0],["2020-10-02",13.0555,13.6476,12.9199,13.5192,44100.0],["2020-10-05",13.5192,14.1755,13.4978,14.0542,49900.0],["2020-10-06",14.1827,14.5679,13.7475,14.2754,87000.0],["2020-10-07",14.3325,14.5108,14.1399,14.3753,100000.0],["2020-10-08",14.6178,14.9817,13.9044,14.7962,49800.0],["2020-10-09",14.946,15.16,14.4894,14.6321,63100.0],["2020-10-12",14.6606,14.7677,14.2611,14.6963,61400.0],["2020-10-13",14.5465,14.6963,13.4336,14.5465,74900.0],["2020-10-14",14.518,14.7248,14.2897,14.4823,45400.0],["2020-10-15",14.3539,15.3384,14.2112,15.2385,73800.0],["2020-10-16",15.1743,15.1743,14.6963,14.9817,53700.0],["2020-10-19",15.1315,15.2028,14.7748,14.9817,57900.0],["2020-10-20",14.9745,14.9888,14.6606,14.946,88300.0],["2020-10-21",14.8889,15.2884,14.7962,14.9745,49100.0],["2020-10-22",15.3313,16.3942,14.7391,15.2242,72500.0],["2020-10-23",15.1957,15.6808,15.1743,15.4169,31900.0],["2020-10-26",15.1458,15.4597,14.9246,15.2171,45100.0],["2020-10-27",15.1386,15.5738,14.9103,15.0245,57200.0],["2020-10-28",14.5893,14.9959,14.4966,14.6606,37900.0],["2020-10-29",15.5453,15.5453,14.9389,15.21,68000.0],["2020-10-30",15.21,15.7308,15.1101,15.5239,66300.0],["2020-11-02",15.5524,15.5952,14.7177,15.1172,74600.0],["2020-11-03",15.4882,16.0233,15.3313,15.9162,49400.0],["2020-11-04",15.7165,16.0161,15.2742,15.9448,80700.0],["2020-11-05",15.9448,16.4442,15.4026,16.2944,43700.0],["2020-11-06",16.3871,16.3871,15.6808,15.8948,43400.0],["2020-11-09",17.1933,17.6712,16.4442,16.7224,80200.0],["2020-11-10",16.9792,17.9994,16.9792,17.55,61800.0],["2020-11-11",17.5642,17.5642,16.6011,17.1719,26800.0],["2020-11-12",16.9864,17.6427,16.1945,16.5298,70900.0],["2020-11-13",16.7581,16.9935,16.4656,16.7367,46000.0],["2020-11-16",17.2075,17.6498,16.5369,17.6498,103300.0],["2020-11-17",17.6427,17.764,16.8437,17.5571,86900.0],["2020-11-18",17.9352,18.2776,17.7997,17.8282,100500.0],["2020-11-19",17.8995,18.1421,17.6498,18.085,105400.0],["2020-11-20",17.9495,18.135,17.6926,18.0565,69600.0],["2020-11-23",18.1421,18.4845,17.7569,18.0351,105500.0],["2020-11-24",18.1849,18.4417,17.9994,18.3775,114300.0],["2020-11-25",18.3633,18.4774,18.0494,18.192,79100.0],["2020-11-27",18.192,18.242,17.6998,18.0208,55100.0],["2020-11-30",17.793,18.7726,17.3525,17.5652,128800.0],["2020-12-01",17.9069,17.9677,17.4664,17.6183,56900.0],["2020-12-02",17.5044,17.8689,17.3222,17.6411,117200.0],["2020-12-03",17.7474,17.8386,17.1627,17.6639,45800.0],["2020-12-04",17.474,18.4081,17.474,18.1803,43100.0],["2020-12-07",18.1803,18.355,18.0056,18.2866,42800.0],["2020-12-08",18.0968,18.5828,17.9145,18.4613,70800.0],["2020-12-09",18.522,18.6891,18.3777,18.6132,44800.0],["2020-12-10",18.4765,18.4765,17.9221,18.1879,45200.0],["2020-12-11",17.9828,18.2638,17.6335,17.8841,36600.0],["2020-12-14",18.0284,18.2031,17.3525,17.5728,76800.0],["2020-12-15",17.6259,18.4461,17.5728,18.4385,61000.0],["2020-12-16",18.4765,18.5296,18.1119,18.3246,54200.0],["2020-12-17",18.4461,18.6891,18.2259,18.4537,61600.0],["2020-12-18",18.4537,18.56,17.8386,17.8538,404600.0],["2020-12-21",17.5272,17.9601,17.0488,17.2766,184600.0],["2020-12-22",17.3753,17.6791,16.8058,17.026,56100.0],["2020-12-23",17.1627,17.4513,16.8665,17.2842,103000.0],["2020-12-24",17.4361,17.5652,17.2462,17.512,30800.0],["2020-12-28",17.7095,18.0512,17.3981,17.7474,127600.0],["2020-12-29",17.7398,17.7398,16.783,17.0488,47300.0],["2020-12-30",17.1171,17.4437,16.7754,16.8969,34100.0],["2020-12-31",16.7982,17.0564,16.7754,16.9121,36000.0],["2021-01-04",17.026,17.5652,16.8589,17.4285,73300.0],["2021-01-05",17.4892,18.4005,17.4892,18.2259,78600.0],["2021-01-06",18.4157,19.5017,18.4157,19.1144,232700.0],["2021-01-07",19.1903,19.4941,18.7271,19.3194,84000.0],["2021-01-08",19.5472,19.5472,18.4309,18.6587,54500.0],["2021-01-11",18.3322,18.8106,18.3322,18.7574,41700.0],["2021-01-12",18.7575,19.6156,18.6815,19.4561,58900.0],["2021-01-13",19.3042,19.3574,18.6967,19.0232,60300.0],["2021-01-14",19.2207,19.4561,18.4233,19.289,63800.0],["2021-01-15",18.9093,18.9093,18.3929,18.5372,44000.0],["2021-01-19",18.8562,19.532,18.5676,19.2055,88300.0],["2021-01-20",19.1827,19.8966,19.0992,19.851,114500.0],["2021-01-21",20.8838,21.385,20.0409,20.58,230200.0],["2021-01-22",20.7167,20.7699,19.8358,20.6408,145700.0],["2021-01-25",20.7319,21.0357,20.2839,20.8686,130100.0],["2021-01-26",20.9066,21.2103,20.1016,20.5193,90000.0],["2021-01-27",20.0788,20.2763,19.2663,20.0484,101400.0],["2021-01-28",20.2915,20.2915,19.3726,19.6839,89500.0],["2021-01-29",19.6763,20.0409,18.9853,19.1675,68700.0],["2021-02-01",19.3422,20.0788,19.1675,19.5548,88500.0],["2021-02-02",19.9345,20.0864,19.2587,19.9269,78800.0],["2021-02-03",19.8054,20.1244,19.2662,19.8662,37400.0],["2021-02-04",19.8738,20.7699,19.6687,20.6104,47200.0],["2021-02-05",20.8838,20.9673,20.337,20.8154,64100.0],["2021-02-08",20.823,21.8331,20.7623,21.8027,45800.0],["2021-02-09",21.9318,22.3267,21.7116,22.1672,84100.0],["2021-02-10",22.1672,22.3191,21.7192,22.0913,53900.0],["2021-02-11",22.1064,22.3343,21.6432,22.19,87900.0],["2021-02-12",22.0077,22.3191,21.871,22.2963,39100.0],["2021-02-16",22.2355,22.6836,22.2355,22.3495,70000.0],["2021-02-17",22.1216,22.6912,21.9546,22.3495,37600.0],["2021-02-18",22.2052,22.5925,21.7571,22.3874,73200.0],["2021-02-19",22.4558,23.2228,22.2887,23.1544,69500.0],["2021-02-22",22.9342,24.0126,22.7292,23.3367,70900.0],["2021-02-23",23.1089,23.1848,22.3115,22.7823,94300.0],["2021-02-24",23.0405,24.6049,22.7823,24.2176,109400.0],["2021-02-25",24.2556,24.5669,23.481,23.6025,82500.0],["2021-02-26",23.6556,24.1265,23.0785,23.4506,93500.0],["2021-03-01",23.8683,25.2428,23.5645,24.9011,103800.0],["2021-03-02",24.7872,25.1441,23.8759,24.3239,60400.0],["2021-03-03",24.6581,25.3871,24.1341,24.8631,67600.0],["2021-03-04",24.8859,25.6833,23.9518,24.2708,86700.0],["2021-03-05",24.7872,25.0681,23.7544,25.0454,87200.0],["2021-03-08",25.3947,26.7161,24.8935,26.5338,116200.0],["2021-03-09",26.9743,27.6957,26.5034,27.3464,90400.0],["2021-03-10",27.7033,28.8272,27.5059,28.6678,112200.0],["2021-03-11",29.1238,29.2606,27.5581,28.6222,104500.0],["2021-03-12",28.8806,29.6102,28.8806,29.4354,92800.0],["2021-03-15",29.595,29.595,28.5994,29.405,111800.0],["2021-03-16",29.405,29.405,28.2041,28.5538,113300.0],["2021-03-17",28.265,28.5766,27.4061,28.0597,104400.0],["2021-03-18",27.9001,29.0402,27.8621,28.3106,77600.0],["2021-03-19",28.1737,28.569,27.4593,27.6189,461700.0],["2021-03-22",27.5429,27.5429,25.4149,25.5061,169500.0],["2021-03-23",25.2401,25.4529,23.8113,23.9101,149000.0],["2021-03-24",24.1609,25.1261,23.3097,23.3629,142000.0],["2021-03-25",22.96,23.9101,22.4128,23.7733,165700.0],["2021-03-26",23.8949,23.8949,22.8764,23.3553,122100.0],["2021-03-29",23.1805,23.5529,22.1392,22.1544,189800.0],["2021-03-30",22.0404,23.4465,21.7972,23.2337,136700.0],["2021-03-31",23.5681,24.0165,22.8004,23.4389,157300.0],["2021-04-01",23.4237,24.1609,23.2641,24.1153,110900.0],["2021-04-05",24.4953,24.6473,23.3477,24.0697,114500.0],["2021-04-06",24.2293,24.8525,23.8645,24.5257,85000.0],["2021-04-07",24.5941,24.5941,23.8037,23.9709,86400.0],["2021-04-08",24.0697,24.0697,23.2793,23.9481,52700.0],["2021-04-09",23.9937,24.4421,23.7353,24.2977,66800.0],["2021-04-12",24.1837,24.4877,24.0545,24.3205,51400.0],["2021-04-13",24.1761,24.1761,23.3173,23.8113,45900.0],["2021-04-14",23.8113,24.3737,23.4161,23.9785,48000.0],["2021-04-15",24.1761,24.1761,23.4009,23.6821,54600.0],["2021-04-16",23.9329,24.6473,23.7505,24.3281,60600.0],["2021-04-19",24.2293,24.3965,23.4313,24.2445,61500.0],["2021-04-20",24.2217,24.4117,23.3097,23.7125,69100.0],["2021-04-21",23.6973,24.3585,23.5909,24.2673,65800.0],["2021-04-22",25.0729,26.4485,25.0729,26.0229,150100.0],["2021-04-23",26.5093,26.8969,26.0229,26.5473,161900.0],["2021-04-26",26.9577,28.4018,26.8665,28.1965,176800.0],["2021-04-27",28.1814,28.7666,27.9381,28.6298,134900.0],["2021-04-28",28.8806,28.987,28.2194,28.5918,85600.0],["2021-04-29",28.9338,29.4658,28.8426,29.3138,111400.0],["2021-04-30",28.9946,29.2074,28.6298,28.9794,134300.0],["2021-05-03",29.2834,30.0054,29.1618,29.9598,157900.0],["2021-05-04",29.9066,30.355,29.4734,30.127,60100.0],["2021-05-05",30.4006,30.4006,29.8382,30.089,85500.0],["2021-05-06",30.1726,31.1454,29.671,30.9858,93800.0],["2021-05-07",30.8186,31.4798,30.3702,31.3126,61500.0],["2021-05-10",31.3202,31.6622,30.5526,30.6286,102500.0],["2021-05-11",30.051,30.1802,28.6754,28.9794,89900.0],["2021-05-12",28.9566,29.3974,27.6493,27.7861,77700.0],["2021-05-13",27.9837,29.063,27.9837,28.8806,92300.0],["2021-05-14",29.063,29.1162,28.7134,29.0326,63100.0],["2021-05-17",28.9566,29.519,28.4321,29.3366,69400.0],["2021-05-18",29.4962,29.4962,28.6146,28.6374,43500.0],["2021-05-19",28.0825,28.2574,27.2085,28.189,71000.0],["2021-05-20",28.189,28.265,27.5733,28.1586,47000.0],["2021-05-21",28.5082,28.9338,27.9837,28.2422,60000.0],["2021-05-24",28.2953,28.5614,27.8697,27.8849,48800.0],["2021-05-25",28.0142,28.1966,26.8741,26.9045,65400.0],["2021-05-26",26.9425,27.4517,26.7829,27.1097,109900.0],["2021-05-27",27.5277,27.6189,27.0337,27.1097,129900.0],["2021-05-28",27.3301,27.3301,26.3725,26.5701,63100.0],["2021-06-01",26.6841,27.4745,26.6309,26.9197,169900.0],["2021-06-02",26.8665,26.8665,25.4757,25.7417,94000.0],["2021-06-03",25.7341,25.7341,24.9361,25.4073,86100.0],["2021-06-04",25.5973,25.7949,25.2097,25.4149,45300.0],["2021-06-07",25.4757,25.7037,24.9817,25.5365,144600.0],["2021-06-08",25.7113,26.1217,25.2857,25.9697,53900.0],["2021-06-09",26.0457,26.0457,25.4377,25.4985,45100.0],["2021-06-10",25.7039,25.7267,24.715,24.7302,61000.0],["2021-06-11",24.8215,25.2475,24.715,24.9356,44200.0],["2021-06-14",25.0117,25.0801,24.7682,24.8367,69900.0],["2021-06-15",24.791,24.9432,24.4031,24.7302,81800.0],["2021-06-16",24.6237,24.7911,24.2053,24.502,57300.0],["2021-06-17",24.5248,24.5248,23.2088,23.612,73700.0],["2021-06-18",23.2773,24.0684,22.9121,23.1936,218700.0],["2021-06-21",23.65,24.2433,23.3838,24.0532,72900.0],["2021-06-22",24.0608,24.0608,23.6196,23.8326,100500.0],["2021-06-23",23.8326,24.1749,23.6196,23.8021,74100.0],["2021-06-24",24.0456,25.1714,23.6956,25.0497,121200.0],["2021-06-25",25.1258,25.7876,25.0345,25.0649,294600.0],["2021-06-28",24.9584,24.9888,24.0456,24.1445,88200.0],["2021-06-29",24.2966,24.3651,23.9695,24.0227,38100.0],["2021-06-30",23.8934,24.7758,23.7869,24.4563,51700.0],["2021-07-01",24.791,24.928,24.5781,24.8367,39400.0],["2021-07-02",24.9964,27.6056,24.327,27.1188,828000.0],["2021-07-06",27.0807,27.0807,25.3235,25.3464,355400.0],["2021-07-07",25.5822,25.7876,24.9812,25.2094,150600.0],["2021-07-08",24.966,25.3311,24.5552,24.8671,106400.0],["2021-07-09",25.3996,25.7876,25.0877,25.5594,103400.0],["2021-07-12",25.567,26.0614,25.1866,25.856,164400.0],["2021-07-13",25.8104,25.8332,25.1029,25.1562,74300.0],["2021-07-14",25.3083,25.43,25.1029,25.2703,66500.0],["2021-07-15",25.1105,25.5974,25.1105,25.4452,58100.0],["2021-07-16",25.7191,25.7495,24.9508,25.0573,83000.0],["2021-07-19",24.3955,24.8899,24.0304,24.4183,104800.0],["2021-07-20",24.6313,25.7495,24.6313,25.1638,112000.0],["2021-07-21",25.4757,25.7952,25.2779,25.5061,69100.0],["2021-07-22",25.2399,26.6243,25.2399,25.9549,101800.0],["2021-07-23",26.4189,27.3166,25.43,27.1492,126300.0],["2021-07-26",27.309,27.7806,27.1872,27.3242,72200.0],["2021-07-27",27.1644,27.9479,26.67,27.9099,98900.0],["2021-07-28",28.3207,28.8608,27.4839,28.5337,96800.0],["2021-07-29",28.8988,29.6671,28.412,29.6215,125700.0],["2021-07-30",29.5834,29.979,29.1422,29.5378,119200.0],["2021-08-02",29.8497,30.4278,29.3248,29.515,119200.0],["2021-08-03",29.4845,30.017,29.0966,29.8877,105700.0],["2021-08-04",29.4161,30.0627,29.2944,29.4237,58400.0],["2021-08-05",29.7432,30.2072,29.5074,29.6671,46500.0],["2021-08-06",29.9181,30.0931,29.4617,29.9714,42400.0],["2021-08-09",29.8725,30.2148,29.5074,29.7204,45700.0],["2021-08-10",29.8116,31.333,29.4465,31.2037,121300.0],["2021-08-11",31.5004,32.4893,30.8005,32.4589,106600.0],["2021-08-12",32.862,33.1207,32.5577,33.0294,163300.0],["2021-08-13",33.1283,33.4706,32.3143,32.9913,116600.0],["2021-08-16",32.7023,32.8925,31.4167,31.8503,100300.0],["2021-08-17",31.4395,31.4395,30.4354,30.6712,77500.0],["2021-08-18",30.6104,31.4928,30.1387,30.7169,73100.0],["2021-08-19",30.23,30.6332,29.9942,30.3898,77900.0],["2021-08-20",30.405,31.0059,30.3898,30.5039,120600.0],["2021-08-23",30.9299,30.9299,30.017,30.3365,82900.0],["2021-08-24",30.3669,30.8082,29.8877,30.0931,64100.0],["2021-08-25",30.2757,30.3898,29.591,29.8725,69100.0],["2021-08-26",29.6671,29.7356,28.7923,28.8456,104400.0],["2021-08-27",28.8836,29.6519,28.8836,29.5986,131100.0],["2021-08-30",29.6671,29.804,28.7543,28.7771,80600.0],["2021-08-31",28.8532,28.8684,27.9631,28.1457,180200.0],["2021-09-01",28.2294,28.2598,26.9742,27.7882,154800.0],["2021-09-02",27.8567,28.062,27.5448,27.7578,91000.0],["2021-09-03",27.7958,27.7958,26.8982,27.4231,102500.0],["2021-09-07",27.4078,27.4383,26.7993,26.8373,87400.0],["2021-09-08",26.7765,27.347,26.2364,27.1644,104500.0],["2021-09-09",27.2558,27.4537,26.5325,26.6924,116700.0],["2021-09-10",26.8599,27.0654,26.464,26.6163,86800.0],["2021-09-13",26.7076,27.134,26.4183,27.0502,77500.0],["2021-09-14",27.3167,27.3167,26.266,26.601,137500.0],["2021-09-15",26.6467,26.9436,26.3574,26.8066,88400.0],["2021-09-16",26.7685,26.7685,26.266,26.5021,82900.0],["2021-09-17",26.6086,26.6772,25.8854,26.3346,353500.0],["2021-09-20",25.8092,25.893,25.2915,25.7483,109900.0],["2021-09-21",26.1214,26.2813,25.5199,25.9691,78300.0],["2021-09-22",26.3117,27.1187,26.3117,26.8066,47000.0],["2021-09-23",26.9665,28.314,26.8218,28.04,96800.0],["2021-09-24",27.6441,28.9231,27.5984,28.6871,99800.0],["2021-09-27",28.9307,30.4686,28.7785,30.1489,112800.0],["2021-09-28",29.6921,29.9737,29.1363,29.319,81800.0],["2021-09-29",29.6159,30.027,29.1667,29.9128,62000.0],["2021-09-30",29.7758,30.2021,28.8546,28.9688,75500.0],["2021-10-01",29.1896,30.0347,28.6871,29.6921,84800.0],["2021-10-04",29.6388,29.654,28.5957,28.9612,84800.0],["2021-10-05",28.9383,29.3799,28.3673,29.3342,92100.0],["2021-10-06",28.8774,29.456,28.3673,29.1667,48500.0],["2021-10-07",29.4256,30.3087,29.4256,30.1184,49200.0],["2021-10-08",29.9737,30.1641,29.7073,29.8291,33000.0],["2021-10-11",30.0423,30.3544,29.753,30.0727,37700.0],["2021-10-12",30.2098,30.4153,30.0194,30.1412,55800.0],["2021-10-13",30.1412,30.3468,29.7986,30.0727,43600.0],["2021-10-14",30.3468,30.8341,30.2174,30.3773,49600.0],["2021-10-15",31.0092,31.131,29.89,30.0042,93200.0],["2021-10-18",29.8063,30.1641,29.7225,30.0879,51600.0],["2021-10-19",30.3696,30.3696,28.748,28.9307,74900.0],["2021-10-20",28.9307,29.4789,28.4054,29.0601,67500.0],["2021-10-21",29.0754,29.6616,28.1694,28.5577,90000.0],["2021-10-22",28.4815,28.5424,27.2406,27.705,207100.0],["2021-10-25",28.1161,29.0297,27.6745,29.0145,169000.0],["2021-10-26",29.1896,29.5322,28.5957,29.3418,116400.0],["2021-10-27",29.4332,29.8595,28.9612,29.1439,64300.0],["2021-10-28",29.2733,30.8645,29.0373,30.8188,93400.0],["2021-10-29",30.7579,31.0168,30.4077,30.9635,75300.0],["2021-11-01",31.1766,31.7933,30.7198,31.6944,76800.0],["2021-11-02",31.8086,31.8086,30.7122,30.8797,70300.0],["2021-11-03",30.8341,31.5345,30.6057,31.4279,67200.0],["2021-11-04",31.4812,31.8238,30.9483,31.4203,70100.0],["2021-11-05",31.603,32.6841,31.603,32.6384,68000.0],["2021-11-08",33.0724,33.6662,32.9734,33.3769,78800.0],["2021-11-09",33.4987,33.6738,32.8059,33.5216,54000.0],["2021-11-10",33.3921,33.6434,32.8973,33.0419,62100.0],["2021-11-11",33.0419,33.7271,32.7907,33.4683,49800.0],["2021-11-12",33.4987,33.8794,32.9658,32.9962,42400.0],["2021-11-15",33.1561,33.316,32.745,32.9886,88000.0],["2021-11-16",33.0571,33.0571,32.5775,32.9201,53100.0],["2021-11-17",33.6891,34.7169,33.3236,34.6103,171300.0],["2021-11-18",34.5722,34.7625,33.7804,34.4885,88500.0],["2021-11-19",34.1991,34.4352,33.9175,34.0393,69700.0],["2021-11-22",34.1535,35.4021,33.651,34.6788,88600.0],["2021-11-23",34.6027,34.9833,34.024,34.8006,82100.0],["2021-11-24",34.7854,35.2041,34.3438,35.1508,60200.0],["2021-11-26",34.4123,34.5798,32.9353,33.9708,79700.0],["2021-11-29",34.892,34.892,32.9049,33.0115,87400.0],["2021-11-30",32.8287,32.8592,31.4812,32.0979,172400.0],["2021-12-01",32.9697,34.0175,32.0739,32.1459,97100.0],["2021-12-02",32.6018,33.6176,32.3778,33.3696,66600.0],["2021-12-03",33.3376,33.4016,32.7777,33.1217,53100.0],["2021-12-06",33.1937,33.4496,32.3058,32.4818,83800.0],["2021-12-07",32.9617,33.2337,32.6578,32.7697,61800.0],["2021-12-08",33.0097,33.0097,32.2258,32.2658,58000.0],["2021-12-09",31.9779,31.9779,30.9461,31.0021,87300.0],["2021-12-10",31.378,31.378,30.1302,30.4102,89800.0],["2021-12-13",30.3942,30.8261,29.7543,30.3222,100000.0],["2021-12-14",30.1782,31.346,30.0823,31.0021,141500.0],["2021-12-15",30.9221,31.578,30.3062,31.458,149000.0],["2021-12-16",31.9059,32.1539,30.7941,30.8741,119300.0],["2021-12-17",30.9541,31.21,30.2662,30.3782,639600.0],["2021-12-20",30.0503,30.1782,28.8105,29.7223,127800.0],["2021-12-21",29.9063,30.5062,29.7383,30.4662,97900.0],["2021-12-22",30.6021,31.266,30.2822,31.17,62700.0],["2021-12-23",31.178,31.61,30.9941,31.0501,139000.0],["2021-12-27",31.194,32.1858,30.8901,32.1379,45100.0],["2021-12-28",31.8099,32.2498,31.6899,31.9459,42400.0],["2021-12-29",31.9459,32.1219,31.6899,31.9699,48600.0],["2021-12-30",31.9779,32.1859,31.594,31.618,34100.0],["2021-12-31",31.45,32.0499,31.402,31.8419,61400.0],["2022-01-03",31.9299,33.0257,31.8419,32.0499,77200.0],["2022-01-04",32.3938,32.8657,32.1779,32.2898,63500.0],["2022-01-05",32.5218,35.6652,32.2658,33.9935,575000.0],["2022-01-06",34.6974,34.7134,33.6736,33.7696,144100.0],["2022-01-07",34.0255,34.1375,32.9537,33.0017,91100.0],["2022-01-10",32.8017,33.2896,32.3858,32.5378,82300.0],["2022-01-11",32.7457,32.8497,31.6739,32.7857,93100.0],["2022-01-12",33.0417,33.3936,32.3938,32.8497,92200.0],["2022-01-13",32.9457,33.7216,32.9057,33.1137,66700.0],["2022-01-14",32.7937,32.7937,32.1219,32.5138,92500.0],["2022-01-18",32.2658,32.2658,31.594,31.634,123000.0],["2022-01-19",31.7539,31.9379,30.9381,31.266,138900.0],["2022-01-20",31.9939,32.5378,31.0421,31.562,198200.0],["2022-01-21",31.9939,32.7218,31.578,31.8339,196500.0],["2022-01-24",31.554,32.9057,31.434,32.2578,259500.0],["2022-01-25",31.7459,31.7459,30.0263,30.5622,184000.0],["2022-01-26",31.0181,31.234,29.7863,30.1702,115900.0],["2022-01-27",30.1702,30.5622,29.4344,29.6823,122500.0],["2022-01-28",29.4904,29.6023,28.6025,29.3464,138800.0],["2022-01-31",29.0264,30.2822,28.3946,30.2582,395200.0],["2022-02-01",30.5782,31.9139,30.2982,31.8659,146700.0],["2022-02-02",31.8739,32.2098,31.314,31.9139,137200.0],["2022-02-03",31.6579,31.7139,30.7941,30.9781,78600.0],["2022-02-04",30.9141,31.202,30.2902,30.7621,90200.0],["2022-02-07",30.5862,31.266,30.5382,31.0101,81000.0],["2022-02-08",30.7781,31.8019,30.7781,31.362,66000.0],["2022-02-09",31.602,31.7859,31.154,31.194,96900.0],["2022-02-10",30.8421,30.9781,29.6663,29.8583,95000.0],["2022-02-11",29.9703,30.6981,29.6903,29.9863,140800.0],["2022-02-14",30.2342,30.7301,30.1302,30.4822,74400.0],["2022-02-15",30.6341,31.21,30.6341,30.8261,80300.0],["2022-02-16",30.9621,31.7139,30.8981,31.586,49700.0],["2022-02-17",31.0901,31.458,30.8101,30.9061,48500.0],["2022-02-18",30.6981,31.17,30.3622,30.6101,49300.0],["2022-02-22",30.0983,30.6501,29.0824,29.1864,136500.0],["2022-02-23",29.4184,29.7543,28.7305,28.8025,74400.0],["2022-02-24",28.3946,28.7865,28.0826,28.7465,78700.0],["2022-02-25",28.7545,29.8343,28.7545,29.7063,52700.0],["2022-02-28",29.1864,29.8343,29.1864,29.6823,84900.0],["2022-03-01",29.5624,29.6263,28.8505,29.1224,97200.0],["2022-03-02",29.3624,30.5062,29.1704,30.2342,60900.0],["2022-03-03",30.3062,30.4502,29.5304,29.8983,54300.0],["2022-03-04",29.4824,30.4422,29.3704,30.3382,100300.0],["2022-03-07",30.5142,31.442,30.4662,30.8341,89700.0],["2022-03-08",30.6981,31.0181,30.0503,30.5542,67500.0],["2022-03-09",30.9461,31.402,30.7301,31.386,62300.0],["2022-03-10",30.8577,32.2985,30.8577,32.2265,74000.0],["2022-03-11",32.2665,32.8989,30.8817,30.9698,71600.0],["2022-03-14",31.1939,31.1939,29.689,29.8411,76600.0],["2022-03-15",30.0092,30.3294,29.593,30.1053,112900.0],["2022-03-16",30.4174,31.0578,30.3774,30.8817,70400.0],["2022-03-17",30.7456,31.362,30.7456,31.2099,43600.0],["2022-03-18",30.9778,31.2499,30.2974,30.7536,128200.0],["2022-03-21",30.9538,31.2819,30.8337,31.1619,48900.0],["2022-03-22",31.5141,31.8663,31.2179,31.6582,93600.0],["2022-03-23",31.354,31.426,30.8017,30.9618,51900.0],["2022-03-24",30.9057,31.5061,30.8817,31.41,80400.0],["2022-03-25",31.5621,31.6421,30.4174,30.6176,67100.0],["2022-03-28",30.4174,30.4735,29.8971,30.4735,46600.0],["2022-03-29",30.7857,31.1218,30.4014,30.8417,99800.0],["2022-03-30",30.8817,31.378,30.5535,30.6416,69200.0],["2022-03-31",30.6656,30.9618,29.577,29.609,90700.0],["2022-04-01",29.9692,30.0732,29.0967,29.689,135300.0],["2022-04-04",29.705,29.705,29.0086,29.3688,87500.0],["2022-04-05",29.1607,29.3288,28.3443,28.4963,109500.0],["2022-04-06",28.3363,28.6404,28.0641,28.2082,118700.0],["2022-04-07",28.3683,28.5844,28.2242,28.4243,97500.0],["2022-04-08",28.6164,29.0967,28.4243,28.6724,70500.0],["2022-04-11",28.6724,29.0967,28.5043,28.6484,71700.0],["2022-04-12",28.9286,29.609,28.9126,29.1287,84900.0],["2022-04-13",29.1447,30.1053,29.1447,29.9212,70400.0],["2022-04-14",29.9132,30.1613,29.681,29.705,57900.0],["2022-04-18",29.705,31.0258,29.705,30.9618,92200.0],["2022-04-19",30.8177,32.2985,30.8177,32.1945,122900.0],["2022-04-20",32.4906,32.8588,31.442,32.0904,140500.0],["2022-04-21",34.0835,36.9412,34.0355,35.1081,358400.0],["2022-04-22",35.1081,36.581,33.7474,34.2517,239600.0],["2022-04-25",33.6833,35.1962,33.0029,35.1882,154600.0],["2022-04-26",35.2202,35.5724,33.5232,33.5472,157200.0],["2022-04-27",33.8434,33.8674,32.6107,33.4992,137600.0],["2022-04-28",33.8994,34.7239,32.8669,34.3317,85900.0],["2022-04-29",34.0115,34.3877,33.7233,33.9555,96500.0],["2022-05-02",34.1476,35.2762,33.5873,34.6439,128800.0],["2022-05-03",34.892,36.1567,34.4197,36.0527,103400.0],["2022-05-04",36.693,38.1819,36.2048,37.9338,155900.0],["2022-05-05",37.2934,37.2934,35.7485,36.2048,85500.0],["2022-05-06",35.8205,35.8606,34.7559,35.6765,89900.0],["2022-05-09",35.3003,35.8206,34.2757,34.3557,120100.0],["2022-05-10",34.836,35.1482,32.8989,33.3871,101300.0],["2022-05-11",33.2431,33.8834,32.1945,32.3386,83700.0],["2022-05-12",32.0424,33.091,31.8583,32.6107,151700.0],["2022-05-13",33.195,33.5232,32.6908,32.8829,87200.0],["2022-05-16",32.8188,33.3151,32.0344,33.123,90400.0],["2022-05-17",33.5873,34.7479,33.3151,34.5078,182200.0],["2022-05-18",34.3797,36.4689,32.9629,33.2671,216100.0],["2022-05-19",32.9629,33.2991,32.2345,32.7708,216700.0],["2022-05-20",33.115,33.115,31.1058,31.9063,161200.0],["2022-05-23",32.2425,32.9149,31.9783,32.3946,76300.0],["2022-05-24",32.1785,32.1785,30.8017,31.1939,106700.0],["2022-05-25",31.1939,31.9223,30.9217,31.442,172500.0],["2022-05-26",31.6341,32.0584,31.2659,31.8743,132000.0],["2022-05-27",32.2265,33.0109,32.0184,32.9309,58100.0],["2022-05-31",32.9149,33.4512,32.3305,33.147,445600.0],["2022-06-01",33.2751,34.2837,32.8508,34.0595,99500.0],["2022-06-02",33.9635,34.9961,33.9635,34.836,87800.0],["2022-06-03",34.7479,34.7479,33.4032,34.0675,61200.0],["2022-06-06",34.4838,35.2122,34.2116,34.6359,78900.0],["2022-06-07",34.2516,35.0201,33.8994,34.956,103100.0],["2022-06-08",34.9801,35.1882,34.5638,34.9881,75300.0],["2022-06-09",34.7317,34.8839,34.139,34.2672,66700.0],["2022-06-10",33.8426,33.8426,32.2967,32.5931,96000.0],["2022-06-13",31.8882,32.1605,31.1032,31.2794,112000.0],["2022-06-14",31.4396,31.5838,30.6466,30.991,107400.0],["2022-06-15",31.3915,31.5037,30.2381,30.7988,143700.0],["2022-06-16",30.3262,30.3262,28.1955,28.3958,200500.0],["2022-06-17",28.8764,28.8764,27.4826,27.5066,312200.0],["2022-06-21",27.9472,28.3397,27.4346,28.1074,85200.0],["2022-06-22",27.3865,27.9472,26.8338,27.6989,103500.0],["2022-06-23",27.6108,28.1394,26.5374,26.7937,105600.0],["2022-06-24",26.962,28.1394,26.9139,27.2103,608200.0],["2022-06-27",27.4346,28.3637,27.1702,28.0433,111000.0],["2022-06-28",28.1715,28.3557,27.3464,27.4346,96300.0],["2022-06-29",27.4746,27.4746,26.6335,27.0581,122800.0],["2022-06-30",26.5054,27.1702,26.201,26.97,128200.0],["2022-07-01",27.01,28.9725,27.01,28.6281,172900.0],["2022-07-05",28.3797,28.5159,27.5147,28.1074,99300.0],["2022-07-06",27.8831,28.1074,27.0581,27.8431,56000.0],["2022-07-07",28.1314,28.6521,28.0113,28.604,79000.0],["2022-07-08",28.5159,28.8363,28.1795,28.6521,47400.0],["2022-07-11",28.3717,28.8443,28.3717,28.6441,52100.0],["2022-07-12",28.556,29.2208,28.556,28.8203,73300.0],["2022-07-13",28.5399,28.9725,28.2115,28.564,77100.0],["2022-07-14",28.1715,28.8603,27.8751,28.7482,55400.0],["2022-07-15",29.2609,29.2609,28.7082,29.0286,64900.0],["2022-07-18",29.1727,30.166,29.1727,30.1179,110500.0],["2022-07-19",30.4143,31.6158,30.4143,31.4716,86600.0],["2022-07-20",31.6559,32.8494,31.3835,32.6892,129400.0],["2022-07-21",31.6399,31.736,26.8418,27.6028,718800.0],["2022-07-22",27.4025,27.6028,25.376,25.5922,333700.0],["2022-07-25",25.5522,25.6643,24.5029,24.5189,337400.0],["2022-07-26",24.5029,25.2077,24.1424,24.6631,155100.0],["2022-07-27",24.583,25.3519,23.9422,25.1837,225500.0],["2022-07-28",25.1116,25.392,24.631,25.1917,143200.0],["2022-07-29",25.0956,25.392,24.7592,25.0716,136100.0],["2022-08-01",24.9434,25.0155,24.3587,24.7031,167100.0],["2022-08-02",24.1504,24.3106,23.3574,24.0623,305800.0],["2022-08-03",24.0303,24.0303,23.2773,23.3094,134100.0],["2022-08-04",23.2693,23.806,23.2052,23.5977,138400.0],["2022-08-05",23.4856,24.1184,23.3734,23.7659,83200.0],["2022-08-08",23.7579,24.2305,23.5657,24.1024,200500.0],["2022-08-09",23.846,24.1424,23.5817,23.7179,133000.0],["2022-08-10",24.0223,24.8793,23.7179,24.615,155300.0],["2022-08-11",24.8954,25.44,24.7832,25.1757,87500.0],["2022-08-12",25.3279,26.185,25.3279,26.0648,107300.0],["2022-08-15",25.8165,26.4173,25.8165,26.2491,107800.0],["2022-08-16",26.2971,26.6175,25.8886,26.0328,127500.0],["2022-08-17",25.8245,25.8245,25.2077,25.5121,67600.0],["2022-08-18",25.6563,25.9767,25.5522,25.9367,80300.0],["2022-08-19",25.8646,25.8646,25.1276,25.4961,89200.0],["2022-08-22",25.2318,25.2318,24.5189,24.8553,95600.0],["2022-08-23",24.9674,25.432,24.9274,25.0636,65000.0],["2022-08-24",24.9674,25.0636,24.7592,24.9594,47800.0],["2022-08-25",24.9915,25.424,24.7912,25.2878,43000.0],["2022-08-26",25.2879,25.2879,24.2786,24.3186,50800.0],["2022-08-29",24.1745,24.2866,23.9101,23.9261,49800.0],["2022-08-30",24.1104,24.1104,23.4616,23.6858,74200.0],["2022-08-31",23.9582,23.9582,23.045,23.1492,192600.0],["2022-09-01",23.029,23.0931,22.1559,22.5084,130500.0],["2022-09-02",22.7487,23.1652,22.1879,22.4683,108900.0],["2022-09-06",22.252,22.6125,21.8435,22.0918,233300.0],["2022-09-07",21.9637,22.5885,21.5792,22.5564,144500.0],["2022-09-08",22.4683,22.9649,22.0758,22.5965,66500.0],["2022-09-09",22.7727,23.4936,22.7487,23.3975,70700.0],["2022-09-12",23.6057,24.0223,23.2773,23.4535,74800.0],["2022-09-13",22.7807,23.1091,22.236,22.3802,66900.0],["2022-09-14",22.3802,22.3802,21.6833,21.8756,96800.0],["2022-09-15",21.8756,22.7175,21.627,22.5411,86400.0],["2022-09-16",22.1001,22.6213,21.6911,22.2364,299200.0],["2022-09-19",22.1322,22.6694,22.1241,22.3968,124600.0],["2022-09-20",22.1963,22.2444,21.627,21.8435,74200.0],["2022-09-21",22.1241,22.5491,22.0279,22.068,88900.0],["2022-09-22",22.0119,22.052,21.5147,21.643,57500.0],["2022-09-23",21.4906,21.7473,21.0336,21.3383,76400.0],["2022-09-26",21.3543,21.4746,20.9454,21.1057,47100.0],["2022-09-27",21.5468,21.7553,20.8652,21.0095,121100.0],["2022-09-28",21.2822,22.2524,21.2581,21.9477,120600.0],["2022-09-29",21.5949,21.7392,21.0496,21.4746,85000.0],["2022-09-30",21.4506,21.9076,21.226,21.2741,122500.0],["2022-10-03",21.6911,22.2204,21.1859,21.9638,91700.0],["2022-10-04",22.3487,23.1425,22.1322,22.9501,132100.0],["2022-10-05",22.5411,22.8539,22.1001,22.4529,56900.0],["2022-10-06",22.1803,22.7095,22.1803,22.5652,53600.0],["2022-10-07",22.3567,22.509,21.8996,22.0039,66500.0],["2022-10-10",22.1723,22.5491,22.0921,22.4208,69700.0],["2022-10-11",22.3487,22.6694,21.9958,22.2765,91400.0],["2022-10-12",22.2364,22.2524,21.7793,22.0921,143000.0],["2022-10-13",22.2204,23.2789,21.9237,23.0223,163800.0],["2022-10-14",23.1425,23.1666,21.7152,21.9557,88200.0],["2022-10-17",22.3647,22.8298,22.1963,22.469,130800.0],["2022-10-18",22.9421,23.2227,22.6133,22.902,72900.0],["2022-10-19",22.8138,22.8138,21.8435,22.2444,95900.0],["2022-10-20",21.643,22.2685,20.9373,21.1378,232100.0],["2022-10-21",21.226,21.226,19.2454,20.3199,205300.0],["2022-10-24",20.3199,21.4024,20.2557,20.6888,193300.0],["2022-10-25",20.6166,20.8812,20.2156,20.2557,141000.0],["2022-10-26",20.5204,21.3383,19.8628,20.8251,153900.0],["2022-10-27",21.0897,22.076,21.0015,21.2982,100000.0],["2022-10-28",21.5067,21.9557,21.2661,21.7713,100700.0],["2022-10-31",21.5067,21.8194,21.0977,21.1298,100500.0],["2022-11-01",21.4666,21.5307,20.6166,20.9053,132100.0],["2022-11-02",20.9133,20.9373,20.0392,20.0472,164400.0],["2022-11-03",20.0472,20.4562,19.7265,19.9831,110500.0],["2022-11-04",20.3119,20.6246,20.0553,20.1756,129900.0],["2022-11-07",20.3039,20.7609,20.0873,20.6807,106100.0],["2022-11-08",20.6888,21.0897,20.5845,20.8572,200300.0],["2022-11-09",20.7529,21.1779,20.5444,20.7288,88200.0],["2022-11-10",21.5468,22.8057,21.5468,22.4369,101200.0],["2022-11-11",22.5652,22.8699,22.0279,22.1562,93400.0],["2022-11-14",21.8756,21.9076,21.3222,21.3543,69700.0],["2022-11-15",21.4987,22.3567,21.4987,22.1723,98200.0],["2022-11-16",22.3727,24.0487,22.3727,22.8378,228300.0],["2022-11-17",22.6053,23.0383,22.2204,22.7656,139500.0],["2022-11-18",23.2548,23.335,22.044,22.3727,138800.0],["2022-11-21",22.4048,22.8057,22.1241,22.4609,106300.0],["2022-11-22",22.7015,22.934,22.5572,22.8378,102900.0],["2022-11-23",22.8378,22.8859,22.485,22.6293,98400.0],["2022-11-25",22.8057,23.2227,22.7256,22.7817,35100.0],["2022-11-28",22.6614,22.934,22.493,22.8539,136600.0],["2022-11-29",22.8619,23.4713,22.8619,23.1666,91900.0],["2022-11-30",23.2548,23.6477,22.7015,23.6477,98400.0],["2022-12-01",23.6958,24.1449,23.5515,24.0326,94200.0],["2022-12-02",23.5355,24.1369,23.3911,23.8803,105500.0],["2022-12-05",23.8883,23.8883,23.2227,23.7279,137300.0],["2022-12-06",23.7359,24.1449,23.1907,23.744,161600.0],["2022-12-07",23.8482,24.8345,23.76,23.9605,316400.0],["2022-12-08",23.9433,24.5197,23.6335,24.3304,163000.0],["2022-12-09",24.3046,24.7004,24.0551,24.296,136700.0],["2022-12-12",24.0207,24.3218,23.1517,23.298,166700.0],["2022-12-13",24.0379,24.5197,23.1259,23.341,283300.0],["2022-12-14",23.2808,23.4615,22.6872,22.9367,137800.0],["2022-12-15",22.6011,22.6441,21.8354,22.0419,176500.0],["2022-12-16",21.6892,21.8268,21.0095,21.0869,668700.0],["2022-12-19",21.2848,22.0247,21.2848,22.0075,115800.0],["2022-12-20",22.0247,22.799,21.8182,22.6614,109600.0],["2022-12-21",22.9453,23.5561,22.9453,23.5561,128100.0],["2022-12-22",23.2464,23.5991,22.8678,23.5647,123800.0],["2022-12-23",23.5905,23.6766,23.0743,23.255,91800.0],["2022-12-27",23.1431,23.711,23.0743,23.6421,98900.0],["2022-12-28",23.4959,23.668,23.2464,23.3066,81000.0],["2022-12-29",23.4443,24.0895,23.298,24.0809,98100.0],["2022-12-30",23.5991,23.9002,23.3582,23.6766,102400.0],["2023-01-03",23.8658,24.3906,23.754,24.2874,207000.0],["2023-01-04",24.5111,25.5779,24.5111,25.0789,227600.0],["2023-01-05",24.924,24.924,23.4357,24.0551,169200.0],["2023-01-06",24.2014,25.6295,24.2014,25.1735,114300.0],["2023-01-09",25.4317,25.6898,24.709,24.7262,69300.0],["2023-01-10",24.709,25.8016,24.709,25.7156,122400.0],["2023-01-11",25.8102,26.5587,25.7672,26.4985,122300.0],["2023-01-12",26.6705,27.0577,26.4296,26.9889,135800.0],["2023-01-13",26.6705,27.3674,26.6705,27.247,70600.0],["2023-01-17",27.4276,27.5653,26.4124,26.791,102100.0],["2023-01-18",27.1093,27.2642,26.6103,26.6963,114900.0],["2023-01-19",23.84,24.4681,22.4979,23.1345,634100.0],["2023-01-20",23.6593,24.7434,23.4098,23.9691,286200.0],["2023-01-23",23.8572,24.7262,23.8572,24.1497,164100.0],["2023-01-24",24.0207,25.0359,23.9347,24.5541,110000.0],["2023-01-25",24.5283,25.6897,24.4423,25.3198,122400.0],["2023-01-26",25.3198,25.6123,24.9757,25.3628,111200.0],["2023-01-27",25.5607,26.0683,25.337,25.8876,122300.0],["2023-01-30",25.5091,25.7758,25.0101,25.0445,86500.0],["2023-01-31",25.1219,25.922,25.0789,25.8016,307200.0],["2023-02-01",25.8532,26.6017,25.5693,26.2404,109300.0],["2023-02-02",26.3178,26.9458,26.249,26.9114,96800.0],["2023-02-03",26.5243,27.0663,26.3522,26.6189,110700.0],["2023-02-06",26.4038,26.8168,25.9048,25.9479,123200.0],["2023-02-07",25.8876,26.7824,25.6811,26.4727,105200.0],["2023-02-08",26.3522,26.5071,25.8102,25.9134,68700.0],["2023-02-09",26.1285,26.3264,25.2424,25.3972,71700.0],["2023-02-10",25.1391,25.5091,25.1047,25.2166,53200.0],["2023-02-13",25.3284,25.9823,25.3284,25.8618,64000.0],["2023-02-14",25.6639,26.1887,25.38,26.0425,70300.0],["2023-02-15",25.7156,26.3608,25.7156,25.9823,142300.0],["2023-02-16",25.6725,25.9048,25.4919,25.5435,85400.0],["2023-02-17",25.6553,25.836,25.3542,25.5779,76100.0],["2023-02-21",25.2682,25.3542,24.4595,24.5885,96800.0],["2023-02-22",24.5885,24.924,24.3992,24.6057,104500.0],["2023-02-23",24.8208,25.1305,24.5799,24.9327,71900.0],["2023-02-24",24.4681,25.1735,24.382,25.1477,64200.0],["2023-02-27",25.4489,25.9134,25.1133,25.5177,71400.0],["2023-02-28",25.4144,25.7156,25.208,25.5951,121000.0],["2023-03-01",25.5693,26.1285,25.5693,26.1113,67700.0],["2023-03-02",25.9479,26.3522,25.8274,26.2232,57000.0],["2023-03-03",26.3608,26.4727,25.8446,26.4038,58600.0],["2023-03-06",26.3178,26.3178,24.7606,25.0789,116700.0],["2023-03-07",25.0789,25.1649,24.7348,24.9757,81400.0],["2023-03-08",25.1477,25.4833,24.9499,25.4661,54000.0],["2023-03-09",25.5693,25.5693,24.7004,24.7434,81900.0],["2023-03-10",24.6487,24.6487,23.6335,23.6593,140800.0],["2023-03-13",23.4615,23.8916,23.0657,23.3754,94500.0],["2023-03-14",24.1842,24.2616,23.5561,23.8916,96700.0],["2023-03-15",23.2894,23.4787,22.5495,23.255,119100.0],["2023-03-16",22.9966,23.8751,22.6865,23.6942,95100.0],["2023-03-17",23.5737,23.6167,23.0138,23.3239,308700.0],["2023-03-20",23.5823,23.8062,23.3497,23.367,77700.0],["2023-03-21",23.8148,24.2713,23.6512,23.9526,105000.0],["2023-03-22",23.944,24.0732,23.0569,23.0827,61000.0],["2023-03-23",23.1947,23.4617,22.6004,22.8846,61500.0],["2023-03-24",22.7382,23.41,22.454,23.3239,50800.0],["2023-03-27",23.6856,24.0215,23.522,23.8234,48700.0],["2023-03-28",23.7718,23.901,23.5392,23.8837,59800.0],["2023-03-29",24.1593,24.2627,23.6856,23.9613,80200.0],["2023-03-30",24.1938,24.1938,23.6856,23.8234,47300.0],["2023-03-31",24.0302,24.1507,23.6512,23.9613,95700.0],["2023-04-03",23.9096,24.2369,23.5306,23.9785,83700.0],["2023-04-04",24.1249,24.1593,23.0913,23.1861,68900.0],["2023-04-05",23.1,23.255,22.6349,22.8157,63400.0],["2023-04-06",22.9191,22.9191,22.6262,22.7727,44200.0],["2023-04-10",22.6521,23.5564,22.6521,23.4014,93100.0],["2023-04-11",23.5478,23.9785,23.5134,23.6942,74400.0],["2023-04-12",23.9785,23.9785,23.5737,23.7632,76400.0],["2023-04-13",23.8665,24.0732,23.6167,23.9957,37300.0],["2023-04-14",24.056,24.211,23.522,23.8148,43200.0],["2023-04-17",23.9182,23.9871,23.7459,23.7804,46500.0],["2023-04-18",23.9182,24.1766,23.7632,23.9096,51600.0],["2023-04-19",23.8665,24.2369,23.8321,23.8751,68900.0],["2023-04-20",22.5832,24.435,21.9114,24.4091,119100.0],["2023-04-21",24.8484,25.3824,23.6081,23.7287,146300.0],["2023-04-24",23.7287,24.2627,23.7029,23.9785,93000.0],["2023-04-25",23.789,23.901,23.5564,23.6598,66600.0],["2023-04-26",23.3497,23.7545,23.3497,23.7029,81300.0],["2023-04-27",23.789,24.2024,23.7373,23.9268,50500.0],["2023-04-28",23.901,24.211,23.6856,23.7115,63000.0],["2023-05-01",23.6856,24.0991,23.6684,23.8579,53600.0],["2023-05-02",23.7545,24.056,23.4875,23.944,69100.0],["2023-05-03",23.9957,24.5039,23.9957,24.1507,74100.0],["2023-05-04",23.9785,24.1077,23.7373,23.9957,93400.0],["2023-05-05",24.3919,25.1068,24.3919,24.9259,54700.0],["2023-05-08",25.0034,25.1843,24.4866,24.969,64500.0],["2023-05-09",24.8915,25.2446,24.857,25.1154,52900.0],["2023-05-10",25.391,25.658,25.1154,25.5546,67300.0],["2023-05-11",25.3221,25.7097,25.3049,25.6666,68200.0],["2023-05-12",25.7872,25.8475,25.4168,25.7441,56900.0],["2023-05-15",25.7786,26.2265,25.7441,26.0973,47900.0],["2023-05-16",25.8389,26.3298,25.77,25.925,54900.0],["2023-05-17",26.1834,26.3384,25.8044,26.0973,122300.0],["2023-05-18",26.0887,26.838,25.7614,26.7691,110900.0],["2023-05-19",27.0447,27.0447,26.2351,26.614,59100.0],["2023-05-22",26.6657,26.8552,26.3643,26.6227,59400.0],["2023-05-23",26.6054,27.3892,26.3557,27.0189,74500.0],["2023-05-24",27.0102,27.0102,26.5624,26.7605,77800.0],["2023-05-25",26.6313,26.9758,26.5624,26.6657,45600.0],["2023-05-26",26.6829,27.148,26.6054,27.0619,33900.0],["2023-05-30",27.0189,27.1136,26.7519,26.838,35800.0],["2023-05-31",26.7605,26.8035,25.4944,25.7786,59700.0],["2023-06-01",25.8475,25.8992,25.5116,25.5977,63600.0],["2023-06-02",25.9939,27.1308,25.8647,27.0878,81800.0],["2023-06-05",26.8208,26.9241,26.0025,26.614,79900.0],["2023-06-06",26.5796,27.6821,26.5796,27.3978,126700.0],["2023-06-07",27.6648,28.6381,27.6648,28.2591,117300.0],["2023-06-08",28.2677,28.3797,27.5701,27.5787,91900.0],["2023-06-09",27.5356,27.6045,27.1653,27.3548,72100.0],["2023-06-12",27.3375,27.8371,26.9241,27.6907,77900.0],["2023-06-13",27.8371,28.1127,27.5959,27.8974,75000.0],["2023-06-14",28.1041,28.1041,26.8552,26.9844,70800.0],["2023-06-15",26.9844,27.1913,26.5706,26.9758,82300.0],["2023-06-16",27.0879,27.0879,26.6223,26.9413,374700.0],["2023-06-20",26.9327,27.2172,26.7775,26.8034,94000.0],["2023-06-21",26.7689,27.8724,26.6999,27.4844,116600.0],["2023-06-22",27.3724,27.4931,26.9585,27.0016,51100.0],["2023-06-23",26.6396,26.9068,25.9585,25.9757,670100.0],["2023-06-26",26.0016,26.6999,25.8033,26.2775,82400.0],["2023-06-27",26.4068,26.5706,26.1913,26.2344,50300.0],["2023-06-28",26.424,26.424,25.8292,26.1999,56300.0],["2023-06-29",26.1481,26.7861,26.1481,26.7861,51700.0],["2023-06-30",26.9327,27.243,26.7689,26.8292,54500.0],["2023-07-03",27.0016,27.2086,26.9241,27.0103,32500.0],["2023-07-05",26.9241,26.9241,26.1826,26.1826,51800.0],["2023-07-06",25.8981,25.8981,25.4326,25.5705,47700.0],["2023-07-07",25.7171,26.3119,25.7171,25.8895,93300.0],["2023-07-10",25.8895,26.4154,25.8636,26.3292,58300.0],["2023-07-11",26.4671,26.9499,26.2947,26.9154,60300.0],["2023-07-12",27.3465,27.3465,26.993,27.1568,67500.0],["2023-07-13",27.2517,27.4586,27.0361,27.243,78000.0],["2023-07-14",27.1396,27.1654,26.6309,26.8982,43700.0],["2023-07-17",26.8034,27.2258,26.7258,26.993,53100.0],["2023-07-18",27.1051,27.6655,27.1051,27.243,92300.0],["2023-07-19",27.1568,27.3724,26.6999,27.3724,81000.0],["2023-07-20",25.0101,27.0965,24.3032,27.0361,190700.0],["2023-07-21",27.3206,28.9759,27.0534,28.4069,172200.0],["2023-07-24",28.45,28.5448,27.7172,28.0017,74800.0],["2023-07-25",27.8551,28.1569,27.3724,27.5103,49200.0],["2023-07-26",27.6138,27.9155,27.3982,27.4844,46500.0],["2023-07-27",27.5103,27.5103,26.924,27.2775,59800.0],["2023-07-28",27.4586,27.6051,27.2861,27.5793,52500.0],["2023-07-31",27.5706,28.0017,27.4931,27.8034,116200.0],["2023-08-01",27.7948,27.9155,27.3206,27.5189,80000.0],["2023-08-02",27.1741,28.1827,27.1741,27.881,62600.0],["2023-08-03",27.9155,28.2345,27.5706,27.9586,75600.0],["2023-08-04",28.0189,28.0189,26.9241,27.0534,102500.0],["2023-08-07",27.0792,27.3982,26.8809,27.0275,102500.0],["2023-08-08",26.7603,27.243,26.5792,27.1051,69900.0],["2023-08-09",27.0103,27.3724,26.9499,27.1999,78700.0],["2023-08-10",27.2344,27.5017,26.8551,27.1654,63700.0],["2023-08-11",27.1654,27.3034,26.8723,26.9844,44500.0],["2023-08-14",26.8206,26.8206,26.3292,26.7171,62700.0],["2023-08-15",26.6396,26.7344,26.3292,26.6223,54000.0],["2023-08-16",26.6654,27.0534,26.6654,26.7258,48800.0],["2023-08-17",26.7085,26.9413,26.5792,26.6051,57600.0],["2023-08-18",26.493,26.7085,26.4068,26.4585,108700.0],["2023-08-21",26.4671,26.6999,26.2861,26.5275,80000.0],["2023-08-22",26.6568,27.1137,26.5189,26.8034,143400.0],["2023-08-23",26.812,27.1999,26.4757,27.1482,54200.0],["2023-08-24",26.9844,27.4327,26.9758,27.3551,71500.0],["2023-08-25",27.5017,27.8551,27.0016,27.8034,76600.0],["2023-08-28",28.0189,28.5879,27.95,28.3466,91900.0],["2023-08-29",28.4069,29.657,28.2776,29.5966,78600.0],["2023-08-30",29.4759,29.6915,29.3639,29.6397,89100.0],["2023-08-31",29.6311,30.1398,29.6139,29.9587,157000.0],["2023-09-01",30.1484,30.8639,30.0449,30.795,139400.0],["2023-09-05",30.4501,30.476,29.0276,29.1138,120400.0],["2023-09-06",29.0276,29.4759,28.8293,29.3035,105300.0],["2023-09-07",29.2949,29.3466,28.5362,29.0362,86600.0],["2023-09-08",28.9759,29.269,28.6483,28.9328,74300.0],["2023-09-11",29.0707,29.2604,28.9156,29.0794,72900.0],["2023-09-12",28.9414,29.2432,28.3552,28.4155,51300.0],["2023-09-13",28.45,28.45,27.9758,28.131,67200.0],["2023-09-14",28.4244,28.9422,28.4244,28.9163,74400.0],["2023-09-15",28.8645,28.8645,28.1569,28.528,351300.0],["2023-09-18",28.6315,28.6315,28.0447,28.4244,63300.0],["2023-09-19",28.364,28.4072,28.0275,28.0965,37400.0],["2023-09-20",28.2863,28.5021,27.7082,27.7168,33500.0],["2023-09-21",27.6133,27.7772,27.294,27.5442,43200.0],["2023-09-22",27.6133,27.6737,27.1128,27.1473,55000.0],["2023-09-25",27.1128,27.4148,26.9661,27.3285,73500.0],["2023-09-26",27.1904,27.6046,27.1473,27.527,124300.0],["2023-09-27",27.8635,28.6919,27.7945,28.5884,86700.0],["2023-09-28",28.5797,28.9767,28.2346,28.3295,116000.0],["2023-09-29",28.5711,28.5711,28.0016,28.0102,66600.0],["2023-10-02",28.1914,28.4934,27.665,28.0706,116900.0],["2023-10-03",28.131,28.131,27.3371,27.7082,54000.0],["2023-10-04",27.7168,28.1483,27.4579,27.993,61600.0],["2023-10-05",28.0879,28.2518,27.7859,28.2173,75700.0],["2023-10-06",28.0534,28.6574,27.9584,28.3122,55200.0],["2023-10-09",28.295,28.9249,28.295,28.6488,40800.0],["2023-10-10",28.83,29.434,28.83,29.1752,47300.0],["2023-10-11",29.2183,29.6584,28.9335,29.5807,57600.0],["2023-10-12",29.7533,29.7533,28.062,28.2863,76800.0],["2023-10-13",28.364,28.364,27.5615,27.8117,50600.0],["2023-10-16",28.1569,28.4934,28.1483,28.2777,42000.0],["2023-10-17",28.0879,29.132,28.0361,28.7696,102400.0],["2023-10-18",28.5193,28.5193,27.2595,27.2681,57600.0],["2023-10-19",25.7839,26.4656,25.456,25.5078,129700.0],["2023-10-20",25.6631,26.2412,25.2144,25.4042,135400.0],["2023-10-23",25.1367,25.4042,24.0494,24.1098,169200.0],["2023-10-24",24.4464,24.7225,24.2393,24.2911,101700.0],["2023-10-25",24.0322,24.2824,23.7302,23.8165,66400.0],["2023-10-26",23.9718,24.1357,23.618,23.756,82200.0],["2023-10-27",23.6698,23.6698,23.1865,23.2814,94800.0],["2023-10-30",23.5921,23.7733,23.3677,23.5662,105100.0],["2023-10-31",23.5662,24.1185,23.5662,24.084,119000.0],["2023-11-01",24.1271,24.4291,23.9286,24.2393,162000.0],["2023-11-02",24.5931,24.7743,24.222,24.4464,154200.0],["2023-11-03",24.8951,25.9565,24.5154,25.689,162400.0],["2023-11-06",25.5078,26.1118,25.5078,25.9996,94600.0],["2023-11-07",25.9824,26.1463,25.4905,25.758,64500.0],["2023-11-08",25.9047,25.9047,25.3438,25.5164,47600.0],["2023-11-09",25.6976,25.827,25.2057,25.3783,106500.0],["2023-11-10",25.5337,25.8874,25.2748,25.6458,63500.0],["2023-11-13",25.4646,26.1032,25.4646,25.9996,96500.0],["2023-11-14",26.8884,27.6909,26.8021,27.6564,173000.0],["2023-11-15",28.3554,29.5635,27.829,29.5203,161400.0],["2023-11-16",29.598,29.598,28.4762,28.9076,83500.0],["2023-11-17",29.1579,29.4772,28.9163,29.3046,80500.0],["2023-11-20",29.3736,29.3822,28.9163,28.9594,53000.0],["2023-11-21",28.8731,28.968,28.6919,28.8731,50800.0],["2023-11-22",29.0975,29.3132,28.8127,29.201,58100.0],["2023-11-24",29.2269,29.4427,29.1148,29.4081,27500.0],["2023-11-27",29.1838,29.3995,29.0975,29.2356,123700.0],["2023-11-28",29.3132,29.4685,28.6315,28.7955,73700.0],["2023-11-29",29.0802,29.4081,28.9508,28.9853,83600.0],["2023-11-30",29.0026,29.6239,28.7868,29.3564,96800.0],["2023-12-01",29.1234,30.3228,29.1234,30.1761,95800.0],["2023-12-04",30.1761,31.4274,30.1589,31.3152,116500.0],["2023-12-05",31.203,31.7553,30.97,31.0908,109200.0],["2023-12-06",31.3238,31.807,30.9786,31.3238,203300.0],["2023-12-07",30.1551,31.8525,29.5614,31.8432,138400.0],["2023-12-08",31.8432,32.4091,31.7319,31.8803,76100.0],["2023-12-11",31.6577,32.2606,31.4908,31.9731,103600.0],["2023-12-12",32.1308,32.2699,31.8154,32.0288,105300.0],["2023-12-13",32.1772,32.8636,31.6299,32.7151,206700.0],["2023-12-14",33.0583,34.1992,33.0583,33.9488,164000.0],["2023-12-15",34.2364,35.8503,34.0137,35.7854,971800.0],["2023-12-18",35.5813,35.5813,34.0601,34.3848,156900.0],["2023-12-19",34.6074,35.3865,34.4868,34.8857,148500.0],["2023-12-20",34.9877,36.1564,34.5146,34.6167,182400.0],["2023-12-21",35.0712,35.0712,34.4033,34.8764,161600.0],["2023-12-22",35.2196,35.9338,34.9135,35.4515,75100.0],["2023-12-26",35.47,36.3326,35.2659,36.1564,70200.0],["2023-12-27",36.3048,36.5274,35.9894,36.3419,56700.0],["2023-12-28",36.1008,36.2213,35.7205,36.0637,51900.0],["2023-12-29",36.0729,36.0729,35.4051,35.5164,108200.0],["2024-01-02",35.099,35.3773,34.5332,35.0248,113200.0],["2024-01-03",34.7372,34.83,33.7818,33.9024,119000.0],["2024-01-04",33.9024,34.4219,33.2995,33.3552,235100.0],["2024-01-05",33.2068,33.9024,32.8265,33.5685,123700.0],["2024-01-08",33.754,33.921,33.5221,33.8746,68600.0],["2024-01-09",33.3923,33.5871,32.9934,33.0584,101800.0],["2024-01-10",33.114,33.5871,32.9285,33.4479,72300.0],["2024-01-11",33.3552,34.0416,33.1511,33.9488,110800.0],["2024-01-12",34.2642,34.3384,33.485,33.7262,60400.0],["2024-01-16",33.5314,33.6149,32.947,33.5778,79100.0],["2024-01-17",33.0027,33.485,32.9378,33.4758,77300.0],["2024-01-18",32.947,32.947,30.4241,31.7041,167900.0],["2024-01-19",32.4925,32.4925,30.8137,31.8618,132100.0],["2024-01-22",31.9267,32.6317,31.7412,32.4462,133800.0],["2024-01-23",32.8357,32.9563,31.5557,31.5835,135200.0],["2024-01-24",32.0102,32.0102,30.4333,31.0548,143900.0],["2024-01-25",31.565,31.8432,31.1939,31.7969,96800.0],["2024-01-26",32.1401,32.1401,31.6299,31.8061,60600.0],["2024-01-29",31.8896,32.5482,31.667,32.3627,66200.0],["2024-01-30",32.1215,32.8821,32.1215,32.7801,80900.0],["2024-01-31",32.7801,33.281,32.0937,32.1215,147800.0],["2024-02-01",32.3812,32.7151,31.8896,32.7151,99300.0],["2024-02-02",32.2606,32.4925,31.9082,32.3534,85200.0],["2024-02-05",31.8989,31.8989,31.2032,31.6206,63400.0],["2024-02-06",31.6763,32.1308,31.6763,31.8432,63600.0],["2024-02-07",31.8711,32.5296,31.7134,32.4369,60400.0],["2024-02-08",32.5946,33.3645,32.5946,33.3645,51800.0],["2024-02-09",33.3737,33.9303,33.1882,33.9117,63600.0],["2024-02-12",33.921,34.7836,33.921,34.3106,89500.0],["2024-02-13",33.0212,33.4386,31.8896,32.2328,117400.0],["2024-02-14",32.7986,32.9099,32.2978,32.743,47700.0],["2024-02-15",32.8914,33.4943,32.7244,33.4943,92100.0],["2024-02-16",33.1418,33.2624,32.1772,32.6966,64000.0],["2024-02-20",32.2514,32.4369,31.8525,32.0937,58500.0],["2024-02-21",32.1215,32.3812,31.9917,32.3627,57900.0],["2024-02-22",32.3349,32.6224,32.1679,32.3256,56900.0],["2024-02-23",32.3256,32.6873,31.7505,32.6224,43000.0],["2024-02-26",32.5482,33.0305,32.4925,33.0305,54400.0],["2024-02-27",33.3459,33.6705,33.0862,33.3552,60700.0],["2024-02-28",33.1326,33.3273,32.9749,33.0212,41000.0],["2024-02-29",33.6891,33.9488,33.3366,33.7726,55600.0],["2024-03-01",33.8839,33.9395,33.2995,33.6427,65600.0],["2024-03-04",33.8653,34.0323,32.9285,32.9563,56200.0],["2024-03-05",32.743,32.7801,31.5557,31.8432,88300.0],["2024-03-06",32.2699,32.2699,31.7505,32.1772,80100.0],["2024-03-07",32.4647,32.8636,32.2606,32.8172,88800.0],["2024-03-08",33.2439,33.4665,32.6502,33.0769,91600.0],["2024-03-11",33.0305,33.0305,32.1772,32.6595,89200.0],["2024-03-12",32.6966,32.6966,32.2421,32.4554,67700.0],["2024-03-13",32.4091,33.1047,32.2699,32.6595,68000.0],["2024-03-14",32.3346,32.3439,31.2855,31.4898,85600.0],["2024-03-15",31.4341,33.365,31.4341,33.2722,534100.0],["2024-03-18",33.2722,33.2722,32.6038,32.7523,72000.0],["2024-03-19",32.6873,33.5136,32.6873,33.4672,55800.0],["2024-03-20",33.3372,34.8968,33.2536,34.6555,71500.0],["2024-03-21",34.7761,35.6395,34.7761,35.1289,105900.0],["2024-03-22",35.2032,35.2032,34.5162,34.7019,45100.0],["2024-03-25",34.6926,34.7947,34.1913,34.2098,23200.0],["2024-03-26",34.5533,34.6369,34.0984,34.3305,45600.0],["2024-03-27",34.7019,35.2867,34.7019,35.1104,56000.0],["2024-03-28",35.2218,35.5745,34.8597,35.4817,99500.0],["2024-04-01",35.6488,35.6488,34.1727,34.5348,76200.0],["2024-04-02",34.182,34.2284,33.2165,34.1542,79200.0],["2024-04-03",34.0706,34.5533,34.0149,34.1077,83300.0],["2024-04-04",34.609,34.8597,34.0892,34.1077,59800.0],["2024-04-05",34.0613,34.4698,34.0613,34.3027,31500.0],["2024-04-08",34.5719,34.5719,34.1634,34.2748,42900.0],["2024-04-09",34.3677,34.6462,33.5693,33.7085,72300.0],["2024-04-10",32.7431,32.7431,31.4619,31.8426,95100.0],["2024-04-11",32.1211,32.3067,31.7961,32.0932,61900.0],["2024-04-12",31.8333,32.186,31.7404,31.9539,67800.0],["2024-04-15",32.1025,32.1025,31.2205,31.6754,62000.0],["2024-04-16",31.4712,31.4712,30.7749,30.7842,84600.0],["2024-04-17",31.137,31.137,30.1065,30.4036,87600.0],["2024-04-18",30.5986,31.332,30.3943,30.6078,82900.0],["2024-04-19",30.5521,31.2391,30.5521,31.1463,70600.0],["2024-04-22",31.1463,31.7497,30.942,31.2113,68400.0],["2024-04-23",31.3134,32.873,31.3134,32.3624,95400.0],["2024-04-24",32.4924,32.5759,31.3877,31.6754,96100.0],["2024-04-25",31.9725,32.511,29.0203,29.4567,193700.0],["2024-04-26",29.7538,30.3386,29.4288,30.0694,128600.0],["2024-04-29",30.1437,30.3757,29.8652,29.958,82100.0],["2024-04-30",29.6795,30.2458,29.6609,29.8002,96400.0],["2024-05-01",29.7073,30.2365,29.5124,29.5774,106600.0],["2024-05-02",29.9209,30.0694,29.6423,30.0044,126700.0],["2024-05-03",30.5893,30.8771,30.5614,30.6914,69000.0],["2024-05-06",30.9049,31.6197,30.7471,31.0627,94700.0],["2024-05-07",31.0163,31.5362,30.8121,31.1277,85200.0],["2024-05-08",30.942,31.1277,30.385,30.9606,70000.0],["2024-05-09",31.0627,31.4248,30.8214,31.3784,100700.0],["2024-05-10",31.4619,31.564,31.1463,31.5455,68200.0],["2024-05-13",31.7404,31.7961,31.072,31.072,65400.0],["2024-05-14",31.5548,31.564,30.9142,30.9699,50200.0],["2024-05-15",31.2948,31.5269,31.007,31.0349,59000.0],["2024-05-16",30.9977,30.9977,30.4129,30.515,71300.0],["2024-05-17",30.6635,30.6635,30.1994,30.32,44600.0],["2024-05-20",30.32,30.6728,30.0694,30.0694,47800.0],["2024-05-21",30.0415,30.0694,29.8466,29.9023,38400.0],["2024-05-22",29.9116,29.9116,29.2989,29.6702,91100.0],["2024-05-23",29.6795,29.6795,29.1689,29.4381,81900.0],["2024-05-24",29.6609,29.8002,29.336,29.7445,83600.0],["2024-05-28",29.8373,30.0044,29.2432,29.4103,85300.0],["2024-05-29",29.0946,29.4288,29.0575,29.3453,71100.0],["2024-05-30",29.6795,30.1251,29.6795,30.023,68900.0],["2024-05-31",30.1622,30.7285,30.0137,30.515,69600.0],["2024-06-03",30.7749,30.7749,29.4938,29.6795,74100.0],["2024-06-04",29.4567,29.4752,28.6119,28.6212,69200.0],["2024-06-05",28.9275,28.9275,28.2684,28.649,76400.0],["2024-06-06",28.5469,28.8347,28.1663,28.4541,65500.0],["2024-06-07",28.0641,28.7975,28.0084,28.4633,108000.0],["2024-06-10",28.2405,28.4448,27.9992,28.3148,97900.0],["2024-06-11",28.0177,28.0827,27.6557,27.9527,71700.0],["2024-06-12",28.8625,29.206,28.4448,28.6212,76600.0],["2024-06-13",28.5098,28.9089,28.0084,28.7697,69800.0],["2024-06-14",28.4259,28.779,27.9519,28.7511,78200.0],["2024-06-17",28.5838,29.6432,28.5838,29.6246,89000.0],["2024-06-18",29.4666,29.8105,29.1507,29.6246,96900.0],["2024-06-20",29.6246,30.0985,29.6246,29.6525,88300.0],["2024-06-21",29.5967,29.5967,28.3794,28.5838,1180500.0],["2024-06-24",28.8626,29.2064,28.6024,28.6024,107800.0],["2024-06-25",28.4352,28.6117,27.6639,27.8776,67000.0],["2024-06-26",27.7847,28.2865,27.7011,28.2586,81200.0],["2024-06-27",28.3701,28.4723,27.8497,27.8869,141500.0],["2024-06-28",28.2307,28.8254,28.1378,28.7697,464400.0],["2024-07-01",28.4909,28.7883,27.7754,27.9241,94600.0],["2024-07-02",27.9891,28.3051,27.9148,28.2214,66000.0],["2024-07-03",28.3515,28.5746,28.0077,28.0449,23400.0],["2024-07-05",27.8311,27.9984,27.4502,27.636,89000.0],["2024-07-08",27.8497,28.1099,27.7382,27.8869,51600.0],["2024-07-09",27.7568,27.794,27.4316,27.478,52300.0],["2024-07-10",27.478,28.0449,27.478,28.0263,48600.0],["2024-07-11",28.7418,29.7547,28.7139,29.541,113100.0],["2024-07-12",29.9591,30.4145,29.5689,29.6246,64900.0],["2024-07-15",29.9498,30.0335,28.9277,29.0113,116600.0],["2024-07-16",29.3365,30.9906,29.3365,30.6282,186200.0],["2024-07-17",30.5539,30.8419,29.6618,29.9684,198900.0],["2024-07-18",27.2643,31.0742,26.2514,30.8512,214000.0],["2024-07-19",30.5724,30.9627,29.2064,30.0707,507400.0],["2024-07-22",30.145,30.5539,29.7361,30.368,117200.0],["2024-07-23",30.0892,31.3251,30.0892,30.7397,135200.0],["2024-07-24",30.4331,30.8884,29.8383,29.9034,108800.0],["2024-07-25",30.1264,31.2229,30.1264,30.9349,92200.0],["2024-07-26",31.4924,32.3009,31.4924,32.2544,82300.0],["2024-07-29",32.2544,32.4867,31.3251,31.7247,77800.0],["2024-07-30",31.957,31.9942,31.5482,31.8455,84300.0],["2024-07-31",32.0593,33.0071,31.4088,31.8269,165600.0],["2024-08-01",31.9849,32.3845,30.4795,30.7211,94100.0],["2024-08-02",29.5224,29.9777,29.4202,29.8476,99200.0],["2024-08-05",28.3515,29.0671,28.0263,28.9091,98000.0],["2024-08-06",28.844,29.3458,28.4909,29.2343,83300.0],["2024-08-07",29.5038,29.6897,28.3422,28.7139,63800.0],["2024-08-08",29.1414,29.3365,28.7232,28.8719,60900.0],["2024-08-09",28.7697,29.2529,28.7139,29.1042,51800.0],["2024-08-12",28.9555,29.1042,28.5281,28.621,51700.0],["2024-08-13",28.9834,29.7361,28.9277,29.6804,43800.0],["2024-08-14",29.9034,29.9034,28.9927,29.4666,57100.0],["2024-08-15",30.2565,30.526,29.8476,30.2286,42300.0],["2024-08-16",30.0892,30.5724,29.8197,30.0335,53300.0],["2024-08-19",30.0335,30.5167,29.9498,30.2286,59100.0],["2024-08-20",30.1729,30.2658,29.7268,29.9777,68900.0],["2024-08-21",30.2565,30.7118,30.1171,30.6468,48500.0],["2024-08-22",30.684,30.684,30.2844,30.2844,62200.0],["2024-08-23",30.5539,31.734,30.4609,31.5203,80600.0],["2024-08-26",31.9292,32.0035,31.4831,31.5389,107800.0],["2024-08-27",31.1672,31.4645,30.8419,31.4181,68900.0],["2024-08-28",31.3623,31.5203,31.2229,31.3995,55200.0],["2024-08-29",31.7805,32.0778,31.4645,31.6875,52100.0],["2024-08-30",31.7619,32.1801,31.3902,31.9663,72100.0],["2024-09-03",31.6783,31.7154,30.2751,30.2844,69200.0],["2024-09-04",30.3587,30.3587,29.4016,29.5781,80700.0],["2024-09-05",29.8383,29.8662,29.1972,29.4016,76300.0],["2024-09-06",29.4016,30.0149,29.0113,29.0764,86700.0],["2024-09-09",29.1042,29.1042,27.9798,28.2958,207100.0],["2024-09-10",28.4352,28.621,27.8869,28.3887,123300.0],["2024-09-11",28.1099,28.2958,27.6267,28.2679,109500.0],["2024-09-12",28.5188,28.6675,28.1378,28.4166,67800.0],["2024-09-13",28.9189,29.5793,28.7235,29.4398,87600.0],["2024-09-16",29.7095,29.97,29.4677,29.8025,71200.0],["2024-09-17",30.1653,30.8536,29.9607,30.4815,68200.0],["2024-09-18",30.5188,31.6443,30.3234,30.5002,97400.0],["2024-09-19",31.328,31.328,30.249,30.7513,103800.0],["2024-09-20",30.435,30.5374,28.7421,28.77,813000.0],["2024-09-23",29.1049,29.5979,28.8445,29.2723,367100.0],["2024-09-24",29.3281,29.6072,29.0677,29.2165,161500.0],["2024-09-25",29.263,29.3746,27.8957,27.8957,164900.0],["2024-09-26",28.4631,28.9747,28.1282,28.2491,186900.0],["2024-09-27",28.6398,29.2072,28.4538,28.7235,88000.0],["2024-09-30",28.5375,28.9933,28.3701,28.9189,86300.0],["2024-10-01",28.7421,28.8166,28.2585,28.4259,95400.0],["2024-10-02",28.1375,28.677,27.9329,27.9701,61700.0],["2024-10-03",27.7376,27.8585,27.4027,27.4027,69700.0],["2024-10-04",27.8864,28.1189,27.6073,28.091,115700.0],["2024-10-07",27.8399,28.0352,27.5887,27.8213,67000.0],["2024-10-08",27.8027,27.905,27.3004,27.4492,69400.0],["2024-10-09",27.412,27.9143,27.2632,27.4027,80800.0],["2024-10-10",27.1236,27.6445,27.012,27.1981,96600.0],["2024-10-11",27.0864,27.7376,27.0864,27.5887,56300.0],["2024-10-14",27.5422,27.6445,27.1981,27.5608,68200.0],["2024-10-15",27.6073,27.9515,27.3934,27.4492,81100.0],["2024-10-16",27.5236,27.7841,27.2632,27.4399,130800.0],["2024-10-17",26.3888,26.9655,24.9936,26.0912,222900.0],["2024-10-18",26.2865,26.2865,25.3563,25.44,547900.0],["2024-10-21",25.44,25.84,24.8726,25.0308,209600.0],["2024-10-22",25.1145,25.933,25.1145,25.1796,217300.0],["2024-10-23",25.1703,26.4818,25.161,26.4632,189000.0],["2024-10-24",26.5097,26.6586,26.1191,26.4167,137900.0],["2024-10-25",26.6214,26.7144,25.8586,25.8772,85000.0],["2024-10-28",26.0354,26.3981,25.747,25.8214,85200.0],["2024-10-29",25.4679,25.8772,25.44,25.5703,97200.0],["2024-10-30",25.468,26.1656,25.468,25.5424,86000.0],["2024-10-31",25.7749,25.7749,25.0866,25.0866,92900.0],["2024-11-01",25.2354,25.468,25.0773,25.347,94900.0],["2024-11-04",25.254,25.8586,25.254,25.3656,71700.0],["2024-11-05",25.2447,25.9237,25.2447,25.8121,84600.0],["2024-11-06",27.2539,28.2305,27.1888,27.9329,206100.0],["2024-11-07",27.8585,27.8585,27.1516,27.2446,94200.0],["2024-11-08",27.319,27.812,27.319,27.7748,120700.0],["2024-11-11",28.4631,28.5282,27.8492,28.1189,121100.0],["2024-11-12",27.8585,28.0631,27.2818,27.2911,86200.0],["2024-11-13",28.0259,28.3701,27.9143,28.1096,124700.0],["2024-11-14",28.1375,28.1561,27.7376,28.0817,158700.0],["2024-11-15",28.184,28.491,28.0259,28.0259,117600.0],["2024-11-18",28.0352,28.3422,27.6259,27.7469,77400.0],["2024-11-19",27.6073,27.6166,27.1516,27.4492,111300.0],["2024-11-20",27.3655,27.8585,27.3655,27.6911,96000.0],["2024-11-21",27.812,28.1747,27.7283,28.0073,97200.0],["2024-11-22",28.0817,28.4352,28.0817,28.3422,94800.0],["2024-11-25",28.5468,29.3188,28.5468,28.7886,145300.0],["2024-11-26",28.4817,28.891,28.2957,28.3887,136900.0],["2024-11-27",28.4817,28.8352,28.0724,28.1933,108900.0],["2024-11-29",28.3859,28.7903,28.0393,28.3859,77800.0],["2024-12-02",28.3667,28.9925,28.1356,28.7614,106000.0],["2024-12-03",28.6555,28.9251,28.1837,28.6555,122800.0],["2024-12-04",28.7711,28.7711,28.3185,28.5592,84400.0],["2024-12-05",28.5689,28.7133,28.2319,28.4822,97100.0],["2024-12-06",28.8,28.8577,28.2607,28.4052,76300.0],["2024-12-09",28.7037,29.5992,28.4918,29.3873,92600.0],["2024-12-10",29.1273,29.1659,28.097,28.5592,168500.0],["2024-12-11",28.7518,28.9444,28.3474,28.357,248800.0],["2024-12-12",28.2607,28.9829,28.1356,28.7711,139700.0],["2024-12-13",28.6652,28.6748,28.2511,28.5111,100000.0],["2024-12-16",28.4726,29.0985,28.3089,28.7903,114100.0],["2024-12-17",28.6844,29.5125,28.5785,28.6459,176200.0],["2024-12-18",28.7037,29.214,27.3075,27.6156,185500.0],["2024-12-19",27.5867,27.8852,27.2016,27.6541,172000.0],["2024-12-20",27.1534,28.0585,27.1534,27.269,1019500.0],["2024-12-23",27.2882,27.4134,26.5468,26.7683,107100.0],["2024-12-24",26.672,26.9705,26.672,26.9223,46900.0],["2024-12-26",26.672,27.1149,26.6238,26.9512,66900.0],["2024-12-27",26.6912,27.0571,26.1905,26.5275,98700.0],["2024-12-30",26.4794,26.5661,25.7476,25.8054,83000.0],["2024-12-31",26.0557,26.4505,25.9402,26.0076,75300.0],["2025-01-02",26.2098,26.412,25.2565,25.2565,99300.0],["2025-01-03",25.3336,25.401,24.9484,25.064,90600.0],["2025-01-06",25.0736,25.7957,25.0351,25.1602,116700.0],["2025-01-07",25.0928,25.401,24.3322,24.361,126400.0],["2025-01-08",24.1203,24.2455,23.7063,23.7159,101800.0],["2025-01-10",23.3211,23.5426,22.7241,23.1478,141600.0],["2025-01-13",22.9649,23.5041,22.7627,23.3885,114900.0],["2025-01-14",23.687,24.2551,23.533,24.0914,148300.0],["2025-01-15",24.7269,24.7269,23.7352,23.9085,140500.0],["2025-01-16",25.2662,25.8535,24.6499,24.7943,411800.0],["2025-01-17",25.0736,26.152,24.8617,25.9883,234100.0],["2025-01-21",26.412,27.1534,26.3831,26.6816,206100.0],["2025-01-22",26.9801,27.1342,26.3061,27.009,245500.0],["2025-01-23",26.8549,27.943,26.6238,27.9045,222500.0],["2025-01-24",28.02,28.1163,27.4615,27.7312,154600.0],["2025-01-27",27.7312,28.4244,27.6734,27.8274,247300.0],["2025-01-28",27.6349,27.9815,27.2882,27.4327,181800.0],["2025-01-29",27.3364,28.1259,27.3364,27.9911,215900.0],["2025-01-30",28.2415,28.8385,28.0393,28.1741,157600.0],["2025-01-31",28.1067,28.5978,27.6156,27.6252,621600.0],["2025-02-03",27.0379,27.76,26.9127,27.3941,190600.0],["2025-02-04",27.3653,27.5386,27.1823,27.5193,119000.0],["2025-02-05",27.6926,28.097,27.5867,27.7119,114600.0],["2025-02-06",27.9141,27.9911,26.9608,27.2016,136700.0],["2025-02-07",27.1727,27.3171,26.5179,26.8357,133000.0],["2025-02-10",27.0475,27.5289,26.9127,27.4519,86600.0],["2025-02-11",27.5675,30.5524,27.5482,30.2828,290800.0],["2025-02-12",29.6088,30.1384,29.1273,29.3199,200100.0],["2025-02-13",29.5029,29.7725,28.9925,29.7243,142900.0],["2025-02-14",29.8399,30.2828,29.7051,30.0228,153900.0],["2025-02-18",29.9939,29.9939,29.3873,29.888,143900.0],["2025-02-19",29.5221,29.9169,29.3969,29.7436,103300.0],["2025-02-20",29.5414,29.5414,28.6363,28.8385,90800.0],["2025-02-21",29.1851,29.1851,28.0874,28.0874,107800.0],["2025-02-24",28.0489,28.2319,27.7119,27.7408,113900.0],["2025-02-25",27.8371,28.4341,27.76,27.8274,97600.0],["2025-02-26",27.7889,28.2222,27.3075,27.4327,115900.0],["2025-02-27",27.0475,27.3364,26.412,26.9223,230400.0],["2025-02-28",26.8742,27.2304,26.2194,27.0956,308500.0],["2025-03-03",27.2016,27.5771,25.9787,25.9787,166500.0],["2025-03-04",25.5743,25.9498,25.1025,25.2276,188300.0],["2025-03-05",25.1121,25.8054,25.0832,25.5069,165200.0],["2025-03-06",25.295,26.4409,25.1217,26.1905,162500.0],["2025-03-07",26.2002,26.8646,26.1135,26.5661,158700.0],["2025-03-10",26.5179,26.7972,26.3157,26.6431,143700.0],["2025-03-11",26.7105,26.8934,25.9883,26.0076,180100.0],["2025-03-12",25.892,26.0942,25.5454,25.555,122100.0],["2025-03-13",25.3625,25.6417,25.0832,25.2469,120200.0],["2025-03-14",25.3047,26.0663,24.9866,26.0567,141900.0],["2025-03-17",26.047,26.6061,25.8446,26.4808,165700.0],["2025-03-18",26.3555,27.0592,26.2109,26.4905,223100.0],["2025-03-19",26.4519,27.0785,26.2591,26.9628,147300.0],["2025-03-20",26.5579,27.1267,26.5097,26.5194,103400.0],["2025-03-21",26.1916,26.3266,25.6132,26.2977,604600.0],["2025-03-24",26.7893,27.3677,26.3941,27.252,166500.0],["2025-03-25",27.0785,27.6472,26.876,26.9821,174300.0],["2025-03-26",26.8664,27.146,26.7025,26.7796,86900.0],["2025-03-27",26.8278,26.9435,26.4037,26.5965,95000.0],["2025-03-28",26.3555,26.3555,25.3433,25.3915,113500.0],["2025-03-31",24.8902,25.5554,24.7649,25.3529,163900.0],["2025-04-01",25.0637,25.565,25.0445,25.4011,82200.0],["2025-04-02",25.0734,25.7482,25.0445,25.6614,88500.0],["2025-04-03",23.8684,24.4661,23.3671,23.7431,226400.0],["2025-04-04",23.0586,23.4539,21.9886,23.2322,245100.0],["2025-04-07",21.8922,23.7334,21.6801,23.0104,235500.0],["2025-04-08",23.4635,23.7142,22.702,22.9044,180100.0],["2025-04-09",22.8176,24.9481,22.5574,24.5914,169500.0],["2025-04-10",24.1383,25.8349,24.1383,25.324,490400.0],["2025-04-11",25.4783,25.9121,25.0734,25.7867,182200.0],["2025-04-14",26.0663,26.3555,25.2855,26.182,210600.0],["2025-04-15",26.1145,26.529,25.5168,25.8928,137800.0],["2025-04-16",25.5361,26.0856,25.2951,25.7578,136400.0],["2025-04-17",28.4859,29.5367,27.7533,29.3149,308200.0],["2025-04-21",28.804,29.3342,27.9654,29.2667,265900.0],["2025-04-22",29.8741,31.59,29.8066,31.3586,307400.0],["2025-04-23",31.831,32.2358,30.7031,31.1369,194000.0],["2025-04-24",31.079,32.072,30.9826,31.9659,189800.0],["2025-04-25",31.696,31.8695,31.1465,31.8117,134600.0],["2025-04-28",31.8213,32.1973,31.4646,32.0623,146600.0],["2025-04-29",31.9177,32.1587,31.3682,31.9563,135200.0],["2025-04-30",31.7538,32.8431,31.4357,32.6889,180800.0],["2025-05-01",32.8431,32.9685,31.9563,32.5925,261400.0],["2025-05-02",32.9299,34.0578,32.766,33.7589,212200.0],["2025-05-05",33.4505,34.2891,33.142,33.8168,176700.0],["2025-05-06",33.4023,33.8071,32.9106,33.6336,106700.0],["2025-05-07",33.9035,33.9325,33.0552,33.489,121700.0],["2025-05-08",33.8361,34.5494,33.5565,34.1927,130400.0],["2025-05-09",34.3855,34.559,33.865,34.453,141700.0],["2025-05-12",35.764,36.1207,34.7229,35.0314,156100.0],["2025-05-13",35.2628,36.2557,35.1085,36.0243,198200.0],["2025-05-14",35.8122,36.14,35.523,35.6773,134200.0],["2025-05-15",35.5809,35.9183,35.1278,35.4845,144000.0],["2025-05-16",35.5423,36.2075,35.417,35.9954,115000.0],["2025-05-19",35.4556,35.9183,35.4556,35.8508,105300.0],["2025-05-20",35.6194,35.9086,35.3302,35.3302,79700.0],["2025-05-21",34.9543,35.1953,34.5687,34.6651,88400.0],["2025-05-22",34.7133,34.7615,34.2891,34.3373,90400.0],["2025-05-23",33.8457,34.4434,33.5372,34.3759,97300.0],["2025-05-27",34.6265,35.2917,34.1349,35.2628,130300.0],["2025-05-28",35.3206,35.3206,33.9999,34.106,140500.0],["2025-05-29",34.2313,34.3084,33.7686,34.0963,139300.0],["2025-05-30",33.8939,34.0289,33.5854,33.7589,125400.0],["2025-06-02",33.7782,34.212,33.383,33.9035,154700.0],["2025-06-03",33.9421,34.6554,33.5854,34.6554,158900.0],["2025-06-04",34.6362,34.6651,34.1735,34.3566,107400.0],["2025-06-05",34.1831,34.453,33.8457,34.2795,94100.0],["2025-06-06",34.8,34.8868,34.3373,34.6073,94100.0],["2025-06-09",34.829,35.2242,34.4241,35.0025,90400.0],["2025-06-10",35.0892,35.1374,34.6458,34.7133,86000.0],["2025-06-11",34.8964,34.9543,34.1542,34.2795,114900.0],["2025-06-12",34.106,34.5012,33.5854,33.7975,96700.0],["2025-06-13",33.5756,34.3281,33.0932,33.4309,123800.0],["2025-06-16",33.6721,33.6721,33.2379,33.4791,83800.0],["2025-06-17",33.3151,33.9905,33.1704,33.7589,103900.0],["2025-06-18",33.6914,34.2799,33.5852,33.6335,106800.0],["2025-06-20",33.701,34.1641,33.3054,33.7782,462500.0],["2025-06-23",33.8264,34.7623,33.7878,34.7623,183900.0],["2025-06-24",34.9263,35.6017,34.7623,35.2254,87600.0],["2025-06-25",35.2833,35.3315,34.7334,34.8395,94400.0],["2025-06-26",34.7816,35.7271,34.7816,35.7271,77800.0],["2025-06-27",35.7175,36.47,35.4763,36.4218,202400.0],["2025-06-30",36.4314,36.6437,35.621,35.9008,146300.0],["2025-07-01",35.785,37.2515,35.7175,36.6341,108500.0],["2025-07-02",36.4218,37.705,36.2964,37.6568,146500.0],["2025-07-03",37.6182,37.8787,37.2515,37.8497,72800.0],["2025-07-07",37.5313,37.869,37.0296,37.1165,113100.0],["2025-07-08",37.2805,37.7918,37.0296,37.2129,148200.0],["2025-07-09",37.2419,37.541,36.8946,37.5217,109200.0],["2025-07-10",37.5217,38.6216,37.4252,38.2742,123400.0],["2025-07-11",37.7436,38.2549,37.5989,38.2067,103400.0],["2025-07-14",38.062,38.1971,37.4059,38.0523,102800.0],["2025-07-15",38.1971,38.1971,37.1647,37.2322,95300.0],["2025-07-16",37.3191,37.6278,36.6823,37.1647,140500.0],["2025-07-17",38.554,40.1749,34.5018,34.8106,509700.0],["2025-07-18",34.9649,35.6017,34.1255,34.9456,294900.0],["2025-07-21",35.4377,36.7305,35.2061,35.785,278300.0],["2025-07-22",35.6789,36.5279,35.428,35.6306,194800.0],["2025-07-23",36.1806,36.6244,35.7561,36.2288,177500.0],["2025-07-24",35.9973,35.9973,34.4922,34.5211,134400.0],["2025-07-25",34.7141,35.5535,34.3474,35.2833,133300.0],["2025-07-28",35.3316,35.5824,34.7237,35.0518,112800.0],["2025-07-29",35.3412,35.3412,34.6562,34.9263,83500.0],["2025-07-30",34.772,35.7078,34.772,35.1386,110500.0],["2025-07-31",34.8298,34.9263,33.8071,34.8298,106600.0],["2025-08-01",34.2992,34.3088,33.7782,34.0676,117900.0],["2025-08-04",34.0676,34.6272,33.9326,34.5693,112800.0],["2025-08-05",34.5501,34.9167,33.9808,34.8684,91200.0],["2025-08-06",34.6369,34.6562,33.9229,34.4439,101000.0],["2025-08-07",34.7044,34.8491,34.0001,34.1448,61200.0],["2025-08-08",34.4536,34.8877,34.2703,34.6079,83700.0],["2025-08-11",34.4632,34.7044,33.4502,34.7044,149200.0],["2025-08-12",34.8106,36.1902,34.8106,36.1227,133800.0],["2025-08-13",36.1613,36.7016,36.0841,36.5376,110800.0],["2025-08-14",36.0745,36.2771,35.6885,35.9297,82900.0],["2025-08-15",36.0166,36.0262,35.5245,35.8719,242000.0],["2025-08-18",35.8333,35.8333,35.1772,35.3894,101300.0],["2025-08-19",35.5438,36.1709,35.5438,35.7561,119700.0],["2025-08-20",35.9104,36.1131,35.1386,35.3316,84200.0],["2025-08-21",35.2544,35.6306,35.1386,35.5824,84600.0],["2025-08-22",35.4956,37.3577,35.4956,37.2322,150100.0],["2025-08-25",37.0296,37.5989,36.8946,37.1068,76600.0],["2025-08-26",37.0682,37.7436,37.0103,37.3191,93200.0],["2025-08-27",37.0779,37.8208,37.0779,37.4445,68900.0],["2025-08-28",37.7243,37.7243,36.9814,37.2901,87200.0],["2025-08-29",37.6085,37.6085,36.7498,37.0296,73900.0],["2025-09-02",36.6051,37.1068,36.1709,36.7209,91500.0],["2025-09-03",36.5762,36.5762,35.978,36.5086,90300.0],["2025-09-04",36.7981,37.5796,36.6437,37.5603,76000.0],["2025-09-05",37.5892,38.2164,37.1358,37.512,72700.0],["2025-09-08",37.5699,37.8111,37.2129,37.5024,66200.0],["2025-09-09",37.3287,37.3287,36.6148,36.6823,73600.0],["2025-09-10",36.5955,37.0875,36.5955,37.0296,67000.0],["2025-09-11",37.1358,38.1681,37.1358,38.1102,106800.0],["2025-09-12",38.0523,38.0523,37.1157,37.2702,70400.0],["2025-09-15",37.4536,37.5888,37.2219,37.3185,75500.0],["2025-09-16",37.2509,37.6081,36.6812,37.164,90600.0],["2025-09-17",37.1543,38.5351,36.8936,36.9612,123800.0],["2025-09-18",37.0095,38.0523,36.575,37.9847,93000.0],["2025-09-19",38.2068,38.2068,37.0481,37.1736,223700.0],["2025-09-22",37.2026,37.6081,36.7488,37.473,68000.0],["2025-09-23",37.473,37.7819,37.3088,37.4923,69300.0],["2025-09-24",37.5792,37.8592,36.9129,37.2895,79500.0],["2025-09-25",36.9322,37.1736,36.7971,36.9516,65300.0],["2025-09-26",37.0867,37.2026,36.7585,37.164,63100.0],["2025-09-29",37.3281,37.3281,36.5653,36.5943,69200.0],["2025-09-30",36.4688,37.0481,36.4205,37.0192,64700.0],["2025-10-01",36.7005,37.5019,36.4978,37.1543,72800.0],["2025-10-02",37.135,37.2702,36.6619,36.9033,81900.0],["2025-10-03",36.9902,37.8688,36.9902,37.473,92300.0],["2025-10-06",37.5985,37.6854,36.7005,37.0964,94000.0],["2025-10-07",37.0867,37.4536,36.604,36.8357,81000.0],["2025-10-08",37.1736,37.4633,36.6136,37.3474,59500.0],["2025-10-09",37.3281,37.3957,36.6716,36.7681,60200.0],["2025-10-10",36.826,37.2026,35.5419,35.6288,69400.0],["2025-10-13",36.3626,36.4978,35.146,35.175,117000.0],["2025-10-14",34.6922,36.1405,34.6922,35.8412,177100.0],["2025-10-15",36.1019,36.5943,35.677,36.2467,161600.0],["2025-10-16",34.7598,34.7598,28.8023,29.2754,604200.0],["2025-10-17",29.4106,30.3955,28.8603,29.7968,239400.0],["2025-10-20",29.8837,30.1155,29.121,30.0769,190700.0],["2025-10-21",30.0769,30.6948,29.623,30.3858,164700.0],["2025-10-22",30.2989,30.8589,29.7872,30.0382,142700.0],["2025-10-23",30.0479,30.1734,29.6906,29.7293,145900.0],["2025-10-24",29.9706,30.3472,29.681,29.7486,144400.0],["2025-10-27",29.7486,30.2313,29.4975,29.5651,137300.0],["2025-10-28",29.4975,29.9224,28.9761,29.7968,194100.0],["2025-10-29",29.6037,30.6658,29.5555,30.0575,172600.0],["2025-10-30",30.0093,30.3569,29.4203,30.2024,182500.0],["2025-10-31",30.0093,30.7141,29.7003,30.1638,139300.0],["2025-11-03",29.99,30.1251,29.0051,30.1251,190600.0],["2025-11-04",29.9224,30.4534,29.7099,30.27,111200.0],["2025-11-05",30.4051,30.9652,30.2603,30.9072,98900.0],["2025-11-06",30.9845,30.9845,29.9996,30.1927,111900.0],["2025-11-07",30.1348,30.4631,29.932,30.241,79100.0],["2025-11-10",30.4245,30.6948,30.0189,30.6079,82600.0],["2025-11-11",30.6562,30.83,30.4051,30.7431,87600.0],["2025-11-12",31.0424,31.7376,31.0231,31.2452,142000.0],["2025-11-13",31.3031,31.3803,30.8976,31.1679,104800.0],["2025-11-14",30.9555,31.2645,30.4727,30.83,110700.0],["2025-11-17",30.7624,30.7624,29.1596,29.3334,129100.0],["2025-11-18",29.3141,29.7486,29.0727,29.5748,107900.0],["2025-11-19",29.7099,29.7293,29.2851,29.3913,82000.0],["2025-11-20",29.623,29.7582,28.9858,29.0437,93500.0],["2025-11-21",28.9954,29.9417,28.7927,29.6037,146600.0],["2025-11-24",29.5844,29.8162,28.9665,29.7293,122900.0],["2025-11-25",29.961,30.8107,29.961,30.5114,115000.0],["2025-11-26",30.3182,31.0327,30.3182,30.5693,199200.0],["2025-11-28",30.7888,30.7888,30.2,30.5194,71000.0],["2025-12-01",30.2799,30.5294,30.1801,30.3597,129500.0],["2025-12-02",30.3896,30.5793,30.1302,30.4495,86700.0],["2025-12-03",30.6491,31.5374,30.5693,31.3577,106700.0],["2025-12-04",31.3378,31.6072,31.1681,31.3477,110100.0],["2025-12-05",31.2978,31.6272,31.0982,31.6072,73200.0],["2025-12-08",31.8867,32.1761,31.3477,31.3477,114900.0],["2025-12-09",31.2779,32.1462,31.2779,31.9965,108900.0],["2025-12-10",31.8667,32.9046,31.8667,32.4456,190200.0],["2025-12-11",32.5753,33.214,32.4655,33.1542,117400.0],["2025-12-12",33.2639,33.6132,32.5953,32.715,94600.0],["2025-12-15",32.9046,32.9446,32.5753,32.735,128000.0],["2025-12-16",32.7949,33.3238,31.8268,33.2539,139500.0],["2025-12-17",33.1142,33.6731,32.7949,33.0643,129600.0],["2025-12-18",33.4236,33.8827,32.8647,32.8847,139100.0],["2025-12-19",32.4755,32.6651,31.4675,31.6471,641300.0],["2025-12-22",31.6871,31.8867,31.4575,31.6172,104700.0],["2025-12-23",31.1481,32.1561,30.9485,31.9865,115200.0],["2025-12-24",31.9366,32.5753,31.8567,32.1861,49100.0],["2025-12-26",32.2559,32.5653,32.0963,32.3957,78600.0],["2025-12-29",32.4156,32.4156,31.8667,32.1362,76000.0],["2025-12-30",32.1062,32.3458,32.0563,32.216,103700.0],["2025-12-31",32.1961,32.226,31.4675,31.6072,99400.0],["2026-01-02",31.7469,32.3657,31.6072,32.3458,103200.0],["2026-01-05",32.3358,33.224,32.3358,32.4855,119300.0],["2026-01-06",32.1561,33.2639,31.8467,32.6052,134700.0],["2026-01-07",32.5354,32.735,31.6471,31.8567,100700.0],["2026-01-08",31.6671,32.9545,31.6671,32.8248,114600.0],["2026-01-09",32.9346,33.4935,32.6352,33.0843,96300.0],["2026-01-12",32.8448,33.7729,32.8448,33.5733,98000.0],["2026-01-13",33.7031,33.7929,33.3238,33.4735,94500.0],["2026-01-14",33.5134,34.222,33.3238,33.6332,216700.0],["2026-01-15",31.3078,33.3837,30.4296,32.1362,372700.0],["2026-01-16",32.2859,34.3917,32.2859,34.2719,437000.0],["2026-01-20",33.5534,34.2719,32.9346,33.7829,351900.0],["2026-01-21",34.1322,34.1322,32.5753,33.0843,177600.0],["2026-01-22",33.2939,34.2919,33.0344,33.9925,165800.0],["2026-01-23",34.1322,34.1322,32.9146,32.9945,170500.0],["2026-01-26",33.3538,33.3837,31.8767,32.745,141100.0],["2026-01-27",32.6052,32.8248,32.1761,32.2659,86600.0],["2026-01-28",32.206,32.5054,31.737,32.0164,120800.0],["2026-01-29",32.236,32.8847,32.236,32.8148,119600.0],["2026-01-30",32.6352,33.4136,32.5853,33.0743,226800.0],["2026-02-02",33.1641,34.4216,32.9446,34.3618,131800.0],["2026-02-03",34.242,35.2799,34.242,35.0703,169300.0],["2026-02-04",35.5993,36.1881,35.1502,35.9885,180000.0],["2026-02-05",35.9386,36.2081,35.4596,36.0584,131600.0],["2026-02-06",36.4077,36.9366,36.1083,36.5374,141800.0],["2026-02-09",36.6173,37.3758,36.4476,37.2261,94600.0],["2026-02-10",37.3758,37.4656,36.7969,36.9267,129200.0],["2026-02-11",37.1961,37.4157,36.5474,37.0664,96200.0],["2026-02-12",37.0764,37.5255,36.3778,36.737,116500.0],["2026-02-13",36.6472,37.6452,36.4676,37.5055,93100.0],["2026-02-17",37.4656,37.4955,36.6273,37.236,86700.0],["2026-02-18",37.256,37.6053,36.7271,36.9865,76100.0],["2026-02-19",36.747,37.6752,36.5075,37.2959,150200.0],["2026-02-20",37.3458,38.274,37.1762,38.0045,146900.0],["2026-02-23",38.0045,38.0045,36.5973,36.6572,112800.0],["2026-02-24",36.7271,37.5055,36.4276,37.276,121800.0],["2026-02-25",37.6752,37.8149,36.6971,37.755,96800.0],["2026-02-26",37.9247,38.3738,37.4756,38.0345,89900.0],["2026-02-27",37.4356,37.4456,36.737,37.2061,96900.0],["2026-03-02",36.5374,36.8967,35.6692,36.4875,117600.0],["2026-03-03",35.5793,35.8688,34.5015,35.759,76300.0],["2026-03-04",35.9286,36.228,35.2899,36.1582,75400.0],["2026-03-05",35.769,36.228,34.3717,34.8707,69600.0],["2026-03-06",34.0623,34.4416,33.3438,33.9825,94600.0],["2026-03-09",33.3438,33.3837,32.2759,33.1841,106600.0],["2026-03-10",32.8048,33.5534,32.5953,33.0543,137700.0],["2026-03-11",32.9845,33.4336,32.5753,32.725,136700.0],["2026-03-12",32.1861,32.5653,31.4176,31.6771,155500.0],["2026-03-13",31.8069,31.9868,31.0977,31.4973,130700.0],["2026-03-16",31.9868,31.9868,31.5472,31.8669,115500.0],["2026-03-17",32.1766,32.3764,31.6072,32.2165,145000.0],["2026-03-18",31.767,32.2665,31.4773,31.767,220100.0],["2026-03-19",31.3374,31.5872,30.4783,31.1776,207100.0],["2026-03-20",31.4573,31.6072,30.0388,30.5782,1136300.0],["2026-03-23",31.5372,32.696,31.3075,32.3164,178600.0],["2026-03-24",31.787,33.5352,31.787,33.2854,148200.0],["2026-03-25",33.5851,33.9447,33.0257,33.8249,81100.0],["2026-03-26",33.9247,34.0846,33.2155,33.4353,100700.0],["2026-03-27",33.1156,33.4852,32.8059,32.9558,110400.0],["2026-03-30",33.3154,33.3154,32.5162,32.756,128800.0],["2026-03-31",33.1456,33.9747,32.5162,33.5751,127800.0],["2026-04-01",33.8348,34.644,33.705,34.1245,91900.0],["2026-04-02",33.5551,33.9247,33.0257,33.7749,73400.0],["2026-04-06",33.5651,33.8848,32.8559,33.5651,83400.0],["2026-04-07",33.5152,33.7349,33.0257,33.695,99400.0],["2026-04-08",35.0536,35.4931,34.7739,35.3533,125000.0],["2026-04-09",35.1934,36.1125,35.1934,36.0326,86500.0],["2026-04-10",36.2623,36.7318,35.7728,36.3922,106400.0],["2026-04-13",36.4022,37.2213,35.9227,37.1814,109000.0],["2026-04-14",37.1814,37.8307,37.0715,37.551,164800.0],["2026-04-15",37.2912,37.4511,36.5021,36.562,148900.0],["2026-04-16",29.9689,31.6571,28.4804,28.4804,830700.0],["2026-04-17",29.1297,29.5992,26.1328,26.1928,790300.0],["2026-04-20",25.8731,26.4425,24.6344,24.9241,788800.0],["2026-04-21",25.7033,26.0829,24.3247,24.6843,535800.0],["2026-04-22",24.6943,25.3836,24.6444,24.994,276300.0],["2026-04-23",25.1838,25.8332,25.1239,25.6933,300500.0],["2026-04-24",25.5634,26.1229,24.8042,25.2138,336100.0],["2026-04-27",25.3137,26.1828,25.2937,25.6134,217300.0],["2026-04-28",25.5834,25.7233,24.994,25.2837,205900.0],["2026-04-29",25.014,25.8332,25.014,25.6234,316400.0],["2026-04-30",25.5534,26.4325,25.4536,26.1528,273000.0],["2026-05-01",26.1528,26.3726,25.6234,26.3726,352700.0],["2026-05-04",26.0429,26.5724,25.4535,25.7033,229500.0],["2026-05-05",25.8531,26.922,25.7432,26.4625,218100.0],["2026-05-06",26.6823,27.1318,26.5025,26.6823,157800.0],["2026-05-07",26.7222,27.5014,26.6323,27.0918,267200.0],["2026-05-08",27.3116,27.4215,26.8021,26.942,159500.0],["2026-05-11",26.942,27.2217,26.7023,26.972,194900.0],["2026-05-12",26.7023,26.7622,25.8531,26.2327,158100.0],["2026-05-13",26.2827,26.5724,25.8831,26.5624,171500.0],["2026-05-14",26.902,27.2816,26.5224,26.7222,136500.0],["2026-05-15",26.5324,26.7922,25.4935,25.6633,176200.0],["2026-05-18",25.4735,26.1129,25.4735,25.5435,252700.0],["2026-05-19",25.2737,25.4136,24.4546,24.4546,162700.0],["2026-05-20",24.6044,25.8431,24.4846,25.8332,215300.0],["2026-05-21",25.5634,26.2028,25.3936,26.1828,172200.0],["2026-05-22",26.1828,26.5624,25.8032,26.5524,171200.0],["2026-05-26",26.7822,27.6812,26.7722,27.4115,184300.0],["2026-05-27",27.4615,27.9709,27.3716,27.6812,113800.0],["2026-05-28",27.4015,27.8111,27.3216,27.5514,189800.0],["2026-05-29",27.6513,27.931,26.8821,27.4615,648800.0],["2026-06-01",27.2816,27.5114,26.7322,27.4315,220600.0],["2026-06-02",27.4015,28.2806,27.4015,28.1208,148400.0],["2026-06-03",28.1208,28.4604,28.0209,28.2107,185000.0],["2026-06-04",28.6203,28.7601,28.3705,28.7501,185600.0],["2026-06-05",28.9,29.0498,28.4105,28.4105,182800.0],["2026-06-08",28.3505,28.3805,27.7711,27.941,361200.0],["2026-06-09",28.3406,28.7102,27.3616,28.2207,317800.0],["2026-06-10",27.941,28.4205,27.4914,27.7911,283600.0],["2026-06-11",27.9609,28.87,27.5114,28.87,312000.0],["2026-06-12",28.72,29.03,28.4,28.89,297500.0],["2026-06-15",29.2,29.47,28.38,29.19,329500.0],["2026-06-16",29.51,29.88,28.56,28.59,447100.0],["2026-06-17",28.86,29.37,28.45,28.65,495300.0],["2026-06-18",29.08,29.89,28.73,29.09,3629600.0],["2026-06-22",29.23,29.71,29.0,29.54,359400.0],["2026-06-23",29.33,29.39,28.68,28.8,219100.0],["2026-06-24",28.83,30.0,28.83,29.98,280500.0],["2026-06-25",30.0,31.04,29.88,31.0,266300.0],["2026-06-26",30.68,30.99,30.28,30.53,816000.0],["2026-06-29",30.16,30.5,29.85,30.22,253200.0],["2026-06-30",30.12,30.25,29.55,30.2,404400.0],["2026-07-01",30.09,30.6,29.79,30.34,206300.0],["2026-07-02",30.35,30.66,29.5,29.92,221400.0],["2026-07-06",29.89,30.145,29.33,29.66,140511.173452],["2026-07-07",29.48,29.52,28.89,29.18,206891.650133],["2026-07-08",28.99,29.185,28.61,28.98,324904.4322],["2026-07-09",29.26,29.56,28.96,29.34,229068.802608],["2026-07-10",29.4,29.9099,29.24,29.27,152093.241757],["2026-07-13",29.19,29.45,28.54,28.76,210752.060783],["2026-07-14",29.09,29.705,28.94,29.67,232773.21358],["2026-07-15",29.56,29.93,29.28,29.64,272157.3394],["2026-07-16",31.5,32.1,29.95,30.02,418267.781383],["2026-07-17",31.25,31.78,29.79,31,529463.402525],["2026-07-20",30.9,31.94,30.78,31.85,349367.720367],["2026-07-21",32.2,32.575,31.295,31.43,406145.29887],["2026-07-22",31.39,31.945,31.16,31.7,283388.3353],["2026-07-23",31.26,32.59,31.1325,32.33,313647.2921],["2026-07-24",32.3,32.75,31.78,32.68,245624.64735],["2026-07-27",33.1,33.57,32.01,32.24,292214.991119],["2026-07-28",32.34,32.785,31.91,32.61,290577.972502],["2026-07-29",32.39,32.39,30.47,30.56,339720.489416],["2026-07-30",30.98,31.1799,30.52,30.62,238897.557158],["2026-07-31",30.92,31.095,30.38,30.65,563688.003657],["2026-08-03",30.73,31.32,30.695,31.1,312140.512482],["2026-08-04",31.38,33.2,31.28,32.94,327329.29344],["2026-08-05",33.19,33.315,32.57,32.82,182638.389204],["2026-08-06",32.62,32.9299,32.33,32.33,129963.924293],["2026-08-07",32.3,32.79,32.235,32.29,102681.252544],["2026-08-10",32.29,32.415,31.855,32.17,25354.387753],["2026-08-11",32.66,33.13,32.64,32.71,152214.50585],["2026-08-12",33.01,33.12,32.17,32.82,225113.584906],["2026-08-13",33.13,33.13,32.32,32.76,120442.419477],["2026-08-14",32.58,32.96,32.55,32.62,111924.396461]]}