{"t":"JBSS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-12-04",6.1324,6.2602,6.1324,6.1324,441300.0],["1991-12-05",6.2602,6.2602,6.1324,6.1324,59700.0],["1991-12-06",6.1324,6.2602,6.1324,6.1324,145000.0],["1991-12-09",6.1324,6.2602,6.1324,6.1324,47400.0],["1991-12-10",6.2602,6.2602,6.1324,6.1324,38700.0],["1991-12-11",6.1324,6.2602,6.1324,6.1324,139700.0],["1991-12-12",5.8769,6.2602,5.8769,5.8769,53300.0],["1991-12-13",5.8769,6.1324,5.8769,5.8769,13400.0],["1991-12-16",5.8769,6.1324,5.8769,5.9408,16300.0],["1991-12-17",5.8769,5.8769,5.8769,5.8769,36800.0],["1991-12-18",5.8769,6.1324,5.8769,6.0047,3900.0],["1991-12-19",6.1324,6.1324,5.8769,5.8769,13700.0],["1991-12-20",5.8769,6.1324,5.8769,5.9408,46900.0],["1991-12-23",6.1324,6.1324,6.0047,6.0047,6100.0],["1991-12-24",6.2602,6.2602,6.0047,6.0047,50400.0],["1991-12-26",6.1324,6.3879,6.0047,6.3879,82700.0],["1991-12-27",6.1324,6.6434,6.1324,6.6434,31200.0],["1991-12-30",6.7712,6.899,6.3879,6.7712,87000.0],["1991-12-31",6.899,7.0267,6.2602,6.6434,62900.0],["1992-01-02",6.2602,6.6434,6.2602,6.3879,115700.0],["1992-01-03",6.2602,6.6434,6.2602,6.3879,21900.0],["1992-01-06",6.6434,6.6434,6.2602,6.6434,15600.0],["1992-01-07",6.6434,6.6434,6.2602,6.3879,34300.0],["1992-01-08",6.2602,6.6434,6.1963,6.2602,29900.0],["1992-01-09",6.6434,6.6434,6.2602,6.2602,99100.0],["1992-01-10",6.6434,7.6655,6.6434,7.41,181000.0],["1992-01-13",7.41,7.7933,7.41,7.6016,53400.0],["1992-01-14",7.7933,7.921,7.41,7.7933,29700.0],["1992-01-15",7.921,7.921,7.5378,7.6655,66000.0],["1992-01-16",8.0488,8.0488,7.6655,7.6655,18900.0],["1992-01-17",7.921,7.921,7.6655,7.921,5800.0],["1992-01-20",7.6655,7.7933,7.41,7.41,7300.0],["1992-01-21",7.7933,7.7933,7.41,7.41,1000.0],["1992-01-22",7.7933,7.7933,7.41,7.41,2300.0],["1992-01-23",7.7933,7.7933,7.41,7.6655,83700.0],["1992-01-24",7.6655,7.6655,7.6655,7.6655,400.0],["1992-01-27",7.41,7.6655,7.41,7.6655,5800.0],["1992-01-28",7.921,8.3043,7.7933,8.0488,157700.0],["1992-01-29",8.4321,8.4321,8.0488,8.3043,47000.0],["1992-01-30",8.4321,8.5598,8.0488,8.5598,12800.0],["1992-01-31",8.5598,8.5598,8.1766,8.3043,6000.0],["1992-02-03",8.1766,8.6876,8.1766,8.4321,10200.0],["1992-02-04",8.6876,8.8153,8.5598,8.5598,48900.0],["1992-02-05",8.8153,8.8153,8.4321,8.5598,81800.0],["1992-02-06",8.9431,8.9431,8.5598,8.9431,47200.0],["1992-02-07",9.0709,9.3264,8.8153,9.0709,43100.0],["1992-02-10",9.3264,9.3264,8.9431,9.0709,57500.0],["1992-02-11",9.1347,9.3264,9.0709,9.0709,6500.0],["1992-02-12",9.0709,9.3264,8.9431,8.9431,23200.0],["1992-02-13",8.9431,9.3264,8.9431,9.3264,23400.0],["1992-02-14",8.9431,9.3264,8.9431,8.9431,18100.0],["1992-02-18",9.3264,9.3264,8.9431,9.3264,11300.0],["1992-02-19",9.1986,9.1986,8.8153,8.8153,25800.0],["1992-02-20",8.8792,9.0709,8.8153,9.0709,27400.0],["1992-02-21",8.8153,9.0709,8.8153,8.8153,18600.0],["1992-02-24",9.0709,9.0709,8.8153,9.0709,4200.0],["1992-02-25",9.0709,9.1986,8.8153,8.8153,26100.0],["1992-02-26",9.1986,9.1986,9.0709,9.0709,78600.0],["1992-02-27",9.0709,9.4541,9.0709,9.0709,10100.0],["1992-02-28",9.0709,9.4541,8.5598,8.8153,103900.0],["1992-03-02",8.4321,8.8153,8.4321,8.4959,36300.0],["1992-03-03",8.3043,8.6876,8.3043,8.3043,55800.0],["1992-03-04",8.5598,8.5598,8.3043,8.5598,4500.0],["1992-03-05",8.3043,8.5598,8.3043,8.3043,7600.0],["1992-03-06",8.3043,8.5598,8.1765,8.1765,11000.0],["1992-03-09",8.1765,8.4321,8.1765,8.1765,3200.0],["1992-03-10",8.4321,8.4321,7.921,7.921,30000.0],["1992-03-11",7.921,8.1766,7.6655,7.6655,20800.0],["1992-03-12",7.5378,7.6655,7.2822,7.2822,26600.0],["1992-03-13",7.6016,7.6655,7.41,7.6655,11600.0],["1992-03-16",7.41,7.6655,7.41,7.6655,1200.0],["1992-03-17",7.6655,7.921,7.5378,7.7933,48000.0],["1992-03-18",7.921,7.921,7.8572,7.921,9400.0],["1992-03-19",7.921,7.921,7.921,7.921,3000.0],["1992-03-20",7.921,7.921,7.7933,7.7933,18400.0],["1992-03-23",8.0488,8.1765,7.7933,8.1765,5000.0],["1992-03-24",8.1766,8.1766,7.921,7.921,10300.0],["1992-03-25",8.0488,8.1766,8.0488,8.0488,4700.0],["1992-03-26",8.0488,8.1766,8.0488,8.0488,5600.0],["1992-03-27",8.0488,8.1766,8.0488,8.0488,2200.0],["1992-03-30",7.921,8.1766,7.921,7.921,2700.0],["1992-03-31",8.1765,8.1765,8.1765,8.1765,3000.0],["1992-04-01",7.921,8.0488,7.7933,7.7933,6600.0],["1992-04-02",8.0488,8.0488,7.5378,7.5378,8400.0],["1992-04-03",7.6655,7.6655,7.2822,7.2822,14900.0],["1992-04-06",7.0267,7.41,7.0267,7.0267,400.0],["1992-04-07",7.41,7.41,7.0267,7.0267,5900.0],["1992-04-08",7.2822,7.2822,7.0267,7.0267,12900.0],["1992-04-09",7.2822,7.41,7.0267,7.1545,6600.0],["1992-04-10",7.5378,7.6655,7.41,7.41,6800.0],["1992-04-13",7.6655,7.6655,7.6655,7.6655,400.0],["1992-04-14",7.6655,7.6655,7.6655,7.6655,0.0],["1992-04-15",7.6655,7.6655,7.41,7.5378,37200.0],["1992-04-16",7.5378,7.5378,7.5378,7.5378,1300.0],["1992-04-20",7.5378,7.7933,7.5378,7.7294,65200.0],["1992-04-21",7.7933,7.7933,7.5378,7.7933,1400.0],["1992-04-22",7.7933,7.7933,7.7933,7.7933,800.0],["1992-04-23",7.5378,7.5378,7.5378,7.5378,2000.0],["1992-04-24",7.6655,7.6655,7.6655,7.6655,200.0],["1992-04-27",7.7933,7.7933,7.5378,7.5378,8000.0],["1992-04-28",7.7933,7.7933,7.7933,7.7933,1100.0],["1992-04-29",7.7933,7.921,7.6655,7.6655,11500.0],["1992-04-30",7.921,8.1765,7.6655,8.1765,60000.0],["1992-05-01",8.1765,8.1765,7.921,8.1765,3300.0],["1992-05-04",8.1766,8.5598,7.921,8.4321,48200.0],["1992-05-05",8.4321,8.6876,8.4321,8.4321,2400.0],["1992-05-06",8.4321,8.8153,8.4321,8.6876,8800.0],["1992-05-07",8.8153,8.8153,8.5598,8.5598,6700.0],["1992-05-08",8.5598,8.5598,8.4321,8.4321,6800.0],["1992-05-11",8.6237,8.6876,8.4321,8.4321,37200.0],["1992-05-12",8.8153,8.8153,8.4321,8.4321,5800.0],["1992-05-13",8.4321,8.4321,8.1765,8.1765,10200.0],["1992-05-14",8.1765,8.1765,8.0488,8.1765,10700.0],["1992-05-15",8.0488,8.0488,7.5378,7.921,261900.0],["1992-05-18",7.7933,8.0488,7.7933,8.0488,5700.0],["1992-05-19",8.0488,8.0488,7.7933,7.921,1400.0],["1992-05-20",8.0488,8.0488,7.921,7.921,900.0],["1992-05-21",7.7933,7.7933,7.7933,7.7933,400.0],["1992-05-22",8.0488,8.0488,7.7933,7.7933,7300.0],["1992-05-26",7.7933,7.7933,7.7933,7.7933,2200.0],["1992-05-27",7.7933,8.0488,7.7933,7.7933,2200.0],["1992-05-28",7.7933,7.7933,7.6655,7.6655,14800.0],["1992-05-29",7.921,7.921,7.6655,7.6655,11200.0],["1992-06-01",7.6655,7.6655,7.6655,7.6655,0.0],["1992-06-02",7.921,7.921,7.921,7.921,400.0],["1992-06-03",7.921,7.921,7.6655,7.6655,7200.0],["1992-06-04",7.6655,7.6655,7.6655,7.6655,500.0],["1992-06-05",7.5378,7.6655,7.41,7.41,49500.0],["1992-06-08",7.41,7.41,7.41,7.41,5600.0],["1992-06-09",7.41,7.5378,7.41,7.5378,800.0],["1992-06-10",7.41,7.41,7.41,7.41,1600.0],["1992-06-11",7.6655,7.6655,7.41,7.41,5300.0],["1992-06-12",7.41,7.41,7.41,7.41,0.0],["1992-06-15",7.6655,7.6655,7.6655,7.6655,200.0],["1992-06-16",7.6655,7.6655,7.41,7.41,8000.0],["1992-06-17",7.41,7.6655,7.41,7.41,20400.0],["1992-06-18",7.41,7.41,6.899,7.1545,17600.0],["1992-06-19",7.1545,7.1545,6.899,6.899,8600.0],["1992-06-22",7.0267,7.0267,6.899,7.0267,35200.0],["1992-06-23",7.2822,7.2822,6.899,6.899,16500.0],["1992-06-24",6.899,7.2822,6.899,7.0906,9500.0],["1992-06-25",6.899,7.0267,6.899,6.899,30000.0],["1992-06-26",6.899,7.0906,6.899,7.0267,30700.0],["1992-06-29",7.2184,7.41,7.0267,7.41,88200.0],["1992-06-30",7.2822,7.5378,7.2822,7.5378,2300.0],["1992-07-01",7.41,8.1765,7.2822,8.1765,122000.0],["1992-07-02",8.1766,8.1766,7.7933,7.7933,36700.0],["1992-07-06",7.921,8.0488,7.921,8.0488,7000.0],["1992-07-07",8.1766,8.1766,7.7933,8.0488,11200.0],["1992-07-08",8.1766,8.1766,7.921,7.921,7100.0],["1992-07-09",7.7933,7.9849,7.7933,7.9849,31000.0],["1992-07-10",8.0488,8.0488,7.7933,8.0488,8800.0],["1992-07-13",7.921,7.921,7.7933,7.7933,9400.0],["1992-07-14",8.0488,8.0488,7.7933,7.7933,3800.0],["1992-07-15",7.7933,8.0488,7.7933,7.7933,12100.0],["1992-07-16",7.7933,7.921,7.6655,7.6655,16200.0],["1992-07-17",7.6655,7.921,7.6655,7.921,21100.0],["1992-07-20",7.921,7.921,7.5378,7.6655,8100.0],["1992-07-21",7.6655,8.0488,7.6655,7.7933,13000.0],["1992-07-22",7.6655,7.921,7.6655,7.921,3000.0],["1992-07-23",7.6655,7.921,7.6655,7.7933,5300.0],["1992-07-24",7.7933,8.0488,7.7933,7.7933,23000.0],["1992-07-27",8.0488,8.3043,7.921,8.3043,33500.0],["1992-07-28",8.5598,8.9431,8.4321,8.9431,73400.0],["1992-07-29",8.6876,8.9431,8.6876,8.6876,14400.0],["1992-07-30",8.8153,8.9431,8.6876,8.8153,21100.0],["1992-07-31",8.6876,8.8153,8.5598,8.5598,12200.0],["1992-08-03",8.5598,8.9431,8.5598,8.7515,52200.0],["1992-08-04",8.9431,8.9431,8.5598,8.5598,600.0],["1992-08-05",8.9431,8.9431,8.5598,8.5598,300.0],["1992-08-06",8.8153,8.8153,8.5598,8.8153,17700.0],["1992-08-07",8.6237,8.8153,8.5598,8.6237,28800.0],["1992-08-10",8.6237,8.6237,8.6237,8.6237,0.0],["1992-08-11",8.5598,8.7515,8.5598,8.6237,22800.0],["1992-08-12",8.7515,8.7515,8.5598,8.6237,9500.0],["1992-08-13",8.5598,8.6237,8.5598,8.6237,50000.0],["1992-08-14",8.9431,8.9431,8.9431,8.9431,900.0],["1992-08-17",8.8153,8.9431,8.5598,8.5598,6100.0],["1992-08-18",8.5598,8.5598,8.5598,8.5598,400.0],["1992-08-19",8.9431,8.9431,8.5598,8.5598,15900.0],["1992-08-20",8.5598,8.9431,8.5598,8.8153,7400.0],["1992-08-21",8.6876,8.8153,8.6876,8.8153,1000.0],["1992-08-24",8.5598,8.9431,8.5598,8.8153,10900.0],["1992-08-25",8.8153,9.1986,8.8153,8.9431,15500.0],["1992-08-26",9.0709,9.4541,9.0709,9.3264,12900.0],["1992-08-27",9.4541,9.8374,9.1986,9.7735,36900.0],["1992-08-28",9.5819,9.8374,9.4541,9.4541,3400.0],["1992-08-31",9.4541,9.518,9.4541,9.518,43000.0],["1992-09-01",9.8374,9.9652,9.4541,9.7097,147800.0],["1992-09-02",9.8374,10.2207,9.8374,10.2207,26600.0],["1992-09-03",10.2207,10.2207,9.9652,10.2207,13600.0],["1992-09-04",10.3484,10.4762,10.0929,10.4762,47700.0],["1992-09-08",10.2207,10.604,10.2207,10.604,27400.0],["1992-09-09",10.604,10.604,9.9652,10.0291,31500.0],["1992-09-10",10.0929,10.0929,9.7097,10.0929,1800.0],["1992-09-11",10.0929,10.0929,10.0929,10.0929,0.0],["1992-09-14",10.0929,10.0929,9.8374,10.0929,3600.0],["1992-09-15",9.8374,10.2207,9.8374,10.0929,9600.0],["1992-09-16",9.9652,10.4762,9.9652,10.2846,7200.0],["1992-09-17",10.4762,10.4762,9.5819,9.5819,18900.0],["1992-09-18",9.8374,9.9652,9.8374,9.9652,400.0],["1992-09-21",9.9652,9.9652,9.6458,9.6458,5900.0],["1992-09-22",9.7097,9.7735,9.5819,9.5819,20200.0],["1992-09-23",9.9652,9.9652,9.9652,9.9652,200.0],["1992-09-24",9.7097,9.7097,9.4541,9.5819,7300.0],["1992-09-25",9.4541,9.4541,9.4541,9.4541,300.0],["1992-09-28",9.4541,9.4541,9.0709,9.0709,4000.0],["1992-09-29",8.9431,9.1986,8.9431,9.0709,11800.0],["1992-09-30",9.0709,9.5819,8.9431,9.5819,26100.0],["1992-10-01",9.7097,9.7097,9.3264,9.5819,10700.0],["1992-10-02",9.7097,9.7097,9.7097,9.7097,3700.0],["1992-10-05",9.5819,9.7097,9.3264,9.7097,6100.0],["1992-10-06",9.3264,9.9652,9.3264,9.8374,85400.0],["1992-10-07",9.9652,9.9652,9.5819,9.7097,17700.0],["1992-10-08",9.7097,9.7735,9.5819,9.5819,48200.0],["1992-10-09",9.9652,9.9652,9.5819,9.8374,19300.0],["1992-10-12",9.9652,9.9652,9.5819,9.7735,5800.0],["1992-10-13",8.0488,8.1765,7.5378,8.1765,117800.0],["1992-10-14",8.1765,8.1765,7.921,7.9849,111200.0],["1992-10-15",8.0488,8.0488,7.7933,8.0488,3700.0],["1992-10-16",7.921,8.1765,7.921,7.9849,30700.0],["1992-10-19",7.921,8.0488,7.7933,8.0488,30500.0],["1992-10-20",8.0488,8.1765,7.921,8.1765,20200.0],["1992-10-21",8.0488,8.5598,8.0488,8.5598,14200.0],["1992-10-22",8.5598,8.8153,8.5598,8.7515,48100.0],["1992-10-23",8.8153,8.8153,8.8153,8.8153,100.0],["1992-10-26",8.6876,8.8153,8.6876,8.7515,27500.0],["1992-10-27",8.4321,9.0709,8.4321,9.0709,27000.0],["1992-10-28",9.3264,9.3264,9.3264,9.3264,200.0],["1992-10-29",9.3264,9.3264,8.9431,8.9431,300.0],["1992-10-30",8.9431,9.3264,8.9431,9.1986,8600.0],["1992-11-02",8.968,9.1602,8.968,9.1602,2400.0],["1992-11-03",8.968,8.968,8.968,8.968,100.0],["1992-11-04",9.1602,9.3524,8.968,9.0321,13100.0],["1992-11-05",8.968,8.968,8.968,8.968,10100.0],["1992-11-06",9.0961,9.0961,8.968,8.968,10600.0],["1992-11-09",9.3524,9.3524,9.1602,9.1602,900.0],["1992-11-10",8.968,9.3524,8.968,9.3524,6900.0],["1992-11-11",9.0961,9.3524,9.0961,9.0961,1200.0],["1992-11-12",9.2242,9.3524,9.2242,9.3524,2200.0],["1992-11-13",9.0961,9.1602,9.0961,9.0961,6300.0],["1992-11-16",9.0961,9.0961,9.0961,9.0961,200.0],["1992-11-17",9.0961,9.0961,8.8399,8.8399,12900.0],["1992-11-18",8.968,8.968,8.968,8.968,200.0],["1992-11-19",8.968,8.968,8.968,8.968,300.0],["1992-11-20",8.968,8.968,8.5837,8.5837,1300.0],["1992-11-23",8.7758,8.968,8.7758,8.968,4000.0],["1992-11-24",8.968,8.968,8.968,8.968,2000.0],["1992-11-25",8.8399,8.8399,8.8399,8.8399,300.0],["1992-11-27",8.8399,8.8399,8.8399,8.8399,0.0],["1992-11-30",8.7758,8.968,8.5837,8.5837,3100.0],["1992-12-01",8.968,9.3524,8.968,9.2242,19200.0],["1992-12-02",9.3524,9.3524,9.0961,9.0961,1100.0],["1992-12-03",9.3524,9.3524,9.0961,9.0961,28000.0],["1992-12-04",9.0961,9.4805,9.0961,9.2242,3200.0],["1992-12-07",9.4805,9.4805,9.0961,9.0961,2500.0],["1992-12-08",9.3524,9.6086,9.3524,9.3524,9700.0],["1992-12-09",9.3524,9.6086,9.3524,9.5445,31600.0],["1992-12-10",9.4805,9.4805,9.2242,9.2242,16100.0],["1992-12-11",9.2883,9.2883,9.2242,9.2242,4900.0],["1992-12-14",9.0961,9.3524,9.0961,9.0961,5700.0],["1992-12-15",9.3524,9.3524,8.968,8.968,500.0],["1992-12-16",9.2242,9.2242,8.968,8.968,5500.0],["1992-12-17",9.3524,9.3524,8.968,8.968,44000.0],["1992-12-18",8.968,8.968,8.968,8.968,700.0],["1992-12-21",8.968,9.0321,8.968,9.0321,600.0],["1992-12-22",8.968,8.968,8.3274,8.7118,14900.0],["1992-12-23",8.4556,9.0961,8.4556,9.0961,18900.0],["1992-12-24",8.8399,9.2242,8.8399,9.1602,5600.0],["1992-12-28",8.8399,8.8399,8.7118,8.8399,17800.0],["1992-12-29",8.7118,9.0961,8.7118,8.904,13900.0],["1992-12-30",8.8399,9.3524,8.8399,9.0961,17200.0],["1992-12-31",8.968,8.968,8.7118,8.7118,16600.0],["1993-01-04",8.5837,8.968,8.5837,8.968,7200.0],["1993-01-05",8.5837,8.904,8.5837,8.904,47000.0],["1993-01-06",8.968,8.968,8.6477,8.968,17100.0],["1993-01-07",8.5837,8.5837,8.5837,8.5837,5100.0],["1993-01-08",8.5837,8.968,8.5837,8.5837,4300.0],["1993-01-11",8.6477,8.7118,8.6477,8.7118,10000.0],["1993-01-12",8.7118,8.7758,8.5837,8.5837,41000.0],["1993-01-13",8.5837,8.968,8.5837,8.5837,3000.0],["1993-01-14",8.5837,8.8399,8.5837,8.7118,14500.0],["1993-01-15",8.6477,8.7118,8.6477,8.7118,156400.0],["1993-01-18",8.968,9.2242,8.5837,8.5837,47700.0],["1993-01-19",8.968,8.968,8.7118,8.7118,12500.0],["1993-01-20",8.968,8.968,8.5837,8.5837,500.0],["1993-01-21",8.5837,8.968,8.5837,8.968,2300.0],["1993-01-22",8.968,8.968,8.7118,8.968,1900.0],["1993-01-25",8.5837,8.968,8.5837,8.968,500.0],["1993-01-26",8.5837,8.968,8.5837,8.968,4800.0],["1993-01-27",8.968,8.968,8.7118,8.7118,2700.0],["1993-01-28",8.968,8.968,8.7118,8.968,17900.0],["1993-01-29",8.7118,8.8399,8.7118,8.7118,2800.0],["1993-02-01",8.968,8.968,8.968,8.968,900.0],["1993-02-02",8.5837,8.8399,8.5837,8.8399,2000.0],["1993-02-03",8.968,8.968,8.5837,8.7118,4600.0],["1993-02-04",8.5837,8.7118,8.3274,8.4556,17000.0],["1993-02-05",8.4556,8.4556,8.1993,8.1993,9600.0],["1993-02-08",8.0712,8.4556,8.0712,8.3274,6900.0],["1993-02-09",8.0712,8.4556,8.0712,8.1993,4700.0],["1993-02-10",8.4556,8.4556,8.1993,8.1993,25600.0],["1993-02-11",8.1993,8.3274,7.9431,8.0712,86000.0],["1993-02-12",8.0712,8.3274,7.9431,8.1353,4200.0],["1993-02-16",8.3274,8.3274,7.815,7.815,11000.0],["1993-02-17",8.1993,8.1993,7.879,8.0712,7100.0],["1993-02-18",8.1993,8.1993,7.0463,7.5588,119300.0],["1993-02-19",7.6869,7.6869,7.1744,7.2385,13300.0],["1993-02-22",7.5588,7.6869,7.3025,7.6869,107800.0],["1993-02-23",7.9431,7.9431,7.6869,7.6869,10500.0],["1993-02-24",7.815,7.9431,7.5588,7.9431,10200.0],["1993-02-25",8.1993,8.3274,7.815,8.3274,13500.0],["1993-02-26",8.3274,8.3274,8.3274,8.3274,7400.0],["1993-03-01",7.815,8.1993,7.815,8.1993,3400.0],["1993-03-02",7.815,8.3274,7.815,8.3274,5300.0],["1993-03-03",7.815,8.3274,7.815,8.3274,4900.0],["1993-03-04",8.2634,8.3274,7.5588,7.9431,104800.0],["1993-03-05",8.0712,8.0712,7.815,8.0712,23000.0],["1993-03-08",8.0712,8.0712,7.815,8.0072,104400.0],["1993-03-09",8.1993,8.1993,8.0712,8.1993,7100.0],["1993-03-10",8.1993,8.1993,7.815,7.879,2200.0],["1993-03-11",7.9431,8.1993,7.815,8.0712,14300.0],["1993-03-12",8.0712,8.0712,8.0712,8.0712,700.0],["1993-03-15",8.0712,8.0712,8.0712,8.0712,0.0],["1993-03-16",8.0712,8.0712,8.0072,8.0072,6200.0],["1993-03-17",8.0712,8.0712,7.815,8.0712,1500.0],["1993-03-18",8.1993,8.1993,7.6869,8.1353,1900.0],["1993-03-19",8.1993,8.1993,8.1993,8.1993,3100.0],["1993-03-22",7.815,8.1993,7.815,8.0712,5400.0],["1993-03-23",8.0712,8.1993,7.9431,7.9431,41600.0],["1993-03-24",7.9431,8.1993,7.9431,8.1993,5800.0],["1993-03-25",7.9431,8.1993,7.9431,8.1993,2400.0],["1993-03-26",8.1993,8.1993,7.815,7.815,10000.0],["1993-03-29",7.6869,8.0712,7.6869,7.815,7500.0],["1993-03-30",7.6869,8.0712,7.6869,8.0712,17800.0],["1993-03-31",7.9431,7.9431,7.6869,7.9431,96100.0],["1993-04-01",7.6869,7.9431,7.6869,7.6869,12800.0],["1993-04-02",7.6869,7.9431,7.6869,7.7509,11500.0],["1993-04-05",7.9431,7.9431,7.1744,7.1744,48300.0],["1993-04-06",7.1744,7.5588,6.7901,6.9822,39100.0],["1993-04-07",7.0463,7.1744,6.7901,7.0463,11800.0],["1993-04-08",6.9182,7.1744,6.9182,7.1744,16700.0],["1993-04-12",7.1744,7.3025,6.9182,7.1744,43500.0],["1993-04-13",7.3025,7.4306,7.0463,7.3666,61800.0],["1993-04-14",7.4306,7.6869,7.4306,7.5588,31500.0],["1993-04-15",7.6228,7.6869,7.6228,7.6869,7800.0],["1993-04-16",7.6869,7.6869,7.6869,7.6869,0.0],["1993-04-19",7.815,7.815,7.4306,7.6869,6600.0],["1993-04-20",7.9431,7.9431,7.9431,7.9431,700.0],["1993-04-21",7.9431,7.9431,7.9431,7.9431,0.0],["1993-04-22",7.5588,7.6869,7.5588,7.6869,23400.0],["1993-04-23",7.6869,7.6869,7.5588,7.6869,1400.0],["1993-04-26",7.3025,7.4306,7.3025,7.3666,10400.0],["1993-04-27",7.3025,7.4306,7.1744,7.3025,1131400.0],["1993-04-28",7.3025,7.5588,7.3025,7.5588,202000.0],["1993-04-29",7.3025,7.5588,7.3025,7.4306,73800.0],["1993-04-30",7.3025,7.4306,7.3025,7.4306,71400.0],["1993-05-03",7.3025,7.4306,7.3025,7.3666,114500.0],["1993-05-04",7.3025,7.4306,7.3025,7.3025,26700.0],["1993-05-05",7.4306,7.4306,7.3025,7.3666,41200.0],["1993-05-06",7.3025,7.4306,7.3025,7.4306,41900.0],["1993-05-07",7.4306,7.4306,7.3025,7.3666,10400.0],["1993-05-10",7.4306,7.5588,7.3025,7.4306,63000.0],["1993-05-11",7.3025,7.5588,7.3025,7.5588,28700.0],["1993-05-12",7.3025,7.5588,7.3025,7.4306,28800.0],["1993-05-13",7.4306,7.5588,7.3025,7.5588,11000.0],["1993-05-14",7.4306,7.5588,7.3025,7.5588,6800.0],["1993-05-17",7.5588,7.5588,7.3025,7.3025,16200.0],["1993-05-18",7.4306,7.5588,7.3025,7.5588,93800.0],["1993-05-19",7.5588,7.5588,7.3025,7.4306,5400.0],["1993-05-20",7.5588,7.5588,7.3025,7.4306,18100.0],["1993-05-21",7.3025,7.5588,7.3025,7.5588,49000.0],["1993-05-24",7.5588,7.5588,7.3025,7.3025,6800.0],["1993-05-25",7.3025,7.6869,7.3025,7.4306,15000.0],["1993-05-26",7.3025,7.6869,7.3025,7.3025,10500.0],["1993-05-27",7.3025,7.6869,7.3025,7.4306,23100.0],["1993-05-28",7.4306,7.815,7.4306,7.6869,76100.0],["1993-06-01",7.6869,7.815,7.4306,7.815,41100.0],["1993-06-02",7.815,7.815,7.5588,7.815,51000.0],["1993-06-03",7.5588,7.6869,7.4306,7.4306,74300.0],["1993-06-04",7.6869,7.6869,7.4306,7.6869,92900.0],["1993-06-07",7.6869,7.6869,7.4306,7.4306,17400.0],["1993-06-08",7.5588,7.6869,7.1744,7.4306,24000.0],["1993-06-09",7.4306,7.5588,7.3025,7.5588,7700.0],["1993-06-10",7.5588,7.5588,7.3025,7.5588,1800.0],["1993-06-11",7.3025,7.6869,7.3025,7.3666,14300.0],["1993-06-14",7.3025,7.5588,7.3025,7.3666,30100.0],["1993-06-15",7.3025,7.5588,7.3025,7.4947,220500.0],["1993-06-16",7.5588,7.5588,7.3025,7.5588,42100.0],["1993-06-17",7.5588,7.6869,7.4306,7.4306,37300.0],["1993-06-18",7.6869,7.815,7.4306,7.5588,48100.0],["1993-06-21",7.815,7.815,7.4306,7.4306,4100.0],["1993-06-22",7.815,7.815,7.4306,7.4947,52100.0],["1993-06-23",7.5588,7.815,7.5588,7.815,27200.0],["1993-06-24",7.815,7.9431,7.5588,7.9431,31700.0],["1993-06-25",7.9431,7.9431,7.6869,7.9431,14700.0],["1993-06-28",7.6869,7.9431,7.5588,7.5588,37600.0],["1993-06-29",7.6869,7.6869,7.3025,7.4947,161900.0],["1993-06-30",7.4306,7.6869,7.4306,7.5588,82900.0],["1993-07-01",7.4947,7.6869,7.3025,7.3025,37400.0],["1993-07-02",7.3666,7.5588,7.1744,7.2385,10400.0],["1993-07-06",7.1744,7.4306,7.1744,7.1744,9900.0],["1993-07-07",7.5588,7.5588,7.1744,7.1744,10900.0],["1993-07-08",7.1744,7.5588,7.1744,7.3025,12700.0],["1993-07-09",7.1744,7.5588,7.1744,7.1744,11000.0],["1993-07-12",7.3025,7.5588,7.1744,7.3025,10600.0],["1993-07-13",7.1744,7.4306,7.0463,7.0463,18800.0],["1993-07-14",7.0463,7.4306,7.0463,7.3025,15600.0],["1993-07-15",7.3025,7.3025,6.9182,7.1744,7700.0],["1993-07-16",7.0463,7.3025,6.9182,7.0463,18400.0],["1993-07-19",7.3025,7.3025,6.9182,7.1744,9100.0],["1993-07-20",7.3025,7.4306,7.1744,7.1744,14700.0],["1993-07-21",7.4306,7.4306,7.1744,7.3025,10800.0],["1993-07-22",7.3025,7.5588,7.3025,7.3025,5700.0],["1993-07-23",7.3025,7.5588,7.3025,7.5588,5500.0],["1993-07-26",7.3025,7.5588,7.3025,7.4947,38400.0],["1993-07-27",7.5588,7.5588,7.3025,7.5588,5300.0],["1993-07-28",7.3025,7.4947,7.1744,7.4947,37400.0],["1993-07-29",7.5588,7.5588,7.1744,7.3025,23500.0],["1993-07-30",7.1744,7.5588,7.1744,7.1744,2700.0],["1993-08-02",7.1744,7.5588,7.1744,7.1744,3300.0],["1993-08-03",7.4306,7.4306,7.1744,7.1744,5000.0],["1993-08-04",7.4306,7.5588,7.1744,7.1744,29300.0],["1993-08-05",7.1744,7.4306,7.0463,7.4306,30300.0],["1993-08-06",7.0463,7.3025,7.0463,7.3025,6300.0],["1993-08-09",7.4306,7.4306,7.0463,7.0463,14000.0],["1993-08-10",7.0463,7.4306,7.0463,7.0463,17800.0],["1993-08-11",7.1744,7.4306,7.0463,7.0463,8100.0],["1993-08-12",7.4306,7.4306,7.0463,7.4306,3700.0],["1993-08-13",7.0463,7.4306,7.0463,7.0463,4500.0],["1993-08-16",7.0463,7.4306,7.0463,7.1104,1300.0],["1993-08-17",7.1744,7.4306,7.0463,7.0463,18700.0],["1993-08-18",7.4306,7.4306,7.0463,7.4306,12100.0],["1993-08-19",7.2385,7.2385,7.0463,7.0463,43000.0],["1993-08-20",7.0463,7.3025,7.0463,7.3025,26300.0],["1993-08-23",7.1744,7.6869,7.1744,7.6869,100000.0],["1993-08-24",7.6869,8.0712,7.6869,7.9431,34400.0],["1993-08-25",7.6869,8.0712,7.6869,7.815,32200.0],["1993-08-26",8.0712,8.0712,7.815,7.9431,39700.0],["1993-08-27",8.0712,8.1993,7.815,8.1993,90000.0],["1993-08-30",7.9431,8.1993,7.9431,8.1993,2600.0],["1993-08-31",8.1993,8.1993,7.9431,8.0712,31600.0],["1993-09-01",8.1353,8.3274,7.9431,8.0712,23800.0],["1993-09-02",8.4556,8.4556,8.0712,8.4556,1700.0],["1993-09-03",8.4556,8.4556,8.0712,8.4556,3500.0],["1993-09-07",8.0712,8.4556,8.0712,8.0712,34200.0],["1993-09-08",8.1993,8.1993,8.0712,8.1353,4000.0],["1993-09-09",8.4556,8.4556,8.0712,8.0712,53500.0],["1993-09-10",8.0712,8.4556,8.0712,8.4556,3400.0],["1993-09-13",8.4556,8.4556,8.0712,8.0712,3300.0],["1993-09-14",8.0712,8.0712,8.0712,8.0712,1300.0],["1993-09-15",8.4556,8.4556,8.0712,8.3274,14800.0],["1993-09-16",8.0712,8.3274,8.0712,8.1993,34800.0],["1993-09-17",8.3274,8.3274,8.0712,8.2634,2500.0],["1993-09-20",8.0712,8.2634,8.0712,8.1993,9700.0],["1993-09-21",8.3274,8.3274,8.0712,8.0712,4600.0],["1993-09-22",8.0712,8.3274,8.0712,8.1993,38100.0],["1993-09-23",8.1993,8.3274,8.0712,8.0712,13600.0],["1993-09-24",8.0712,8.3274,8.0712,8.3274,23600.0],["1993-09-27",8.0712,8.4556,8.0712,8.0712,2000.0],["1993-09-28",8.3274,8.4556,8.0712,8.4556,42700.0],["1993-09-29",8.1993,8.4556,8.1993,8.1993,6600.0],["1993-09-30",8.1993,8.5837,8.1993,8.5837,50600.0],["1993-10-01",8.1993,8.5837,8.1993,8.5837,10300.0],["1993-10-04",8.1993,8.5837,8.1993,8.1993,66200.0],["1993-10-05",8.1993,8.5837,8.1993,8.4556,4200.0],["1993-10-06",8.1993,8.5837,8.1993,8.1993,1200.0],["1993-10-07",8.1993,8.3915,8.1993,8.1993,201600.0],["1993-10-08",8.1993,8.5837,8.1993,8.1993,6600.0],["1993-10-11",8.1993,8.5837,8.1993,8.4556,191600.0],["1993-10-12",8.1993,8.5837,8.1993,8.1993,13200.0],["1993-10-13",8.5837,8.5837,8.3274,8.5837,8100.0],["1993-10-14",8.1993,8.4556,8.0712,8.0712,15000.0],["1993-10-15",8.0712,8.3274,8.0712,8.0712,13200.0],["1993-10-18",8.0712,8.1993,7.815,7.879,11000.0],["1993-10-19",7.815,8.0712,7.6869,7.6869,31800.0],["1993-10-20",7.6869,7.815,7.4306,7.4306,85200.0],["1993-10-21",7.4306,7.815,7.4306,7.6869,78700.0],["1993-10-22",7.815,7.815,7.4306,7.4306,6000.0],["1993-10-25",7.815,7.815,7.4306,7.815,9100.0],["1993-10-26",7.6228,7.815,7.4306,7.815,12100.0],["1993-10-27",7.5588,7.6869,7.3025,7.5588,60300.0],["1993-10-28",7.6869,7.6869,7.3025,7.3666,9700.0],["1993-10-29",7.6869,7.6869,7.4306,7.5588,40100.0],["1993-11-01",7.4306,7.6869,7.4306,7.5588,4100.0],["1993-11-02",7.3025,7.4306,7.1744,7.3025,46300.0],["1993-11-03",7.4306,7.4306,7.1744,7.1744,3100.0],["1993-11-04",7.3025,7.4306,7.1744,7.1744,7900.0],["1993-11-05",7.4306,7.4306,7.1744,7.3025,62900.0],["1993-11-08",7.5588,7.6869,7.3025,7.6869,17900.0],["1993-11-09",7.4947,7.815,7.4306,7.815,104100.0],["1993-11-10",7.815,7.815,7.4306,7.6228,8300.0],["1993-11-11",7.4306,7.815,7.4306,7.815,33000.0],["1993-11-12",7.9431,7.9431,7.9431,7.9431,2500.0],["1993-11-15",7.9431,8.0712,7.5588,8.0712,4300.0],["1993-11-16",8.0712,8.0712,7.5588,7.5588,13200.0],["1993-11-17",7.6869,8.0712,7.6869,7.6869,13300.0],["1993-11-18",7.879,8.0712,7.6869,7.879,45100.0],["1993-11-19",8.0975,8.0975,7.7119,7.7762,3100.0],["1993-11-22",7.712,8.0975,7.712,7.8405,15400.0],["1993-11-23",7.712,7.9047,7.712,7.9047,11300.0],["1993-11-24",7.7119,8.0333,7.7119,7.969,23800.0],["1993-11-26",7.7119,7.7119,7.7119,7.7119,400.0],["1993-11-29",7.7762,7.969,7.7119,7.969,9700.0],["1993-11-30",8.0975,8.0975,7.712,7.8405,14500.0],["1993-12-01",8.0975,8.4831,7.8405,8.2903,26500.0],["1993-12-02",8.2903,8.4189,8.0975,8.0975,91500.0],["1993-12-03",8.0975,8.2903,8.0975,8.0975,6900.0],["1993-12-06",8.0975,8.2261,8.0975,8.2261,900.0],["1993-12-07",8.0975,8.2261,8.0975,8.0975,8400.0],["1993-12-08",8.0975,8.4831,8.0975,8.3546,108500.0],["1993-12-09",8.0975,8.4831,8.0975,8.2261,6300.0],["1993-12-10",8.4189,8.4831,8.1618,8.4831,1800.0],["1993-12-13",8.2261,8.2261,8.0975,8.0975,400.0],["1993-12-14",8.4831,8.4831,8.0975,8.0975,27600.0],["1993-12-15",8.0975,8.1618,7.969,7.969,24100.0],["1993-12-16",8.0333,8.3546,7.969,8.3546,8300.0],["1993-12-17",8.0333,8.2261,7.969,7.969,5400.0],["1993-12-20",7.969,8.3546,7.969,8.3546,20800.0],["1993-12-21",8.1618,8.3546,7.969,7.969,19000.0],["1993-12-22",7.969,8.2903,7.1978,7.3264,214300.0],["1993-12-23",7.3264,7.5834,7.3264,7.3264,12400.0],["1993-12-27",7.5834,7.5834,7.3264,7.5834,4000.0],["1993-12-28",7.3264,7.4549,7.3264,7.3264,7600.0],["1993-12-29",7.3264,7.5834,7.3264,7.3264,28400.0],["1993-12-30",7.1978,7.4549,7.1978,7.4549,10900.0],["1993-12-31",7.1978,7.4549,7.1978,7.4549,2900.0],["1994-01-03",7.4549,7.4549,7.1978,7.3264,48200.0],["1994-01-04",7.4549,7.5834,7.3264,7.5834,9000.0],["1994-01-05",7.5834,7.5834,7.3264,7.4549,3500.0],["1994-01-06",7.7119,7.7119,7.4549,7.7119,21100.0],["1994-01-07",7.7119,7.7119,7.4549,7.4549,4000.0],["1994-01-10",7.4549,7.7119,7.4549,7.5834,4500.0],["1994-01-11",7.5834,7.7119,7.5834,7.5834,16500.0],["1994-01-12",7.5834,7.5834,7.5834,7.5834,2900.0],["1994-01-13",7.7119,7.7119,7.5834,7.6477,28800.0],["1994-01-14",7.5834,7.7119,7.5834,7.5834,95800.0],["1994-01-17",7.4549,7.7119,7.3264,7.4549,26500.0],["1994-01-18",7.3264,7.7119,7.3264,7.7119,2200.0],["1994-01-19",7.7119,7.7119,7.4549,7.4549,11300.0],["1994-01-20",7.4549,7.7119,7.4549,7.7119,4100.0],["1994-01-21",7.7119,7.7119,7.4549,7.4549,2700.0],["1994-01-24",7.4549,7.7119,7.4549,7.5834,22400.0],["1994-01-25",7.6477,7.6477,7.6477,7.6477,2900.0],["1994-01-26",7.7119,7.7119,7.3264,7.7119,8300.0],["1994-01-27",7.3264,7.3906,7.3264,7.3264,5000.0],["1994-01-28",7.4549,7.4549,7.3264,7.3264,269600.0],["1994-01-31",7.7119,7.7119,7.3264,7.3264,800.0],["1994-02-01",7.7119,7.7119,7.3264,7.3264,96500.0],["1994-02-02",7.5834,7.5834,7.1978,7.4549,4200.0],["1994-02-03",7.1978,7.5834,7.1978,7.5834,164100.0],["1994-02-04",7.4549,7.5834,7.1978,7.3264,21500.0],["1994-02-07",7.1978,7.5834,7.1978,7.1978,12900.0],["1994-02-08",7.4549,7.4549,7.0693,7.3264,32500.0],["1994-02-09",7.4549,7.4549,7.0693,7.1978,6600.0],["1994-02-10",7.4549,7.5834,7.3264,7.4549,25700.0],["1994-02-11",7.5834,7.5834,7.4549,7.4549,58800.0],["1994-02-14",7.4549,7.5834,7.4549,7.5834,24500.0],["1994-02-15",7.4549,7.7119,7.4549,7.7119,61300.0],["1994-02-16",7.5834,7.8405,7.5834,7.7119,12400.0],["1994-02-17",7.8405,7.8405,7.5834,7.5834,17700.0],["1994-02-18",7.969,7.969,7.5834,7.5834,8500.0],["1994-02-22",7.5834,7.5834,7.5834,7.5834,0.0],["1994-02-23",7.4549,7.4549,5.9125,6.1696,92500.0],["1994-02-24",5.1413,5.2698,5.0128,5.2698,349600.0],["1994-02-25",5.2698,5.2698,5.0128,5.1413,112000.0],["1994-02-28",5.3984,5.3984,5.0128,5.3984,44300.0],["1994-03-01",5.3984,5.6554,5.1413,5.6554,155400.0],["1994-03-02",5.5269,5.6554,5.2698,5.3984,14600.0],["1994-03-03",5.6554,5.6554,5.3984,5.4626,143300.0],["1994-03-04",5.5269,5.6554,5.3984,5.3984,61500.0],["1994-03-07",5.6554,5.9125,5.5269,5.9125,26200.0],["1994-03-08",6.041,6.4266,5.784,6.1696,84100.0],["1994-03-09",6.4266,6.4266,6.041,6.2338,27700.0],["1994-03-10",6.041,6.4266,6.041,6.041,35700.0],["1994-03-11",6.041,6.2338,6.041,6.041,7600.0],["1994-03-14",6.4266,6.4266,6.041,6.1696,700.0],["1994-03-15",6.041,6.4266,6.041,6.041,13900.0],["1994-03-16",6.4266,6.4266,6.041,6.4266,1800.0],["1994-03-17",6.4266,6.4266,6.041,6.1696,27700.0],["1994-03-18",6.041,6.2981,6.041,6.1696,228400.0],["1994-03-21",6.041,6.1696,5.9125,6.1696,30200.0],["1994-03-22",5.9125,5.9768,5.9125,5.9768,7000.0],["1994-03-23",5.9125,6.041,5.6554,5.6554,18700.0],["1994-03-24",5.9125,5.9125,5.6554,5.6554,10800.0],["1994-03-25",5.6554,5.9125,5.6554,5.9125,11900.0],["1994-03-28",5.6554,5.9125,5.6554,5.6554,9400.0],["1994-03-29",5.9125,5.9125,5.3984,5.3984,11000.0],["1994-03-30",5.6554,5.6554,5.2698,5.6554,8100.0],["1994-03-31",5.2698,5.6554,5.1413,5.3984,66600.0],["1994-04-04",4.8842,5.0128,4.6272,4.9485,10600.0],["1994-04-05",5.2698,5.3984,5.0128,5.1413,33800.0],["1994-04-06",5.2698,5.3984,4.8842,4.9485,129800.0],["1994-04-07",5.1413,5.1413,4.8842,4.8842,5800.0],["1994-04-08",5.1413,5.1413,5.0128,5.1413,4500.0],["1994-04-11",5.1413,5.1413,4.8842,4.8842,10100.0],["1994-04-12",5.1413,5.1413,4.7557,5.0128,22900.0],["1994-04-13",4.7557,5.0128,4.7557,4.8842,14000.0],["1994-04-14",5.0128,5.0128,4.8842,4.8842,1400.0],["1994-04-15",5.1413,5.1413,4.9485,5.1413,105300.0],["1994-04-18",4.8842,5.1413,4.8842,5.1413,47700.0],["1994-04-19",5.1413,5.1413,4.8842,4.8842,3900.0],["1994-04-20",4.8842,5.1413,4.8842,5.1413,3000.0],["1994-04-21",4.8842,4.9485,4.8842,4.9485,2500.0],["1994-04-22",5.1413,5.1413,4.8842,4.8842,8700.0],["1994-04-25",4.7557,5.1413,4.7557,4.9485,2400.0],["1994-04-26",4.7557,5.1413,4.7557,4.7557,49000.0],["1994-04-28",4.7557,5.1413,4.7557,4.7557,11000.0],["1994-04-29",5.0128,5.0128,4.7557,4.7557,82500.0],["1994-05-02",4.8842,4.8842,4.8842,4.8842,100.0],["1994-05-03",4.5629,4.8842,4.4986,4.8842,84200.0],["1994-05-04",4.4986,4.8842,4.4986,4.8842,8300.0],["1994-05-05",4.4986,4.8842,4.4986,4.8842,500.0],["1994-05-06",4.4986,4.8842,4.4986,4.4986,34900.0],["1994-05-09",4.8842,4.8842,4.6914,4.8842,33600.0],["1994-05-10",4.8842,4.8842,4.4986,4.6272,102700.0],["1994-05-11",4.8842,4.8842,4.6272,4.7557,15500.0],["1994-05-12",4.6272,4.8842,4.6272,4.6272,9300.0],["1994-05-13",4.8842,4.8842,4.6272,4.6272,14600.0],["1994-05-16",4.4986,4.7557,4.4986,4.7557,28300.0],["1994-05-17",4.8842,4.8842,4.4986,4.4986,8300.0],["1994-05-18",5.0128,5.0128,5.0128,5.0128,5700.0],["1994-05-19",5.0128,5.2698,4.8842,5.2698,40000.0],["1994-05-20",5.3984,5.5269,5.1413,5.5269,25200.0],["1994-05-23",5.1413,5.5269,5.1413,5.1413,17000.0],["1994-05-24",5.5269,5.5269,5.1413,5.2056,1800.0],["1994-05-25",5.5269,5.5269,5.1413,5.1413,2400.0],["1994-05-26",5.5269,5.5269,5.1413,5.1413,23000.0],["1994-05-27",5.2698,5.2698,5.1413,5.1413,75900.0],["1994-05-31",5.1413,5.3984,5.1413,5.3984,8500.0],["1994-06-01",5.0128,5.3984,5.0128,5.1413,16200.0],["1994-06-02",5.1413,5.1413,4.8842,4.9485,11600.0],["1994-06-03",5.1413,5.1413,4.8842,4.8842,4600.0],["1994-06-06",4.7557,5.1413,4.7557,4.8842,9500.0],["1994-06-07",5.1413,5.1413,5.0128,5.0128,700.0],["1994-06-08",4.7557,5.0128,4.7557,4.8842,900.0],["1994-06-09",5.0128,5.0128,4.7557,4.7557,6400.0],["1994-06-10",5.0128,5.0128,4.7557,4.7557,94700.0],["1994-06-13",4.8842,5.0128,4.7557,5.0128,19300.0],["1994-06-14",5.0128,5.0128,4.82,4.82,3900.0],["1994-06-15",4.8842,5.0128,4.7557,4.9485,42800.0],["1994-06-16",4.8842,5.0128,4.8842,5.0128,37100.0],["1994-06-17",5.2698,5.3341,5.2056,5.3341,39500.0],["1994-06-20",5.3341,5.3341,5.3341,5.3341,100.0],["1994-06-21",5.0128,5.2698,4.8842,4.9485,35800.0],["1994-06-22",5.1413,5.2698,5.077,5.2698,62700.0],["1994-06-23",4.8842,5.1413,4.8842,5.1413,14000.0],["1994-06-24",5.0128,5.077,4.8842,5.0128,53000.0],["1994-06-27",5.0128,5.077,5.0128,5.077,32000.0],["1994-06-28",5.1413,5.1413,4.8842,4.8842,5900.0],["1994-06-29",4.8842,4.8842,4.8842,4.8842,1200.0],["1994-06-30",5.1413,5.1413,4.8842,5.077,51000.0],["1994-07-01",4.8842,5.1413,4.8842,5.077,65900.0],["1994-07-05",4.8842,5.0449,4.8842,4.8842,10400.0],["1994-07-06",5.0128,5.077,4.8842,5.077,38300.0],["1994-07-07",4.8842,5.2698,4.8842,5.2698,101100.0],["1994-07-08",5.0128,5.3341,5.0128,5.1413,19700.0],["1994-07-11",5.1413,5.3341,5.1413,5.3341,25100.0],["1994-07-12",5.5269,5.5269,5.2056,5.3984,58300.0],["1994-07-13",5.3984,5.5269,5.3984,5.3984,8400.0],["1994-07-14",5.2698,5.2698,5.2698,5.2698,200.0],["1994-07-15",5.3984,5.4626,5.2698,5.3984,17500.0],["1994-07-18",5.3984,5.3984,5.1413,5.2698,7800.0],["1994-07-19",5.1413,5.3984,5.1413,5.2698,21700.0],["1994-07-20",5.2698,5.2698,5.2698,5.2698,16000.0],["1994-07-21",5.3984,5.3984,5.2698,5.2698,3000.0],["1994-07-22",5.2698,5.3984,5.2698,5.2698,103800.0],["1994-07-25",5.2698,5.3341,5.2698,5.3341,39400.0],["1994-07-26",5.2698,5.3984,5.2698,5.3984,26600.0],["1994-07-27",5.2698,5.5269,5.2698,5.5269,1400.0],["1994-07-28",5.5269,5.5269,5.2698,5.2698,7300.0],["1994-07-29",5.2698,5.2698,5.2698,5.2698,5600.0],["1994-08-01",5.2698,5.5269,5.1413,5.1413,11300.0],["1994-08-02",5.5269,5.5269,5.1413,5.1413,14300.0],["1994-08-03",5.2698,5.3341,5.1413,5.1413,24900.0],["1994-08-04",4.8842,4.8842,4.6272,4.8842,197400.0],["1994-08-05",4.6272,4.9164,4.6272,4.7557,14200.0],["1994-08-08",4.8842,4.8842,4.6272,4.7557,4700.0],["1994-08-09",4.7557,4.8842,4.7557,4.8842,5200.0],["1994-08-10",4.8842,4.8842,4.7557,4.8842,12700.0],["1994-08-11",4.7557,5.1413,4.7557,5.1413,19300.0],["1994-08-12",4.7557,5.1413,4.7557,5.1413,1700.0],["1994-08-15",4.7557,4.8842,4.7557,4.7557,20600.0],["1994-08-16",4.7557,4.82,4.6272,4.7557,12400.0],["1994-08-17",4.6272,5.0128,4.6272,5.0128,15000.0],["1994-08-18",4.6272,4.8842,4.6272,4.6272,15500.0],["1994-08-19",5.0128,5.0128,4.6272,4.82,24500.0],["1994-08-22",4.82,4.82,4.82,4.82,0.0],["1994-08-23",4.6914,4.8842,4.6272,4.6272,19600.0],["1994-08-24",4.6272,4.7557,4.6272,4.6914,45300.0],["1994-08-25",4.7557,4.7557,4.6272,4.6272,29700.0],["1994-08-26",4.6272,4.7557,4.6272,4.6272,6600.0],["1994-08-29",4.7557,4.7557,4.6272,4.6272,8000.0],["1994-08-30",4.6272,4.6272,4.6272,4.6272,0.0],["1994-08-31",4.6272,4.8842,4.6272,4.8842,3100.0],["1994-09-01",4.7557,4.8842,4.6272,4.6272,35900.0],["1994-09-02",4.7557,4.7557,4.6272,4.7557,17900.0],["1994-09-06",4.6914,4.7557,4.6272,4.7557,17500.0],["1994-09-07",4.6272,4.7557,4.6272,4.6272,24900.0],["1994-09-08",4.6914,4.7557,4.6272,4.7557,50100.0],["1994-09-09",4.6272,4.7557,4.6272,4.6272,13600.0],["1994-09-12",4.6272,4.7557,4.6272,4.7557,23300.0],["1994-09-13",4.8842,4.8842,4.8842,4.8842,300.0],["1994-09-14",4.6272,4.6272,4.6272,4.6272,1300.0],["1994-09-15",4.8842,4.8842,4.6272,4.6272,4900.0],["1994-09-16",4.6272,4.7557,4.5629,4.6272,30700.0],["1994-09-19",4.4986,4.7557,4.4986,4.5629,3900.0],["1994-09-20",4.7557,4.7557,4.7557,4.7557,900.0],["1994-09-21",4.4986,4.6914,4.4986,4.5629,5900.0],["1994-09-22",4.7557,4.7557,4.4986,4.7557,6700.0],["1994-09-23",4.7557,4.7557,4.4986,4.7557,14600.0],["1994-09-26",4.6272,4.6272,4.6272,4.6272,9500.0],["1994-09-27",4.6272,4.7557,4.4986,4.7557,26900.0],["1994-09-28",4.6272,4.6914,4.2416,4.4986,54700.0],["1994-09-29",4.4986,4.7557,4.3701,4.7557,17400.0],["1994-09-30",4.4986,4.7557,4.4986,4.6272,4800.0],["1994-10-03",4.6272,4.7557,4.4986,4.4986,3000.0],["1994-10-04",4.4986,4.7557,4.4986,4.6272,7400.0],["1994-10-05",4.3701,4.7557,4.3701,4.7557,3300.0],["1994-10-06",4.7557,4.7557,4.4986,4.7557,25000.0],["1994-10-07",4.7557,4.7557,4.4986,4.7557,1700.0],["1994-10-10",4.4986,4.7557,4.4986,4.4986,2700.0],["1994-10-11",4.7557,4.7557,4.4986,4.4986,500.0],["1994-10-12",4.4986,4.7557,4.4986,4.4986,7000.0],["1994-10-13",4.4986,4.7557,4.2416,4.3058,60500.0],["1994-10-14",4.2416,4.4344,4.2416,4.4344,900.0],["1994-10-17",4.3701,4.7557,4.3701,4.7557,500.0],["1994-10-18",4.3701,4.7557,4.3701,4.3701,30500.0],["1994-10-19",4.3701,4.3701,4.3701,4.3701,800.0],["1994-10-20",4.3701,4.7557,4.3701,4.7557,9100.0],["1994-10-21",4.7557,4.7557,4.3701,4.7557,2800.0],["1994-10-24",4.6272,4.6272,4.3701,4.6272,4600.0],["1994-10-25",4.4344,4.4986,4.2416,4.3701,5700.0],["1994-10-26",4.3701,4.3701,4.3701,4.3701,2000.0],["1994-10-27",4.2416,4.4986,4.2416,4.2416,40300.0],["1994-10-28",4.3058,4.4986,4.2416,4.4986,11600.0],["1994-10-31",4.2416,4.4986,4.2416,4.4986,12300.0],["1994-11-01",4.2416,4.3701,4.113,4.113,25700.0],["1994-11-02",4.2416,4.2416,4.113,4.2416,9700.0],["1994-11-03",4.2416,4.2416,3.9845,3.9845,6800.0],["1994-11-04",3.5989,3.5989,3.3418,3.5989,100000.0],["1994-11-07",3.5989,3.5989,3.3418,3.5989,79300.0],["1994-11-08",3.5989,3.7274,3.3418,3.5989,46100.0],["1994-11-09",3.7274,3.856,3.5989,3.7917,56200.0],["1994-11-10",3.856,3.856,3.5989,3.5989,23100.0],["1994-11-11",3.856,3.856,3.5989,3.7274,27600.0],["1994-11-14",3.5989,3.856,3.5989,3.856,14000.0],["1994-11-15",3.856,3.856,3.7274,3.7917,12300.0],["1994-11-16",3.7274,3.856,3.7274,3.856,19200.0],["1994-11-17",3.856,3.856,3.5989,3.856,6300.0],["1994-11-18",3.856,3.856,3.5989,3.5989,5900.0],["1994-11-21",3.5989,3.856,3.5989,3.5989,5000.0],["1994-11-22",3.7274,3.7274,3.4704,3.7274,3900.0],["1994-11-23",3.5989,3.856,3.4704,3.7917,15600.0],["1994-11-25",3.856,3.856,3.4704,3.4704,2600.0],["1994-11-28",3.856,3.856,3.4704,3.5346,40100.0],["1994-11-29",3.856,3.856,3.4704,3.4704,9500.0],["1994-11-30",3.4704,3.856,3.4704,3.4704,108100.0],["1994-12-01",3.3418,3.5989,3.3418,3.3418,12100.0],["1994-12-02",3.3418,3.5989,3.0848,3.3418,12700.0],["1994-12-05",3.0848,3.4704,3.0848,3.2776,14000.0],["1994-12-06",3.3418,3.4704,3.2133,3.2133,20700.0],["1994-12-07",3.3418,3.3418,3.0205,3.2776,249200.0],["1994-12-08",3.0848,3.2133,3.0848,3.0848,39400.0],["1994-12-09",3.0848,3.3418,2.6992,2.8277,74000.0],["1994-12-12",2.8277,2.9562,2.6992,2.6992,54000.0],["1994-12-13",3.0848,3.0848,2.6992,3.0205,20600.0],["1994-12-14",3.0848,3.0848,2.8277,2.8277,89800.0],["1994-12-15",2.9562,2.9562,2.6992,2.8598,74700.0],["1994-12-16",2.6992,2.9562,2.6992,2.6992,47300.0],["1994-12-19",2.9562,2.9562,2.6992,2.9562,6900.0],["1994-12-20",2.9562,2.9562,2.6992,2.6992,72000.0],["1994-12-21",2.6992,2.9562,2.4421,2.6349,215700.0],["1994-12-22",2.6992,2.6992,2.4421,2.6349,213000.0],["1994-12-23",2.4421,2.5706,2.3136,2.5706,82700.0],["1994-12-27",2.3136,2.5706,2.3136,2.5064,23700.0],["1994-12-28",2.5706,2.8277,2.3136,2.4421,53600.0],["1994-12-29",2.8277,2.8277,2.4421,2.4421,145100.0],["1994-12-30",2.4421,2.8277,2.4421,2.8277,95300.0],["1995-01-03",2.8277,2.8277,2.5706,2.7634,50800.0],["1995-01-04",2.9562,3.0848,2.8277,3.0205,32400.0],["1995-01-05",3.2133,3.2133,3.0848,3.149,97900.0],["1995-01-06",3.2133,3.3418,2.9562,2.9562,64500.0],["1995-01-09",3.149,3.3418,2.9562,3.0848,22200.0],["1995-01-10",3.3418,3.3418,2.9562,3.0848,6800.0],["1995-01-11",3.3418,3.4704,3.0848,3.4704,238700.0],["1995-01-12",3.4704,3.4704,3.2133,3.4704,63200.0],["1995-01-13",3.4704,3.4704,3.0848,3.3418,58200.0],["1995-01-16",3.4704,3.4704,3.2133,3.4704,31400.0],["1995-01-17",3.4704,3.4704,3.2776,3.4704,8100.0],["1995-01-18",3.2133,3.4704,3.2133,3.4704,137700.0],["1995-01-19",3.2133,3.4704,3.2133,3.4704,1100.0],["1995-01-20",3.3418,3.5989,3.2133,3.3418,119500.0],["1995-01-23",3.4704,3.4704,3.2133,3.4704,8000.0],["1995-01-24",3.3418,3.4704,3.2133,3.3418,44900.0],["1995-01-25",3.4704,3.4704,3.2133,3.2133,2800.0],["1995-01-26",3.4704,3.4704,3.2133,3.3418,55000.0],["1995-01-27",3.4704,3.5989,3.4061,3.4704,35500.0],["1995-01-30",3.5989,3.856,3.5346,3.856,61600.0],["1995-01-31",3.856,4.113,3.7274,3.856,82500.0],["1995-02-01",3.856,3.856,3.5989,3.856,10100.0],["1995-02-02",3.856,3.856,3.5989,3.856,7200.0],["1995-02-03",3.9845,3.9845,3.7274,3.7274,27500.0],["1995-02-06",3.7274,3.9845,3.7274,3.9845,14200.0],["1995-02-07",3.9845,3.9845,3.7917,3.7917,20700.0],["1995-02-08",3.9845,4.113,3.856,3.9845,70500.0],["1995-02-09",4.113,4.2416,3.856,4.113,51400.0],["1995-02-10",4.113,4.2416,3.9845,4.2416,40200.0],["1995-02-13",4.2416,4.2416,3.9845,4.113,17600.0],["1995-02-14",4.2416,4.2416,3.9845,4.1773,93900.0],["1995-02-15",4.2416,4.3058,4.113,4.113,76300.0],["1995-02-16",4.3701,4.3701,4.113,4.3701,28300.0],["1995-02-17",4.113,4.3701,4.113,4.1773,20000.0],["1995-02-21",4.3701,4.3701,4.113,4.2416,85800.0],["1995-02-22",4.4986,4.4986,4.2416,4.2416,29900.0],["1995-02-23",4.2416,4.6272,4.2416,4.2416,30900.0],["1995-02-24",4.3058,4.4986,4.2416,4.3701,40900.0],["1995-02-27",4.4022,4.6272,4.2416,4.5629,115200.0],["1995-02-28",4.7557,4.7557,4.3701,4.7557,53500.0],["1995-03-01",4.7557,4.7557,4.3701,4.3701,80700.0],["1995-03-02",4.3701,4.7557,4.2416,4.4986,26500.0],["1995-03-03",4.2416,4.4986,4.2416,4.4986,7500.0],["1995-03-06",4.4986,4.4986,4.0488,4.113,28600.0],["1995-03-07",3.9845,4.113,3.856,3.856,13200.0],["1995-03-08",3.856,4.113,3.856,3.9202,14400.0],["1995-03-09",4.113,4.113,3.856,4.113,19500.0],["1995-03-10",4.2416,4.2416,3.9845,3.9845,1200.0],["1995-03-13",4.2416,4.3701,3.9845,4.3701,8100.0],["1995-03-14",4.4344,4.4986,4.113,4.113,37800.0],["1995-03-15",4.113,4.2416,4.113,4.113,16700.0],["1995-03-16",4.3701,4.3701,4.113,4.113,2900.0],["1995-03-17",4.3701,4.3701,4.113,4.113,21500.0],["1995-03-20",4.3701,4.3701,4.113,4.113,12300.0],["1995-03-21",4.113,4.113,4.113,4.113,1600.0],["1995-03-22",4.113,4.1773,3.9845,3.9845,13600.0],["1995-03-23",3.9845,4.113,3.856,3.856,18300.0],["1995-03-24",4.113,4.113,3.856,3.9202,11000.0],["1995-03-27",3.9845,3.9845,3.9845,3.9845,800.0],["1995-03-28",3.856,3.9845,3.5989,3.5989,34800.0],["1995-03-29",3.5989,3.856,3.5989,3.856,2500.0],["1995-03-30",3.856,3.856,3.7917,3.7917,7300.0],["1995-03-31",3.856,3.9524,3.5989,3.9524,23300.0],["1995-04-03",3.9845,3.9845,3.856,3.856,1100.0],["1995-04-04",3.856,3.856,3.856,3.856,0.0],["1995-04-05",3.5989,3.7274,3.5346,3.5346,12500.0],["1995-04-06",3.4704,3.5989,3.3418,3.4704,112900.0],["1995-04-07",3.5989,3.5989,3.3418,3.4704,8900.0],["1995-04-10",3.3418,3.7274,3.3418,3.5989,10600.0],["1995-04-11",3.7274,3.7274,3.4704,3.5989,36900.0],["1995-04-12",3.5989,3.7274,3.4704,3.5989,18100.0],["1995-04-13",3.4704,3.7274,3.4704,3.6632,3900.0],["1995-04-17",3.4704,3.7274,3.4704,3.5346,16500.0],["1995-04-18",3.4704,3.7274,3.4704,3.4704,3400.0],["1995-04-19",3.4704,3.7274,3.4704,3.5989,35800.0],["1995-04-20",3.7274,3.7274,3.5989,3.7274,39000.0],["1995-04-21",3.4704,3.7274,3.4704,3.5346,11200.0],["1995-04-24",3.7274,3.7274,3.4704,3.5989,7400.0],["1995-04-25",3.5989,3.856,3.5989,3.856,95200.0],["1995-04-26",3.9845,4.3701,3.856,4.3701,181000.0],["1995-04-27",4.113,4.7557,4.113,4.6272,49300.0],["1995-04-28",4.5629,5.2698,4.5629,4.9485,236900.0],["1995-05-01",4.9164,5.0128,4.7557,4.9485,171500.0],["1995-05-02",4.7557,5.3984,4.7557,5.3984,115500.0],["1995-05-03",5.2698,5.5269,5.0128,5.1413,112400.0],["1995-05-04",5.0128,5.2698,5.0128,5.077,53800.0],["1995-05-05",5.2698,5.2698,5.0128,5.077,60300.0],["1995-05-08",5.077,5.2698,5.0128,5.2698,9200.0],["1995-05-09",5.2698,5.2698,5.0128,5.1413,33900.0],["1995-05-10",4.8842,5.2698,4.8842,4.9485,8600.0],["1995-05-11",5.2698,5.2698,5.2698,5.2698,6000.0],["1995-05-12",5.2698,5.2698,4.8842,4.8842,10200.0],["1995-05-15",4.8842,5.2698,4.8842,4.8842,7600.0],["1995-05-16",5.2698,5.2698,4.8842,5.1413,8900.0],["1995-05-17",5.2698,5.2698,4.8842,4.8842,7200.0],["1995-05-18",4.8842,5.2698,4.8842,5.2698,12800.0],["1995-05-19",4.8842,5.0128,4.8842,4.9485,23500.0],["1995-05-22",4.8842,5.1413,4.8842,4.9485,2200.0],["1995-05-23",4.8842,5.1413,4.8842,4.8842,7600.0],["1995-05-24",4.8842,5.1413,4.8842,5.0128,10100.0],["1995-05-25",4.8842,5.1413,4.8842,5.1413,800.0],["1995-05-26",4.8842,5.1413,4.8842,4.8842,4700.0],["1995-05-30",5.0128,5.0128,4.7557,4.7557,16400.0],["1995-05-31",4.7557,4.8842,4.6272,4.7557,19300.0],["1995-06-01",4.6914,4.8842,4.6272,4.6272,11000.0],["1995-06-02",4.6272,4.8842,4.6272,4.6914,7700.0],["1995-06-05",4.8842,4.8842,4.6272,4.7878,2700.0],["1995-06-06",4.8842,4.8842,4.7557,4.82,13000.0],["1995-06-07",4.8842,4.8842,4.7557,4.8842,21300.0],["1995-06-08",4.8842,4.8842,4.8842,4.8842,3800.0],["1995-06-09",4.8842,4.8842,4.8842,4.8842,9600.0],["1995-06-12",4.8842,4.8842,4.8842,4.8842,700.0],["1995-06-13",4.6272,4.7557,4.6272,4.7557,64900.0],["1995-06-14",4.6914,4.8842,4.6914,4.8842,7300.0],["1995-06-15",4.6272,4.7557,4.6272,4.6272,16000.0],["1995-06-16",4.6272,4.8842,4.6272,4.8842,4600.0],["1995-06-19",4.6272,4.8842,4.6272,4.6272,7000.0],["1995-06-20",4.6272,4.7557,4.6272,4.7557,2800.0],["1995-06-21",4.6272,4.6593,4.6272,4.6272,20200.0],["1995-06-22",4.6272,4.8842,4.6272,4.7878,77300.0],["1995-06-23",4.6272,4.8842,4.6272,4.7236,10700.0],["1995-06-26",4.8842,4.8842,4.6272,4.82,52600.0],["1995-06-27",4.8842,4.8842,4.6272,4.7557,13100.0],["1995-06-28",4.8842,5.2698,4.7557,5.2698,55100.0],["1995-06-29",5.1413,5.2698,5.0128,5.0128,38400.0],["1995-06-30",5.0128,5.2698,5.0128,5.2698,22600.0],["1995-07-03",5.1413,5.2056,5.1413,5.2056,2000.0],["1995-07-05",5.1413,5.3984,5.1413,5.1413,35000.0],["1995-07-06",5.1413,5.3984,5.1413,5.3984,10500.0],["1995-07-07",5.3984,5.3984,5.1413,5.1413,6800.0],["1995-07-10",5.1413,5.3984,5.1413,5.1413,7000.0],["1995-07-11",5.1413,5.3984,5.1413,5.2698,48100.0],["1995-07-12",5.1413,5.3984,5.1413,5.2698,16800.0],["1995-07-13",5.3984,5.3984,5.1413,5.1413,9200.0],["1995-07-14",5.1413,5.2698,5.0128,5.0128,7800.0],["1995-07-17",5.2698,5.2698,4.8842,4.8842,11300.0],["1995-07-18",5.0128,5.0128,4.7557,4.7557,6700.0],["1995-07-19",4.8842,4.8842,4.5629,4.5629,2100.0],["1995-07-20",4.8842,4.8842,4.4986,4.8842,3000.0],["1995-07-21",4.8842,4.8842,4.82,4.82,1900.0],["1995-07-24",4.4986,4.8842,4.4986,4.8842,1200.0],["1995-07-25",4.8842,4.8842,4.6272,4.8842,8700.0],["1995-07-26",4.6914,4.8842,4.6272,4.6272,6300.0],["1995-07-27",4.82,4.82,4.6914,4.7557,3600.0],["1995-07-28",4.7557,4.7557,4.6272,4.6272,3100.0],["1995-07-31",4.6272,4.6272,4.6272,4.6272,600.0],["1995-08-01",4.6272,4.6272,4.4986,4.4986,21700.0],["1995-08-02",4.3701,4.4986,4.2416,4.2416,13500.0],["1995-08-03",4.3701,4.3701,4.2416,4.2416,3900.0],["1995-08-04",4.4986,4.4986,4.2416,4.2416,1200.0],["1995-08-07",4.2416,4.2416,4.2416,4.2416,1000.0],["1995-08-08",4.2416,4.4986,4.2416,4.2416,300.0],["1995-08-09",4.2416,4.2416,4.2416,4.2416,0.0],["1995-08-10",4.4344,4.4344,4.2416,4.3701,5600.0],["1995-08-11",4.4986,4.4986,4.4986,4.4986,800.0],["1995-08-14",4.4986,4.4986,4.338,4.3701,13600.0],["1995-08-15",4.3058,4.4986,4.3058,4.4986,600.0],["1995-08-16",4.4986,4.4986,4.4986,4.4986,400.0],["1995-08-17",4.6272,4.6914,4.3701,4.6914,18400.0],["1995-08-18",4.6914,4.7557,4.6272,4.6914,10500.0],["1995-08-21",4.6272,4.6272,4.6272,4.6272,200.0],["1995-08-22",4.6272,4.7557,4.4986,4.4986,14600.0],["1995-08-23",4.4986,4.6272,4.4986,4.6272,1100.0],["1995-08-24",4.7557,4.82,4.6272,4.6272,18200.0],["1995-08-25",4.8842,4.8842,4.6272,4.8842,10000.0],["1995-08-28",5.0128,5.0128,4.82,5.0128,13400.0],["1995-08-29",4.7557,4.8842,4.7557,4.82,2900.0],["1995-08-30",4.6272,5.0128,4.6272,4.6272,9700.0],["1995-08-31",4.6272,4.82,4.6272,4.82,1800.0],["1995-09-01",4.82,4.82,4.82,4.82,0.0],["1995-09-05",4.6272,4.6272,4.6272,4.6272,1700.0],["1995-09-06",4.8842,4.8842,4.6272,4.6272,1000.0],["1995-09-07",4.6272,4.7557,4.6272,4.6272,1800.0],["1995-09-08",4.6272,4.8842,4.6272,4.6272,3300.0],["1995-09-11",4.6272,5.0128,4.6272,5.0128,9300.0],["1995-09-12",5.0128,5.2698,5.0128,5.2698,41300.0],["1995-09-13",5.0128,5.2698,5.0128,5.0128,41200.0],["1995-09-14",5.077,5.1413,5.0128,5.1413,12700.0],["1995-09-15",5.1413,5.1413,5.1413,5.1413,2700.0],["1995-09-18",5.1413,5.1413,5.0128,5.1413,32800.0],["1995-09-19",5.0128,5.1413,5.0128,5.0128,5800.0],["1995-09-20",5.1413,5.1413,5.0128,5.1413,20000.0],["1995-09-21",5.077,5.1413,5.0128,5.0128,15500.0],["1995-09-22",4.8842,5.1413,4.8842,5.1413,4400.0],["1995-09-25",5.1413,5.1413,5.1413,5.1413,100.0],["1995-09-26",4.8842,5.1413,4.7557,4.82,10700.0],["1995-09-27",5.0128,5.0128,5.0128,5.0128,1800.0],["1995-09-28",5.0128,5.0128,4.6272,4.7557,10100.0],["1995-09-29",4.6272,4.8842,4.6272,4.6272,12300.0],["1995-10-02",4.7557,4.8842,4.7557,4.82,78000.0],["1995-10-03",4.8842,4.8842,4.6272,4.8842,9800.0],["1995-10-04",4.6272,4.6272,4.6272,4.6272,53400.0],["1995-10-05",4.6272,4.8842,4.4986,4.4986,3700.0],["1995-10-06",4.6914,4.8842,4.4986,4.6272,2600.0],["1995-10-09",4.7557,4.7557,4.7557,4.7557,900.0],["1995-10-10",4.4986,4.6272,4.4986,4.6272,11400.0],["1995-10-11",4.6272,4.8842,4.4986,4.8842,90900.0],["1995-10-12",4.8842,5.2698,4.7557,5.1413,81500.0],["1995-10-13",5.2698,5.2698,5.0128,5.2698,27600.0],["1995-10-16",5.2698,5.5269,5.1413,5.5269,56100.0],["1995-10-17",5.3341,5.5269,5.1413,5.3341,23700.0],["1995-10-18",5.1413,5.3984,5.1413,5.3984,12400.0],["1995-10-19",5.2698,5.3984,5.2698,5.2698,32200.0],["1995-10-20",5.3984,5.3984,5.3341,5.3341,700.0],["1995-10-23",5.2698,5.5269,5.2698,5.2698,4400.0],["1995-10-24",5.3984,5.7197,5.3984,5.6554,56700.0],["1995-10-25",5.6554,5.6554,5.3984,5.5269,9200.0],["1995-10-26",5.5269,5.6554,5.3984,5.3984,35100.0],["1995-10-27",5.2698,5.5269,5.2698,5.2698,2600.0],["1995-10-30",5.2698,5.5269,5.1413,5.5269,17400.0],["1995-10-31",5.5269,5.5269,5.1413,5.3984,1700.0],["1995-11-01",5.2698,5.2698,5.1413,5.1413,1600.0],["1995-11-02",5.1413,5.5269,5.1413,5.2056,9600.0],["1995-11-03",5.3984,5.5269,5.1413,5.5269,4200.0],["1995-11-06",5.1413,5.2056,5.1413,5.1413,8100.0],["1995-11-07",5.1413,5.3341,5.0128,5.0128,15400.0],["1995-11-08",5.2698,5.2698,5.0449,5.2056,46400.0],["1995-11-09",5.0128,5.0128,5.0128,5.0128,3800.0],["1995-11-10",5.1413,5.1413,4.8842,4.9806,12900.0],["1995-11-13",5.1413,5.1413,5.1413,5.1413,100.0],["1995-11-14",4.9485,4.9485,4.7557,4.7557,9500.0],["1995-11-15",4.7557,5.0128,4.7557,5.0128,16400.0],["1995-11-16",4.8842,5.0128,4.7557,5.0128,13400.0],["1995-11-17",4.7557,4.8842,4.6272,4.6272,15100.0],["1995-11-20",4.7557,4.7557,4.6272,4.6272,15100.0],["1995-11-21",4.6272,4.8842,4.6272,4.6272,52000.0],["1995-11-22",4.8842,4.8842,4.6272,4.6914,11300.0],["1995-11-24",4.6272,4.6272,4.6272,4.6272,300.0],["1995-11-27",4.82,4.82,4.82,4.82,500.0],["1995-11-28",4.6272,4.82,4.6272,4.6272,1600.0],["1995-11-29",4.6272,4.82,4.6272,4.6272,30200.0],["1995-11-30",4.6272,4.7557,4.4986,4.4986,47300.0],["1995-12-01",4.7557,4.7557,4.4986,4.4986,1000.0],["1995-12-04",4.5629,4.7557,4.4986,4.4986,6300.0],["1995-12-05",4.4986,4.7557,4.4986,4.6272,12000.0],["1995-12-06",4.4986,4.7557,4.4986,4.4986,10500.0],["1995-12-07",4.7557,4.7557,4.4986,4.6272,41900.0],["1995-12-08",4.4986,4.7557,4.4986,4.7557,9300.0],["1995-12-11",4.4986,4.7557,4.4986,4.4986,15600.0],["1995-12-12",4.4986,4.7557,4.4986,4.7557,7300.0],["1995-12-13",4.4986,4.7557,4.4986,4.7557,11000.0],["1995-12-14",4.7557,4.7557,4.4986,4.4986,8900.0],["1995-12-15",4.4986,4.7557,4.4986,4.4986,33900.0],["1995-12-18",4.4986,4.7557,4.4986,4.4986,7300.0],["1995-12-19",4.7557,4.7557,4.6272,4.6272,14200.0],["1995-12-20",4.4986,4.7557,4.4986,4.4986,6600.0],["1995-12-21",4.4986,4.7557,4.4986,4.6914,4200.0],["1995-12-22",4.4986,4.6272,4.4986,4.6272,3700.0],["1995-12-26",4.7557,4.7557,4.6272,4.6272,18900.0],["1995-12-27",4.6272,4.7557,4.4986,4.6272,15900.0],["1995-12-28",4.6272,4.7557,4.4986,4.4986,101000.0],["1995-12-29",4.7557,4.8842,4.6272,4.7557,25100.0],["1996-01-02",4.8842,5.0128,4.7557,4.7557,7300.0],["1996-01-03",5.0128,5.0128,4.7557,5.0128,3200.0],["1996-01-04",4.82,5.0128,4.7557,4.7557,12100.0],["1996-01-05",4.7557,4.7557,4.7557,4.7557,2700.0],["1996-01-08",5.0128,5.0128,4.7557,5.0128,4100.0],["1996-01-09",5.0128,5.0128,5.0128,5.0128,4000.0],["1996-01-10",5.0128,5.0128,4.7557,4.7557,2300.0],["1996-01-11",4.7557,5.0128,4.7557,4.9485,4200.0],["1996-01-12",4.7557,5.0128,4.7557,4.8842,10200.0],["1996-01-15",4.7557,4.7557,4.7557,4.7557,200.0],["1996-01-16",4.7557,4.7557,4.7557,4.7557,3200.0],["1996-01-17",4.7557,4.7557,4.7557,4.7557,2800.0],["1996-01-18",4.7557,4.8842,4.7557,4.8842,5400.0],["1996-01-19",4.7557,4.82,4.7557,4.7557,3200.0],["1996-01-22",4.7557,5.0128,4.7557,4.8842,2400.0],["1996-01-23",4.6272,4.6272,4.4986,4.4986,18200.0],["1996-01-24",4.4986,4.4986,4.4986,4.4986,9000.0],["1996-01-25",4.4986,4.7557,4.4986,4.4986,7000.0],["1996-01-26",4.4986,4.7557,4.3701,4.7557,9300.0],["1996-01-29",4.3701,4.4986,4.3701,4.3701,7100.0],["1996-01-30",4.3701,4.6272,4.3701,4.3701,11300.0],["1996-01-31",4.3701,4.4344,4.3701,4.4344,1800.0],["1996-02-01",4.4344,4.4344,4.4344,4.4344,0.0],["1996-02-02",4.6272,4.6272,4.3701,4.6272,5300.0],["1996-02-05",4.3701,4.6272,4.3701,4.6272,4900.0],["1996-02-06",4.4986,4.4986,4.4986,4.4986,4000.0],["1996-02-07",4.5629,4.6272,4.4986,4.4986,2600.0],["1996-02-08",4.4986,4.6272,4.2416,4.4986,155000.0],["1996-02-09",4.3701,4.3701,4.113,4.3701,24300.0],["1996-02-12",4.4986,4.4986,4.113,4.1773,31800.0],["1996-02-13",4.113,4.2416,3.856,4.2416,22500.0],["1996-02-14",3.856,4.2416,3.856,4.0166,36000.0],["1996-02-15",3.856,3.9845,3.5989,3.856,43200.0],["1996-02-16",3.7274,3.9845,3.7274,3.9845,4600.0],["1996-02-20",3.7274,3.9202,3.5989,3.856,89000.0],["1996-02-21",3.856,3.9845,3.5989,3.5989,134900.0],["1996-02-22",3.856,3.856,3.5989,3.7274,2900.0],["1996-02-23",3.856,3.9845,3.7274,3.856,23000.0],["1996-02-26",3.856,3.856,3.7274,3.856,7700.0],["1996-02-27",4.113,4.113,3.7917,3.856,5500.0],["1996-02-28",3.7917,4.113,3.7917,3.856,7800.0],["1996-02-29",4.113,4.113,3.856,3.856,20300.0],["1996-03-01",4.113,4.3701,4.0488,4.3701,47600.0],["1996-03-04",4.3701,4.3701,4.113,4.3701,12700.0],["1996-03-05",4.3701,4.3701,4.113,4.3701,19800.0],["1996-03-06",4.113,4.3701,4.113,4.1773,12000.0],["1996-03-07",4.113,4.113,4.113,4.113,500.0],["1996-03-08",4.113,4.3701,4.113,4.3701,39500.0],["1996-03-11",4.3701,4.4986,4.2416,4.2416,14000.0],["1996-03-12",4.2416,4.6272,4.2416,4.4344,18500.0],["1996-03-13",4.2416,4.6272,4.2416,4.6272,14000.0],["1996-03-14",4.3058,4.3058,4.2416,4.2416,5700.0],["1996-03-15",4.6272,4.6272,4.2416,4.3058,3600.0],["1996-03-18",4.4344,4.4344,4.4344,4.4344,2500.0],["1996-03-19",4.0809,4.0809,4.0809,4.0809,73700.0],["1996-03-20",4.0809,4.0809,4.0809,4.0809,0.0],["1996-03-21",4.3701,4.3701,4.3701,4.3701,2500.0],["1996-03-22",4.4986,4.4986,4.2416,4.2416,1000.0],["1996-03-25",4.2416,4.6272,4.2416,4.3058,1400.0],["1996-03-26",4.3701,4.6272,4.2416,4.3058,4200.0],["1996-03-27",4.2416,4.4344,4.2416,4.4344,1600.0],["1996-03-28",4.3701,4.4344,4.2416,4.3701,10100.0],["1996-03-29",4.2416,4.3701,3.9845,4.0488,27300.0],["1996-04-01",4.113,4.113,3.7274,3.7917,44400.0],["1996-04-02",3.7274,3.856,3.3418,3.3418,47300.0],["1996-04-03",3.4704,3.4704,3.3418,3.4704,35600.0],["1996-04-04",3.4704,3.5989,3.3418,3.5989,61300.0],["1996-04-08",3.4704,3.4704,3.2133,3.3418,92100.0],["1996-04-09",3.2133,3.4704,3.0848,3.3418,63900.0],["1996-04-10",3.2133,3.6632,3.0848,3.4704,35100.0],["1996-04-11",3.7917,3.856,3.4704,3.6632,27500.0],["1996-04-12",3.856,3.856,3.856,3.856,600.0],["1996-04-15",3.4704,3.856,3.4704,3.6632,10400.0],["1996-04-16",3.4704,3.856,3.4704,3.856,400.0],["1996-04-17",3.4704,3.856,3.4704,3.4704,3600.0],["1996-04-18",3.4704,3.856,3.4704,3.5989,12000.0],["1996-04-19",3.7274,3.856,3.5989,3.856,18700.0],["1996-04-22",3.856,3.856,3.856,3.856,0.0],["1996-04-23",3.5989,3.5989,3.5989,3.5989,4600.0],["1996-04-24",3.5989,3.856,3.5989,3.856,2600.0],["1996-04-25",3.5989,3.7917,3.5989,3.7917,13600.0],["1996-04-26",3.5989,3.7274,3.4704,3.5346,18900.0],["1996-04-29",3.4704,3.5989,3.4704,3.4704,33100.0],["1996-04-30",3.5346,3.5346,3.4061,3.4061,7500.0],["1996-05-01",3.4061,3.5346,3.3418,3.5346,45800.0],["1996-05-02",3.5346,3.5346,3.3418,3.3418,19100.0],["1996-05-03",3.3418,3.5346,3.3418,3.5346,27300.0],["1996-05-06",3.5346,3.5346,3.4061,3.4704,12300.0],["1996-05-07",3.3418,3.5346,3.3418,3.5346,6400.0],["1996-05-08",3.3418,3.5989,3.3418,3.5989,26700.0],["1996-05-09",3.4061,3.7917,3.4061,3.5989,151200.0],["1996-05-10",3.5989,3.7917,3.5989,3.5989,37600.0],["1996-05-13",3.5989,3.7917,3.5989,3.7274,72500.0],["1996-05-14",3.7274,3.7274,3.4704,3.6632,35100.0],["1996-05-15",3.3418,3.6471,3.3418,3.5989,14800.0],["1996-05-16",3.6632,3.6632,3.4704,3.4704,15400.0],["1996-05-17",3.6632,3.6632,3.4704,3.5989,16800.0],["1996-05-20",3.5989,3.6632,3.4704,3.6632,1800.0],["1996-05-21",3.4704,3.6632,3.4704,3.6632,4600.0],["1996-05-22",3.6632,3.6632,3.5989,3.6632,4000.0],["1996-05-23",3.4704,3.6632,3.4704,3.5989,11800.0],["1996-05-24",3.4704,3.4704,3.4704,3.4704,2000.0],["1996-05-28",3.5346,3.5989,3.5346,3.5346,4100.0],["1996-05-29",3.5346,3.5346,3.5346,3.5346,4200.0],["1996-05-30",3.6632,3.7274,3.5346,3.5346,14700.0],["1996-05-31",3.5346,3.7274,3.5346,3.7274,10400.0],["1996-06-03",3.5346,3.6632,3.5346,3.6632,7000.0],["1996-06-04",3.5346,3.7917,3.5346,3.6632,22200.0],["1996-06-05",3.5346,3.5346,3.5346,3.5346,1100.0],["1996-06-06",3.5346,3.6632,3.5346,3.6632,2400.0],["1996-06-07",3.6632,3.6632,3.6632,3.6632,0.0],["1996-06-10",3.631,3.7917,3.4704,3.4704,4400.0],["1996-06-11",3.4704,3.7917,3.4704,3.4704,3200.0],["1996-06-12",3.4704,3.6632,3.4704,3.5989,5900.0],["1996-06-13",3.4704,3.6632,3.4704,3.4704,3500.0],["1996-06-14",3.7274,3.7917,3.5989,3.7917,20100.0],["1996-06-17",3.7917,3.7917,3.4704,3.4704,4000.0],["1996-06-18",3.4704,3.4704,3.3418,3.3418,19000.0],["1996-06-19",3.2776,3.5346,3.2776,3.5346,3800.0],["1996-06-20",3.2776,3.4061,3.2776,3.4061,1300.0],["1996-06-21",3.4704,3.4704,3.2133,3.3097,45600.0],["1996-06-24",3.2133,3.4704,3.2133,3.4704,6500.0],["1996-06-25",3.2776,3.5346,3.2776,3.5346,1800.0],["1996-06-26",3.5346,3.5346,3.149,3.3418,12400.0],["1996-06-27",3.149,3.3418,3.149,3.3418,2200.0],["1996-06-28",3.3418,3.3418,3.149,3.149,1900.0],["1996-07-01",3.3418,3.3418,3.149,3.149,2000.0],["1996-07-02",3.149,3.3418,3.149,3.2776,6500.0],["1996-07-03",3.3418,3.3418,3.149,3.2133,10700.0],["1996-07-05",3.2133,3.2133,3.2133,3.2133,600.0],["1996-07-08",3.2133,3.2133,3.0848,3.149,13800.0],["1996-07-09",3.0205,3.2133,3.0205,3.2133,2100.0],["1996-07-10",3.2133,3.2133,3.0848,3.2133,13000.0],["1996-07-11",3.0848,3.2133,3.0848,3.0848,12700.0],["1996-07-12",3.0848,3.2133,3.0848,3.149,3300.0],["1996-07-15",3.0848,3.149,2.9562,2.9562,21500.0],["1996-07-16",2.9562,3.2133,2.9562,2.9562,1600.0],["1996-07-17",2.9562,3.2133,2.9562,2.9562,2700.0],["1996-07-18",3.0848,3.0848,2.9562,3.0848,10000.0],["1996-07-19",2.892,2.892,2.892,2.892,300.0],["1996-07-22",3.2133,3.2133,3.2133,3.2133,2500.0],["1996-07-23",2.9562,3.2133,2.9562,2.9562,7500.0],["1996-07-24",3.0848,3.0848,2.8277,2.9884,9800.0],["1996-07-25",2.8277,3.0848,2.8277,3.0205,8400.0],["1996-07-26",2.9562,2.9562,2.8277,2.9562,14300.0],["1996-07-29",2.8277,2.8277,2.8277,2.8277,7200.0],["1996-07-30",2.9562,2.9562,2.8277,2.8277,7300.0],["1996-07-31",2.8277,2.9562,2.8277,2.8277,3700.0],["1996-08-01",2.8277,2.8277,2.6992,2.6992,6300.0],["1996-08-02",2.6992,2.9562,2.6992,2.7634,9100.0],["1996-08-05",2.8277,2.8277,2.6992,2.6992,25500.0],["1996-08-06",2.6992,2.6992,2.4421,2.6992,13300.0],["1996-08-07",2.4421,2.5706,2.4421,2.5706,13100.0],["1996-08-08",2.4421,2.6992,2.4421,2.6992,700.0],["1996-08-09",2.4502,2.6992,2.4502,2.6349,4700.0],["1996-08-12",2.4421,2.4421,2.4421,2.4421,2100.0],["1996-08-13",2.4421,2.4421,2.4421,2.4421,0.0],["1996-08-14",2.4421,2.6349,2.4421,2.5064,3100.0],["1996-08-15",2.5064,2.6349,2.5064,2.5706,16500.0],["1996-08-16",2.8277,2.8277,2.5064,2.667,4200.0],["1996-08-19",2.8277,2.8277,2.6349,2.6992,3000.0],["1996-08-20",2.8277,2.8277,2.5706,2.7634,16800.0],["1996-08-21",2.8277,2.8277,2.5064,2.5064,11600.0],["1996-08-22",2.8277,2.8277,2.6992,2.7313,1200.0],["1996-08-23",2.5064,2.5706,2.5064,2.5064,1700.0],["1996-08-26",2.5064,2.8277,2.5064,2.5706,10200.0],["1996-08-27",2.8277,3.2133,2.6992,3.0848,101100.0],["1996-08-28",3.2133,3.6632,3.0848,3.6632,31000.0],["1996-08-29",3.7274,3.7274,3.3418,3.3418,6800.0],["1996-08-30",3.7274,3.7917,3.4704,3.7274,28200.0],["1996-09-03",3.5989,3.856,3.4704,3.5989,18900.0],["1996-09-04",3.3418,3.5989,3.3418,3.3418,15600.0],["1996-09-05",3.4704,3.4704,3.2133,3.4704,6500.0],["1996-09-06",3.2133,3.4704,3.2133,3.2133,30100.0],["1996-09-09",3.2133,3.3418,3.0848,3.3418,66000.0],["1996-09-10",3.0848,3.4704,3.0848,3.0848,13500.0],["1996-09-11",3.149,3.4704,3.0848,3.3418,9100.0],["1996-09-12",3.0848,3.3418,3.0848,3.3418,5600.0],["1996-09-13",3.0848,3.0848,3.0848,3.0848,4700.0],["1996-09-16",3.0848,3.3418,3.0848,3.149,6100.0],["1996-09-17",3.0848,3.2133,3.0848,3.0848,13000.0],["1996-09-18",3.0205,3.149,2.8277,2.892,10800.0],["1996-09-19",2.8277,3.0848,2.8277,2.9562,4100.0],["1996-09-20",2.8277,2.9562,2.8277,2.892,33600.0],["1996-09-23",2.8277,2.9562,2.8277,2.9562,37200.0],["1996-09-24",2.8277,2.9562,2.8277,2.892,42500.0],["1996-09-25",2.8277,2.9562,2.8277,2.9562,15000.0],["1996-09-26",2.8277,2.9562,2.8277,2.8277,6000.0],["1996-09-27",2.8277,2.9562,2.8277,2.9562,50100.0],["1996-09-30",3.0848,3.3418,2.9562,3.2133,52200.0],["1996-10-01",3.3418,3.4704,3.3418,3.3418,21700.0],["1996-10-02",3.3418,3.5989,3.3418,3.5989,38000.0],["1996-10-03",3.5989,3.6632,3.4704,3.5989,36000.0],["1996-10-04",3.3418,3.5989,3.3418,3.3418,14400.0],["1996-10-07",3.5989,3.5989,3.4061,3.4382,16500.0],["1996-10-08",3.4704,3.5989,3.3418,3.4704,5300.0],["1996-10-09",3.5346,3.5346,3.3418,3.5346,8800.0],["1996-10-10",3.3418,3.3418,3.2133,3.3418,4900.0],["1996-10-11",3.2133,3.2776,3.2133,3.2133,15800.0],["1996-10-14",3.2133,3.3418,3.2133,3.3418,1900.0],["1996-10-15",3.3418,3.3418,3.0848,3.0848,4100.0],["1996-10-16",3.0848,3.2133,2.9562,2.9562,5200.0],["1996-10-17",3.149,3.149,2.8277,3.0848,6900.0],["1996-10-18",2.9562,3.0848,2.8277,2.9562,6700.0],["1996-10-21",3.0848,3.0848,2.8277,2.9562,15600.0],["1996-10-22",2.8277,3.0848,2.8277,3.0848,3600.0],["1996-10-23",2.9562,3.0205,2.8277,3.0205,35200.0],["1996-10-24",3.0848,3.0848,2.892,2.892,3400.0],["1996-10-25",2.9884,3.0205,2.9884,3.0205,15400.0],["1996-10-28",2.8277,2.9562,2.8277,2.8277,2300.0],["1996-10-29",2.8277,3.2133,2.8277,3.2133,14700.0],["1996-10-30",3.0848,3.0848,2.9562,2.9562,28500.0],["1996-10-31",3.0848,3.0848,3.0848,3.0848,5400.0],["1996-11-01",2.9562,3.0848,2.8277,2.8277,82700.0],["1996-11-04",2.8277,2.892,2.8277,2.8277,17800.0],["1996-11-05",2.9562,2.9562,2.7634,2.892,26700.0],["1996-11-06",2.7634,2.892,2.7634,2.8277,4800.0],["1996-11-07",2.7634,2.892,2.7634,2.892,15600.0],["1996-11-08",2.7634,2.9562,2.7634,2.8277,14800.0],["1996-11-11",2.7634,2.8277,2.7634,2.7634,42700.0],["1996-11-12",2.8277,2.8277,2.6992,2.6992,6400.0],["1996-11-13",2.6992,2.8277,2.5706,2.6349,26000.0],["1996-11-14",2.6992,2.6992,2.5385,2.5706,28300.0],["1996-11-15",2.5064,2.6992,2.5064,2.5064,11500.0],["1996-11-18",2.5064,2.6992,2.5064,2.5064,10600.0],["1996-11-19",2.5064,2.6992,2.5064,2.6028,20900.0],["1996-11-20",2.5064,2.6992,2.5064,2.5064,22100.0],["1996-11-21",2.5706,2.8277,2.5706,2.6992,12900.0],["1996-11-22",2.5706,2.8277,2.5706,2.7634,11600.0],["1996-11-25",2.8277,2.8277,2.5064,2.6028,8900.0],["1996-11-26",2.5064,2.8277,2.5064,2.5064,2500.0],["1996-11-27",2.5064,2.6349,2.5064,2.5706,10900.0],["1996-11-29",2.6349,2.8277,2.5706,2.8277,3200.0],["1996-12-02",2.5064,2.8277,2.5064,2.7634,2600.0],["1996-12-03",2.5064,2.7634,2.5064,2.5706,17000.0],["1996-12-04",2.7634,2.7634,2.5064,2.6349,35900.0],["1996-12-05",2.5706,2.7634,2.5706,2.7634,111300.0],["1996-12-06",2.5706,2.6992,2.5706,2.6992,9400.0],["1996-12-09",2.6349,2.6992,2.5706,2.6992,38800.0],["1996-12-10",2.5706,2.5706,2.5706,2.5706,1700.0],["1996-12-11",2.6349,2.6349,2.6349,2.6349,400.0],["1996-12-12",2.5706,2.5706,2.5706,2.5706,13300.0],["1996-12-13",2.5064,2.6992,2.5064,2.5706,5900.0],["1996-12-16",2.5706,2.6349,2.5706,2.5706,4800.0],["1996-12-17",2.6349,2.6349,2.5064,2.5706,49600.0],["1996-12-18",2.5144,2.5706,2.5064,2.5706,14400.0],["1996-12-19",2.6349,2.6349,2.5064,2.5706,37400.0],["1996-12-20",2.5706,2.6349,2.5064,2.5706,24100.0],["1996-12-23",2.5064,2.6349,2.5064,2.5064,29500.0],["1996-12-24",2.5064,2.6349,2.5064,2.5706,6300.0],["1996-12-26",2.5064,2.5706,2.5064,2.5064,6400.0],["1996-12-27",2.5064,2.6349,2.5064,2.5706,20800.0],["1996-12-30",2.5064,2.6349,2.5064,2.5064,67600.0],["1996-12-31",2.5064,2.5706,2.4421,2.5706,64200.0],["1997-01-02",2.6349,2.6349,2.4743,2.5064,6400.0],["1997-01-03",2.5064,2.5706,2.4421,2.5706,4300.0],["1997-01-06",2.6349,2.6349,2.4421,2.6349,4100.0],["1997-01-07",2.6349,2.6349,2.4421,2.5706,10700.0],["1997-01-08",2.6349,2.6349,2.4421,2.4421,8100.0],["1997-01-09",2.6349,2.6349,2.5064,2.6349,3400.0],["1997-01-10",2.5064,2.6349,2.5064,2.5706,19800.0],["1997-01-13",2.5064,2.6349,2.5064,2.5064,12700.0],["1997-01-14",2.5385,2.5706,2.3779,2.3779,75400.0],["1997-01-15",2.4421,2.5064,2.3136,2.4421,16000.0],["1997-01-16",2.5064,2.5064,2.3779,2.5064,3300.0],["1997-01-17",2.5064,2.5064,2.5064,2.5064,1500.0],["1997-01-20",2.3779,2.4421,2.3779,2.4421,2900.0],["1997-01-21",2.3136,2.5064,2.3136,2.5064,4400.0],["1997-01-22",2.3779,2.5064,2.3779,2.5064,7600.0],["1997-01-23",2.5064,2.5064,2.3779,2.4421,10300.0],["1997-01-24",2.5706,2.5706,2.4421,2.4421,4800.0],["1997-01-27",2.5706,2.5706,2.4421,2.4421,3800.0],["1997-01-28",2.5706,2.5706,2.4421,2.5706,6400.0],["1997-01-29",2.5706,2.5706,2.5064,2.5064,29600.0],["1997-01-30",2.5064,2.5064,2.5064,2.5064,3000.0],["1997-01-31",2.4421,2.6349,2.4421,2.5385,85200.0],["1997-02-03",2.5064,2.6349,2.4421,2.4421,3300.0],["1997-02-04",2.4421,2.6349,2.4421,2.5626,15800.0],["1997-02-05",2.5064,2.6349,2.5064,2.5706,68500.0],["1997-02-06",2.4421,2.5706,2.4421,2.5706,3400.0],["1997-02-07",2.4421,2.4421,2.4421,2.4421,3000.0],["1997-02-10",2.5706,2.5706,2.4421,2.5064,102900.0],["1997-02-11",2.5706,2.5706,2.4421,2.5706,2700.0],["1997-02-12",2.5064,2.5706,2.4421,2.5706,81600.0],["1997-02-13",2.5064,2.6349,2.5064,2.6349,5200.0],["1997-02-14",2.6349,2.6349,2.5064,2.5064,1800.0],["1997-02-18",2.5064,2.5385,2.5064,2.5385,4000.0],["1997-02-19",2.5064,2.8277,2.5064,2.8277,71800.0],["1997-02-20",2.8277,2.8277,2.6992,2.7634,8100.0],["1997-02-21",2.6992,2.892,2.6992,2.892,4000.0],["1997-02-24",2.9562,2.9562,2.7634,2.9562,1800.0],["1997-02-25",2.9562,2.9562,2.8277,2.8277,20700.0],["1997-02-26",2.892,2.892,2.8277,2.892,6400.0],["1997-02-27",2.892,2.892,2.7634,2.892,3500.0],["1997-02-28",2.9562,2.9562,2.9562,2.9562,12500.0],["1997-03-03",2.7634,2.9562,2.7634,2.892,2300.0],["1997-03-04",2.9562,2.9562,2.9562,2.9562,4200.0],["1997-03-05",2.9562,3.2133,2.9562,3.149,33300.0],["1997-03-06",3.0848,3.2133,3.0205,3.0848,61900.0],["1997-03-07",3.0848,3.0848,3.0848,3.0848,0.0],["1997-03-10",3.0205,3.0848,3.0205,3.0848,3800.0],["1997-03-11",3.0848,3.0848,3.0848,3.0848,2600.0],["1997-03-12",3.2133,3.2133,3.0848,3.2133,19400.0],["1997-03-13",3.0848,3.2133,3.0848,3.149,26000.0],["1997-03-14",3.0205,3.0848,3.0205,3.0848,7400.0],["1997-03-17",3.0205,3.2133,3.0205,3.2133,11400.0],["1997-03-18",3.0205,3.2133,3.0205,3.0205,89300.0],["1997-03-19",3.2133,3.2133,3.0205,3.0205,4300.0],["1997-03-20",3.0205,3.0205,3.0205,3.0205,0.0],["1997-03-21",3.0205,3.149,3.0205,3.0848,1700.0],["1997-03-24",3.0848,3.0848,3.0848,3.0848,0.0],["1997-03-25",3.0848,3.2133,3.0848,3.0848,14200.0],["1997-03-26",3.0848,3.149,3.0848,3.149,12900.0],["1997-03-27",3.0848,3.149,3.0848,3.149,1700.0],["1997-03-31",3.0848,3.2133,3.0205,3.0205,44700.0],["1997-04-01",3.0205,3.0205,3.0205,3.0205,1000.0],["1997-04-02",2.9562,3.0205,2.9562,2.9562,14800.0],["1997-04-03",2.9562,2.9562,2.9562,2.9562,1200.0],["1997-04-04",2.9562,3.0205,2.9562,3.0205,8500.0],["1997-04-07",3.0848,3.0848,2.9562,2.9562,1100.0],["1997-04-08",2.9562,3.0205,2.9562,3.0205,4100.0],["1997-04-09",3.0848,3.0848,2.9562,3.0848,1800.0],["1997-04-10",3.0848,3.0848,3.0848,3.0848,0.0],["1997-04-11",2.9562,3.0205,2.9562,3.0205,2000.0],["1997-04-14",3.0848,3.0848,2.9562,3.0205,1100.0],["1997-04-15",3.0848,3.2776,3.0848,3.2133,138700.0],["1997-04-16",3.0848,3.0848,3.0848,3.0848,500.0],["1997-04-17",3.0848,3.0848,3.0848,3.0848,800.0],["1997-04-18",3.2133,3.2133,3.0848,3.2133,10200.0],["1997-04-21",3.149,3.2133,3.149,3.2133,7500.0],["1997-04-22",3.149,3.2133,3.149,3.2133,41700.0],["1997-04-23",3.149,3.2133,3.149,3.2133,23100.0],["1997-04-24",3.149,3.149,3.149,3.149,1000.0],["1997-04-25",3.2776,3.2776,3.2776,3.2776,200.0],["1997-04-28",3.149,3.2133,3.149,3.1972,1900.0],["1997-04-29",3.2776,3.2776,3.149,3.2776,87100.0],["1997-04-30",3.0848,3.2133,3.0848,3.0848,2100.0],["1997-05-01",3.2776,3.2776,3.0848,3.0848,4900.0],["1997-05-02",3.0848,3.0848,3.0848,3.0848,200.0],["1997-05-05",3.1812,3.1812,3.0848,3.0848,4000.0],["1997-05-06",3.0848,3.149,3.0848,3.149,29100.0],["1997-05-07",3.0848,3.149,3.0848,3.1169,12000.0],["1997-05-08",3.149,3.149,3.149,3.149,1500.0],["1997-05-09",3.0848,3.2133,3.0848,3.1812,3000.0],["1997-05-12",3.1812,3.1812,3.1812,3.1812,0.0],["1997-05-13",3.1812,3.1812,3.1812,3.1812,0.0],["1997-05-14",3.149,3.149,3.149,3.149,600.0],["1997-05-15",3.149,3.2133,3.149,3.149,14200.0],["1997-05-16",3.149,3.149,3.0928,3.0928,4000.0],["1997-05-19",3.149,3.2133,3.149,3.2133,5500.0],["1997-05-20",3.2133,3.2133,3.0848,3.0848,12000.0],["1997-05-21",3.0848,3.2133,3.0848,3.2133,18500.0],["1997-05-22",3.0848,3.2133,3.0848,3.2133,13500.0],["1997-05-23",3.0848,3.149,3.0848,3.149,3500.0],["1997-05-27",3.0848,3.149,3.0848,3.149,3300.0],["1997-05-28",3.2133,3.2133,3.2133,3.2133,5000.0],["1997-05-29",3.0848,3.0848,3.0848,3.0848,3500.0],["1997-05-30",3.0848,3.0848,3.0848,3.0848,8700.0],["1997-06-02",3.0848,3.2133,3.0848,3.2133,7200.0],["1997-06-03",3.0848,3.0928,3.0848,3.0928,4500.0],["1997-06-04",3.0848,3.2053,3.0848,3.2053,600.0],["1997-06-05",3.2133,3.2133,3.2133,3.2133,2800.0],["1997-06-06",3.149,3.2133,3.0848,3.2133,7700.0],["1997-06-09",3.2133,3.2133,3.0848,3.2133,5200.0],["1997-06-10",3.0848,3.2133,3.0848,3.2133,5100.0],["1997-06-11",3.149,3.2776,3.149,3.149,5400.0],["1997-06-12",3.2776,3.5989,3.2133,3.5346,65500.0],["1997-06-13",3.5989,3.856,3.5989,3.7917,28200.0],["1997-06-16",3.7274,3.9202,3.7274,3.9202,11500.0],["1997-06-17",3.7917,3.7917,3.5346,3.5346,23100.0],["1997-06-18",3.5989,3.5989,3.5668,3.5668,6200.0],["1997-06-19",3.5346,3.5989,3.4704,3.5025,15000.0],["1997-06-20",3.4704,3.4704,3.4704,3.4704,2600.0],["1997-06-23",3.5989,3.5989,3.5989,3.5989,600.0],["1997-06-24",3.4704,3.4704,3.4704,3.4704,2500.0],["1997-06-25",3.4061,3.4382,3.3418,3.3418,17800.0],["1997-06-26",3.4704,3.4704,3.3418,3.3418,700.0],["1997-06-27",3.3418,3.5989,3.3418,3.5346,17800.0],["1997-06-30",3.5989,3.6632,3.5346,3.5346,4000.0],["1997-07-01",3.6632,3.7274,3.5989,3.7274,8600.0],["1997-07-02",3.7274,3.7274,3.5346,3.7274,5700.0],["1997-07-03",3.7274,3.7274,3.7274,3.7274,0.0],["1997-07-07",3.4704,3.4704,3.4704,3.4704,100.0],["1997-07-08",3.4704,3.4704,3.4704,3.4704,500.0],["1997-07-09",3.4704,3.7274,3.4704,3.4704,6200.0],["1997-07-10",3.4704,3.4704,3.4704,3.4704,0.0],["1997-07-11",3.4704,3.4704,3.4704,3.4704,4900.0],["1997-07-14",3.4704,3.4704,3.4704,3.4704,0.0],["1997-07-15",3.4704,3.5346,3.4704,3.4704,7000.0],["1997-07-16",3.4704,3.5346,3.4704,3.4704,26000.0],["1997-07-17",3.4704,3.5346,3.3418,3.5346,6600.0],["1997-07-18",3.4704,3.5346,3.3418,3.4061,6000.0],["1997-07-21",3.3418,3.3418,3.3418,3.3418,1000.0],["1997-07-22",3.3418,3.3418,3.3418,3.3418,0.0],["1997-07-23",3.4061,3.4704,3.3418,3.4061,2300.0],["1997-07-24",3.5989,3.5989,3.4704,3.5989,29200.0],["1997-07-25",3.7274,3.7274,3.5346,3.5989,10300.0],["1997-07-28",3.5989,3.7274,3.5989,3.7274,4100.0],["1997-07-29",3.4704,3.7274,3.4704,3.7274,700.0],["1997-07-30",3.7274,3.7274,3.7274,3.7274,0.0],["1997-07-31",3.4704,3.4704,3.4704,3.4704,500.0],["1997-08-01",3.4704,3.5989,3.4704,3.5989,24100.0],["1997-08-04",3.631,3.631,3.4704,3.4704,16100.0],["1997-08-05",3.4704,3.4704,3.4704,3.4704,0.0],["1997-08-06",3.4061,3.4061,3.4061,3.4061,2300.0],["1997-08-07",3.4061,3.6632,3.4061,3.6632,19800.0],["1997-08-08",3.4704,3.6632,3.4704,3.6632,1100.0],["1997-08-11",3.4704,3.6632,3.4704,3.4704,4400.0],["1997-08-12",3.4704,3.4704,3.4704,3.4704,0.0],["1997-08-13",3.6632,3.6632,3.4704,3.5989,9400.0],["1997-08-14",3.6632,3.6632,3.6632,3.6632,3300.0],["1997-08-15",3.4704,3.5346,3.4704,3.5346,3000.0],["1997-08-18",3.5989,3.5989,3.5346,3.5346,1700.0],["1997-08-19",3.5989,3.6632,3.5346,3.5346,17400.0],["1997-08-20",3.4704,3.5989,3.4704,3.5989,1700.0],["1997-08-21",3.4704,3.6953,3.4704,3.6632,13400.0],["1997-08-22",3.6632,3.6632,3.5346,3.5346,900.0],["1997-08-25",3.5346,3.5346,3.5346,3.5346,0.0],["1997-08-26",3.4704,3.4704,3.4704,3.4704,500.0],["1997-08-27",3.4704,3.6632,3.4704,3.6632,15000.0],["1997-08-28",3.5989,3.7917,3.5989,3.7917,18000.0],["1997-08-29",3.6632,3.7917,3.6632,3.6632,10800.0],["1997-09-02",3.7274,3.856,3.7274,3.856,22200.0],["1997-09-03",3.856,4.6914,3.7917,4.3701,166600.0],["1997-09-04",4.4986,4.4986,4.0488,4.2416,49700.0],["1997-09-05",4.2416,4.2416,3.9845,3.9845,22100.0],["1997-09-08",3.9845,4.0166,3.9845,4.0166,5500.0],["1997-09-09",3.9202,4.113,3.856,3.856,9900.0],["1997-09-10",3.856,3.856,3.856,3.856,200.0],["1997-09-11",3.856,3.9202,3.6632,3.6632,12700.0],["1997-09-12",3.6632,3.9202,3.6632,3.7274,4700.0],["1997-09-15",3.9202,3.9202,3.7274,3.9202,2400.0],["1997-09-16",3.9202,3.9202,3.7274,3.7274,800.0],["1997-09-17",3.7274,3.7274,3.7274,3.7274,400.0],["1997-09-18",3.9202,4.113,3.9202,4.113,10400.0],["1997-09-19",4.1773,4.2416,4.113,4.2416,15600.0],["1997-09-22",4.1773,4.3701,4.113,4.3701,23200.0],["1997-09-23",4.2416,4.4344,4.2416,4.3701,13100.0],["1997-09-24",4.4986,4.4986,4.3701,4.3701,7200.0],["1997-09-25",4.3701,4.3701,4.3701,4.3701,3000.0],["1997-09-26",4.2416,4.3701,4.2094,4.2094,4600.0],["1997-09-29",4.1452,4.1452,4.113,4.113,300.0],["1997-09-30",4.113,4.2416,4.113,4.2416,10600.0],["1997-10-01",4.113,4.3058,4.113,4.3058,5500.0],["1997-10-02",4.1773,4.2737,4.1773,4.2737,5000.0],["1997-10-03",4.3701,4.3701,4.1773,4.3701,40000.0],["1997-10-06",4.3058,4.3058,4.3058,4.3058,500.0],["1997-10-07",4.1773,4.2416,4.1773,4.1773,9800.0],["1997-10-08",4.3058,4.3058,4.1773,4.2416,1600.0],["1997-10-09",4.1773,4.3058,4.1773,4.3058,7500.0],["1997-10-10",4.1773,4.3701,4.1773,4.2094,7400.0],["1997-10-13",4.3701,4.4344,4.3058,4.3701,25000.0],["1997-10-14",4.3058,4.4986,4.1773,4.3701,35400.0],["1997-10-15",4.4344,4.4344,4.2416,4.2416,3900.0],["1997-10-16",4.2416,4.2416,4.2416,4.2416,1300.0],["1997-10-17",4.3701,4.3701,4.1773,4.2416,2100.0],["1997-10-20",4.3701,4.3701,4.2416,4.2416,3600.0],["1997-10-21",4.3701,4.3701,4.2416,4.2416,2600.0],["1997-10-22",4.4986,4.4986,4.2416,4.3701,11600.0],["1997-10-23",4.2416,4.2416,4.2416,4.2416,12500.0],["1997-10-24",4.2416,4.4344,4.2416,4.4344,2600.0],["1997-10-27",4.4344,4.4344,4.0488,4.0488,600.0],["1997-10-28",4.0488,4.3058,3.9202,4.2094,15600.0],["1997-10-29",4.4344,4.4344,4.0488,4.1773,4600.0],["1997-10-30",4.113,4.1773,3.9845,3.9845,6700.0],["1997-10-31",3.9845,4.2416,3.8881,3.9845,8900.0],["1997-11-03",4.2416,4.3701,4.113,4.3058,10200.0],["1997-11-04",4.2416,4.2416,4.2416,4.2416,3000.0],["1997-11-05",4.1773,4.1773,4.1773,4.1773,1000.0],["1997-11-06",4.3701,4.3701,3.9202,3.9202,500.0],["1997-11-07",4.1773,4.3701,3.9845,4.3701,10100.0],["1997-11-10",3.856,4.113,3.856,3.9202,4300.0],["1997-11-11",4.113,4.113,3.856,4.0488,4900.0],["1997-11-12",4.0488,4.0488,4.0488,4.0488,200.0],["1997-11-13",3.9845,3.9845,3.856,3.856,16000.0],["1997-11-14",3.9845,3.9845,3.9845,3.9845,800.0],["1997-11-17",3.9845,3.9845,3.9845,3.9845,0.0],["1997-11-18",3.9845,3.9845,3.9202,3.9202,1700.0],["1997-11-19",3.856,3.9202,3.856,3.9202,300.0],["1997-11-20",3.9845,4.0809,3.9845,4.0809,6000.0],["1997-11-21",3.9845,4.113,3.9845,4.113,5000.0],["1997-11-24",4.0809,4.0809,3.9845,4.0809,3700.0],["1997-11-25",3.9845,3.9845,3.9845,3.9845,2400.0],["1997-11-26",3.9845,3.9845,3.9845,3.9845,1000.0],["1997-11-28",4.1452,4.1452,4.113,4.113,700.0],["1997-12-01",3.9845,3.9845,3.9845,3.9845,4700.0],["1997-12-02",4.113,4.113,3.9845,4.113,2300.0],["1997-12-03",3.9845,4.0488,3.7274,3.9202,13800.0],["1997-12-04",3.9202,3.9202,3.9202,3.9202,0.0],["1997-12-05",3.9845,3.9845,3.9845,3.9845,8300.0],["1997-12-08",3.9845,3.9845,3.9845,3.9845,16700.0],["1997-12-09",3.9845,3.9845,3.9845,3.9845,8200.0],["1997-12-10",3.9845,3.9845,3.9202,3.9202,19000.0],["1997-12-11",3.856,3.856,3.856,3.856,1000.0],["1997-12-12",3.7274,3.7274,3.7274,3.7274,400.0],["1997-12-15",3.7596,3.7596,3.7596,3.7596,100.0],["1997-12-16",3.7596,3.7596,3.7596,3.7596,0.0],["1997-12-17",3.856,3.856,3.7274,3.856,1900.0],["1997-12-18",3.856,3.856,3.7274,3.7274,5000.0],["1997-12-19",3.856,3.856,3.7917,3.856,9800.0],["1997-12-22",4.0488,4.0488,4.0488,4.0488,1000.0],["1997-12-23",3.9202,3.9202,3.9202,3.9202,1200.0],["1997-12-24",3.9202,3.9202,3.9202,3.9202,0.0],["1997-12-26",3.9202,3.9202,3.9202,3.9202,0.0],["1997-12-29",3.9845,3.9845,3.9202,3.9202,26100.0],["1997-12-30",3.9202,3.9202,3.856,3.856,2100.0],["1997-12-31",4.0488,4.0488,3.7274,4.0488,9800.0],["1998-01-02",4.0488,4.0488,4.0488,4.0488,0.0],["1998-01-05",4.0488,4.0488,4.0488,4.0488,0.0],["1998-01-06",4.0488,4.0488,4.0488,4.0488,100.0],["1998-01-07",4.0488,4.0488,4.0488,4.0488,300.0],["1998-01-08",3.856,3.9202,3.856,3.9202,300.0],["1998-01-09",3.856,3.856,3.856,3.856,400.0],["1998-01-12",3.5989,3.856,3.5989,3.7274,4000.0],["1998-01-13",3.856,3.856,3.856,3.856,300.0],["1998-01-14",4.0488,4.0488,4.0488,4.0488,300.0],["1998-01-15",3.9845,3.9845,3.9845,3.9845,2100.0],["1998-01-16",3.9845,3.9845,3.9845,3.9845,0.0],["1998-01-20",3.856,3.9202,3.856,3.9202,600.0],["1998-01-21",3.856,3.9202,3.856,3.9202,1500.0],["1998-01-22",4.0488,4.0488,4.0488,4.0488,700.0],["1998-01-23",3.9202,3.9202,3.9202,3.9202,6000.0],["1998-01-26",3.9202,3.9202,3.9202,3.9202,0.0],["1998-01-27",4.0488,4.6272,4.0488,4.3058,21800.0],["1998-01-28",4.2416,4.2416,3.9845,3.9845,17200.0],["1998-01-29",3.9845,4.0488,3.9202,3.9202,3100.0],["1998-01-30",3.9202,3.9202,3.5989,3.7917,24400.0],["1998-02-02",3.9845,4.113,3.856,3.856,5300.0],["1998-02-03",3.9202,3.9202,3.856,3.856,5500.0],["1998-02-04",3.9202,3.9202,3.7756,3.7756,1100.0],["1998-02-05",4.113,4.113,3.631,4.113,1000.0],["1998-02-06",3.7274,3.856,3.6632,3.6632,37700.0],["1998-02-09",3.631,3.631,3.631,3.631,2200.0],["1998-02-10",3.6632,3.6632,3.5989,3.5989,3100.0],["1998-02-11",3.6632,3.6632,3.5989,3.6632,11800.0],["1998-02-12",3.6632,3.856,3.6632,3.856,4100.0],["1998-02-13",3.7274,3.856,3.7274,3.856,6500.0],["1998-02-17",3.7274,3.9202,3.5989,3.856,7300.0],["1998-02-18",3.7596,3.7596,3.7274,3.7274,2700.0],["1998-02-19",3.856,3.856,3.7274,3.7274,19100.0],["1998-02-20",3.7917,3.9202,3.4704,3.9202,13800.0],["1998-02-23",3.7274,3.7274,3.7274,3.7274,1300.0],["1998-02-24",3.7596,3.7596,3.7274,3.7274,500.0],["1998-02-25",3.7596,3.7596,3.6953,3.6953,900.0],["1998-02-26",3.8238,3.9202,3.5346,3.5346,13200.0],["1998-02-27",3.7274,3.9845,3.7274,3.9845,1000.0],["1998-03-02",3.5989,3.856,3.5989,3.6391,4200.0],["1998-03-03",3.5989,3.9845,3.5989,3.7917,10200.0],["1998-03-04",3.9845,4.113,3.856,4.113,21700.0],["1998-03-05",3.5989,3.9845,3.5989,3.9845,6700.0],["1998-03-06",3.9845,4.113,3.9202,3.9202,5500.0],["1998-03-09",3.856,4.3701,3.856,4.3701,13300.0],["1998-03-10",4.0488,4.113,3.9202,3.9202,43300.0],["1998-03-11",3.856,3.856,3.7917,3.7917,4000.0],["1998-03-12",3.7917,3.9845,3.5989,3.9845,19000.0],["1998-03-13",4.0488,4.3701,3.856,3.856,22900.0],["1998-03-16",3.856,4.0809,3.856,4.0809,4800.0],["1998-03-17",4.0809,4.0809,3.856,3.856,6100.0],["1998-03-18",3.9202,3.9202,3.856,3.856,4600.0],["1998-03-19",3.856,3.856,3.856,3.856,1000.0],["1998-03-20",3.7274,3.7274,3.7274,3.7274,200.0],["1998-03-23",3.9845,3.9845,3.5989,3.6391,46800.0],["1998-03-24",3.7274,3.7274,3.631,3.7274,10700.0],["1998-03-25",3.7274,3.7274,3.7274,3.7274,0.0],["1998-03-26",3.7596,3.7596,3.7596,3.7596,1000.0],["1998-03-27",3.6632,3.856,3.6632,3.856,3200.0],["1998-03-30",3.7274,3.7274,3.6632,3.6632,4500.0],["1998-03-31",3.5989,3.9202,3.5989,3.9202,5800.0],["1998-04-01",3.7917,3.7917,3.7917,3.7917,1500.0],["1998-04-02",3.7274,3.7274,3.7274,3.7274,1200.0],["1998-04-03",3.7274,3.8238,3.7274,3.8238,6000.0],["1998-04-06",3.7274,3.7274,3.7274,3.7274,3500.0],["1998-04-07",3.7274,3.856,3.7274,3.8319,11700.0],["1998-04-08",3.7274,3.7274,3.7274,3.7274,2200.0],["1998-04-09",3.7917,4.113,3.7274,3.856,19300.0],["1998-04-13",3.9845,3.9845,3.9845,3.9845,200.0],["1998-04-14",3.7917,3.9845,3.7596,3.9845,4800.0],["1998-04-15",3.9845,3.9845,3.7596,3.9202,9500.0],["1998-04-16",3.7596,3.7596,3.7596,3.7596,1000.0],["1998-04-17",3.9845,4.113,3.9202,4.113,9200.0],["1998-04-20",4.113,4.113,3.856,4.0488,4800.0],["1998-04-21",3.7274,3.7274,3.7274,3.7274,1600.0],["1998-04-22",3.7274,4.113,3.7274,4.113,14800.0],["1998-04-23",4.113,4.113,4.113,4.113,0.0],["1998-04-24",3.7274,3.9202,3.7274,3.9202,6700.0],["1998-04-27",3.7274,4.0166,3.7274,3.9845,3500.0],["1998-04-28",3.5989,3.9202,3.5989,3.5989,47300.0],["1998-04-29",3.6632,3.6632,3.5989,3.5989,5600.0],["1998-04-30",3.5989,3.5989,3.5989,3.5989,1500.0],["1998-05-01",3.7917,3.7917,3.5989,3.5989,21800.0],["1998-05-04",3.5989,3.5989,3.5989,3.5989,5600.0],["1998-05-05",3.5989,3.9845,3.5989,3.9845,13700.0],["1998-05-06",3.6632,3.7917,3.6632,3.7917,13100.0],["1998-05-07",4.0809,4.0809,3.7917,3.7917,1300.0],["1998-05-08",3.9845,3.9845,3.7917,3.7917,3900.0],["1998-05-11",3.7917,3.7917,3.7917,3.7917,0.0],["1998-05-12",3.5989,3.5989,3.5989,3.5989,100.0],["1998-05-13",3.5989,3.5989,3.5989,3.5989,0.0],["1998-05-14",3.7274,3.7274,3.6632,3.6632,2700.0],["1998-05-15",3.5989,3.5989,3.5989,3.5989,9000.0],["1998-05-18",3.7917,3.7917,3.5989,3.5989,18900.0],["1998-05-19",3.6391,3.6391,3.6391,3.6391,1500.0],["1998-05-20",3.7274,3.7274,3.5989,3.7274,28600.0],["1998-05-21",3.5989,3.7274,3.5989,3.7274,8300.0],["1998-05-22",3.6391,3.6391,3.2133,3.2133,26300.0],["1998-05-26",3.4061,3.4061,3.1812,3.1812,9200.0],["1998-05-27",3.1812,3.1812,3.1812,3.1812,3800.0],["1998-05-28",3.1812,3.1812,3.0848,3.1812,8200.0],["1998-05-29",3.1812,3.1812,3.1812,3.1812,0.0],["1998-06-01",3.2133,3.2133,3.2133,3.2133,700.0],["1998-06-02",3.2133,3.2133,3.2133,3.2133,2000.0],["1998-06-03",3.3418,3.3418,3.2133,3.2133,6900.0],["1998-06-04",3.2776,3.5346,3.0848,3.0848,17100.0],["1998-06-05",3.0848,3.0848,2.9884,3.0848,13800.0],["1998-06-08",3.0848,3.0848,3.0848,3.0848,3000.0],["1998-06-09",2.6349,2.7634,1.7995,2.7313,26100.0],["1998-06-10",2.9562,2.9562,2.8277,2.8277,3900.0],["1998-06-11",2.6992,2.892,2.5706,2.892,21000.0],["1998-06-12",2.5706,2.7313,2.5706,2.5706,16300.0],["1998-06-15",3.3418,3.3418,2.4421,2.5706,4900.0],["1998-06-16",2.4421,2.8277,2.4421,2.8277,1400.0],["1998-06-17",2.5706,2.5706,2.4742,2.4742,900.0],["1998-06-18",2.6992,3.0848,2.5706,2.8277,4700.0],["1998-06-19",2.8277,2.8277,2.5706,2.8277,4300.0],["1998-06-22",2.8277,2.8277,2.8277,2.8277,0.0],["1998-06-23",2.8277,2.8277,2.8277,2.8277,0.0],["1998-06-24",2.3779,2.4421,2.3779,2.4421,900.0],["1998-06-25",2.6349,2.6349,2.6349,2.6349,2000.0],["1998-06-26",2.6349,3.0848,2.6349,2.8277,1700.0],["1998-06-29",2.8277,2.8277,2.6992,2.6992,2600.0],["1998-06-30",2.6992,2.6992,2.2493,2.5064,35700.0],["1998-07-01",2.5706,2.5706,2.5706,2.5706,4000.0],["1998-07-02",2.5706,2.5706,2.5706,2.5706,0.0],["1998-07-06",2.3779,2.6992,2.3779,2.6992,2800.0],["1998-07-07",2.6992,2.6992,2.6992,2.6992,0.0],["1998-07-08",3.3418,3.4704,2.6992,3.0848,12900.0],["1998-07-09",2.8277,2.8277,2.8277,2.8277,1000.0],["1998-07-10",3.5989,3.5989,3.3418,3.3418,7000.0],["1998-07-13",3.5989,3.5989,2.5706,2.6349,4300.0],["1998-07-14",2.892,2.892,2.6992,2.6992,6400.0],["1998-07-15",2.6992,2.6992,2.6992,2.6992,300.0],["1998-07-16",2.6992,2.8277,2.6992,2.8277,6000.0],["1998-07-17",2.7634,2.7634,2.6992,2.6992,5800.0],["1998-07-20",2.6349,3.0205,2.6349,3.0205,500.0],["1998-07-21",2.8277,2.8277,2.8277,2.8277,400.0],["1998-07-22",2.8277,2.8277,2.5706,2.5706,10200.0],["1998-07-23",2.8277,2.8277,2.8277,2.8277,300.0],["1998-07-24",2.6992,2.6992,2.6992,2.6992,500.0],["1998-07-27",2.6992,2.6992,2.6992,2.6992,0.0],["1998-07-28",2.6992,2.6992,2.5706,2.5706,1400.0],["1998-07-29",3.0848,3.0848,3.0848,3.0848,200.0],["1998-07-30",2.5706,3.0848,2.5385,2.5385,7100.0],["1998-07-31",2.5064,2.5706,2.4743,2.5064,19900.0],["1998-08-03",2.5385,3.0848,2.5064,2.6992,9600.0],["1998-08-04",2.6992,3.3097,2.6992,2.6992,11400.0],["1998-08-05",3.0848,3.0848,2.6349,2.8277,6700.0],["1998-08-06",2.7634,2.7634,2.5064,2.6992,4600.0],["1998-08-07",2.5706,2.6349,2.5706,2.6349,2300.0],["1998-08-10",2.5064,2.5064,2.5064,2.5064,200.0],["1998-08-11",2.5064,2.5064,2.5064,2.5064,0.0],["1998-08-12",2.5706,2.8277,2.5385,2.5385,5000.0],["1998-08-13",2.5706,2.5706,2.5706,2.5706,1000.0],["1998-08-14",2.5706,2.5706,2.5706,2.5706,0.0],["1998-08-17",2.5385,2.5706,2.3779,2.3779,12100.0],["1998-08-18",2.3779,2.3779,2.3779,2.3779,0.0],["1998-08-19",2.6349,2.8277,2.5706,2.6349,7300.0],["1998-08-20",2.3779,2.3779,2.3779,2.3779,600.0],["1998-08-21",3.0848,3.2776,2.6992,2.6992,15300.0],["1998-08-24",2.6992,2.6992,2.6992,2.6992,200.0],["1998-08-25",2.6992,2.6992,2.6992,2.6992,300.0],["1998-08-26",2.9884,2.9884,2.7313,2.7313,10000.0],["1998-08-27",2.7313,2.7313,2.4421,2.6349,10500.0],["1998-08-28",2.7634,2.7634,2.5064,2.5706,6900.0],["1998-08-31",2.5706,2.5706,2.5064,2.5064,3800.0],["1998-09-01",2.4421,2.5706,2.3136,2.3457,14000.0],["1998-09-02",2.3136,2.5064,2.2172,2.5064,28400.0],["1998-09-03",2.5064,2.5064,2.3136,2.3136,7400.0],["1998-09-04",2.3779,2.3779,2.3779,2.3779,500.0],["1998-09-08",2.5064,2.5064,2.5064,2.5064,200.0],["1998-09-09",2.3136,2.4421,2.3136,2.4421,2400.0],["1998-09-10",2.3779,2.5385,2.3779,2.4421,6400.0],["1998-09-11",2.4743,2.5706,2.4743,2.5706,1900.0],["1998-09-14",2.5706,2.5706,2.3136,2.5064,7000.0],["1998-09-15",2.5064,2.5064,2.5064,2.5064,4400.0],["1998-09-16",2.3779,2.5706,2.3779,2.4742,3400.0],["1998-09-17",2.4421,2.4421,2.3457,2.3457,1500.0],["1998-09-18",2.4421,2.4743,2.3779,2.3859,4500.0],["1998-09-21",2.4582,2.4582,2.3297,2.4261,8100.0],["1998-09-22",2.3136,2.3136,2.3136,2.3136,5400.0],["1998-09-23",2.1851,2.3779,2.1851,2.3779,14700.0],["1998-09-24",2.4743,2.4743,2.3457,2.3779,14900.0],["1998-09-25",2.3779,2.3779,2.3779,2.3779,0.0],["1998-09-28",2.1851,2.2493,2.1851,2.2493,2100.0],["1998-09-29",2.0887,2.2493,2.0887,2.1851,2500.0],["1998-09-30",2.1851,2.5385,2.1208,2.5385,700.0],["1998-10-01",2.1851,2.5706,2.1851,2.1851,19100.0],["1998-10-02",2.0887,2.3136,1.9923,2.3136,18900.0],["1998-10-05",2.2172,2.4421,2.0887,2.4421,15200.0],["1998-10-06",2.1529,2.1529,2.0887,2.0887,8000.0],["1998-10-07",2.3779,2.3779,2.2172,2.2172,1600.0],["1998-10-08",2.1851,2.2172,2.1208,2.1208,15500.0],["1998-10-09",2.1851,2.1851,2.1529,2.1529,4400.0],["1998-10-12",2.1529,2.2333,2.1529,2.2333,6100.0],["1998-10-13",2.2333,2.2333,2.2333,2.2333,0.0],["1998-10-14",2.1529,2.1529,2.1529,2.1529,1500.0],["1998-10-15",2.1529,2.2172,2.1529,2.2172,2300.0],["1998-10-16",2.1529,2.3136,2.1529,2.3136,3700.0],["1998-10-19",2.1529,2.1529,2.1529,2.1529,2200.0],["1998-10-20",2.1208,2.2815,2.1208,2.1208,8600.0],["1998-10-21",2.0887,2.1851,2.0887,2.1851,16900.0],["1998-10-22",2.1851,2.1851,2.1208,2.1208,18200.0],["1998-10-23",2.1208,2.1529,2.1208,2.1208,15000.0],["1998-10-26",2.1529,2.1851,2.1529,2.1851,1400.0],["1998-10-27",2.1851,2.1851,2.1208,2.1529,6000.0],["1998-10-28",2.1529,2.1851,2.1208,2.1851,22000.0],["1998-10-29",2.1208,2.1208,2.1208,2.1208,600.0],["1998-10-30",2.0887,2.1208,1.8637,2.0565,37700.0],["1998-11-02",2.0565,2.1208,1.7995,2.0565,3800.0],["1998-11-03",1.8637,2.0565,1.8637,2.0565,1400.0],["1998-11-04",2.0565,2.1208,1.9923,1.9923,12600.0],["1998-11-05",2.0887,2.0887,1.9923,2.0565,7600.0],["1998-11-06",2.0244,2.0565,2.0244,2.0244,5200.0],["1998-11-09",2.0244,2.0887,2.0244,2.0887,700.0],["1998-11-10",2.0887,2.0887,2.0565,2.0565,15100.0],["1998-11-11",2.0565,2.0887,2.0244,2.0244,8300.0],["1998-11-12",2.0244,2.0244,2.0244,2.0244,0.0],["1998-11-13",2.0244,2.0244,1.928,2.0244,3400.0],["1998-11-16",2.0244,2.0565,2.0244,2.0565,4000.0],["1998-11-17",2.0565,2.0565,2.0244,2.0565,9000.0],["1998-11-18",1.928,1.928,1.8637,1.8637,11900.0],["1998-11-19",1.8637,1.8637,1.8637,1.8637,2000.0],["1998-11-20",1.8637,1.8637,1.8637,1.8637,2400.0],["1998-11-23",1.8637,1.9923,1.7995,1.7995,19800.0],["1998-11-24",1.9923,2.0565,1.9601,1.9601,3900.0],["1998-11-25",1.7995,1.8637,1.5424,1.7995,36400.0],["1998-11-27",2.0565,2.0565,2.0565,2.0565,100.0],["1998-11-30",2.0565,2.0565,1.7995,2.0244,11000.0],["1998-12-01",2.0244,2.0244,1.928,1.928,5500.0],["1998-12-02",1.7995,2.0565,1.7995,1.7995,18900.0],["1998-12-03",1.7995,2.0565,1.7995,2.0565,5100.0],["1998-12-04",1.7995,1.8637,1.7995,1.8637,2000.0],["1998-12-07",1.7995,2.0244,1.7995,1.928,11700.0],["1998-12-08",2.0244,2.0244,1.7995,1.7995,2800.0],["1998-12-09",1.8637,1.9923,1.8637,1.9923,19600.0],["1998-12-10",1.928,1.928,1.8637,1.8637,10100.0],["1998-12-11",1.8637,1.8637,1.8316,1.8316,13200.0],["1998-12-14",1.7995,1.928,1.7995,1.7995,12500.0],["1998-12-15",1.7995,1.8637,1.7995,1.7995,9800.0],["1998-12-16",1.7995,1.928,1.7995,1.7995,39100.0],["1998-12-17",1.7352,1.7352,1.7352,1.7352,200.0],["1998-12-18",1.8637,1.8959,1.7673,1.7995,50600.0],["1998-12-21",1.8959,2.1851,1.7995,2.0565,91100.0],["1998-12-22",2.0565,2.0565,1.7995,1.8959,56900.0],["1998-12-23",1.8637,1.8637,1.8316,1.8316,3500.0],["1998-12-24",1.7995,1.928,1.7995,1.928,11300.0],["1998-12-28",1.8637,1.928,1.8637,1.928,55300.0],["1998-12-29",1.8959,1.928,1.8959,1.8959,36100.0],["1998-12-30",1.8959,2.0565,1.8637,1.928,41400.0],["1998-12-31",1.9923,2.1851,1.928,2.1851,48900.0],["1999-01-04",2.1851,2.1851,1.9601,1.9601,8100.0],["1999-01-05",1.9601,1.9601,1.9601,1.9601,0.0],["1999-01-06",1.9601,1.9923,1.9601,1.9923,20000.0],["1999-01-07",1.9601,1.9601,1.9601,1.9601,9400.0],["1999-01-08",1.9601,1.9601,1.9601,1.9601,500.0],["1999-01-11",2.1208,2.1208,2.0244,2.1208,23700.0],["1999-01-12",2.1208,2.1208,2.0565,2.0565,2400.0],["1999-01-13",2.1208,2.1208,2.1208,2.1208,1800.0],["1999-01-14",1.928,1.928,1.928,1.928,1000.0],["1999-01-15",1.928,2.0565,1.928,2.0565,2000.0],["1999-01-19",2.0565,2.0565,2.0565,2.0565,0.0],["1999-01-20",2.0565,2.0565,2.0565,2.0565,0.0],["1999-01-21",2.0565,2.0565,2.0565,2.0565,0.0],["1999-01-22",2.1208,2.1208,2.1208,2.1208,1000.0],["1999-01-25",2.1208,2.1208,1.9601,1.9601,700.0],["1999-01-26",1.9601,1.9601,1.9601,1.9601,1300.0],["1999-01-27",1.9601,1.9601,1.9601,1.9601,800.0],["1999-01-28",1.9601,1.9601,1.9601,1.9601,16600.0],["1999-01-29",1.9923,2.0565,1.9923,2.0565,7500.0],["1999-02-01",1.9601,1.9601,1.9601,1.9601,2400.0],["1999-02-02",1.9601,2.0565,1.9601,2.0565,3500.0],["1999-02-03",1.9923,1.9923,1.9923,1.9923,200.0],["1999-02-04",1.9601,2.0164,1.9601,2.0164,1300.0],["1999-02-05",2.0164,2.0164,2.0164,2.0164,0.0],["1999-02-08",1.9601,1.9601,1.9601,1.9601,300.0],["1999-02-09",1.9923,1.9923,1.9601,1.9923,14400.0],["1999-02-10",1.9923,1.9923,1.9923,1.9923,0.0],["1999-02-11",1.9923,1.9923,1.9923,1.9923,0.0],["1999-02-12",1.9923,1.9923,1.9923,1.9923,0.0],["1999-02-16",1.9923,1.9923,1.9923,1.9923,0.0],["1999-02-17",1.9601,1.9601,1.9601,1.9601,1000.0],["1999-02-18",2.0565,2.0565,2.0565,2.0565,800.0],["1999-02-19",1.9601,1.9601,1.9601,1.9601,2500.0],["1999-02-22",1.9601,1.9601,1.9601,1.9601,7400.0],["1999-02-23",1.9601,1.9923,1.9601,1.9601,34800.0],["1999-02-24",2.0405,2.0405,1.928,2.0405,2600.0],["1999-02-25",2.0405,2.0405,1.928,2.0405,800.0],["1999-02-26",2.0244,2.0887,1.928,1.928,30200.0],["1999-03-01",1.928,1.9923,1.928,1.9923,4100.0],["1999-03-02",1.928,1.928,1.928,1.928,100.0],["1999-03-03",1.928,1.928,1.8637,1.8637,2800.0],["1999-03-04",1.8316,1.8316,1.8316,1.8316,3600.0],["1999-03-05",1.7995,1.7995,1.7995,1.7995,700.0],["1999-03-08",1.7995,1.7995,1.7995,1.7995,0.0],["1999-03-09",1.7995,1.928,1.7995,1.7995,3300.0],["1999-03-10",1.7995,1.7995,1.7673,1.7673,10100.0],["1999-03-11",1.7673,1.7673,1.7673,1.7673,600.0],["1999-03-12",1.7673,1.7673,1.7673,1.7673,300.0],["1999-03-15",1.7995,1.8637,1.7995,1.8637,5200.0],["1999-03-16",1.8637,1.8637,1.8637,1.8637,200.0],["1999-03-17",1.7673,1.928,1.7673,1.7995,5800.0],["1999-03-18",1.7352,1.928,1.7352,1.928,122200.0],["1999-03-19",1.928,1.928,1.928,1.928,2300.0],["1999-03-22",1.928,2.0887,1.8798,2.0887,20000.0],["1999-03-23",2.0887,2.0887,2.0244,2.0244,5900.0],["1999-03-24",2.0244,2.0565,1.8637,1.8637,7800.0],["1999-03-25",1.928,1.9923,1.7995,1.7995,8600.0],["1999-03-26",1.8959,1.8959,1.8959,1.8959,500.0],["1999-03-29",1.8959,1.8959,1.8959,1.8959,0.0],["1999-03-30",1.8637,1.8637,1.8637,1.8637,100.0],["1999-03-31",1.8637,1.8637,1.5745,1.6067,67000.0],["1999-04-01",1.6388,1.6709,1.6067,1.6067,5600.0],["1999-04-05",1.6067,1.7352,1.6067,1.6709,7600.0],["1999-04-06",1.6067,1.6067,1.5745,1.5745,13300.0],["1999-04-07",1.6067,1.6227,1.6067,1.6227,5200.0],["1999-04-08",1.6067,1.6067,1.5424,1.5424,13500.0],["1999-04-09",1.6067,1.6709,1.5745,1.6388,9300.0],["1999-04-12",1.6388,1.6388,1.6388,1.6388,100.0],["1999-04-13",1.6709,1.6709,1.6709,1.6709,400.0],["1999-04-14",1.6388,1.6709,1.6388,1.6709,12200.0],["1999-04-15",1.6388,1.6709,1.6388,1.6709,3100.0],["1999-04-16",1.6388,1.6388,1.5745,1.5745,7000.0],["1999-04-19",1.6388,1.6388,1.6067,1.6067,1500.0],["1999-04-20",1.6388,1.6388,1.6067,1.6067,6100.0],["1999-04-21",1.6388,1.6709,1.6388,1.6388,17500.0],["1999-04-22",1.6388,1.6388,1.6388,1.6388,0.0],["1999-04-23",1.6709,1.6709,1.6388,1.6388,7600.0],["1999-04-26",1.7031,1.7031,1.6388,1.6388,6700.0],["1999-04-27",1.6388,1.6388,1.6388,1.6388,600.0],["1999-04-28",1.6709,1.6709,1.6709,1.6709,100.0],["1999-04-29",1.6709,1.6709,1.6388,1.6709,11500.0],["1999-04-30",1.6388,1.6709,1.6388,1.6388,3500.0],["1999-05-03",1.6709,1.6709,1.6388,1.6388,9000.0],["1999-05-04",1.6388,1.6709,1.6388,1.6709,17500.0],["1999-05-05",1.6709,1.6709,1.6709,1.6709,0.0],["1999-05-06",1.7031,1.7031,1.6709,1.6709,7700.0],["1999-05-07",1.6709,1.6709,1.6709,1.6709,0.0],["1999-05-10",1.6709,1.6709,1.6709,1.6709,0.0],["1999-05-11",1.6709,1.6709,1.6709,1.6709,1000.0],["1999-05-12",1.6709,1.6709,1.6388,1.6388,6200.0],["1999-05-13",1.6388,1.7031,1.6388,1.6709,4500.0],["1999-05-14",1.6388,1.7031,1.6388,1.7031,1500.0],["1999-05-17",1.6388,1.6388,1.6388,1.6388,200.0],["1999-05-18",1.7031,1.7352,1.6709,1.6709,6100.0],["1999-05-19",1.6709,1.6709,1.6709,1.6709,0.0],["1999-05-20",1.7352,1.7995,1.7191,1.7995,22700.0],["1999-05-21",1.7673,1.7673,1.7673,1.7673,9500.0],["1999-05-24",1.7352,1.7352,1.7352,1.7352,33200.0],["1999-05-25",1.7352,1.7995,1.7191,1.7673,39000.0],["1999-05-26",1.7995,1.7995,1.7352,1.7352,8000.0],["1999-05-27",1.7352,1.7352,1.7352,1.7352,17500.0],["1999-05-28",1.7995,1.7995,1.7352,1.7995,15000.0],["1999-06-01",1.7673,1.7995,1.7673,1.7995,1600.0],["1999-06-02",1.7914,1.7995,1.7834,1.7914,3900.0],["1999-06-03",1.7995,1.7995,1.7995,1.7995,2400.0],["1999-06-04",1.7995,1.8637,1.7995,1.7995,6400.0],["1999-06-07",1.8316,1.8637,1.7995,1.7995,2000.0],["1999-06-08",1.7995,1.8637,1.7995,1.8637,2500.0],["1999-06-09",1.8155,2.0565,1.8155,1.8798,18800.0],["1999-06-10",1.9923,1.9923,1.8637,1.8637,2100.0],["1999-06-11",1.8637,1.8637,1.8637,1.8637,0.0],["1999-06-14",1.8637,1.8637,1.8637,1.8637,0.0],["1999-06-15",1.928,1.928,1.928,1.928,2300.0],["1999-06-16",1.928,2.0244,1.928,2.0244,8900.0],["1999-06-17",2.0244,2.0887,2.0083,2.0565,8700.0],["1999-06-18",2.0565,2.2815,2.0565,2.0887,26900.0],["1999-06-21",2.0565,2.0887,2.0565,2.0726,21200.0],["1999-06-22",2.0887,2.0887,2.0887,2.0887,8300.0],["1999-06-23",2.0887,2.0887,1.9601,2.0887,4800.0],["1999-06-24",2.0887,2.0887,2.0887,2.0887,0.0],["1999-06-25",2.0887,2.0887,2.0887,2.0887,0.0],["1999-06-28",2.0565,2.0565,2.0565,2.0565,2300.0],["1999-06-29",2.0244,2.0244,2.0244,2.0244,300.0],["1999-06-30",1.9601,1.9601,1.9601,1.9601,1000.0],["1999-07-01",1.9601,1.9601,1.9601,1.9601,0.0],["1999-07-02",1.9601,1.9601,1.8959,1.8959,6500.0],["1999-07-06",1.928,1.9923,1.928,1.9923,8700.0],["1999-07-07",1.9923,2.0565,1.9923,1.9923,12500.0],["1999-07-08",1.9923,2.0887,1.928,2.0887,28200.0],["1999-07-09",1.9923,2.0565,1.9923,2.0565,1500.0],["1999-07-12",2.0164,2.0244,2.0164,2.0244,4000.0],["1999-07-13",2.0083,2.0083,2.0083,2.0083,100.0],["1999-07-14",2.0324,2.0565,2.0324,2.0565,11900.0],["1999-07-15",2.0083,2.0083,1.9923,2.0083,15400.0],["1999-07-16",1.8959,2.0565,1.8959,2.0565,2100.0],["1999-07-19",2.0565,2.0565,2.0565,2.0565,0.0],["1999-07-20",1.928,2.1208,1.928,2.0565,7600.0],["1999-07-21",2.0565,2.0565,2.0565,2.0565,0.0],["1999-07-22",2.0244,2.0244,2.0244,2.0244,1200.0],["1999-07-23",2.0244,2.0244,1.928,1.9601,3900.0],["1999-07-26",1.9601,1.9601,1.9601,1.9601,0.0],["1999-07-27",2.0565,2.0565,2.0565,2.0565,600.0],["1999-07-28",2.0565,2.0887,2.0565,2.0887,2700.0],["1999-07-29",1.9601,1.9601,1.928,1.928,5200.0],["1999-07-30",1.928,1.928,1.928,1.928,0.0],["1999-08-02",1.928,2.0887,1.928,2.0887,3400.0],["1999-08-03",2.0887,2.0887,2.0887,2.0887,800.0],["1999-08-04",2.0244,2.0244,1.9601,1.9601,1300.0],["1999-08-05",1.9601,1.9601,1.8959,1.8959,14800.0],["1999-08-06",1.8959,1.8959,1.8959,1.8959,0.0],["1999-08-09",1.8959,1.8959,1.7995,1.7995,17100.0],["1999-08-10",1.7995,1.7995,1.7995,1.7995,500.0],["1999-08-11",1.7995,1.7995,1.7995,1.7995,2100.0],["1999-08-12",1.8959,1.8959,1.8316,1.8316,8300.0],["1999-08-13",1.8316,1.8316,1.8316,1.8316,0.0],["1999-08-16",1.8798,1.8798,1.8798,1.8798,300.0],["1999-08-17",1.8959,1.9601,1.8959,1.9601,700.0],["1999-08-18",1.9601,1.9601,1.9601,1.9601,300.0],["1999-08-19",1.9119,1.9601,1.9119,1.9601,400.0],["1999-08-20",1.9601,1.9601,1.9601,1.9601,0.0],["1999-08-23",1.9601,1.9601,1.8637,1.8637,1400.0],["1999-08-24",1.8959,1.9601,1.8959,1.928,9500.0],["1999-08-25",1.9119,1.9601,1.9119,1.9601,400.0],["1999-08-26",1.9601,1.9601,1.8637,1.8637,2500.0],["1999-08-27",1.9601,2.0565,1.9601,2.0565,3000.0],["1999-08-30",2.0565,2.0726,1.9923,2.0565,10000.0],["1999-08-31",1.9601,2.0565,1.9601,1.9601,1600.0],["1999-09-01",2.0565,2.0887,2.0324,2.0324,16000.0],["1999-09-02",2.0887,2.0887,2.0244,2.0244,1300.0],["1999-09-03",1.9923,1.9923,1.9923,1.9923,10800.0],["1999-09-07",1.9923,1.9923,1.9923,1.9923,0.0],["1999-09-08",1.9601,2.0565,1.9601,1.9601,1300.0],["1999-09-09",2.0565,2.0565,2.0565,2.0565,200.0],["1999-09-10",2.0565,2.0565,2.0565,2.0565,0.0],["1999-09-13",2.0565,2.0565,2.0565,2.0565,10000.0],["1999-09-14",1.9601,1.9601,1.9601,1.9601,500.0],["1999-09-15",1.9601,2.0565,1.9601,2.0565,2100.0],["1999-09-16",2.0565,2.0565,2.0565,2.0565,0.0],["1999-09-17",1.9601,1.9601,1.9601,1.9601,1600.0],["1999-09-20",2.0083,2.0083,1.9601,1.9601,1000.0],["1999-09-21",2.0083,2.0083,1.9601,1.9601,13200.0],["1999-09-22",2.0565,2.0565,2.0565,2.0565,1200.0],["1999-09-23",1.9923,2.0565,1.9601,1.9601,11500.0],["1999-09-24",1.9601,1.9601,1.928,1.928,13800.0],["1999-09-27",1.928,2.0565,1.928,2.0244,1300.0],["1999-09-28",2.0244,2.0244,1.928,1.928,1400.0],["1999-09-29",1.9762,1.9762,1.7673,1.7673,69700.0],["1999-09-30",1.7673,1.8637,1.1568,1.4781,234200.0],["1999-10-01",1.4781,1.6067,1.4781,1.6067,78200.0],["1999-10-04",1.6067,1.7352,1.6067,1.6067,14200.0],["1999-10-05",1.6067,1.6067,1.5906,1.5906,3700.0],["1999-10-06",1.5906,1.5906,1.5424,1.5424,21400.0],["1999-10-07",1.6388,1.6388,1.6388,1.6388,900.0],["1999-10-08",1.5745,1.6308,1.5424,1.5424,9600.0],["1999-10-11",1.5424,1.6067,1.5263,1.6067,3600.0],["1999-10-12",1.5424,1.5745,1.5424,1.5745,2400.0],["1999-10-13",1.5745,1.5745,1.5263,1.5263,900.0],["1999-10-14",1.5103,1.5103,1.5103,1.5103,4300.0],["1999-10-15",1.5103,1.6067,1.5103,1.6067,600.0],["1999-10-18",1.6227,1.6227,1.5745,1.5826,4000.0],["1999-10-19",1.5745,1.5745,1.5745,1.5745,1000.0],["1999-10-20",1.5745,1.5745,1.5745,1.5745,0.0],["1999-10-21",1.5424,1.6709,1.5424,1.6709,1000.0],["1999-10-22",1.6709,1.6709,1.6468,1.6468,4500.0],["1999-10-25",1.7031,1.7031,1.7031,1.7031,800.0],["1999-10-26",1.6629,1.7673,1.6629,1.7673,10000.0],["1999-10-27",1.7673,1.7995,1.7673,1.7673,4000.0],["1999-10-28",1.7352,1.7352,1.7352,1.7352,1300.0],["1999-10-29",1.7031,1.7834,1.7031,1.7352,1300.0],["1999-11-01",1.7754,1.7995,1.7754,1.7995,3700.0],["1999-11-02",1.7673,1.7673,1.7673,1.7673,800.0],["1999-11-03",1.7352,1.7352,1.6709,1.7031,6800.0],["1999-11-04",1.7995,1.7995,1.7995,1.7995,100.0],["1999-11-05",1.7352,1.7673,1.6709,1.6709,33000.0],["1999-11-08",1.6227,1.6709,1.6227,1.6227,24500.0],["1999-11-09",1.6227,1.6388,1.6227,1.6388,6600.0],["1999-11-10",1.6549,1.6709,1.6388,1.6709,3600.0],["1999-11-11",1.6709,1.9923,1.6709,1.8637,20000.0],["1999-11-12",1.7995,1.7995,1.6709,1.7673,67300.0],["1999-11-15",1.7031,1.7673,1.7031,1.7673,5100.0],["1999-11-16",1.7995,2.0565,1.7352,1.9601,45800.0],["1999-11-17",1.9441,1.9923,1.7995,1.9119,49800.0],["1999-11-18",1.9601,1.9762,1.8959,1.8959,4000.0],["1999-11-19",1.8959,1.9923,1.8959,1.9923,700.0],["1999-11-22",1.928,1.9601,1.6709,1.6709,70400.0],["1999-11-23",1.7995,1.8477,1.6709,1.8477,96400.0],["1999-11-24",1.8959,1.9923,1.8959,1.8959,35200.0],["1999-11-26",1.928,1.928,1.8959,1.8959,2800.0],["1999-11-29",1.8637,1.8637,1.7995,1.8316,5100.0],["1999-11-30",1.8316,1.8637,1.8316,1.8316,3200.0],["1999-12-01",1.8477,1.8477,1.7513,1.7513,4400.0],["1999-12-02",1.8316,1.8316,1.6388,1.7031,2100.0],["1999-12-03",1.7191,1.7995,1.6709,1.6709,25100.0],["1999-12-06",1.7352,1.7352,1.7352,1.7352,21600.0],["1999-12-07",1.7754,1.7754,1.6709,1.6709,8000.0],["1999-12-08",1.7352,1.7352,1.7031,1.7352,23300.0],["1999-12-09",1.7352,1.8316,1.7352,1.8316,8500.0],["1999-12-10",1.7995,1.7995,1.7995,1.7995,13900.0],["1999-12-13",1.7995,1.7995,1.7995,1.7995,1900.0],["1999-12-14",1.7995,1.8316,1.7031,1.7995,14200.0],["1999-12-15",1.7673,1.7673,1.7352,1.7352,3900.0],["1999-12-16",1.7352,1.7352,1.7352,1.7352,23300.0],["1999-12-17",1.7352,1.7352,1.6227,1.6227,6300.0],["1999-12-20",1.6629,1.6629,1.5424,1.5424,6100.0],["1999-12-21",1.6067,1.6067,1.6067,1.6067,700.0],["1999-12-22",1.6549,1.6549,1.6067,1.6067,900.0],["1999-12-23",1.6549,1.8316,1.6549,1.7995,11100.0],["1999-12-27",1.7995,1.8316,1.7995,1.7995,39100.0],["1999-12-28",1.7673,1.8637,1.7673,1.8316,21700.0],["1999-12-29",1.8316,1.9601,1.8316,1.9601,12900.0],["1999-12-30",1.9923,1.9923,1.8155,1.9923,14600.0],["1999-12-31",1.928,2.1529,1.928,2.0565,20300.0],["2000-01-03",2.0565,2.0887,2.0565,2.0887,900.0],["2000-01-04",2.1208,2.1529,2.1208,2.1208,7100.0],["2000-01-05",2.1208,2.1208,1.8316,1.928,5000.0],["2000-01-06",1.928,1.928,1.928,1.928,0.0],["2000-01-07",2.0565,2.0565,1.8637,1.8637,50100.0],["2000-01-10",1.9923,2.1208,1.9923,2.1208,8000.0],["2000-01-11",2.1047,2.1047,1.7995,1.928,7900.0],["2000-01-12",1.8316,1.9441,1.8316,1.9441,7500.0],["2000-01-13",1.8637,1.8637,1.7995,1.7995,2000.0],["2000-01-14",1.9441,1.9441,1.8637,1.8637,6200.0],["2000-01-18",1.928,2.0565,1.928,2.0565,5000.0],["2000-01-19",1.9923,2.1047,1.9923,2.0726,8800.0],["2000-01-20",2.0565,2.1047,2.0565,2.1047,3500.0],["2000-01-21",2.0565,2.0565,1.9923,1.9923,8700.0],["2000-01-24",2.0806,2.0806,2.0806,2.0806,8600.0],["2000-01-25",2.0726,2.0726,2.0726,2.0726,700.0],["2000-01-26",2.0887,2.6028,2.0887,2.5064,165200.0],["2000-01-27",2.6028,2.6349,2.3136,2.3136,26300.0],["2000-01-28",2.4421,2.4421,2.3136,2.3136,4500.0],["2000-01-31",2.3136,2.4421,2.3136,2.3136,1300.0],["2000-02-01",2.3216,2.5385,2.3216,2.5385,5600.0],["2000-02-02",2.3779,2.4421,2.3136,2.4421,9200.0],["2000-02-03",2.2493,2.4421,2.2493,2.2493,4400.0],["2000-02-04",2.1208,2.1208,2.1208,2.1208,2400.0],["2000-02-07",2.3136,2.3779,2.1208,2.1208,16600.0],["2000-02-08",2.2493,2.3136,2.2493,2.2493,5800.0],["2000-02-09",2.2493,2.3136,2.2493,2.3136,11900.0],["2000-02-10",2.3136,2.5064,2.3136,2.5064,8600.0],["2000-02-11",2.5385,2.5706,2.3779,2.3779,13100.0],["2000-02-14",2.3136,2.4742,2.3136,2.4742,10800.0],["2000-02-15",2.3136,2.4742,2.0565,2.4742,5600.0],["2000-02-16",2.3618,2.4421,2.1208,2.1208,5600.0],["2000-02-17",2.4421,2.4421,2.4421,2.4421,1300.0],["2000-02-18",2.2493,2.2493,2.2493,2.2493,1400.0],["2000-02-22",2.4421,2.4421,2.4421,2.4421,3000.0],["2000-02-23",2.418,2.4421,2.3136,2.4261,16300.0],["2000-02-24",2.3136,2.3136,1.6067,2.3136,15700.0],["2000-02-25",2.2815,2.3457,2.2815,2.3136,6600.0],["2000-02-28",2.2815,2.2815,2.2815,2.2815,2900.0],["2000-02-29",2.3136,2.3136,2.1529,2.2815,6000.0],["2000-03-01",2.1529,2.1529,1.928,2.0244,3100.0],["2000-03-02",2.0244,2.1208,1.928,2.1208,4400.0],["2000-03-03",2.1208,2.1208,2.1208,2.1208,0.0],["2000-03-06",1.928,2.2654,1.928,2.2654,4200.0],["2000-03-07",2.1369,2.2654,2.1369,2.2654,2300.0],["2000-03-08",1.928,1.928,1.7995,1.7995,8900.0],["2000-03-09",1.7673,2.0565,1.7673,2.0083,11200.0],["2000-03-10",1.8959,2.0405,1.8959,2.0405,600.0],["2000-03-13",2.0565,2.0565,1.8959,2.0244,2600.0],["2000-03-14",2.0244,2.0244,2.0244,2.0244,1300.0],["2000-03-15",1.8959,2.0244,1.8316,1.8959,5200.0],["2000-03-16",1.8959,2.2493,1.8316,2.2493,11100.0],["2000-03-17",2.1208,2.1208,2.1208,2.1208,1200.0],["2000-03-20",2.1851,2.1851,2.1047,2.1851,1500.0],["2000-03-21",2.1208,2.1851,2.1208,2.1208,7200.0],["2000-03-22",2.0565,2.1851,2.0565,2.1208,5400.0],["2000-03-23",2.1529,2.1529,2.0324,2.0324,4600.0],["2000-03-24",2.1208,2.1208,2.0244,2.0244,22800.0],["2000-03-27",1.9923,2.0565,1.9923,2.0565,1700.0],["2000-03-28",2.0565,2.1208,2.0565,2.0565,1600.0],["2000-03-29",2.0565,2.1208,1.9923,2.1208,6400.0],["2000-03-30",2.1208,2.1851,2.0887,2.1851,3300.0],["2000-03-31",2.1851,2.1851,2.1851,2.1851,200.0],["2000-04-03",2.1851,2.1851,2.0887,2.1851,8300.0],["2000-04-04",2.1529,2.1529,2.0565,2.0565,15000.0],["2000-04-05",2.0565,2.1529,2.0565,2.1208,6700.0],["2000-04-06",2.1208,2.1208,2.1208,2.1208,100.0],["2000-04-07",2.0887,2.1369,2.0887,2.1369,6300.0],["2000-04-10",2.0887,2.1529,2.0887,2.1529,2600.0],["2000-04-11",2.1529,2.1529,2.1369,2.1369,3200.0],["2000-04-12",2.1208,2.1529,2.0887,2.0887,8100.0],["2000-04-13",2.0887,2.0887,2.0887,2.0887,1600.0],["2000-04-14",2.0887,2.0887,1.7673,1.7673,21400.0],["2000-04-17",1.7673,1.8959,1.7673,1.7995,15000.0],["2000-04-18",1.8637,2.0565,1.8316,1.8316,12700.0],["2000-04-19",1.9923,2.1851,1.9923,2.0565,17400.0],["2000-04-20",1.9521,1.9521,1.9521,1.9521,2000.0],["2000-04-24",1.9601,2.0565,1.8637,2.0565,13900.0],["2000-04-25",1.9601,2.0565,1.9601,2.0565,900.0],["2000-04-26",2.0565,2.1851,1.9601,2.1851,33400.0],["2000-04-27",2.1851,2.1851,2.1851,2.1851,400.0],["2000-04-28",2.0565,2.0565,2.0565,2.0565,35100.0],["2000-05-01",2.1208,2.1208,2.1208,2.1208,4000.0],["2000-05-02",2.1208,2.1208,2.0565,2.0565,6300.0],["2000-05-03",2.0565,2.0565,2.0565,2.0565,0.0],["2000-05-04",2.0565,2.0565,2.0565,2.0565,3600.0],["2000-05-05",2.0244,2.0244,1.928,2.0244,3200.0],["2000-05-08",2.0244,2.0565,2.0244,2.0565,1600.0],["2000-05-09",2.0244,2.0244,1.928,1.928,5000.0],["2000-05-10",1.928,1.928,1.928,1.928,1800.0],["2000-05-11",1.928,1.928,1.7995,1.7995,27500.0],["2000-05-12",1.7995,1.7995,1.7352,1.7352,11300.0],["2000-05-15",1.7352,1.7352,1.7352,1.7352,1000.0],["2000-05-16",1.7995,1.7995,1.7995,1.7995,3600.0],["2000-05-17",1.7995,1.7995,1.7995,1.7995,4100.0],["2000-05-18",1.7673,1.7673,1.6709,1.6709,39500.0],["2000-05-19",1.7031,1.7352,1.5745,1.5745,27800.0],["2000-05-22",1.7352,1.7352,1.7352,1.7352,1100.0],["2000-05-23",1.6709,1.7352,1.6709,1.6709,5100.0],["2000-05-24",1.6709,1.6709,1.5424,1.6067,15000.0],["2000-05-25",1.5745,1.5745,1.5745,1.5745,1000.0],["2000-05-26",1.6067,1.7995,1.5745,1.7995,5200.0],["2000-05-30",1.7031,1.7995,1.7031,1.7031,900.0],["2000-05-31",1.7673,1.7673,1.7352,1.7352,2600.0],["2000-06-01",1.7031,1.7031,1.7031,1.7031,2000.0],["2000-06-02",1.7031,1.7031,1.7031,1.7031,0.0],["2000-06-05",1.7995,1.7995,1.7031,1.7031,5400.0],["2000-06-06",1.7352,1.7673,1.7352,1.7673,1900.0],["2000-06-07",1.7031,1.7352,1.6709,1.6709,3600.0],["2000-06-08",1.7352,1.7352,1.6388,1.6388,3300.0],["2000-06-09",1.6709,1.6709,1.5745,1.6308,7500.0],["2000-06-12",1.5745,1.7352,1.5424,1.7352,258400.0],["2000-06-13",1.7031,1.7031,1.6067,1.6388,87200.0],["2000-06-14",1.6388,1.6709,1.6388,1.6709,2800.0],["2000-06-15",1.6709,1.7673,1.6709,1.7352,5600.0],["2000-06-16",1.7352,1.7352,1.7352,1.7352,2000.0],["2000-06-19",1.7352,1.7673,1.6709,1.6709,22600.0],["2000-06-20",1.687,1.687,1.6709,1.6709,3800.0],["2000-06-21",1.6709,1.7352,1.6067,1.6067,34800.0],["2000-06-22",1.6549,1.6549,1.6549,1.6549,1500.0],["2000-06-23",1.6388,1.6388,1.6067,1.6067,2500.0],["2000-06-26",1.6629,1.6629,1.5103,1.5585,52500.0],["2000-06-27",1.5745,1.6067,1.5585,1.6067,9400.0],["2000-06-28",1.6067,1.6067,1.5585,1.5585,5100.0],["2000-06-29",1.5424,1.6067,1.5424,1.6067,10800.0],["2000-06-30",1.5745,1.5745,1.4781,1.5103,20800.0],["2000-07-03",1.6067,1.6067,1.5424,1.5424,1300.0],["2000-07-05",1.6067,1.6067,1.5424,1.5424,2200.0],["2000-07-06",1.5424,1.5424,1.5424,1.5424,2500.0],["2000-07-07",1.6067,1.6227,1.4139,1.6227,245400.0],["2000-07-10",1.5424,1.6227,1.5424,1.6227,1900.0],["2000-07-11",1.6227,1.6227,1.5745,1.5745,2300.0],["2000-07-12",1.5745,1.5745,1.5745,1.5745,0.0],["2000-07-13",1.6067,1.6067,1.5745,1.5745,8500.0],["2000-07-14",1.5745,1.5745,1.5745,1.5745,0.0],["2000-07-17",1.5745,1.5745,1.5745,1.5745,500.0],["2000-07-18",1.6227,1.6227,1.6227,1.6227,400.0],["2000-07-19",1.6227,1.6388,1.5906,1.5906,8200.0],["2000-07-20",1.5906,1.5906,1.5906,1.5906,0.0],["2000-07-21",1.5906,1.5906,1.5906,1.5906,0.0],["2000-07-24",1.679,1.679,1.6709,1.6709,1300.0],["2000-07-25",1.6709,1.687,1.5745,1.5745,5900.0],["2000-07-26",1.6067,1.687,1.6067,1.6067,1900.0],["2000-07-27",1.6067,1.6067,1.6067,1.6067,0.0],["2000-07-28",1.6067,1.6388,1.6067,1.6388,8200.0],["2000-07-31",1.6067,1.6067,1.5745,1.6067,5100.0],["2000-08-01",1.7673,1.7673,1.5745,1.6067,3500.0],["2000-08-02",1.5745,1.5745,1.5424,1.5424,3700.0],["2000-08-03",1.5745,1.6067,1.5745,1.6067,1000.0],["2000-08-04",1.6067,1.6067,1.6067,1.6067,0.0],["2000-08-07",1.6067,1.6067,1.6067,1.6067,0.0],["2000-08-08",1.6388,1.6388,1.5745,1.5745,600.0],["2000-08-09",1.5745,1.5745,1.5745,1.5745,0.0],["2000-08-10",1.5745,1.5745,1.5424,1.5745,5600.0],["2000-08-11",1.5585,1.5745,1.5424,1.5745,8800.0],["2000-08-14",1.6067,1.6388,1.6067,1.6388,2800.0],["2000-08-15",1.6709,1.7352,1.6709,1.7031,5000.0],["2000-08-16",1.7513,1.7673,1.7513,1.7673,6000.0],["2000-08-17",1.7031,1.7673,1.7031,1.7673,1500.0],["2000-08-18",1.7673,2.177,1.7673,2.0887,64400.0],["2000-08-21",2.1208,2.1529,2.1208,2.1208,13500.0],["2000-08-22",2.0887,2.0887,1.9923,2.0565,37000.0],["2000-08-23",2.0083,2.0083,1.9923,1.9923,13300.0],["2000-08-24",1.9762,1.9923,1.8959,1.9923,14400.0],["2000-08-25",1.9923,1.9923,1.9923,1.9923,9400.0],["2000-08-28",1.9762,2.0244,1.928,2.0244,1300.0],["2000-08-29",1.9601,1.9923,1.928,1.9923,52400.0],["2000-08-30",1.928,1.928,1.928,1.928,3000.0],["2000-08-31",1.8959,1.928,1.8959,1.928,12800.0],["2000-09-01",1.8959,1.8959,1.8316,1.8316,2400.0],["2000-09-05",1.928,1.928,1.928,1.928,7000.0],["2000-09-06",1.8959,1.9601,1.8959,1.928,27500.0],["2000-09-07",1.9601,1.9923,1.9601,1.9923,3400.0],["2000-09-08",1.9923,1.9923,1.9601,1.9923,42600.0],["2000-09-11",1.9923,1.9923,1.8959,1.928,12600.0],["2000-09-12",1.9601,1.9601,1.928,1.928,5700.0],["2000-09-13",1.928,1.9923,1.928,1.928,6800.0],["2000-09-14",1.928,1.928,1.928,1.928,1200.0],["2000-09-15",1.9601,1.9923,1.9601,1.9923,6000.0],["2000-09-18",2.0083,2.0565,2.0083,2.0565,7000.0],["2000-09-19",2.0244,2.0244,1.9923,1.9923,4000.0],["2000-09-20",1.9923,1.9923,1.9923,1.9923,2100.0],["2000-09-21",2.0565,2.0565,2.0405,2.0405,5900.0],["2000-09-22",1.928,1.9923,1.928,1.928,5100.0],["2000-09-25",2.0244,2.0244,1.928,1.9923,6300.0],["2000-09-26",1.9923,2.0244,1.9923,1.9923,4300.0],["2000-09-27",1.9923,2.0565,1.9923,1.9923,26800.0],["2000-09-28",1.9601,1.9601,1.928,1.928,2200.0],["2000-09-29",2.0565,2.0565,2.0565,2.0565,300.0],["2000-10-02",2.0565,2.0565,2.0565,2.0565,0.0],["2000-10-03",2.0565,2.0565,1.928,1.928,3100.0],["2000-10-04",2.0565,2.0565,2.0565,2.0565,2100.0],["2000-10-05",2.0565,2.1208,2.0244,2.0244,4600.0],["2000-10-06",2.0565,2.0565,2.0565,2.0565,6200.0],["2000-10-09",1.9923,2.0565,1.9923,2.0565,1500.0],["2000-10-10",2.0565,2.0565,2.0565,2.0565,3400.0],["2000-10-11",2.0565,2.0565,2.0565,2.0565,1200.0],["2000-10-12",1.9682,1.9682,1.928,1.928,9200.0],["2000-10-13",1.928,1.9441,1.928,1.9441,20400.0],["2000-10-16",1.8959,1.8959,1.8959,1.8959,6700.0],["2000-10-17",1.8959,2.1208,1.8637,2.1208,45100.0],["2000-10-18",2.0244,2.1208,2.0244,2.1208,3800.0],["2000-10-19",2.0244,2.0405,2.0244,2.0244,3200.0],["2000-10-20",2.0485,2.0485,2.0003,2.0003,600.0],["2000-10-23",2.0244,2.0244,2.0244,2.0244,7300.0],["2000-10-24",1.9923,2.0565,1.9923,2.0565,5300.0],["2000-10-25",2.1529,2.3136,2.1208,2.1208,20800.0],["2000-10-26",2.0887,2.0887,2.0887,2.0887,12600.0],["2000-10-27",2.0565,2.2493,2.0565,2.0565,9600.0],["2000-10-30",2.0565,2.0565,1.8959,1.8959,5700.0],["2000-10-31",1.8637,2.0565,1.8637,1.928,14800.0],["2000-11-01",1.928,1.928,1.928,1.928,2100.0],["2000-11-02",1.936,1.9923,1.936,1.9923,800.0],["2000-11-03",2.0806,2.1047,2.0806,2.1047,7800.0],["2000-11-06",2.0967,2.1047,2.0565,2.0565,2500.0],["2000-11-07",2.0565,2.1047,1.9923,2.0083,2600.0],["2000-11-08",2.0405,2.0565,2.0405,2.0565,20900.0],["2000-11-09",2.0565,2.0565,2.0565,2.0565,500.0],["2000-11-10",2.0164,2.0244,1.9601,1.9601,7500.0],["2000-11-13",1.9601,1.9601,1.9601,1.9601,0.0],["2000-11-14",1.9601,1.9601,1.8637,1.8637,5500.0],["2000-11-15",1.8637,1.8637,1.8637,1.8637,0.0],["2000-11-16",1.8637,1.8637,1.7995,1.8155,3700.0],["2000-11-17",1.8155,1.8155,1.8155,1.8155,0.0],["2000-11-20",1.8316,1.928,1.8316,1.8637,11800.0],["2000-11-21",1.8637,1.8637,1.8316,1.8316,6000.0],["2000-11-22",1.8316,1.8316,1.8316,1.8316,0.0],["2000-11-24",1.8396,1.928,1.8396,1.928,2300.0],["2000-11-27",1.8637,1.8637,1.8637,1.8637,500.0],["2000-11-28",1.8959,2.0565,1.8637,1.928,13700.0],["2000-11-29",1.9601,2.0565,1.9601,2.0244,4600.0],["2000-11-30",1.928,1.928,1.8316,1.8637,12100.0],["2000-12-01",1.8637,1.8637,1.7995,1.7995,9100.0],["2000-12-04",1.7995,1.7995,1.7995,1.7995,100.0],["2000-12-05",1.7995,1.7995,1.7995,1.7995,600.0],["2000-12-06",1.8075,1.8075,1.7995,1.7995,1000.0],["2000-12-07",1.7995,1.7995,1.7995,1.7995,1100.0],["2000-12-08",1.7995,1.7995,1.6709,1.6709,15500.0],["2000-12-11",1.7673,1.8316,1.7673,1.8316,19300.0],["2000-12-12",1.8316,1.8316,1.8316,1.8316,48000.0],["2000-12-13",1.7995,1.8637,1.7995,1.7995,17700.0],["2000-12-14",1.8637,1.928,1.8316,1.8316,9000.0],["2000-12-15",1.9039,1.9039,1.7995,1.8316,15600.0],["2000-12-18",1.8075,1.8075,1.7995,1.7995,400.0],["2000-12-19",1.8637,1.8637,1.8637,1.8637,11200.0],["2000-12-20",1.8637,1.8637,1.8637,1.8637,21100.0],["2000-12-21",1.8316,1.8637,1.8316,1.8637,23900.0],["2000-12-22",1.7995,1.8155,1.7031,1.8155,11200.0],["2000-12-26",1.7995,1.928,1.7995,1.928,22300.0],["2000-12-27",1.8637,2.1851,1.8637,1.9923,25300.0],["2000-12-28",2.0244,2.0726,2.0244,2.0244,10500.0],["2000-12-29",2.0244,2.1208,2.0244,2.0565,37900.0],["2001-01-02",2.0244,2.0244,2.0244,2.0244,1000.0],["2001-01-03",2.0565,2.0565,2.0565,2.0565,10900.0],["2001-01-04",2.1288,2.3136,2.1288,2.2493,16900.0],["2001-01-05",2.3056,2.3136,2.3056,2.3136,700.0],["2001-01-08",2.3056,2.3056,2.1208,2.1529,1800.0],["2001-01-09",2.3136,2.3136,2.2815,2.2815,3500.0],["2001-01-10",2.3136,2.3457,2.2815,2.3457,1300.0],["2001-01-11",2.41,2.41,2.3136,2.3136,3300.0],["2001-01-12",2.4421,2.5064,2.4421,2.5064,1800.0],["2001-01-16",2.5064,2.6349,2.5064,2.5706,31500.0],["2001-01-17",2.6028,2.9562,2.6028,2.7634,51900.0],["2001-01-18",2.8518,2.892,2.7634,2.8277,36000.0],["2001-01-19",2.7875,2.8518,2.5385,2.5706,46700.0],["2001-01-22",2.5224,2.5224,2.5064,2.5064,13300.0],["2001-01-23",2.5064,2.5064,2.3457,2.3779,16800.0],["2001-01-24",2.3779,2.3779,2.2493,2.2493,8200.0],["2001-01-25",2.3457,2.3457,1.9441,2.0405,27700.0],["2001-01-26",2.0244,2.0726,2.0244,2.0726,9600.0],["2001-01-29",2.0726,2.0726,1.9601,1.9601,9400.0],["2001-01-30",2.1047,2.2493,2.0565,2.0887,9600.0],["2001-01-31",2.1529,2.3779,2.1208,2.1851,16400.0],["2001-02-01",2.1931,2.1931,2.1851,2.1851,400.0],["2001-02-02",2.1931,2.1931,2.1931,2.1931,100.0],["2001-02-05",2.1047,2.2493,2.1047,2.2493,1500.0],["2001-02-06",2.2493,2.3136,2.1208,2.1851,6600.0],["2001-02-07",2.1851,2.1851,2.1851,2.1851,0.0],["2001-02-08",2.2493,2.4743,2.2172,2.3457,4200.0],["2001-02-09",2.1931,2.1931,2.1851,2.1851,900.0],["2001-02-12",2.3136,2.3136,2.3136,2.3136,2900.0],["2001-02-13",2.402,2.41,2.3136,2.3136,2400.0],["2001-02-14",2.3136,2.3136,2.3136,2.3136,400.0],["2001-02-15",2.3136,2.3136,2.3136,2.3136,0.0],["2001-02-16",2.3136,2.3136,2.2493,2.2493,900.0],["2001-02-20",2.3457,2.3457,2.3457,2.3457,4100.0],["2001-02-21",2.4743,2.4743,2.3136,2.3136,4600.0],["2001-02-22",2.3136,2.3136,2.3136,2.3136,2300.0],["2001-02-23",2.3136,2.3136,2.2815,2.3136,31800.0],["2001-02-26",2.2815,2.3136,2.2815,2.3136,800.0],["2001-02-27",2.2574,2.2574,2.2493,2.2493,9200.0],["2001-02-28",2.2815,2.3457,2.2815,2.3297,3300.0],["2001-03-01",2.402,2.402,2.1208,2.1208,3100.0],["2001-03-02",2.1208,2.3457,2.1208,2.2574,900.0],["2001-03-05",2.0887,2.1529,2.0887,2.1529,4200.0],["2001-03-06",2.2815,2.2815,2.1851,2.1851,1500.0],["2001-03-07",2.1851,2.1851,2.1851,2.1851,3100.0],["2001-03-08",2.1851,2.1851,2.0887,2.0887,6900.0],["2001-03-09",2.1128,2.1128,2.0565,2.0565,4400.0],["2001-03-12",2.1369,2.1369,1.8959,1.928,12200.0],["2001-03-13",1.928,1.928,1.928,1.928,2100.0],["2001-03-14",1.9601,1.9601,1.9601,1.9601,1300.0],["2001-03-15",1.9601,1.9601,1.8959,1.928,2400.0],["2001-03-16",1.928,1.928,1.928,1.928,800.0],["2001-03-19",1.9441,2.0244,1.9441,1.9601,11400.0],["2001-03-20",1.9601,1.9601,1.9601,1.9601,3000.0],["2001-03-21",1.9762,2.0244,1.9762,2.0244,3200.0],["2001-03-22",1.9601,1.9601,1.9601,1.9601,1500.0],["2001-03-23",1.9601,1.9601,1.9601,1.9601,500.0],["2001-03-26",1.9601,1.9601,1.8477,1.8959,32700.0],["2001-03-27",1.8316,1.8316,1.7352,1.7352,16000.0],["2001-03-28",1.7995,1.7995,1.7995,1.7995,100.0],["2001-03-29",1.7995,1.7995,1.7995,1.7995,0.0],["2001-03-30",1.7995,1.9923,1.7995,1.9923,700.0],["2001-04-02",2.3136,2.3136,2.3136,2.3136,200.0],["2001-04-03",2.3136,2.3136,2.3136,2.3136,0.0],["2001-04-04",2.1208,2.1208,1.9119,1.9119,5400.0],["2001-04-05",1.8959,1.8959,1.7995,1.7995,4700.0],["2001-04-06",1.8959,1.928,1.7995,1.8316,22300.0],["2001-04-09",1.9023,1.9023,1.8149,1.8149,16500.0],["2001-04-10",1.9537,1.9537,1.9537,1.9537,3000.0],["2001-04-11",1.8252,1.8252,1.8252,1.8252,500.0],["2001-04-12",1.9023,1.928,1.8252,1.8252,5600.0],["2001-04-16",1.8612,1.8612,1.8612,1.8612,1500.0],["2001-04-17",1.8612,1.8612,1.8612,1.8612,0.0],["2001-04-18",1.8252,2.0822,1.8252,2.0822,8600.0],["2001-04-19",2.0822,2.0822,2.0822,2.0822,200.0],["2001-04-20",1.9845,2.1696,1.9845,2.1696,1400.0],["2001-04-23",2.1645,2.1645,2.1079,2.1079,1800.0],["2001-04-24",2.0874,2.0874,1.9331,1.9537,4700.0],["2001-04-25",2.1079,2.1645,2.0565,2.0565,7400.0],["2001-04-26",1.9486,1.9486,1.9486,1.9486,4700.0],["2001-04-27",2.0565,2.0565,1.9486,1.9794,8200.0],["2001-04-30",2.1079,2.3136,2.1079,2.1336,12600.0],["2001-05-01",2.1336,2.2365,2.1336,2.2365,3700.0],["2001-05-02",2.2365,2.2365,2.2365,2.2365,500.0],["2001-05-03",2.2365,2.3136,2.2365,2.3136,1100.0],["2001-05-04",2.509,2.6375,2.4421,2.5758,20800.0],["2001-05-07",2.6478,2.8277,2.5501,2.5501,14500.0],["2001-05-08",2.5501,2.5501,2.5501,2.5501,0.0],["2001-05-09",2.694,2.6992,2.5501,2.5501,3900.0],["2001-05-10",2.1593,2.5501,2.1079,2.1851,8300.0],["2001-05-11",2.2879,2.2879,2.2365,2.2365,1200.0],["2001-05-14",2.2365,2.2365,2.2108,2.2108,1900.0],["2001-05-15",2.2519,2.5706,2.2519,2.2622,2600.0],["2001-05-16",2.2673,2.5912,2.2673,2.5912,3600.0],["2001-05-17",2.5706,2.5706,2.4678,2.5552,12100.0],["2001-05-18",2.2673,2.2673,2.2673,2.2673,200.0],["2001-05-21",2.3136,2.3136,2.2725,2.2776,6700.0],["2001-05-22",2.2776,2.2776,2.2776,2.2776,0.0],["2001-05-23",2.2776,2.2776,2.2776,2.2776,400.0],["2001-05-24",2.365,2.365,2.2827,2.2879,27000.0],["2001-05-25",2.3599,2.3599,2.3342,2.3599,51300.0],["2001-05-29",2.4164,2.5706,2.4164,2.5655,6500.0],["2001-05-30",2.5398,2.6221,2.4164,2.6221,11500.0],["2001-05-31",2.5964,2.6221,2.5964,2.6221,4500.0],["2001-06-01",2.6735,2.6992,2.5192,2.5398,15600.0],["2001-06-04",2.4164,2.4318,2.4164,2.4267,10800.0],["2001-06-05",2.4164,2.4678,2.4164,2.4421,97300.0],["2001-06-06",2.4164,2.4421,2.4164,2.4421,4900.0],["2001-06-07",2.4678,2.4678,2.4678,2.4678,300.0],["2001-06-08",2.4678,2.4678,2.4421,2.4421,14400.0],["2001-06-11",2.4421,2.4421,2.4164,2.4164,5700.0],["2001-06-12",2.4267,2.5449,2.4267,2.5449,30300.0],["2001-06-13",2.5449,2.7763,2.4421,2.5192,11800.0],["2001-06-14",2.5192,2.5192,2.5192,2.5192,2000.0],["2001-06-15",2.7609,2.7609,2.4164,2.6323,3500.0],["2001-06-18",2.4164,2.5192,2.4164,2.4164,7100.0],["2001-06-19",2.5141,2.5141,2.4164,2.4164,6200.0],["2001-06-20",2.4678,2.4678,2.4678,2.4678,2000.0],["2001-06-21",2.4678,2.4678,2.4678,2.4678,0.0],["2001-06-22",2.4935,2.5192,2.4935,2.5192,200.0],["2001-06-25",2.4164,2.5707,2.365,2.4164,39700.0],["2001-06-26",2.4678,2.4678,2.4678,2.4678,400.0],["2001-06-27",2.365,2.6221,2.365,2.5192,2800.0],["2001-06-28",2.6221,2.6323,2.6221,2.6323,1000.0],["2001-06-29",2.6735,2.6992,2.6272,2.6992,2100.0],["2001-07-02",2.6272,2.694,2.6272,2.694,3200.0],["2001-07-03",2.7455,2.7455,2.6992,2.6992,500.0],["2001-07-05",2.8277,2.8277,2.6992,2.6992,2500.0],["2001-07-06",2.8277,2.8277,2.6992,2.6992,1100.0],["2001-07-09",2.694,2.8534,2.6735,2.6735,6100.0],["2001-07-10",2.4987,2.7763,2.4935,2.7763,2700.0],["2001-07-11",2.6735,2.7763,2.6735,2.7763,3800.0],["2001-07-12",2.7506,2.7763,2.7506,2.7763,4000.0],["2001-07-13",2.7763,2.7969,2.7506,2.7506,38900.0],["2001-07-16",2.7763,2.9254,2.7763,2.802,9300.0],["2001-07-17",2.7814,2.8277,2.7763,2.8277,20800.0],["2001-07-18",2.7814,2.8071,2.7763,2.7763,24100.0],["2001-07-19",2.8277,2.8277,2.802,2.802,21300.0],["2001-07-20",2.802,2.802,2.7763,2.802,22300.0],["2001-07-23",2.802,2.802,2.802,2.802,1600.0],["2001-07-24",2.802,2.802,2.4678,2.5706,6000.0],["2001-07-25",2.5964,2.802,2.5964,2.6221,11800.0],["2001-07-26",2.6221,2.6221,2.6221,2.6221,4000.0],["2001-07-27",2.6992,2.6992,2.6992,2.6992,2000.0],["2001-07-30",2.7917,2.7917,2.7917,2.7917,3200.0],["2001-07-31",2.6992,2.7609,2.4678,2.7609,6300.0],["2001-08-01",2.4421,2.4421,2.4421,2.4421,200.0],["2001-08-02",2.4678,2.5449,2.4678,2.5192,2600.0],["2001-08-03",2.4421,2.4935,2.4421,2.4935,4800.0],["2001-08-06",2.7712,2.7712,2.473,2.5192,2200.0],["2001-08-07",2.4678,2.5706,2.4678,2.4678,5200.0],["2001-08-08",2.473,2.6992,2.4318,2.5192,8000.0],["2001-08-09",2.6683,2.7249,2.6221,2.6221,13200.0],["2001-08-10",2.7506,2.7763,2.6992,2.7763,34900.0],["2001-08-13",2.8226,2.8226,2.8226,2.8226,400.0],["2001-08-14",2.838,3.0539,2.8329,3.0539,101900.0],["2001-08-15",3.0694,3.3418,3.0694,3.239,81400.0],["2001-08-16",3.2339,3.856,3.2133,3.239,70800.0],["2001-08-17",3.3367,3.3521,3.2647,3.2904,61500.0],["2001-08-20",3.3367,3.3418,3.2904,3.311,116100.0],["2001-08-21",3.2185,3.2904,3.0591,3.1362,70100.0],["2001-08-22",3.0694,3.0745,3.0334,3.0385,31600.0],["2001-08-23",3.0694,3.0694,2.9665,3.0077,55700.0],["2001-08-24",3.0077,3.0796,2.982,2.982,30900.0],["2001-08-27",2.9871,3.0591,2.9871,3.0334,26700.0],["2001-08-28",3.0591,3.3161,3.0591,3.1362,70200.0],["2001-08-29",3.1876,3.3367,3.0848,3.1362,39500.0],["2001-08-30",3.2904,3.2904,3.1825,3.2133,95600.0],["2001-08-31",3.2596,3.2647,3.1619,3.1619,82200.0],["2001-09-04",3.2647,3.4241,3.239,3.239,32900.0],["2001-09-05",3.455,3.4858,3.2287,3.239,15100.0],["2001-09-06",3.3881,3.3933,3.3367,3.3418,7800.0],["2001-09-07",3.3933,3.4704,3.3161,3.3161,5200.0],["2001-09-10",3.3161,3.3161,3.2904,3.2904,12100.0],["2001-09-17",3.0128,3.5835,3.0077,3.3933,21100.0],["2001-09-18",3.4344,3.5475,3.1876,3.4344,4700.0],["2001-09-19",3.4344,3.4344,2.8431,2.9305,21900.0],["2001-09-20",2.9305,2.982,2.4987,2.5706,15700.0],["2001-09-21",2.5758,2.5758,2.365,2.4421,15600.0],["2001-09-24",2.4421,2.6992,2.4421,2.5706,11400.0],["2001-09-25",2.7095,2.7609,2.5809,2.5809,7100.0],["2001-09-26",2.6735,2.6992,2.6478,2.6992,24600.0],["2001-09-27",2.7506,2.7506,2.6375,2.6375,31200.0],["2001-09-28",2.6478,2.6478,2.6426,2.6478,25600.0],["2001-10-01",2.6683,2.694,2.6323,2.6632,39500.0],["2001-10-02",2.6683,2.6992,2.6323,2.6323,85300.0],["2001-10-03",2.8688,2.8688,2.6375,2.6375,4700.0],["2001-10-04",2.7249,2.766,2.7249,2.7506,2100.0],["2001-10-05",2.8688,2.9562,2.7506,2.9562,16300.0],["2001-10-08",2.9614,2.9922,2.9305,2.9562,50800.0],["2001-10-09",2.9357,3.1105,2.9357,2.9562,31600.0],["2001-10-10",2.9614,3.0179,2.9614,2.9871,36900.0],["2001-10-11",2.9871,3.1568,2.9871,3.0179,2300.0],["2001-10-12",3.0231,3.0231,3.0179,3.0179,1200.0],["2001-10-15",3.0179,3.0179,2.8946,2.982,14300.0],["2001-10-16",3.1516,3.1516,3.1516,3.1516,600.0],["2001-10-17",3.1516,3.1979,2.9203,2.982,5100.0],["2001-10-18",3.1465,3.1465,3.0025,3.0025,200.0],["2001-10-19",2.982,2.982,2.9614,2.982,14000.0],["2001-10-22",2.9614,3.1568,2.9305,3.1568,3100.0],["2001-10-23",3.1568,3.1568,2.9048,3.0848,23400.0],["2001-10-24",3.0848,3.1362,3.0848,3.0848,6000.0],["2001-10-25",3.1362,3.1979,2.9562,3.0848,6100.0],["2001-10-26",2.9871,3.1311,2.9048,3.0848,6600.0],["2001-10-29",3.1619,3.167,2.9717,3.0848,66200.0],["2001-10-30",3.1156,3.1156,3.1105,3.1105,8000.0],["2001-10-31",3.1105,3.1105,3.0591,3.0848,43500.0],["2001-11-01",3.1053,3.1105,3.0848,3.0848,13100.0],["2001-11-02",3.1105,3.1156,3.0848,3.0848,26500.0],["2001-11-05",3.167,3.1773,3.1362,3.1773,1400.0],["2001-11-06",3.1825,3.1876,3.1722,3.1773,11600.0],["2001-11-07",3.1979,3.239,3.1876,3.2133,42700.0],["2001-11-08",3.2287,3.2442,3.2082,3.2082,15300.0],["2001-11-09",3.1927,3.1927,3.1722,3.1825,2100.0],["2001-11-12",3.2185,3.2442,3.1825,3.2442,10700.0],["2001-11-13",3.203,3.2133,3.1876,3.1876,8100.0],["2001-11-14",3.239,3.2699,3.239,3.2647,9500.0],["2001-11-15",3.2647,3.2904,3.2544,3.2544,11200.0],["2001-11-16",3.2442,3.2647,3.2339,3.2647,10500.0],["2001-11-19",3.2596,3.4909,3.2442,3.3418,24900.0],["2001-11-20",3.3418,3.4447,3.3418,3.3933,17700.0],["2001-11-21",3.4447,3.4447,3.4138,3.4138,5600.0],["2001-11-23",3.3727,3.3727,3.3007,3.3213,19400.0],["2001-11-26",3.347,3.3521,3.347,3.3521,6400.0],["2001-11-27",3.3778,3.3778,3.3418,3.3676,12400.0],["2001-11-28",3.3418,3.4601,3.3418,3.4601,5600.0],["2001-11-29",3.4241,3.4241,3.4241,3.4241,200.0],["2001-11-30",3.4447,3.5269,3.3984,3.3984,1600.0],["2001-12-03",3.3984,3.3984,3.3573,3.3573,16300.0],["2001-12-04",3.3573,3.3573,3.3418,3.3418,2800.0],["2001-12-05",3.3418,3.3573,3.3007,3.3161,6800.0],["2001-12-06",3.3161,3.3161,3.2699,3.2904,9200.0],["2001-12-07",3.2956,3.3418,3.2956,3.3418,4200.0],["2001-12-10",3.3213,3.3213,3.1876,3.1876,8400.0],["2001-12-11",3.1619,3.1619,2.9305,3.0848,17100.0],["2001-12-12",3.0848,3.0899,3.0848,3.0848,3400.0],["2001-12-13",3.1619,3.1619,3.1619,3.1619,2100.0],["2001-12-14",3.1619,3.1619,3.1619,3.1619,5500.0],["2001-12-17",3.1568,3.1568,3.0231,3.0591,505500.0],["2001-12-18",3.0848,3.1156,3.0334,3.1156,8600.0],["2001-12-19",3.0488,3.1156,3.0436,3.0436,1800.0],["2001-12-20",3.0334,3.0334,2.4935,2.5192,18500.0],["2001-12-21",2.6272,2.7249,2.5964,2.6272,19100.0],["2001-12-24",2.6992,2.7763,2.6992,2.7249,3200.0],["2001-12-26",2.7814,2.7917,2.5449,2.7917,58200.0],["2001-12-27",2.802,2.802,2.6735,2.7763,23200.0],["2001-12-28",2.7712,2.8791,2.6992,2.7249,30900.0],["2001-12-31",2.7969,2.802,2.6221,2.7352,41900.0],["2002-01-02",2.7506,2.7506,2.3907,2.6169,78600.0],["2002-01-03",2.6478,2.9562,2.5964,2.5964,17600.0],["2002-01-04",2.7249,2.8277,2.7249,2.7917,82100.0],["2002-01-07",2.9305,2.982,2.8791,2.9305,43400.0],["2002-01-08",2.9768,2.982,2.8791,2.9254,51600.0],["2002-01-09",2.9408,2.982,2.9408,2.9614,18300.0],["2002-01-10",2.982,3.0591,2.9254,2.9717,45200.0],["2002-01-11",2.9717,3.0128,2.9408,2.9408,4900.0],["2002-01-14",2.9717,2.9974,2.9357,2.9974,26000.0],["2002-01-15",2.9974,2.9974,2.9511,2.9768,30100.0],["2002-01-16",2.982,3.1105,2.9614,3.1105,54700.0],["2002-01-17",3.1105,3.1516,3.0694,3.0796,11300.0],["2002-01-18",3.1979,3.203,3.0848,3.0848,11700.0],["2002-01-22",3.1979,3.203,3.1208,3.1208,7700.0],["2002-01-23",3.1619,3.203,3.1259,3.1516,8000.0],["2002-01-24",3.1413,3.1568,3.1362,3.1465,3000.0],["2002-01-25",3.1568,3.2904,3.1568,3.2904,4200.0],["2002-01-28",3.2801,3.3418,3.2133,3.2442,9400.0],["2002-01-29",3.3264,3.3316,3.1927,3.2082,22500.0],["2002-01-30",3.2133,3.2133,3.1876,3.1979,9700.0],["2002-01-31",3.2082,3.2904,3.2082,3.2904,2300.0],["2002-02-01",3.2853,3.2904,3.2647,3.2647,4900.0],["2002-02-04",3.239,3.239,3.2133,3.2185,3900.0],["2002-02-05",3.203,3.2185,3.203,3.2185,11800.0],["2002-02-06",3.2133,3.2442,3.1259,3.1619,59600.0],["2002-02-07",3.1619,3.2082,3.0745,3.0745,51800.0],["2002-02-08",3.0796,3.0796,3.0796,3.0796,500.0],["2002-02-11",3.0848,3.1105,3.0539,3.0539,13200.0],["2002-02-12",3.0848,3.1053,3.0694,3.1053,19400.0],["2002-02-13",3.0591,3.0642,3.0591,3.0642,500.0],["2002-02-14",3.0591,3.0848,3.0488,3.0591,11900.0],["2002-02-15",3.0591,3.0591,3.0591,3.0591,0.0],["2002-02-19",3.0796,3.0796,3.0385,3.0385,2400.0],["2002-02-20",3.0745,3.0796,3.0385,3.0488,14100.0],["2002-02-21",3.0591,3.0591,2.9871,2.9974,13800.0],["2002-02-22",2.9922,3.0128,2.9562,2.9562,12700.0],["2002-02-25",2.9305,2.9511,2.8843,2.8946,11200.0],["2002-02-26",2.838,2.9048,2.838,2.9048,9900.0],["2002-02-27",2.8946,2.9305,2.8946,2.9305,4300.0],["2002-02-28",2.8431,2.8431,2.8431,2.8431,1800.0],["2002-03-01",2.8431,2.9305,2.8431,2.9305,6600.0],["2002-03-04",2.9717,3.0848,2.9717,2.9922,9800.0],["2002-03-05",3.0848,3.0848,3.0642,3.0642,3600.0],["2002-03-06",3.0385,3.0848,3.0385,3.0848,18700.0],["2002-03-07",3.0848,3.0848,3.0591,3.0848,16500.0],["2002-03-08",3.0848,3.0848,3.0745,3.0745,3300.0],["2002-03-11",3.0848,3.0848,3.0745,3.0745,6000.0],["2002-03-12",3.0848,3.0848,3.0745,3.0745,3200.0],["2002-03-13",3.0642,3.1105,3.0642,3.0694,13000.0],["2002-03-14",3.0848,3.0848,3.0694,3.0694,3500.0],["2002-03-15",3.0848,3.0848,3.0694,3.0694,3900.0],["2002-03-18",3.0848,3.0848,3.0025,3.0848,4700.0],["2002-03-19",3.0848,3.0848,3.0385,3.0385,2600.0],["2002-03-20",3.0282,3.0334,3.0077,3.0334,25000.0],["2002-03-21",3.0745,3.0745,3.0334,3.0642,5200.0],["2002-03-22",3.0591,3.0642,3.0077,3.0077,13100.0],["2002-03-25",3.0642,3.0848,3.0642,3.0848,7500.0],["2002-03-26",3.0694,3.1259,3.0642,3.0848,43800.0],["2002-03-27",3.0642,3.0745,3.0642,3.0745,300.0],["2002-03-28",3.0796,3.0848,3.0796,3.0848,12100.0],["2002-04-01",3.0848,3.1516,3.0848,3.1002,4100.0],["2002-04-02",3.2082,3.2133,3.2082,3.2133,2300.0],["2002-04-03",3.2133,3.239,3.1619,3.1927,3900.0],["2002-04-04",3.2133,3.2133,3.1927,3.1927,1100.0],["2002-04-05",3.2133,3.3418,3.2133,3.3418,3700.0],["2002-04-08",3.275,3.4652,3.275,3.3676,26200.0],["2002-04-09",3.4652,3.5732,3.3933,3.3933,18000.0],["2002-04-10",3.4909,3.5938,3.3984,3.5424,14300.0],["2002-04-11",3.5886,3.5989,3.5526,3.5526,8000.0],["2002-04-12",3.5989,3.5989,3.5424,3.5475,6300.0],["2002-04-15",3.5475,3.5989,3.5269,3.5269,7300.0],["2002-04-16",3.5372,3.5372,3.5064,3.5064,1000.0],["2002-04-17",3.5424,3.5989,3.5372,3.5372,8800.0],["2002-04-18",3.5938,3.6246,3.5064,3.5989,8100.0],["2002-04-19",3.6246,3.6246,3.5115,3.5115,1600.0],["2002-04-22",3.5166,3.5166,3.275,3.4498,24400.0],["2002-04-23",3.4498,3.4498,3.3161,3.3624,21300.0],["2002-04-24",3.3881,3.3881,3.2904,3.3418,5200.0],["2002-04-25",3.2904,3.2904,3.2904,3.2904,3500.0],["2002-04-26",3.239,3.3213,3.1773,3.1773,74500.0],["2002-04-29",3.1979,3.3161,3.1927,3.1927,7000.0],["2002-04-30",3.3213,3.3933,3.167,3.2699,11700.0],["2002-05-01",3.2904,3.2956,3.2904,3.2904,11400.0],["2002-05-02",3.3316,3.3933,3.275,3.2904,11500.0],["2002-05-03",3.3933,3.3933,3.3881,3.3881,2900.0],["2002-05-06",3.3881,3.4138,3.3727,3.3727,25100.0],["2002-05-07",3.419,3.419,3.3676,3.4138,3000.0],["2002-05-08",3.4138,3.4344,3.3727,3.4344,5800.0],["2002-05-09",3.3881,3.4241,3.2956,3.4241,6600.0],["2002-05-10",3.4292,3.4292,3.0694,3.1516,17100.0],["2002-05-13",3.1465,3.3367,3.1465,3.3367,700.0],["2002-05-14",3.3573,3.455,3.3573,3.455,20400.0],["2002-05-15",3.455,3.5578,3.2442,3.5578,15500.0],["2002-05-16",3.3264,3.5321,3.3264,3.5321,3200.0],["2002-05-17",3.5321,3.5321,3.5321,3.5321,0.0],["2002-05-20",3.5526,3.5732,3.5475,3.5475,4900.0],["2002-05-21",3.5475,3.5475,3.5475,3.5475,0.0],["2002-05-22",3.5475,3.5475,3.5475,3.5475,400.0],["2002-05-23",3.5475,3.5989,3.5475,3.5989,18000.0],["2002-05-24",3.6246,3.6246,3.5732,3.5989,7500.0],["2002-05-28",3.5989,3.5989,3.5732,3.5989,3300.0],["2002-05-29",3.5938,3.712,3.5475,3.5475,6900.0],["2002-05-30",3.5783,3.5783,3.3161,3.4807,3300.0],["2002-05-31",3.5321,3.5681,3.5321,3.5681,900.0],["2002-06-03",3.5835,3.5938,3.5732,3.5732,19400.0],["2002-06-04",3.5989,3.5989,3.5012,3.5372,9500.0],["2002-06-05",3.5269,3.5989,3.4961,3.5424,20200.0],["2002-06-06",3.5475,3.5989,3.5372,3.5989,15700.0],["2002-06-07",3.5475,3.5938,3.5475,3.5938,1200.0],["2002-06-10",3.5989,3.64,3.5989,3.6298,31900.0],["2002-06-11",3.6349,3.6966,3.5989,3.6503,18200.0],["2002-06-12",3.6041,3.6657,3.6041,3.6657,1000.0],["2002-06-13",3.6709,3.6709,3.6709,3.6709,500.0],["2002-06-14",3.6246,3.6349,3.6246,3.6349,300.0],["2002-06-17",3.6503,3.6812,3.6503,3.6503,4200.0],["2002-06-18",3.6503,3.6812,3.6503,3.6812,6700.0],["2002-06-19",3.6503,3.7274,3.5732,3.676,10800.0],["2002-06-20",3.676,3.676,3.6555,3.6606,13000.0],["2002-06-21",3.6041,3.6657,3.6041,3.6092,10800.0],["2002-06-24",3.6041,3.6709,3.6041,3.6709,7200.0],["2002-06-25",3.6041,3.6143,3.6041,3.6092,4500.0],["2002-06-26",3.5732,3.5732,3.4961,3.4961,1400.0],["2002-06-27",3.5938,3.5938,3.5938,3.5938,100.0],["2002-06-28",3.5732,3.5938,3.4961,3.5938,1700.0],["2002-07-01",3.4807,3.4807,3.4755,3.4755,4500.0],["2002-07-02",3.419,3.419,3.3984,3.3984,2800.0],["2002-07-03",3.2185,3.3161,3.1619,3.239,8700.0],["2002-07-05",3.2287,3.3367,3.2287,3.3213,3400.0],["2002-07-08",3.2133,3.2133,3.2133,3.2133,500.0],["2002-07-09",3.239,3.5732,3.239,3.5732,2800.0],["2002-07-10",3.5012,3.5424,3.5012,3.5424,1400.0],["2002-07-11",3.3573,3.5424,3.0642,3.4087,9700.0],["2002-07-12",3.4498,3.4498,3.4498,3.4498,100.0],["2002-07-15",3.3418,3.5475,3.239,3.455,3100.0],["2002-07-16",3.455,3.455,3.4447,3.4498,2500.0],["2002-07-17",3.1876,3.3418,3.1876,3.239,1800.0],["2002-07-18",3.2185,3.2185,3.2185,3.2185,1300.0],["2002-07-19",3.2185,3.2185,3.2185,3.2185,0.0],["2002-07-22",3.2236,3.3418,3.2236,3.2647,10800.0],["2002-07-23",3.2647,3.2647,3.0642,3.0848,3100.0],["2002-07-24",2.9305,3.0848,2.4935,2.9305,19600.0],["2002-07-25",3.0848,3.0848,3.0848,3.0848,8400.0],["2002-07-26",3.2236,3.239,3.2236,3.2236,1600.0],["2002-07-29",3.1516,3.5012,3.1516,3.5012,1400.0],["2002-07-30",3.3727,3.4704,3.3727,3.3727,6000.0],["2002-07-31",3.4652,3.4652,3.2956,3.2956,2700.0],["2002-08-01",3.2956,3.2956,3.2956,3.2956,0.0],["2002-08-02",3.2956,3.2956,3.2956,3.2956,0.0],["2002-08-05",3.239,3.2442,3.239,3.239,2500.0],["2002-08-06",3.1979,3.1979,3.1876,3.1876,1900.0],["2002-08-07",3.1465,3.2647,3.1465,3.2647,1100.0],["2002-08-08",3.2185,3.2185,3.2185,3.2185,800.0],["2002-08-09",3.2596,3.2647,3.2596,3.2647,3200.0],["2002-08-12",3.2699,3.275,3.2647,3.2647,3200.0],["2002-08-13",3.3418,3.3418,3.3418,3.3418,100.0],["2002-08-14",3.275,3.3161,3.275,3.311,2300.0],["2002-08-15",3.2956,3.3161,3.2956,3.2956,26900.0],["2002-08-16",3.2596,3.3933,3.2596,3.3727,5700.0],["2002-08-19",3.3676,3.3881,3.347,3.3881,2400.0],["2002-08-20",3.3418,3.347,3.3418,3.3418,3900.0],["2002-08-21",3.3881,3.3933,3.3881,3.3933,200.0],["2002-08-22",3.3367,3.3367,3.3316,3.3316,4300.0],["2002-08-23",3.3881,3.5989,3.383,3.5681,28200.0],["2002-08-26",3.5989,3.5989,3.5424,3.5424,4500.0],["2002-08-27",3.5372,3.5475,3.4807,3.4858,6400.0],["2002-08-28",3.4704,3.4704,3.4704,3.4704,1800.0],["2002-08-29",3.419,3.4652,3.4035,3.4087,15300.0],["2002-08-30",3.3984,3.5938,3.3984,3.5938,2600.0],["2002-09-03",3.5732,3.5886,3.5732,3.5886,4700.0],["2002-09-04",3.5732,3.5989,3.5681,3.5732,36700.0],["2002-09-05",3.5681,3.5681,3.5681,3.5681,1000.0],["2002-09-06",3.5681,3.5681,3.5681,3.5681,0.0],["2002-09-09",3.5681,3.5681,3.5681,3.5681,1000.0],["2002-09-10",3.5321,3.5372,3.5321,3.5372,900.0],["2002-09-11",3.5064,3.5064,3.5064,3.5064,100.0],["2002-09-12",3.5424,3.5424,3.5424,3.5424,500.0],["2002-09-13",3.5269,3.5269,3.5269,3.5269,500.0],["2002-09-16",3.5526,3.5526,3.5526,3.5526,100.0],["2002-09-17",3.5475,3.5681,3.4241,3.4292,21700.0],["2002-09-18",3.4344,3.4344,3.4292,3.4292,700.0],["2002-09-19",3.4292,3.4909,3.4292,3.4909,600.0],["2002-09-20",3.4395,3.4395,3.4395,3.4395,2000.0],["2002-09-23",3.4395,3.4395,3.4395,3.4395,200.0],["2002-09-24",3.4395,3.4395,3.419,3.419,4700.0],["2002-09-25",3.4241,3.4241,3.4241,3.4241,700.0],["2002-09-26",3.419,3.419,3.3418,3.3418,3100.0],["2002-09-27",3.3933,3.3933,3.3933,3.3933,100.0],["2002-09-30",3.3933,3.3933,3.3933,3.3933,0.0],["2002-10-01",3.3624,3.3933,3.3418,3.3933,7800.0],["2002-10-02",3.3933,3.4961,3.2133,3.4961,4500.0],["2002-10-03",3.3933,3.4807,3.3933,3.4807,2500.0],["2002-10-04",3.4909,3.4909,3.3676,3.4858,2500.0],["2002-10-07",3.3933,3.3933,3.3933,3.3933,1100.0],["2002-10-08",3.3933,3.3984,3.3933,3.3984,1000.0],["2002-10-09",3.3676,3.3676,3.3676,3.3676,200.0],["2002-10-10",3.3933,3.4447,3.3676,3.4447,4100.0],["2002-10-11",3.4498,3.5989,3.4447,3.5475,26900.0],["2002-10-14",3.5321,3.5321,3.5321,3.5321,500.0],["2002-10-15",3.5732,3.5732,3.5732,3.5732,1800.0],["2002-10-16",3.6041,3.6452,3.6041,3.6452,3600.0],["2002-10-17",3.6555,3.712,3.6555,3.6555,3000.0],["2002-10-18",3.676,3.7274,3.676,3.7069,7500.0],["2002-10-21",3.712,3.8097,3.6966,3.7377,13700.0],["2002-10-22",3.7789,3.7789,3.7274,3.7377,2700.0],["2002-10-23",3.8354,3.8354,3.7634,3.7737,3200.0],["2002-10-24",3.7737,3.8406,3.7583,3.7634,9400.0],["2002-10-25",3.8303,3.8303,3.8251,3.8251,500.0],["2002-10-28",3.7943,3.7994,3.7943,3.7994,11100.0],["2002-10-29",3.8457,4.1028,3.784,3.9228,56000.0],["2002-10-30",4.113,4.113,4.0102,4.0102,2800.0],["2002-10-31",4.113,4.1233,4.0925,4.113,15000.0],["2002-11-01",4.113,4.2313,4.113,4.2313,15400.0],["2002-11-04",4.221,4.3393,3.9331,4.2673,24500.0],["2002-11-05",4.3341,4.3341,4.2467,4.2724,2800.0],["2002-11-06",4.2981,4.329,4.2673,4.293,12300.0],["2002-11-07",4.3393,4.3701,4.3033,4.3701,11100.0],["2002-11-08",4.3907,4.3907,4.329,4.3341,1200.0],["2002-11-11",4.3444,4.4215,4.293,4.3238,6400.0],["2002-11-12",4.4421,4.6015,4.4421,4.4472,19300.0],["2002-11-13",4.4267,4.5243,4.4267,4.5141,4700.0],["2002-11-14",4.5192,4.5603,4.4986,4.5603,5800.0],["2002-11-15",4.5501,4.6272,4.5501,4.6272,28600.0],["2002-11-18",4.6272,4.6786,4.5603,4.6786,44300.0],["2002-11-19",4.6632,4.6786,4.6529,4.6786,11000.0],["2002-11-20",4.6734,4.6991,4.6734,4.6837,9400.0],["2002-11-21",4.7454,4.7814,4.6889,4.7814,7500.0],["2002-11-22",4.7917,4.8071,4.7917,4.7968,15400.0],["2002-11-25",4.8071,4.9459,4.6786,4.7814,21400.0],["2002-11-26",4.694,4.7763,4.694,4.766,2100.0],["2002-11-27",4.7197,4.766,4.7197,4.7197,5800.0],["2002-11-29",4.7403,4.7403,4.73,4.73,7200.0],["2002-12-02",4.7506,4.7866,4.73,4.73,4000.0],["2002-12-03",4.73,4.73,4.73,4.73,0.0],["2002-12-04",4.7814,4.7814,4.73,4.7351,4400.0],["2002-12-05",4.7351,4.7351,4.73,4.7351,3600.0],["2002-12-06",4.73,4.7454,4.73,4.7454,2500.0],["2002-12-09",4.7094,4.7557,4.6734,4.7094,15000.0],["2002-12-10",4.6786,4.7146,4.6786,4.7043,3300.0],["2002-12-11",4.7094,4.7403,4.7094,4.7403,12400.0],["2002-12-12",4.7403,4.7814,4.7403,4.7763,48700.0],["2002-12-13",4.7557,4.8071,4.7557,4.7814,8100.0],["2002-12-16",4.802,4.8534,4.802,4.8534,1600.0],["2002-12-17",4.8585,4.8842,4.8585,4.8842,600.0],["2002-12-18",4.8585,4.8842,4.7814,4.8071,11800.0],["2002-12-19",4.8277,4.8842,4.8071,4.874,1900.0],["2002-12-20",4.8585,4.8894,4.8585,4.8842,7500.0],["2002-12-23",4.7866,4.9356,4.7866,4.9151,9100.0],["2002-12-24",4.9151,4.9151,4.9151,4.9151,800.0],["2002-12-26",5.0899,5.0899,5.0436,5.0436,400.0],["2002-12-27",4.9356,5.0385,4.8842,5.0385,6200.0],["2002-12-30",5.0642,5.239,5.0642,5.1773,19900.0],["2002-12-31",5.1156,5.2287,5.1002,5.1773,4800.0],["2003-01-02",5.1619,5.3675,5.0899,5.1464,45200.0],["2003-01-03",5.1413,5.1721,5.1156,5.1413,25600.0],["2003-01-06",5.1721,5.4601,5.1413,5.3778,18600.0],["2003-01-07",5.3881,5.6349,5.3881,5.5166,31100.0],["2003-01-08",5.3984,5.5577,5.3881,5.5115,16900.0],["2003-01-09",5.3984,5.4498,5.3521,5.4344,3900.0],["2003-01-10",5.3984,5.5166,5.3572,5.4549,11900.0],["2003-01-13",5.7788,5.969,5.604,5.6606,35300.0],["2003-01-14",5.676,5.8148,5.4035,5.7068,38100.0],["2003-01-15",5.7737,5.8611,5.5526,5.7583,14500.0],["2003-01-16",5.6966,5.6966,5.5783,5.6194,3100.0],["2003-01-17",5.568,5.7583,5.2081,5.4292,16400.0],["2003-01-21",6.2724,6.2724,5.604,5.9022,134400.0],["2003-01-22",5.9382,6.478,5.9331,6.4369,156500.0],["2003-01-23",6.3752,6.4523,6.2981,6.442,32600.0],["2003-01-24",6.4678,6.6323,6.3495,6.6066,61900.0],["2003-01-27",6.5809,6.6066,6.185,6.3598,64100.0],["2003-01-28",6.3598,6.6683,6.3444,6.658,78900.0],["2003-01-29",6.6323,6.6837,6.3341,6.5603,89200.0],["2003-01-30",6.7094,6.7094,6.5552,6.5809,14100.0],["2003-01-31",6.5809,7.1053,6.5654,7.0436,114700.0],["2003-02-03",7.1927,7.3521,6.9408,7.0384,136500.0],["2003-02-04",7.0333,7.167,6.8431,7.0024,132200.0],["2003-02-05",6.9048,7.0487,6.8225,7.0384,97100.0],["2003-02-06",7.0487,7.0487,6.9408,6.9408,12700.0],["2003-02-07",6.8945,6.9613,6.7608,6.7865,22500.0],["2003-02-10",6.7402,6.8071,6.1284,6.5037,80400.0],["2003-02-11",6.5552,6.5552,6.2313,6.2467,24100.0],["2003-02-12",6.2775,6.3906,5.7377,5.9485,78200.0],["2003-02-13",5.8611,5.9948,5.784,5.9588,40400.0],["2003-02-14",5.9793,6.0822,5.9793,6.0719,13100.0],["2003-02-18",5.9896,6.041,5.9433,5.9845,44200.0],["2003-02-19",6.0153,6.3752,5.9742,6.3598,44200.0],["2003-02-20",6.4266,6.4266,6.2107,6.3444,24700.0],["2003-02-21",6.3546,6.6837,6.3032,6.6837,70600.0],["2003-02-24",6.6837,6.9408,6.5706,6.6837,92900.0],["2003-02-25",6.7505,6.7968,6.6426,6.73,34300.0],["2003-02-26",6.7248,6.7762,6.658,6.7094,38600.0],["2003-02-27",6.7197,6.7865,6.6117,6.7351,28200.0],["2003-02-28",6.7865,6.915,6.7043,6.8379,9200.0],["2003-03-03",6.9099,7.0179,6.7865,6.9408,19100.0],["2003-03-04",6.9305,7.0024,6.7145,6.7865,39100.0],["2003-03-05",6.7248,6.9922,6.7145,6.9408,23600.0],["2003-03-06",6.9408,7.0693,6.7608,6.9922,30400.0],["2003-03-07",6.9408,7.0024,6.7402,6.7454,26500.0],["2003-03-10",6.7351,6.7762,6.4369,6.73,39700.0],["2003-03-11",6.6785,7.0024,6.6066,6.9767,29700.0],["2003-03-12",6.9613,6.9613,6.8636,6.9356,16300.0],["2003-03-13",6.8893,6.9459,6.7711,6.9202,34000.0],["2003-03-14",6.9202,6.9202,6.5449,6.8842,49200.0],["2003-03-17",6.7659,6.9048,6.5603,6.6323,23900.0],["2003-03-18",6.6066,6.7094,6.2518,6.6837,44300.0],["2003-03-19",6.478,6.6888,6.478,6.6477,6500.0],["2003-03-20",6.6169,6.694,6.5809,6.5809,2800.0],["2003-03-21",6.6014,6.6014,6.478,6.5295,9200.0],["2003-03-24",6.6066,6.658,6.5397,6.658,11500.0],["2003-03-25",6.6785,6.7094,6.6477,6.7094,22400.0],["2003-03-26",6.73,6.8174,6.6734,6.8174,15100.0],["2003-03-27",6.6837,7.3572,6.6837,7.3161,83900.0],["2003-03-28",7.1978,7.6862,7.1978,7.604,94700.0],["2003-03-31",7.6091,7.6348,7.3058,7.3778,38600.0],["2003-04-01",7.3521,7.5783,7.3521,7.5063,42100.0],["2003-04-02",7.5526,7.5834,7.4035,7.5166,23000.0],["2003-04-03",7.5526,7.5834,7.4549,7.5731,24500.0],["2003-04-04",7.6091,8.0718,7.5474,8.0564,92000.0],["2003-04-07",8.1387,8.1387,7.64,8.0307,123700.0],["2003-04-08",8.0101,8.1233,7.9433,7.969,29300.0],["2003-04-09",7.9433,8.0204,7.8662,7.9176,35000.0],["2003-04-10",7.6605,7.9125,7.5577,7.8405,40800.0],["2003-04-11",7.9176,7.9176,7.7582,7.8353,22800.0],["2003-04-14",7.9176,7.9176,7.8096,7.8662,43600.0],["2003-04-15",7.969,7.969,7.7171,7.9433,35700.0],["2003-04-16",7.969,7.969,7.7736,7.9227,46000.0],["2003-04-17",7.969,8.334,7.9125,8.2261,99300.0],["2003-04-21",8.3598,9.1772,8.3289,8.7608,230200.0],["2003-04-22",8.8687,8.9973,8.3289,8.6888,142300.0],["2003-04-23",8.6888,8.8173,8.2518,8.4317,157600.0],["2003-04-24",8.4317,8.8687,8.3803,8.8687,108500.0],["2003-04-25",8.7916,8.7916,8.6117,8.7916,65300.0],["2003-04-28",8.8225,9.2492,8.4317,9.1721,241400.0],["2003-04-29",9.2492,9.8713,8.8739,9.8662,314800.0],["2003-04-30",9.969,9.969,9.4086,9.6605,158000.0],["2003-05-01",9.6811,9.7736,9.424,9.424,66200.0],["2003-05-02",9.4394,9.7685,9.2183,9.5268,58000.0],["2003-05-05",9.7479,9.9793,9.7119,9.9741,147500.0],["2003-05-06",9.933,9.9895,9.6965,9.7428,77500.0],["2003-05-07",9.7376,9.7993,8.7094,9.2441,200400.0],["2003-05-08",8.8893,9.1412,8.2775,8.6065,177400.0],["2003-05-09",8.3546,9.1567,8.3546,9.1567,82900.0],["2003-05-12",9.3674,9.4651,9.1618,9.3777,87100.0],["2003-05-13",9.3777,9.7171,9.3057,9.6759,124200.0],["2003-05-14",9.6914,9.7582,9.5011,9.6656,85800.0],["2003-05-15",9.5937,9.7685,9.3674,9.5731,61700.0],["2003-05-16",9.3726,9.6656,9.0795,9.2492,36800.0],["2003-05-19",8.7556,8.8842,7.4549,8.4009,209600.0],["2003-05-20",8.4009,8.5346,7.6862,8.514,134200.0],["2003-05-21",8.2261,8.4574,7.7685,7.969,137500.0],["2003-05-22",7.8199,8.4317,7.8199,8.2672,60200.0],["2003-05-23",7.9227,8.2981,7.9227,8.0667,58000.0],["2003-05-27",7.5114,7.9536,7.2544,7.388,170300.0],["2003-05-28",7.203,7.3469,6.9562,7.1104,204000.0],["2003-05-29",7.4549,8.3495,7.2595,8.0307,219800.0],["2003-05-30",8.3752,8.3752,7.9176,8.1027,63700.0],["2003-06-02",8.2981,8.3289,7.7634,8.1233,123500.0],["2003-06-03",8.2158,8.3289,7.9844,8.1952,67600.0],["2003-06-04",8.3238,8.3238,7.897,7.897,60900.0],["2003-06-05",7.7377,8.2518,7.6914,8.2364,53700.0],["2003-06-06",8.2261,8.2261,7.9433,8.0307,23800.0],["2003-06-09",8.0461,8.8276,8.0307,8.5551,157600.0],["2003-06-10",8.8842,8.9202,8.4214,8.7351,60300.0],["2003-06-11",8.7402,8.7813,8.478,8.6425,65500.0],["2003-06-12",8.8328,8.8328,8.5346,8.6425,41000.0],["2003-06-13",8.5603,8.7916,8.5603,8.6939,26900.0],["2003-06-16",8.8173,9.3674,8.7916,9.2286,95500.0],["2003-06-17",9.2338,9.28,9.095,9.2543,44800.0],["2003-06-18",9.2543,9.2543,8.7145,9.1978,42900.0],["2003-06-19",9.2338,9.2543,8.7659,9.2543,42800.0],["2003-06-20",9.1515,9.1515,8.6939,8.7762,32100.0],["2003-06-23",8.8173,9.2543,8.7813,9.0024,108100.0],["2003-06-24",9.0487,9.2543,8.8687,8.8996,73600.0],["2003-06-25",9.1515,9.1515,8.8276,8.8739,36900.0],["2003-06-26",8.987,9.0744,8.2775,8.4574,105300.0],["2003-06-27",8.7402,8.8687,8.3906,8.5603,105600.0],["2003-06-30",8.3598,8.6168,8.0564,8.3598,423900.0],["2003-07-01",8.3238,8.3238,7.8456,8.149,91800.0],["2003-07-02",8.2107,8.3186,8.0513,8.2518,54200.0],["2003-07-03",8.1027,8.2724,8.1027,8.2364,16300.0],["2003-07-07",7.9176,8.2261,7.9176,8.149,97800.0],["2003-07-08",8.2209,8.8482,8.0975,8.8482,79400.0],["2003-07-09",8.8687,8.9921,8.6271,8.8173,93300.0],["2003-07-10",8.7608,8.7762,8.3803,8.5397,60300.0],["2003-07-11",8.2415,8.6477,8.2415,8.5705,52400.0],["2003-07-14",8.8379,8.8687,8.586,8.8687,95300.0],["2003-07-15",8.8996,9.1207,8.8225,9.1207,53300.0],["2003-07-16",8.9202,9.1258,8.9202,8.9459,47300.0],["2003-07-17",8.6837,8.7402,7.3006,7.7634,169200.0],["2003-07-18",7.7119,7.7891,7.4549,7.7582,39700.0],["2003-07-21",7.7377,7.9587,7.7274,7.9433,56500.0],["2003-07-22",7.9484,8.0975,7.9022,8.0718,31900.0],["2003-07-23",8.0616,8.4214,7.9793,8.3855,39500.0],["2003-07-24",8.3289,8.3495,7.4035,7.8868,59900.0],["2003-07-25",7.8456,7.8765,7.7891,7.7942,44800.0],["2003-07-28",7.7942,8.0307,7.7119,7.969,51700.0],["2003-07-29",7.8148,8.1798,7.8148,8.1284,24100.0],["2003-07-30",7.5063,8.0718,7.5063,7.7017,37700.0],["2003-07-31",7.5629,8.0616,7.5629,7.7582,13200.0],["2003-08-01",7.6811,7.9176,6.9613,6.9613,96700.0],["2003-08-04",6.9613,7.2544,6.1284,6.7865,87900.0],["2003-08-05",6.4832,6.8739,6.3289,6.4266,153300.0],["2003-08-06",6.5294,6.6837,6.2724,6.5397,141800.0],["2003-08-07",6.4369,6.55,6.4369,6.5037,20700.0],["2003-08-08",6.6477,6.6477,6.2775,6.4318,29500.0],["2003-08-11",6.4318,6.658,6.4318,6.658,10000.0],["2003-08-12",6.7351,6.7351,6.4318,6.6066,51400.0],["2003-08-13",6.6837,6.7094,6.5809,6.7094,14900.0],["2003-08-14",6.8019,6.8019,6.4883,6.694,6600.0],["2003-08-15",6.8225,6.8893,6.7865,6.8893,7500.0],["2003-08-18",6.8893,7.0693,6.7917,7.0641,27500.0],["2003-08-19",7.7531,8.0204,7.5371,7.5886,77100.0],["2003-08-20",7.6708,7.969,7.6554,7.9176,45900.0],["2003-08-21",7.9947,8.0667,7.9227,7.9742,23900.0],["2003-08-22",8.0667,8.0667,7.8816,7.9433,31100.0],["2003-08-25",7.9639,8.3855,7.8919,8.2723,26600.0],["2003-08-26",8.3546,8.4472,8.2415,8.4472,20300.0],["2003-08-27",8.4831,8.4831,8.2261,8.3855,23100.0],["2003-08-28",8.4677,8.4677,8.2621,8.3546,26700.0],["2003-08-29",8.3443,8.4831,8.3392,8.4523,11600.0],["2003-09-02",8.4831,8.4831,8.2415,8.442,19800.0],["2003-09-03",8.4523,8.7402,8.4523,8.7196,26900.0],["2003-09-04",8.6117,8.7659,8.5346,8.7556,15800.0],["2003-09-05",8.7505,9.2543,8.7505,9.2029,83500.0],["2003-09-08",9.0333,9.6245,8.7094,9.496,73400.0],["2003-09-09",9.4548,9.5834,9.3058,9.5165,66500.0],["2003-09-10",9.46,9.7685,9.46,9.5371,32800.0],["2003-09-11",9.3829,9.6142,9.3829,9.5114,13200.0],["2003-09-12",9.5268,9.6091,9.4857,9.5268,14100.0],["2003-09-15",9.532,9.6091,9.3058,9.5114,20200.0],["2003-09-16",9.568,9.5937,9.5114,9.5114,17500.0],["2003-09-17",9.5114,10.2723,9.5114,9.8713,42800.0],["2003-09-18",10.0769,10.0769,9.7942,9.9124,29700.0],["2003-09-19",9.9176,10.1335,9.825,10.0718,24500.0],["2003-09-22",10.1489,10.1489,9.8559,10.0564,22200.0],["2003-09-23",10.0255,10.2826,10.0255,10.2775,28100.0],["2003-09-24",10.2929,11.0075,10.2826,10.8996,73400.0],["2003-09-25",10.951,11.28,10.0769,11.1258,152600.0],["2003-09-26",11.2903,11.2903,10.5448,10.7967,64400.0],["2003-09-29",11.0538,11.0538,10.8481,11.0127,44600.0],["2003-09-30",11.0641,11.1258,10.9304,10.9355,22100.0],["2003-10-01",11.0281,11.0435,10.9253,11.0024,27000.0],["2003-10-02",11.0024,11.0281,10.9253,10.9253,37000.0],["2003-10-03",11.1926,11.3109,10.9253,11.1309,23900.0],["2003-10-06",11.2594,11.7376,11.0024,11.7222,67200.0],["2003-10-07",11.7736,12.5962,11.7736,12.2363,109700.0],["2003-10-08",12.2312,12.2928,12.0306,12.0306,24400.0],["2003-10-09",12.0358,12.1078,11.9792,12.0821,17900.0],["2003-10-10",11.7941,12.0666,11.7736,11.8507,27300.0],["2003-10-13",11.9021,12.0975,11.7839,12.0563,46100.0],["2003-10-14",12.0821,12.4677,12.0821,12.4574,87800.0],["2003-10-15",12.5191,12.7247,12.334,12.6527,65400.0],["2003-10-16",12.7247,12.7247,11.825,12.3186,32700.0],["2003-10-17",12.2106,12.5139,12.1592,12.1643,11300.0],["2003-10-20",12.37,12.6579,12.0821,12.4831,65000.0],["2003-10-21",12.6579,12.6733,12.1592,12.3443,21400.0],["2003-10-22",13.0949,14.9766,12.9149,14.5396,354100.0],["2003-10-23",14.4059,15.2131,14.4059,14.7093,172100.0],["2003-10-24",14.627,14.7041,14.4471,14.5036,65200.0],["2003-10-27",14.6476,15.2645,14.5499,14.8584,182200.0],["2003-10-28",15.1668,16.5344,14.9098,15.866,264600.0],["2003-10-29",16.3956,16.9149,16.1283,16.6064,239500.0],["2003-10-30",17.0691,18.5087,16.956,18.046,301400.0],["2003-10-31",18.4058,18.4058,17.0074,17.6604,159300.0],["2003-11-03",17.9277,19.5267,17.7735,18.992,362200.0],["2003-11-04",18.9714,19.0999,18.6321,18.9714,233100.0],["2003-11-05",19.0177,19.5369,18.6423,19.2593,171400.0],["2003-11-06",19.6603,20.0973,18.8531,19.5164,201900.0],["2003-11-07",20.1796,20.5446,19.6141,20.1899,220100.0],["2003-11-10",20.668,20.7194,19.8814,20.2567,334900.0],["2003-11-11",20.2619,20.4161,18.0974,18.5961,436900.0],["2003-11-12",18.2002,18.8686,16.9663,18.519,301700.0],["2003-11-13",18.812,19.7889,18.5087,19.1411,201800.0],["2003-11-14",19.8454,20.3081,19.1616,20.0511,302500.0],["2003-11-17",19.8351,19.9637,19.1668,19.5986,152200.0],["2003-11-18",19.6398,19.6655,19.1256,19.3004,109800.0],["2003-11-19",18.992,19.4547,17.9945,18.5138,211500.0],["2003-11-20",18.4058,18.5858,17.2593,17.5164,294400.0],["2003-11-21",17.1976,17.3622,16.9406,17.2439,229500.0],["2003-11-24",17.3622,17.5935,17.2799,17.465,287600.0],["2003-11-25",17.8557,19.7837,17.6141,19.3827,334000.0],["2003-11-26",19.6963,20.2773,18.848,19.9482,231900.0],["2003-11-28",20.3595,20.5652,20.0973,20.4624,79400.0],["2003-12-01",21.3107,22.7502,20.7811,22.5703,500600.0],["2003-12-02",22.7194,22.961,21.141,21.4392,343900.0],["2003-12-03",22.0767,22.0767,19.1822,20.0613,288100.0],["2003-12-04",19.758,21.1924,19.5267,20.9302,185400.0],["2003-12-05",21.0228,21.8505,20.4778,21.3467,315800.0],["2003-12-08",23.033,23.1307,22.159,22.4418,420000.0],["2003-12-09",22.776,24.2669,22.524,23.3826,444600.0],["2003-12-10",23.7374,24.596,23.3826,23.8042,545400.0],["2003-12-11",23.9533,24.0099,22.6474,23.6088,558100.0],["2003-12-12",23.9328,24.0047,22.7554,22.961,223700.0],["2003-12-15",24.4726,24.4726,23.1667,23.434,298200.0],["2003-12-16",23.2901,24.1333,22.3647,24.087,355600.0],["2003-12-17",24.1384,24.3698,23.65,24.1692,172200.0],["2003-12-18",24.2926,25.0638,24.0407,24.5703,286100.0],["2003-12-19",25.0381,25.2386,24.4315,25.2335,233300.0],["2003-12-22",25.3209,25.9893,24.7708,25.3003,274800.0],["2003-12-23",25.4494,26.1692,24.5291,25.8093,186600.0],["2003-12-24",26.051,26.2772,25.3723,25.5574,80800.0],["2003-12-26",25.8093,26.3749,25.4289,26.2103,69700.0],["2003-12-29",26.5342,27.9584,26.1075,27.506,311300.0],["2003-12-30",27.398,27.6602,27.0072,27.2335,124000.0],["2003-12-31",27.362,27.8915,25.6037,26.2412,295000.0],["2004-01-02",26.709,27.6088,26.1384,26.5754,221200.0],["2004-01-05",27.2489,27.6499,26.7913,27.3363,212600.0],["2004-01-06",27.7887,28.2771,27.2129,28.2257,168500.0],["2004-01-07",28.4314,28.6987,27.0741,27.2283,291800.0],["2004-01-08",27.1204,27.8915,24.2669,24.4366,810400.0],["2004-01-09",24.0201,24.8479,22.6988,24.0818,668500.0],["2004-01-12",24.0356,25.1461,23.2644,23.9739,281800.0],["2004-01-13",23.6037,24.3132,22.8891,23.7631,252900.0],["2004-01-14",24.1641,24.9353,23.7065,24.9353,239900.0],["2004-01-15",25.3158,25.4494,24.452,25.1924,165000.0],["2004-01-16",25.7065,26.4263,25.2541,26.1486,248400.0],["2004-01-20",26.4725,26.4725,23.9327,24.524,411200.0],["2004-01-21",24.0818,25.1821,24.0253,24.9147,111300.0],["2004-01-22",24.9147,25.5831,24.3903,24.4469,163400.0],["2004-01-23",24.6731,25.9636,23.5214,25.7373,317700.0],["2004-01-26",25.9687,26.9455,25.9687,26.4006,235500.0],["2004-01-27",24.4777,24.9199,23.5574,23.8042,551900.0],["2004-01-28",23.4186,23.7734,20.2773,20.4624,961300.0],["2004-01-29",20.632,20.632,18.6835,19.5267,478300.0],["2004-01-30",19.1719,19.4341,18.5498,18.92,263500.0],["2004-02-02",19.0177,19.1513,17.794,18.1179,456000.0],["2004-02-03",17.8917,18.5087,17.7375,17.9945,287600.0],["2004-02-04",17.6347,18.8737,17.5627,18.0871,388400.0],["2004-02-05",17.9123,18.4316,17.866,17.9431,145700.0],["2004-02-06",18.303,18.7092,17.7838,18.2516,192600.0],["2004-02-09",18.4675,18.92,18.0511,18.3544,220500.0],["2004-02-10",18.3853,18.74,18.0974,18.3596,141400.0],["2004-02-11",18.1334,18.5858,18.1334,18.2516,116300.0],["2004-02-12",18.2825,18.7657,17.9688,18.6012,183000.0],["2004-02-13",19.0177,19.0537,17.7272,18.0357,235400.0],["2004-02-17",18.3647,18.3647,16.3185,16.6835,548300.0],["2004-02-18",16.2208,17.2902,16.2002,17.1976,251300.0],["2004-02-19",17.429,17.8866,17.2234,17.6552,269700.0],["2004-02-20",17.9997,18.2465,17.7375,17.7375,276500.0],["2004-02-23",18.01,18.1025,17.7992,17.8712,140900.0],["2004-02-24",17.8095,17.9586,17.429,17.6501,118800.0],["2004-02-25",17.7992,18.1694,17.429,17.429,100300.0],["2004-02-26",17.5113,17.8917,17.3776,17.5267,45100.0],["2004-02-27",17.3827,17.6861,17.2748,17.3725,47700.0],["2004-03-01",17.7221,17.7221,17.1976,17.5164,69800.0],["2004-03-02",17.5164,17.9174,17.5164,17.7838,38400.0],["2004-03-03",17.9174,18.0974,17.537,17.7323,79900.0],["2004-03-04",17.9945,17.9945,16.2311,16.5396,389100.0],["2004-03-05",16.4933,16.9149,16.3031,16.5858,204100.0],["2004-03-08",16.5858,17.6347,16.5036,17.2953,203500.0],["2004-03-09",17.5113,17.6295,17.1719,17.3005,148900.0],["2004-03-10",17.4341,17.5061,17.2542,17.3673,164500.0],["2004-03-11",17.3108,17.5832,17.0948,17.2234,52300.0],["2004-03-12",17.2028,17.4856,17.0691,17.3467,135400.0],["2004-03-15",17.2645,17.3467,17.0383,17.2953,81300.0],["2004-03-16",17.3467,17.4701,16.7144,17.0177,56100.0],["2004-03-17",17.3159,17.4547,16.92,17.285,57900.0],["2004-03-18",17.3519,18.7657,17.2491,18.1025,299800.0],["2004-03-19",18.2053,19.5009,18.1282,19.0177,364700.0],["2004-03-22",19.0177,19.0639,18.1077,18.5909,123900.0],["2004-03-23",18.7606,18.9457,18.3904,18.8069,65100.0],["2004-03-24",18.5087,19.2696,18.5087,18.9508,607000.0],["2004-03-25",19.2747,19.4084,18.7657,19.3673,198700.0],["2004-03-26",19.0896,19.7529,19.0896,19.2336,102100.0],["2004-03-29",19.5267,19.65,19.2387,19.4598,97200.0],["2004-03-30",19.1256,19.5369,18.7863,19.0948,86200.0],["2004-03-31",19.2387,19.2387,18.555,18.8686,166400.0],["2004-04-01",18.8891,19.1719,18.3801,18.6269,119800.0],["2004-04-02",18.7606,18.9663,18.5087,18.6732,114900.0],["2004-04-05",18.7503,18.8686,18.231,18.4264,174300.0],["2004-04-06",18.3442,18.6166,18.2259,18.5652,109800.0],["2004-04-07",18.3801,19.5369,18.3801,19.0382,94400.0],["2004-04-08",19.177,19.7169,19.177,19.4033,157700.0],["2004-04-12",19.6295,19.686,19.0382,19.4135,127600.0],["2004-04-13",19.5832,20.0665,19.0639,19.4393,131000.0],["2004-04-14",19.357,19.465,19.1925,19.213,99900.0],["2004-04-15",19.1719,19.3004,18.8326,19.0228,86700.0],["2004-04-16",19.1102,19.1513,18.9611,19.0228,73000.0],["2004-04-19",18.848,19.1513,18.848,18.9611,69500.0],["2004-04-20",19.0279,19.1102,18.8686,18.8789,125300.0],["2004-04-21",19.0074,19.1822,18.8634,19.1719,135500.0],["2004-04-22",17.7118,17.7375,16.6578,17.3365,980700.0],["2004-04-23",17.4341,17.4341,16.8737,16.992,254200.0],["2004-04-26",16.8737,17.2233,16.7606,17.0691,282200.0],["2004-04-27",17.0845,17.3416,16.8892,17.0537,147800.0],["2004-04-28",16.8069,16.9971,16.7452,16.9252,133100.0],["2004-04-29",16.6835,16.848,16.3699,16.4984,251300.0],["2004-04-30",16.3699,16.7092,15.8198,16.1283,249200.0],["2004-05-03",16.375,16.4264,15.7838,16.1642,221500.0],["2004-05-04",16.3905,16.4881,15.5062,15.6501,165200.0],["2004-05-05",15.5319,15.7941,14.9098,15.2594,322800.0],["2004-05-06",14.8738,15.7684,14.8481,15.681,299300.0],["2004-05-07",15.5267,15.7478,15.064,15.0897,73500.0],["2004-05-10",15.0846,15.2028,14.7504,14.8481,117300.0],["2004-05-11",14.7658,14.8584,14.2465,14.7144,90900.0],["2004-05-12",14.699,15.1823,14.1386,14.9406,143400.0],["2004-05-13",14.6887,14.9612,14.4522,14.7041,102900.0],["2004-05-14",14.6167,14.9972,14.1489,14.226,100700.0],["2004-05-17",14.3648,14.5653,13.5833,14.4111,280200.0],["2004-05-18",14.519,14.663,14.1643,14.19,92200.0],["2004-05-19",14.0357,14.627,14.0357,14.5602,100500.0],["2004-05-20",14.4573,14.6527,14.2568,14.4471,75600.0],["2004-05-21",14.3494,14.4933,13.7838,13.8969,111000.0],["2004-05-24",13.8558,14.2774,13.8558,14.0306,97800.0],["2004-05-25",14.0049,14.1334,13.8815,13.9381,166100.0],["2004-05-26",13.8815,13.9329,12.9664,13.0383,486000.0],["2004-05-27",12.9818,13.1052,12.6836,12.807,361200.0],["2004-05-28",12.8481,12.9818,12.6116,12.807,162900.0],["2004-06-01",13.064,13.064,12.6784,12.8892,135000.0],["2004-06-02",12.7299,13.1103,12.7299,12.9715,103500.0],["2004-06-03",12.8173,13.1052,12.8121,12.8584,76500.0],["2004-06-04",12.9304,13.0126,12.4419,12.9355,64400.0],["2004-06-07",12.9818,13.5782,12.9818,13.316,149400.0],["2004-06-08",13.1412,13.3314,13.0589,13.1103,73200.0],["2004-06-09",13.0846,13.1206,12.6065,12.6065,102600.0],["2004-06-10",12.6065,12.8584,12.6013,12.7658,133100.0],["2004-06-14",12.6887,12.7916,12.5962,12.6167,87600.0],["2004-06-15",12.6167,12.7247,12.4882,12.6579,57300.0],["2004-06-16",12.663,12.7144,12.2877,12.4111,72500.0],["2004-06-17",12.3957,12.5448,11.7787,11.9535,136600.0],["2004-06-18",11.8456,12.0049,11.5371,11.9947,123300.0],["2004-06-21",12.1335,12.334,11.8507,11.9278,129200.0],["2004-06-22",12.154,13.3417,11.9073,13.2748,263900.0],["2004-06-23",13.2903,13.4291,12.9561,13.1669,138300.0],["2004-06-24",13.1669,13.3263,13.0538,13.1617,69500.0],["2004-06-25",13.1514,13.4188,13.064,13.4085,81100.0],["2004-06-28",13.4136,13.4599,13.0075,13.2646,81300.0],["2004-06-29",12.9972,13.6244,12.9818,13.4445,57400.0],["2004-06-30",13.1103,13.7375,13.1103,13.7375,76700.0],["2004-07-01",13.9124,13.9483,13.5627,13.7427,115400.0],["2004-07-02",14.01,14.226,13.8558,14.1283,70200.0],["2004-07-06",13.9689,14.2311,13.573,13.8969,77500.0],["2004-07-07",13.7273,13.8815,13.6707,13.6913,53600.0],["2004-07-08",13.3828,13.9843,13.3725,13.6861,52800.0],["2004-07-09",13.717,13.789,13.6039,13.6399,34200.0],["2004-07-12",13.5627,13.8815,13.5627,13.7016,124300.0],["2004-07-13",13.753,13.7787,13.6604,13.7324,35300.0],["2004-07-14",13.9175,13.9329,13.6244,13.717,42800.0],["2004-07-15",13.717,13.8815,13.7016,13.7478,24100.0],["2004-07-16",13.7633,13.8815,13.6861,13.7016,52100.0],["2004-07-19",13.7016,13.9638,13.5885,13.8044,102900.0],["2004-07-20",13.6604,13.9021,13.6296,13.717,73600.0],["2004-07-21",13.9998,14.0563,13.6244,13.7478,44100.0],["2004-07-22",13.6501,13.7941,13.4959,13.6501,56500.0],["2004-07-23",13.6501,13.8095,13.6347,13.6347,46300.0],["2004-07-26",13.8867,13.8867,13.4959,13.6604,28600.0],["2004-07-27",13.645,13.8558,13.645,13.717,26000.0],["2004-07-28",13.7067,13.789,13.3674,13.7324,75100.0],["2004-07-29",13.7016,13.8301,13.6244,13.717,46800.0],["2004-07-30",13.8301,13.8507,13.6347,13.6501,27500.0],["2004-08-02",13.8609,14.1386,13.6553,14.0049,62500.0],["2004-08-03",13.825,14.0974,13.6347,13.7016,44600.0],["2004-08-04",13.8661,13.8661,13.3365,13.3365,69800.0],["2004-08-05",13.2337,13.3365,12.0666,12.2517,149400.0],["2004-08-06",11.9741,12.1746,11.6605,11.6913,60400.0],["2004-08-09",12.0204,12.0204,11.3674,11.4959,45800.0],["2004-08-10",11.4702,11.9895,11.4702,11.8764,62800.0],["2004-08-11",11.7787,11.7787,10.9921,11.5679,82200.0],["2004-08-12",11.5268,11.8713,11.0641,11.5936,38800.0],["2004-08-13",11.352,11.9689,11.352,11.8558,36200.0],["2004-08-16",11.6759,12.1849,11.6759,11.7839,69800.0],["2004-08-17",12.0358,12.2928,11.6913,11.9638,39500.0],["2004-08-18",11.7067,12.7247,11.7067,12.4419,63200.0],["2004-08-19",13.501,14.3751,13.0126,13.8815,269100.0],["2004-08-20",13.9432,14.1746,13.8147,14.1386,118000.0],["2004-08-23",14.1077,14.2106,13.7581,13.8147,53100.0],["2004-08-24",13.9072,14.0872,13.6399,13.6399,61000.0],["2004-08-25",13.6244,13.9226,13.5011,13.9226,113800.0],["2004-08-26",14.01,14.6887,13.8404,14.2568,95200.0],["2004-08-27",14.4316,14.7812,14.1643,14.7761,55100.0],["2004-08-30",14.591,14.7812,14.591,14.699,39000.0],["2004-08-31",14.6013,14.699,14.5447,14.5499,39300.0],["2004-09-01",14.7298,15.1514,14.0357,14.0563,43500.0],["2004-09-02",13.9895,14.2568,13.9895,14.2517,32700.0],["2004-09-03",14.3699,14.5704,14.3699,14.3854,32100.0],["2004-09-07",14.19,14.6733,14.19,14.5396,50200.0],["2004-09-08",14.4111,14.956,14.4111,14.9509,37100.0],["2004-09-09",14.9046,14.9098,14.5293,14.5859,148500.0],["2004-09-10",14.4471,14.627,14.2054,14.483,37400.0],["2004-09-13",14.5961,14.5961,13.7376,13.8198,48600.0],["2004-09-14",13.7735,13.9689,13.6707,13.6707,21100.0],["2004-09-15",13.7118,13.7941,12.9869,13.1977,137600.0],["2004-09-16",12.9047,13.2337,12.9047,13.1206,48100.0],["2004-09-17",13.1926,13.3674,12.807,12.8995,63800.0],["2004-09-20",13.1412,13.208,12.843,13.0795,46300.0],["2004-09-21",13.1669,13.2131,13.0538,13.1257,19600.0],["2004-09-22",12.8738,13.1617,12.8635,13.0126,20300.0],["2004-09-23",13.0126,13.1052,12.9149,12.9406,13600.0],["2004-09-24",12.9612,13.2183,12.8018,12.807,32700.0],["2004-09-27",12.8018,13.0743,12.7299,12.9664,39300.0],["2004-09-28",12.9869,13.1617,12.9869,13.1617,20100.0],["2004-09-29",13.2131,13.4137,13.0795,13.4137,34700.0],["2004-09-30",13.5216,13.5987,13.1309,13.4702,55500.0],["2004-10-01",13.5062,13.573,13.1669,13.4085,23800.0],["2004-10-04",13.3365,13.6244,13.3365,13.3828,37000.0],["2004-10-05",13.3365,13.3931,12.6322,12.6373,36800.0],["2004-10-06",12.6476,12.8532,12.6116,12.7504,26800.0],["2004-10-07",12.7504,12.7504,12.3648,12.4214,33700.0],["2004-10-08",12.4831,12.6373,12.4471,12.5448,21700.0],["2004-10-11",12.7247,12.8224,12.4779,12.6579,30000.0],["2004-10-12",12.879,12.879,12.5962,12.6733,28800.0],["2004-10-13",12.7453,12.7556,11.9432,12.2826,45000.0],["2004-10-14",12.0306,12.2209,11.8764,11.8764,67500.0],["2004-10-15",11.9381,12.0563,11.9021,11.9535,21000.0],["2004-10-18",12.2003,12.3391,11.5268,11.753,72100.0],["2004-10-19",11.4754,11.6913,11.4754,11.5576,48700.0],["2004-10-20",11.5679,11.6708,11.4754,11.6193,42000.0],["2004-10-21",11.8353,11.8815,11.388,11.4805,45100.0],["2004-10-22",11.6039,11.6965,11.0024,11.5165,69400.0],["2004-10-25",8.5294,8.7145,7.4754,8.0204,2046800.0],["2004-10-26",8.0307,8.5346,7.969,8.3546,267600.0],["2004-10-27",8.3598,8.4574,8.0153,8.2466,143900.0],["2004-10-28",8.4009,8.5654,8.2364,8.5346,180500.0],["2004-10-29",8.5346,9.5114,8.5346,9.2698,332800.0],["2004-11-01",9.2543,9.7376,9.0898,9.5268,152200.0],["2004-11-02",9.7428,9.897,9.4086,9.7016,119000.0],["2004-11-03",9.8507,10.0255,9.5165,9.6862,101500.0],["2004-11-04",9.6913,9.7428,9.2595,9.5114,95100.0],["2004-11-05",9.6502,9.8456,9.4343,9.6399,180400.0],["2004-11-08",9.7273,9.7325,9.4291,9.5268,133500.0],["2004-11-09",9.6039,9.6399,9.4137,9.46,247300.0],["2004-11-10",9.424,9.6759,9.424,9.6759,71800.0],["2004-11-11",9.7479,9.9895,9.7171,9.9741,150300.0],["2004-11-12",10.0101,10.2518,9.9124,10.2415,177000.0],["2004-11-15",10.2312,10.6271,10.1798,10.442,145500.0],["2004-11-16",10.5397,10.5397,10.0975,10.2826,109300.0],["2004-11-17",10.5294,10.5294,10.1798,10.2363,102700.0],["2004-11-18",10.5808,10.5859,10.0821,10.4523,69700.0],["2004-11-19",10.4934,10.4934,10.2415,10.4368,43900.0],["2004-11-22",10.5397,10.5397,10.2312,10.406,96200.0],["2004-11-23",10.4111,10.879,10.3032,10.879,84900.0],["2004-11-24",10.7967,10.8893,10.7453,10.8738,58700.0],["2004-11-26",10.5808,10.8224,10.5808,10.8224,29900.0],["2004-11-29",10.8481,11.3263,10.8481,11.3109,131400.0],["2004-11-30",11.4754,11.4754,11.1977,11.4137,92300.0],["2004-12-01",11.4805,11.8764,11.3468,11.8198,175400.0],["2004-12-02",11.9278,11.9278,11.7479,11.8867,59700.0],["2004-12-03",11.6965,11.9021,11.6965,11.8918,52400.0],["2004-12-06",11.9278,11.9689,11.4908,11.5679,74800.0],["2004-12-07",11.7222,11.7222,10.6168,11.3623,446300.0],["2004-12-08",11.4497,12.0255,11.2337,11.9638,86200.0],["2004-12-09",11.8096,12.118,11.5679,12.0306,105800.0],["2004-12-10",12.0821,12.0975,11.9484,12.0101,56600.0],["2004-12-13",12.0101,12.0563,11.825,11.9484,49000.0],["2004-12-14",12.0563,12.0821,11.7119,11.8764,92000.0],["2004-12-15",11.9021,12.0769,11.7993,12.0512,56700.0],["2004-12-16",12.0306,12.1335,11.8198,12.0358,126100.0],["2004-12-17",11.8558,12.2466,11.8558,12.1643,53800.0],["2004-12-20",12.2311,12.3288,12.1335,12.1849,135300.0],["2004-12-21",12.3391,13.1977,12.2569,12.9664,308600.0],["2004-12-22",13.1617,13.4805,12.843,13.3828,65000.0],["2004-12-23",13.2029,13.3931,13.2029,13.3931,32400.0],["2004-12-27",13.4959,13.4959,13.1874,13.2131,46600.0],["2004-12-28",13.1617,13.8455,13.1617,13.7787,79300.0],["2004-12-29",13.6759,13.8661,13.2131,13.3108,39800.0],["2004-12-30",13.1823,13.4908,13.1823,13.4908,56200.0],["2004-12-31",13.2543,13.3417,13.1617,13.2543,119000.0],["2005-01-03",13.1617,13.1617,12.4985,12.6476,154800.0],["2005-01-04",12.4677,12.7196,12.4677,12.6065,152000.0],["2005-01-05",12.4831,12.6476,12.3905,12.6116,56700.0],["2005-01-06",12.4677,12.6784,12.3545,12.5396,70300.0],["2005-01-07",12.699,12.699,12.3391,12.5499,61100.0],["2005-01-10",12.6476,12.6476,12.1695,12.3391,55500.0],["2005-01-11",12.1695,12.3802,12.1129,12.3391,78700.0],["2005-01-12",12.0615,12.4419,12.0615,12.4317,91500.0],["2005-01-13",12.3083,12.3083,12.1849,12.2106,63800.0],["2005-01-14",12.0821,12.3854,12.0821,12.298,54100.0],["2005-01-18",12.3186,12.3854,12.0821,12.2517,45600.0],["2005-01-19",12.0821,12.5396,12.0821,12.3083,42600.0],["2005-01-20",12.1849,12.6425,12.154,12.5036,58300.0],["2005-01-21",12.4676,12.7556,12.4676,12.5345,15800.0],["2005-01-24",12.4214,12.4522,12.2003,12.2671,74900.0],["2005-01-25",12.6013,12.9201,12.4265,12.9098,37300.0],["2005-01-26",12.9406,12.9612,12.7504,12.9612,36100.0],["2005-01-27",12.5962,13.4599,11.825,13.1771,249700.0],["2005-01-28",12.9252,13.2954,12.9149,13.1771,123900.0],["2005-01-31",12.9149,13.3777,12.9149,13.2748,122200.0],["2005-02-01",13.0332,13.7221,13.0332,13.6964,95700.0],["2005-02-02",13.4239,13.7273,13.4239,13.7016,84300.0],["2005-02-03",13.645,13.6861,13.4959,13.6759,54400.0],["2005-02-04",13.3674,13.4856,13.1052,13.1155,107900.0],["2005-02-07",13.0178,13.5268,13.0075,13.3674,80800.0],["2005-02-08",13.1155,13.4188,13.1155,13.3828,63300.0],["2005-02-09",13.3674,13.4445,13.2388,13.3057,31500.0],["2005-02-10",13.0795,13.1669,12.8738,13.1309,19100.0],["2005-02-11",12.8892,13.4856,12.8892,13.4753,43800.0],["2005-02-14",13.4394,13.4753,13.3108,13.3931,38000.0],["2005-02-15",13.3725,13.4599,13.3108,13.3622,71500.0],["2005-02-16",13.2645,13.5525,13.2645,13.4651,57700.0],["2005-02-17",13.3725,13.3982,13.172,13.3674,55100.0],["2005-02-18",13.4908,13.4908,13.1926,13.3674,36700.0],["2005-02-22",13.1669,13.3674,13.0743,13.3262,42200.0],["2005-02-23",13.2337,13.2851,13.1566,13.2543,15300.0],["2005-02-24",13.0435,13.3879,13.0332,13.3879,25200.0],["2005-02-25",13.1874,13.3777,13.1874,13.3571,20600.0],["2005-02-28",13.3417,13.4239,13.28,13.3674,85000.0],["2005-03-01",13.1155,13.537,13.1155,13.4959,56000.0],["2005-03-02",13.4239,13.6244,13.2543,13.5885,50400.0],["2005-03-03",13.4188,13.4959,13.4188,13.4753,29000.0],["2005-03-04",13.3879,13.5679,13.3057,13.5422,31800.0],["2005-03-07",13.3468,13.5473,13.3468,13.4394,30400.0],["2005-03-08",13.4239,13.5011,13.1103,13.1463,71700.0],["2005-03-09",13.0075,13.0795,12.1335,12.3083,50300.0],["2005-03-10",12.262,12.627,12.262,12.591,96100.0],["2005-03-11",12.5448,12.6168,11.9021,12.1489,61400.0],["2005-03-14",12.2106,12.4625,12.1078,12.2774,33700.0],["2005-03-15",12.3545,12.3545,12.0872,12.0872,16300.0],["2005-03-16",11.8661,12.2414,11.861,12.1026,27700.0],["2005-03-17",12.1849,12.1849,11.7633,11.9535,25500.0],["2005-03-18",11.9792,11.9792,11.8044,11.8404,37300.0],["2005-03-21",11.825,12.0615,11.6707,11.7582,52600.0],["2005-03-22",11.6913,12.6887,11.6913,12.2311,52700.0],["2005-03-23",12.0255,12.2003,11.9484,12.0563,41000.0],["2005-03-24",12.0821,12.3391,11.9689,12.0101,63200.0],["2005-03-28",11.9175,12.0666,11.9073,11.9792,33400.0],["2005-03-29",11.8507,12.0769,11.8507,12.0049,29200.0],["2005-03-30",12.0923,12.37,12.0923,12.3391,10000.0],["2005-03-31",12.1695,12.7144,12.1695,12.6373,45800.0],["2005-04-01",12.4779,12.7093,12.2157,12.2723,44100.0],["2005-04-04",12.0152,12.8327,12.0152,12.4677,46700.0],["2005-04-05",12.5448,12.6219,12.3957,12.5345,31500.0],["2005-04-06",12.4625,12.7556,12.2877,12.6733,67800.0],["2005-04-07",12.5602,12.699,12.5088,12.591,30400.0],["2005-04-08",12.4728,12.5756,12.1797,12.1849,24300.0],["2005-04-11",12.19,12.2106,11.8867,12.0049,35700.0],["2005-04-12",11.825,12.2517,11.7273,12.0821,30200.0],["2005-04-13",12.0563,12.1437,11.6708,11.7787,23700.0],["2005-04-14",11.7222,11.7941,11.5525,11.5679,41600.0],["2005-04-15",11.4805,11.5679,11.1566,11.28,32000.0],["2005-04-18",11.1052,11.2749,11.0127,11.0744,28300.0],["2005-04-19",11.0178,11.1103,10.8636,11.0178,44900.0],["2005-04-20",11.0229,11.0229,10.478,10.5757,41200.0],["2005-04-21",10.5551,10.8636,10.4574,10.6733,53900.0],["2005-04-22",10.5654,10.6014,10.0924,10.3854,71500.0],["2005-04-25",10.3906,12.2723,10.3906,11.9998,164100.0],["2005-04-26",12.0615,12.1026,11.7479,11.7479,110600.0],["2005-04-27",11.6605,11.897,11.3623,11.8353,76900.0],["2005-04-28",11.8713,11.9484,11.717,11.7479,60300.0],["2005-04-29",11.9741,11.9895,11.5062,11.5474,35200.0],["2005-05-02",11.4342,11.6708,11.4342,11.5268,74400.0],["2005-05-03",11.4188,11.861,11.3211,11.5731,34100.0],["2005-05-04",11.5833,11.8661,11.0744,11.5936,26500.0],["2005-05-05",11.5885,11.7941,11.4857,11.5679,14900.0],["2005-05-06",11.7067,11.7324,11.4805,11.6245,12200.0],["2005-05-09",11.4497,11.7016,11.4445,11.6965,13300.0],["2005-05-10",11.5628,11.5936,10.987,11.2183,23200.0],["2005-05-11",11.0024,11.28,11.0024,11.2492,22400.0],["2005-05-12",11.1515,11.2132,11.0589,11.0589,14400.0],["2005-05-13",10.9767,11.1463,10.9767,11.0949,27600.0],["2005-05-16",10.9253,11.0692,10.6785,10.8533,31000.0],["2005-05-17",10.9047,10.9304,10.699,10.8481,26500.0],["2005-05-18",10.9715,11.0795,10.735,10.987,21900.0],["2005-05-19",11.0487,11.2749,10.8327,10.9818,43300.0],["2005-05-20",11.0589,11.0589,10.7607,10.879,26100.0],["2005-05-23",10.771,11.0332,10.6065,10.9201,17300.0],["2005-05-24",10.8687,11.1309,10.7967,10.9458,52100.0],["2005-05-25",10.8379,10.9304,10.7453,10.7453,23600.0],["2005-05-26",11.0281,11.0281,10.6939,10.8533,59100.0],["2005-05-27",10.915,10.9201,10.7967,10.879,17100.0],["2005-05-31",10.9407,11.0127,10.8327,10.8738,32900.0],["2005-06-01",11.0075,11.0538,10.8738,10.9972,44800.0],["2005-06-02",10.8224,11.2594,10.8224,11.1875,22600.0],["2005-06-03",10.9715,11.2132,10.9715,11.1206,15400.0],["2005-06-06",11.1618,11.1618,10.8533,10.9098,18800.0],["2005-06-07",10.9201,11.2132,10.879,10.8996,27100.0],["2005-06-08",10.8584,11.1155,10.8327,10.8996,26800.0],["2005-06-09",10.9253,11.0641,10.8893,10.9047,19900.0],["2005-06-10",10.9047,10.9921,10.8996,10.8996,13400.0],["2005-06-13",10.9767,11.0384,10.8996,11.0127,16600.0],["2005-06-14",11.0795,11.0795,10.9098,11.0435,16200.0],["2005-06-15",10.915,11.0641,10.699,11.0589,32600.0],["2005-06-16",11.0795,11.3006,10.9253,11.2286,21700.0],["2005-06-17",11.3109,11.3674,11.2132,11.2697,46000.0],["2005-06-20",11.2543,11.4651,10.9253,11.1309,30000.0],["2005-06-21",11.0744,11.3828,10.9921,11.1309,20500.0],["2005-06-22",11.1001,11.2183,10.9767,11.2132,29100.0],["2005-06-23",11.1566,11.3314,11.1412,11.2594,21700.0],["2005-06-24",11.1412,11.7222,11.0538,11.1515,119200.0],["2005-06-27",11.172,11.208,11.1052,11.172,34900.0],["2005-06-28",11.2543,11.5988,10.9972,11.5988,33800.0],["2005-06-29",11.6862,11.897,11.388,11.7016,27800.0],["2005-06-30",11.7582,11.9124,11.5782,11.8558,24500.0],["2005-07-01",11.9175,11.9175,11.1669,11.7427,49100.0],["2005-07-05",11.7787,11.7787,11.5628,11.7222,23200.0],["2005-07-06",11.5885,11.7222,11.5885,11.5936,18500.0],["2005-07-07",11.6245,11.6245,11.2594,11.424,15300.0],["2005-07-08",11.424,11.5114,11.3263,11.5062,19200.0],["2005-07-11",11.5628,12.0409,11.5062,11.9741,32600.0],["2005-07-12",11.9741,12.0049,11.7273,11.7273,20600.0],["2005-07-13",11.8404,11.8404,11.3726,11.7582,20500.0],["2005-07-14",11.8147,11.8147,11.4445,11.5576,11500.0],["2005-07-15",11.3931,11.5628,11.388,11.5576,16700.0],["2005-07-18",11.388,11.5679,11.388,11.5165,14700.0],["2005-07-19",11.5833,11.6399,11.5011,11.5628,26700.0],["2005-07-20",11.4857,11.6039,11.4857,11.5422,11300.0],["2005-07-21",11.4548,11.5679,11.4548,11.5114,17600.0],["2005-07-22",11.388,11.6039,11.388,11.6039,26300.0],["2005-07-25",11.6399,11.825,11.5833,11.6553,61600.0],["2005-07-26",11.5936,11.7376,11.2852,11.4908,26700.0],["2005-07-27",11.5319,11.5988,11.4805,11.5988,11800.0],["2005-07-28",11.5422,11.825,11.5422,11.8044,15700.0],["2005-07-29",11.825,11.825,11.681,11.6965,19100.0],["2005-08-01",11.5628,11.8507,11.5371,11.7941,36500.0],["2005-08-02",11.717,11.7941,11.5731,11.6656,15600.0],["2005-08-03",11.7067,11.8404,11.5422,11.8404,23300.0],["2005-08-04",11.7273,11.8507,11.7273,11.7787,28200.0],["2005-08-05",11.645,11.681,11.4908,11.5319,16600.0],["2005-08-08",11.6862,11.8044,11.5011,11.5885,10100.0],["2005-08-09",11.6708,11.825,11.6708,11.7941,6800.0],["2005-08-10",11.7479,11.8404,11.3623,11.4548,20100.0],["2005-08-11",11.3726,11.8404,11.3674,11.8404,17100.0],["2005-08-12",11.717,11.7376,11.208,11.424,58200.0],["2005-08-15",11.3983,11.6605,11.3777,11.3828,11700.0],["2005-08-16",11.28,11.4908,10.8893,11.4137,25000.0],["2005-08-17",11.3674,11.6862,11.3674,11.5062,10700.0],["2005-08-18",11.4343,11.5217,11.2543,11.3109,13500.0],["2005-08-19",11.3109,11.5525,11.3109,11.4805,7800.0],["2005-08-22",11.5679,11.5679,10.9253,11.3263,33400.0],["2005-08-23",11.208,11.3211,11.0538,11.2697,30700.0],["2005-08-24",10.7967,10.7967,9.7839,9.969,244100.0],["2005-08-25",9.9741,10.0307,9.6399,9.8302,206700.0],["2005-08-26",9.7787,9.9587,9.6708,9.6913,75400.0],["2005-08-29",9.6913,9.6913,9.3674,9.4908,60100.0],["2005-08-30",9.4908,9.4908,9.2543,9.2852,67500.0],["2005-08-31",9.3006,9.3469,8.9304,9.3057,84500.0],["2005-09-01",9.3726,9.3726,9.1412,9.1875,70600.0],["2005-09-02",9.2338,9.3315,9.1258,9.2029,50100.0],["2005-09-06",9.3263,9.4394,9.0487,9.4086,188000.0],["2005-09-07",9.3983,9.5577,9.2595,9.5577,86600.0],["2005-09-08",9.5114,9.6194,9.4189,9.4703,56100.0],["2005-09-09",9.4754,9.6399,9.46,9.5165,103500.0],["2005-09-12",9.4703,9.5371,9.3058,9.3932,135000.0],["2005-09-13",9.4086,9.532,9.2852,9.532,199600.0],["2005-09-14",9.5371,9.5834,9.4343,9.46,40000.0],["2005-09-15",9.4343,9.4857,9.3366,9.4291,54800.0],["2005-09-16",9.5011,9.5011,9.0641,9.2903,87300.0],["2005-09-19",9.2595,9.5063,9.1309,9.1618,43700.0],["2005-09-20",9.1875,9.1875,8.7453,8.951,127300.0],["2005-09-21",8.8944,8.8944,8.6682,8.6785,125300.0],["2005-09-22",8.7196,8.9356,8.6734,8.7916,118200.0],["2005-09-23",8.8379,8.8636,8.6837,8.7556,46200.0],["2005-09-26",8.8019,9.2338,8.8019,9.1052,106600.0],["2005-09-27",9.1567,9.2286,8.9716,9.0898,75500.0],["2005-09-28",9.0076,9.1515,8.951,9.0024,101100.0],["2005-09-29",8.9664,9.0693,8.9356,9.0641,49900.0],["2005-09-30",8.9921,9.0847,8.9459,8.9973,33400.0],["2005-10-03",9.0538,9.1721,8.9613,9.1412,63900.0],["2005-10-04",9.2338,9.3777,9.1001,9.2441,68600.0],["2005-10-05",9.2132,9.2132,8.9973,9.0127,31000.0],["2005-10-06",9.1001,9.1464,8.951,9.0281,37100.0],["2005-10-07",9.0641,9.1567,8.9973,9.0178,66300.0],["2005-10-10",8.9253,8.9921,8.6631,8.8482,49200.0],["2005-10-11",8.8739,9.28,8.8739,9.2184,78900.0],["2005-10-12",9.1824,9.2029,8.7453,8.879,24000.0],["2005-10-13",8.9767,9.059,8.7402,8.8893,68800.0],["2005-10-14",8.9613,8.9973,8.7402,8.8482,25500.0],["2005-10-17",8.8687,8.9767,8.7454,8.9459,25000.0],["2005-10-18",8.987,8.987,8.8122,8.879,31800.0],["2005-10-19",8.8276,8.8585,8.7351,8.7865,32300.0],["2005-10-20",8.7608,9.023,8.7608,8.9767,26000.0],["2005-10-21",8.9767,9.2852,8.7402,8.9356,50300.0],["2005-10-24",9.0076,9.2543,8.987,9.2543,35700.0],["2005-10-25",9.1978,9.5114,9.1412,9.2698,36200.0],["2005-10-26",9.4343,9.4651,9.28,9.28,48900.0],["2005-10-27",9.2595,9.2698,8.9561,9.023,34300.0],["2005-10-28",9.1309,9.28,9.1052,9.28,43400.0],["2005-10-31",9.2338,9.4754,9.2132,9.3983,43500.0],["2005-11-01",8.1233,8.1233,6.8893,6.9099,836100.0],["2005-11-02",7.0539,7.0693,6.8276,6.8842,670700.0],["2005-11-03",6.9356,7.0693,6.9048,7.0539,171400.0],["2005-11-04",7.0641,7.203,7.0282,7.1721,185700.0],["2005-11-07",7.203,7.239,7.0384,7.1413,103000.0],["2005-11-08",7.1721,7.3161,7.0796,7.1156,77800.0],["2005-11-09",7.1361,7.1567,6.9665,6.9767,54800.0],["2005-11-10",6.9819,7.1053,6.9665,7.0024,58600.0],["2005-11-11",7.0282,7.167,7.0076,7.1413,76800.0],["2005-11-14",7.1978,7.2235,7.0693,7.095,36000.0],["2005-11-15",7.1156,7.2184,7.0693,7.1053,42700.0],["2005-11-16",7.1413,7.2132,7.0796,7.0847,75000.0],["2005-11-17",7.1104,7.1978,7.0384,7.0436,39300.0],["2005-11-18",7.1618,7.203,7.0487,7.1927,67800.0],["2005-11-21",7.203,7.3058,7.1001,7.2647,70300.0],["2005-11-22",7.2132,7.2955,6.9767,6.987,67900.0],["2005-11-23",7.0282,7.2287,6.9973,7.2184,24500.0],["2005-11-25",7.095,7.2801,7.095,7.1978,7400.0],["2005-11-28",7.203,7.2595,7.0384,7.1618,39800.0],["2005-11-29",7.1978,7.2132,7.1001,7.1258,41500.0],["2005-11-30",7.1361,7.1824,6.9922,7.0487,31800.0],["2005-12-01",7.1875,7.2184,6.9819,7.1207,48300.0],["2005-12-02",7.2081,7.2081,7.0693,7.1515,30100.0],["2005-12-05",7.1978,7.2081,7.0436,7.0744,39500.0],["2005-12-06",7.1258,7.1515,6.8893,6.9048,52000.0],["2005-12-07",6.9048,7.0436,6.9048,6.9305,24600.0],["2005-12-08",6.9665,7.0384,6.8534,7.0384,36100.0],["2005-12-09",6.9973,7.0693,6.9408,6.9562,64500.0],["2005-12-12",6.9922,7.0384,6.9099,6.9253,61000.0],["2005-12-13",6.9408,7.059,6.9305,6.9459,49200.0],["2005-12-14",6.9408,6.9767,6.8893,6.9202,86100.0],["2005-12-15",6.9819,7.0282,6.8122,6.8431,40800.0],["2005-12-16",6.8122,6.8636,6.5294,6.7197,118300.0],["2005-12-19",6.7351,6.7351,6.5346,6.6785,212300.0],["2005-12-20",6.5552,6.6837,6.5552,6.6117,77800.0],["2005-12-21",6.6323,6.6837,6.6117,6.6323,74000.0],["2005-12-22",6.658,6.6785,6.5294,6.5757,118400.0],["2005-12-23",6.55,6.7145,6.5449,6.6117,111300.0],["2005-12-27",6.5809,6.7402,6.3238,6.7094,153700.0],["2005-12-28",6.7094,6.8328,6.6323,6.6991,77700.0],["2005-12-29",6.6785,6.8276,6.6631,6.7351,88100.0],["2005-12-30",6.73,6.73,6.5963,6.6477,71200.0],["2006-01-03",6.6785,6.7043,6.6014,6.6631,38800.0],["2006-01-04",6.6837,6.6837,6.6117,6.658,98500.0],["2006-01-05",6.6837,6.7248,6.6117,6.6169,57800.0],["2006-01-06",6.6837,6.6837,6.6271,6.6323,64300.0],["2006-01-09",6.5963,6.6014,6.3238,6.3752,268500.0],["2006-01-10",6.586,6.586,6.1387,6.293,429600.0],["2006-01-11",6.3238,6.3752,6.2724,6.3546,390300.0],["2006-01-12",6.3546,6.5397,6.3546,6.478,101500.0],["2006-01-13",6.55,6.766,6.4935,6.6271,649000.0],["2006-01-17",6.6477,6.6477,6.4266,6.4678,76100.0],["2006-01-18",6.4266,6.8225,6.4266,6.7608,149700.0],["2006-01-19",6.8276,6.8482,6.6888,6.7043,39600.0],["2006-01-20",6.7094,6.7094,6.5809,6.6323,44100.0],["2006-01-23",6.6631,6.7197,6.622,6.7197,85100.0],["2006-01-24",6.6785,6.7145,6.5757,6.6271,121200.0],["2006-01-25",6.6117,6.9253,6.6117,6.8276,48700.0],["2006-01-26",6.9305,6.9305,6.586,6.7145,114400.0],["2006-01-27",6.6785,6.8636,6.622,6.8534,44000.0],["2006-01-30",6.8019,6.8534,6.622,6.6837,66300.0],["2006-01-31",6.658,6.7505,6.658,6.7505,75300.0],["2006-02-01",6.6837,6.7865,6.6323,6.6837,326600.0],["2006-02-02",6.7043,6.7351,6.658,6.73,122500.0],["2006-02-03",6.2158,6.5449,5.969,6.5089,403600.0],["2006-02-06",6.4678,6.5552,6.4266,6.5295,199000.0],["2006-02-07",6.478,6.6785,6.4678,6.6631,171000.0],["2006-02-08",6.6117,6.7197,6.5809,6.6785,112400.0],["2006-02-09",6.73,6.73,6.6888,6.7043,35300.0],["2006-02-10",6.6837,6.9356,6.6734,6.9305,48500.0],["2006-02-13",6.9665,6.9665,6.6837,6.694,70000.0],["2006-02-14",6.7402,6.8328,6.6888,6.8328,49400.0],["2006-02-15",6.8636,6.9459,6.8379,6.9459,20800.0],["2006-02-16",6.9716,7.2749,6.9716,7.2749,59600.0],["2006-02-17",7.2904,7.3264,7.095,7.2852,52500.0],["2006-02-21",7.2544,7.4857,7.1515,7.4857,57900.0],["2006-02-22",7.4806,7.5834,7.2544,7.4909,76700.0],["2006-02-23",7.4806,7.5834,7.3572,7.4703,92600.0],["2006-02-24",7.5012,7.7274,7.4703,7.6605,54600.0],["2006-02-27",7.676,7.969,7.6657,7.7993,86000.0],["2006-02-28",7.7634,7.8251,7.46,7.5063,87500.0],["2006-03-01",7.5269,7.6554,7.4754,7.6451,52800.0],["2006-03-02",7.568,7.5937,7.4806,7.5423,48000.0],["2006-03-03",7.5577,7.8096,7.5371,7.7068,28100.0],["2006-03-06",7.7634,7.933,7.4909,7.496,66000.0],["2006-03-07",7.5063,7.676,7.3521,7.4189,37600.0],["2006-03-08",7.3983,7.604,7.2801,7.3983,167600.0],["2006-03-09",7.4189,7.568,7.3778,7.5063,86800.0],["2006-03-10",7.6605,7.8662,7.6091,7.6862,112700.0],["2006-03-13",7.6605,7.8199,7.5937,7.6554,79500.0],["2006-03-14",7.6605,7.6605,7.5629,7.6451,33200.0],["2006-03-15",7.6605,7.9536,7.6348,7.7479,81400.0],["2006-03-16",7.7891,7.8456,7.6297,7.6965,27300.0],["2006-03-17",7.7531,7.7942,7.64,7.7171,76900.0],["2006-03-20",7.6965,7.8148,7.6965,7.7942,39300.0],["2006-03-21",7.6348,7.8456,7.6245,7.6348,48300.0],["2006-03-22",7.6554,7.7891,7.6091,7.6965,52900.0],["2006-03-23",7.7171,7.8302,7.64,7.7891,23300.0],["2006-03-24",7.8405,7.9227,7.6914,7.9176,44400.0],["2006-03-27",7.969,8.0873,7.7377,7.7839,35200.0],["2006-03-28",7.7531,7.7942,7.6708,7.7428,26000.0],["2006-03-29",7.7274,7.9279,7.7171,7.8919,28100.0],["2006-03-30",7.8919,7.9947,7.8713,7.9947,14400.0],["2006-03-31",8.0256,8.1747,7.897,8.1387,26700.0],["2006-04-03",8.2261,8.2261,8.0667,8.077,17900.0],["2006-04-04",8.077,8.077,7.9484,7.9536,44400.0],["2006-04-05",8.005,8.0513,7.9639,7.9947,11700.0],["2006-04-06",8.0718,8.2775,8.0461,8.2518,42200.0],["2006-04-07",8.2775,8.2775,8.0975,8.2518,38100.0],["2006-04-10",8.2415,8.2415,8.1592,8.1798,16800.0],["2006-04-11",8.2209,8.3032,8.1747,8.1798,38900.0],["2006-04-12",8.1695,8.3032,8.1695,8.2415,108000.0],["2006-04-13",8.2672,8.3186,8.2261,8.2723,47600.0],["2006-04-17",8.2929,8.3238,8.1798,8.2261,27000.0],["2006-04-18",8.2929,8.3752,8.2415,8.3186,35300.0],["2006-04-19",8.2929,8.3855,8.2878,8.3855,69000.0],["2006-04-20",8.406,8.5243,8.3855,8.4729,92300.0],["2006-04-21",8.5911,8.6117,8.3649,8.5037,76200.0],["2006-04-24",8.5294,8.5654,8.2415,8.2415,149900.0],["2006-04-25",8.2312,8.2312,7.9073,8.0718,65000.0],["2006-04-26",8.1387,8.2209,8.041,8.1952,48500.0],["2006-04-27",8.1747,8.2466,7.9382,7.9382,9500.0],["2006-04-28",7.933,8.2364,7.8816,8.0153,62300.0],["2006-05-01",8.0564,8.3032,8.0564,8.1849,21700.0],["2006-05-02",8.1438,8.1952,7.933,7.9947,36100.0],["2006-05-03",7.8713,7.9176,7.7274,7.7274,91800.0],["2006-05-04",7.7119,7.7685,7.5114,7.5217,62300.0],["2006-05-05",6.8996,7.2852,6.4729,6.9459,430800.0],["2006-05-08",6.9459,7.7736,6.9459,7.2595,201500.0],["2006-05-09",7.2595,7.4497,6.915,7.0847,107500.0],["2006-05-10",7.023,7.4189,7.023,7.0693,177500.0],["2006-05-11",7.0539,7.2441,6.9356,7.0024,57000.0],["2006-05-12",6.9922,7.203,6.9922,7.131,50000.0],["2006-05-15",7.0899,7.1978,7.0282,7.1927,51000.0],["2006-05-16",7.2081,7.2081,6.9665,7.0384,34300.0],["2006-05-17",6.987,7.1875,6.7351,7.0641,106800.0],["2006-05-18",7.0899,7.1721,6.9408,7.0641,76300.0],["2006-05-19",7.059,7.2184,7.059,7.1207,60700.0],["2006-05-22",7.1824,7.1978,7.0436,7.1207,60000.0],["2006-05-23",7.1464,7.1978,6.8842,7.0539,215000.0],["2006-05-24",7.0024,7.0024,6.6426,6.7711,64500.0],["2006-05-25",6.8842,6.915,6.7145,6.7608,37200.0],["2006-05-26",6.8122,6.9613,6.6785,6.7814,40400.0],["2006-05-30",6.7505,6.8534,6.6169,6.658,41000.0],["2006-05-31",6.658,7.1001,6.658,7.1001,46800.0],["2006-06-01",7.095,7.2235,6.8893,7.2184,63700.0],["2006-06-02",7.2544,7.2544,7.1515,7.1875,72600.0],["2006-06-05",7.1567,7.1978,6.7505,6.8276,82000.0],["2006-06-06",6.8174,7.1361,6.7145,6.9408,94700.0],["2006-06-07",6.9767,7.1413,6.9099,6.9767,66100.0],["2006-06-08",6.9408,7.0179,6.7968,6.8019,62600.0],["2006-06-09",6.8276,6.8791,6.7557,6.8174,38000.0],["2006-06-12",6.7968,6.7968,6.6323,6.7608,37200.0],["2006-06-13",6.8225,6.8893,6.6631,6.6991,47700.0],["2006-06-14",6.6991,6.8482,6.6426,6.7402,41300.0],["2006-06-15",6.8225,6.9613,6.7865,6.915,45000.0],["2006-06-16",6.8842,6.9819,6.6323,6.6374,144600.0],["2006-06-19",6.6271,6.6837,6.442,6.4935,51100.0],["2006-06-20",6.478,6.7094,6.3804,6.4061,64000.0],["2006-06-21",6.4112,6.6323,6.3649,6.4266,77600.0],["2006-06-22",6.3958,6.5346,6.3598,6.4626,46200.0],["2006-06-23",6.4318,6.5706,6.3906,6.5552,51400.0],["2006-06-26",6.5552,6.8636,6.5552,6.8379,46200.0],["2006-06-27",6.8225,6.9408,6.5911,6.6734,30800.0],["2006-06-28",6.6683,6.7814,6.5192,6.6323,67000.0],["2006-06-29",6.6323,6.7094,6.6271,6.6837,109600.0],["2006-06-30",6.7351,6.8122,6.4523,6.8122,1015600.0],["2006-07-03",6.6837,6.7814,6.5654,6.6528,22400.0],["2006-07-05",6.6014,6.694,6.5552,6.6837,48100.0],["2006-07-06",6.7145,6.7659,6.6683,6.7454,76800.0],["2006-07-07",6.7145,6.73,6.6169,6.6888,32600.0],["2006-07-10",6.6426,6.7094,6.6117,6.6374,17100.0],["2006-07-11",6.6837,6.6991,6.6066,6.622,26100.0],["2006-07-12",6.5911,6.6426,6.5552,6.5706,136600.0],["2006-07-13",6.6117,6.7197,6.5037,6.5295,28300.0],["2006-07-14",6.5449,6.5757,6.2672,6.4318,38700.0],["2006-07-17",6.4163,6.5037,6.3598,6.4523,41000.0],["2006-07-18",6.4626,6.658,6.4626,6.5757,57400.0],["2006-07-19",6.5552,6.8019,6.5397,6.5757,36800.0],["2006-07-20",6.5603,6.6837,6.5089,6.6374,39200.0],["2006-07-21",6.5809,6.6837,6.5809,6.6734,28300.0],["2006-07-24",6.6734,6.6734,6.5192,6.5757,31200.0],["2006-07-25",6.5757,6.6271,6.4369,6.5809,46200.0],["2006-07-26",6.5809,6.6837,6.4626,6.6734,57100.0],["2006-07-27",6.6734,6.7094,6.4009,6.55,26700.0],["2006-07-28",6.5552,6.5552,6.4369,6.5346,11900.0],["2006-07-31",6.55,6.5552,6.478,6.5552,19500.0],["2006-08-01",6.5192,6.6528,6.442,6.5397,20900.0],["2006-08-02",6.5346,6.5346,6.3392,6.4061,46900.0],["2006-08-03",6.3649,6.4986,6.3649,6.4009,28800.0],["2006-08-04",6.4266,6.478,6.3701,6.4215,19100.0],["2006-08-07",6.3855,6.478,6.3855,6.4266,26500.0],["2006-08-08",6.4575,6.4729,6.3855,6.4729,10000.0],["2006-08-09",6.3444,6.514,6.2981,6.4318,21400.0],["2006-08-10",6.4266,6.442,6.2827,6.442,39800.0],["2006-08-11",6.4626,6.4626,6.1541,6.2313,57400.0],["2006-08-14",6.1747,6.1901,5.9279,5.9999,114000.0],["2006-08-15",6.0307,6.0719,5.8354,5.8354,41100.0],["2006-08-16",5.8354,6.0513,5.8354,5.9279,22600.0],["2006-08-17",5.9125,6.1181,5.8559,5.9485,44000.0],["2006-08-18",5.9279,6.0719,5.9125,5.9485,38500.0],["2006-08-21",5.9228,5.9742,5.8405,5.9382,23800.0],["2006-08-22",5.9228,5.9382,5.6863,5.7994,35800.0],["2006-08-23",5.6606,5.9125,5.532,5.5423,79000.0],["2006-08-24",5.604,5.7942,5.5989,5.6554,56700.0],["2006-08-25",5.6349,5.82,5.5577,5.8045,32100.0],["2006-08-28",5.7942,5.9382,5.6709,5.9125,20600.0],["2006-08-29",5.8662,6.1696,5.7017,6.1593,35800.0],["2006-08-30",6.1439,6.1439,5.7891,6.0667,28300.0],["2006-08-31",6.1541,6.5294,6.1541,6.2981,39600.0],["2006-09-01",6.2981,6.3289,6.185,6.2672,28000.0],["2006-09-05",6.1696,6.2981,6.0102,6.0102,113700.0],["2006-09-06",6.041,6.185,6.0205,6.0205,31400.0],["2006-09-07",5.8971,5.8971,5.0282,5.0847,570500.0],["2006-09-08",5.1362,5.1773,5.0796,5.1413,84800.0],["2006-09-11",5.1413,5.1413,5.0642,5.1156,78400.0],["2006-09-12",5.1413,5.1413,5.0642,5.0899,101300.0],["2006-09-13",5.1362,5.1413,5.0539,5.131,89400.0],["2006-09-14",5.1362,5.1773,5.131,5.1464,242000.0],["2006-09-15",5.1516,5.1516,5.095,5.1053,254300.0],["2006-09-18",5.1516,5.1516,5.095,5.1362,81800.0],["2006-09-19",5.1259,5.1464,5.0899,5.1362,45100.0],["2006-09-20",5.1516,5.1516,5.1156,5.1156,57000.0],["2006-09-21",5.1362,5.1413,5.1259,5.1362,32300.0],["2006-09-22",5.131,5.1413,5.1002,5.1362,73800.0],["2006-09-25",5.1259,5.1413,5.1156,5.1156,79700.0],["2006-09-26",5.1053,5.4189,5.1053,5.3727,82000.0],["2006-09-27",5.347,5.3572,5.095,5.1721,98800.0],["2006-09-28",5.1619,5.239,5.1619,5.1927,88700.0],["2006-09-29",5.2133,5.2647,5.1413,5.2441,23600.0],["2006-10-02",5.2544,5.2544,5.1876,5.1927,54900.0],["2006-10-03",5.2338,5.3829,5.203,5.2904,21600.0],["2006-10-04",5.2904,5.4035,5.2184,5.3727,16200.0],["2006-10-05",5.3727,5.3778,5.2904,5.3007,113700.0],["2006-10-06",5.2955,5.3624,5.2955,5.3161,26000.0],["2006-10-09",5.3521,5.3521,5.2955,5.3161,13600.0],["2006-10-10",5.3675,5.3727,5.311,5.3212,68200.0],["2006-10-11",5.3984,5.4446,5.3675,5.4035,58000.0],["2006-10-12",5.4292,5.6246,5.3984,5.4035,167900.0],["2006-10-13",5.4395,5.5218,5.3778,5.4189,50100.0],["2006-10-16",5.4395,5.4395,5.3572,5.3727,56500.0],["2006-10-17",5.3829,5.4086,5.3572,5.3881,54900.0],["2006-10-18",5.4241,5.5063,5.3778,5.4241,75700.0],["2006-10-19",5.4241,5.5012,5.4138,5.4344,85500.0],["2006-10-20",5.4498,5.4498,5.3829,5.4086,67300.0],["2006-10-23",5.4189,5.5218,5.3881,5.4858,135900.0],["2006-10-24",5.5166,5.5166,5.4189,5.4241,71500.0],["2006-10-25",5.4703,5.5012,5.4446,5.5012,55700.0],["2006-10-26",5.5269,5.5269,5.4395,5.5012,39200.0],["2006-10-27",5.5063,5.5372,5.4241,5.4241,82000.0],["2006-10-30",5.4395,5.4806,5.4138,5.4189,79200.0],["2006-10-31",5.496,5.5063,5.3984,5.4344,98200.0],["2006-11-01",5.4858,5.8354,5.3984,5.6914,458700.0],["2006-11-02",5.712,6.2004,5.712,5.8559,107500.0],["2006-11-03",5.5423,5.5783,5.0385,5.3264,212000.0],["2006-11-06",5.3212,5.8302,5.3212,5.8097,79800.0],["2006-11-07",5.8251,5.8971,5.7583,5.8816,29500.0],["2006-11-08",5.8816,5.8971,5.7171,5.7531,22500.0],["2006-11-09",5.8251,5.8251,5.7325,5.7583,32900.0],["2006-11-10",5.748,5.7634,5.5937,5.64,50600.0],["2006-11-13",5.6194,5.7788,5.604,5.6503,46900.0],["2006-11-14",5.6349,5.6451,5.3778,5.5732,59300.0],["2006-11-15",5.532,5.6863,5.532,5.676,118100.0],["2006-11-16",5.7017,5.7737,5.6657,5.7634,48800.0],["2006-11-17",5.7634,5.8199,5.7274,5.7428,67100.0],["2006-11-20",5.712,5.7325,5.6451,5.6451,20400.0],["2006-11-21",5.6554,5.6554,5.6194,5.6246,19300.0],["2006-11-22",5.6143,5.64,5.5269,5.5886,20700.0],["2006-11-24",5.5577,5.5577,5.2955,5.3058,26300.0],["2006-11-27",5.2853,5.3007,5.131,5.2647,69000.0],["2006-11-28",5.2133,5.2133,5.1105,5.1413,125700.0],["2006-11-29",5.1362,5.2904,5.1362,5.2595,56400.0],["2006-11-30",5.2133,5.6503,5.2133,5.6143,58400.0],["2006-12-01",5.4755,5.6349,5.4755,5.6143,15100.0],["2006-12-04",5.5423,5.7788,5.5423,5.7531,65100.0],["2006-12-05",5.712,6.1901,5.712,6.1439,96300.0],["2006-12-06",6.1541,6.2313,6.077,6.0976,39700.0],["2006-12-07",6.0822,6.1181,5.9896,5.9999,17500.0],["2006-12-08",5.9742,6.0873,5.9742,5.9999,30500.0],["2006-12-11",5.9999,6.1336,5.9125,5.9125,35100.0],["2006-12-12",5.8611,6.0513,5.8611,5.9176,31600.0],["2006-12-13",5.9639,6.0153,5.7942,5.8097,44900.0],["2006-12-14",5.8097,5.9382,5.8097,5.8354,42800.0],["2006-12-15",5.9588,6.1027,5.7428,5.8765,124100.0],["2006-12-18",5.8508,6.1644,5.8354,5.9074,116700.0],["2006-12-19",5.8868,5.9331,5.8354,5.9176,85300.0],["2006-12-20",5.9074,5.9331,5.6554,5.7325,128900.0],["2006-12-21",5.7788,5.8251,5.6246,5.8148,145800.0],["2006-12-22",5.7994,6.1284,5.7994,5.8508,33000.0],["2006-12-26",5.8354,6.0924,5.8302,6.0924,15100.0],["2006-12-27",6.0873,6.2724,6.041,6.257,36000.0],["2006-12-28",6.2724,6.3187,6.2158,6.2158,16700.0],["2006-12-29",6.1953,6.3701,6.0976,6.3032,38000.0],["2007-01-03",6.4009,6.4215,6.3032,6.4163,30400.0],["2007-01-04",6.3906,6.3906,6.2878,6.3649,26700.0],["2007-01-05",6.3341,6.3752,6.3032,6.3701,17600.0],["2007-01-08",6.3546,6.3598,6.2518,6.3495,19300.0],["2007-01-09",6.2878,6.3546,6.2158,6.3084,20400.0],["2007-01-10",6.2724,6.3495,6.0719,6.1901,43400.0],["2007-01-11",6.2518,6.3084,6.2518,6.2724,22600.0],["2007-01-12",6.2518,6.2878,6.2364,6.2621,37400.0],["2007-01-16",6.2467,6.3495,6.1798,6.3495,25700.0],["2007-01-17",6.3084,6.3958,6.3084,6.3804,12600.0],["2007-01-18",6.3546,6.658,6.2981,6.6066,54400.0],["2007-01-19",6.5449,6.6426,6.5449,6.6117,11200.0],["2007-01-22",6.5757,6.5757,6.3444,6.3598,29800.0],["2007-01-23",6.4163,6.6683,6.257,6.5757,47700.0],["2007-01-24",6.5757,6.9356,6.5757,6.6785,37700.0],["2007-01-25",6.7402,6.7402,6.6169,6.6837,13900.0],["2007-01-26",6.7865,6.8842,6.7557,6.8842,20000.0],["2007-01-29",6.8174,6.8379,6.7917,6.8379,9800.0],["2007-01-30",6.8276,6.8328,6.7608,6.8225,42800.0],["2007-01-31",6.8636,7.0333,6.8122,7.0282,57900.0],["2007-02-01",7.0384,7.4035,7.0384,7.388,34400.0],["2007-02-02",7.496,8.3238,7.3469,7.7119,193700.0],["2007-02-05",7.6965,7.6965,7.3212,7.3521,109400.0],["2007-02-06",7.3418,7.4652,7.2544,7.4549,43100.0],["2007-02-07",7.4395,7.5731,7.4292,7.532,36600.0],["2007-02-08",7.5114,7.5114,7.388,7.46,22200.0],["2007-02-09",7.3521,7.7068,7.3521,7.676,30700.0],["2007-02-12",7.7119,7.7119,7.3521,7.4446,46000.0],["2007-02-13",7.4292,7.568,7.388,7.532,17500.0],["2007-02-14",7.46,7.7017,7.46,7.5886,28800.0],["2007-02-15",7.6143,7.6143,7.3778,7.4703,15800.0],["2007-02-16",7.4857,7.604,7.46,7.4703,16400.0],["2007-02-20",7.4549,7.5423,7.1361,7.4549,36300.0],["2007-02-21",7.424,7.5474,7.3264,7.4189,37300.0],["2007-02-22",7.4035,7.4549,7.3829,7.4292,41800.0],["2007-02-23",7.4035,7.4806,7.1053,7.3778,42100.0],["2007-02-26",7.3675,7.5269,7.3366,7.5269,52000.0],["2007-02-27",7.4446,7.4446,7.3109,7.3469,24800.0],["2007-02-28",7.3109,7.3109,7.1258,7.2749,24500.0],["2007-03-01",7.203,7.4497,7.1001,7.2235,20500.0],["2007-03-02",7.1721,7.2749,7.1721,7.1773,14900.0],["2007-03-05",7.1104,7.7119,7.0384,7.5988,49500.0],["2007-03-06",7.5783,7.7119,7.4446,7.5423,46300.0],["2007-03-07",7.4909,7.4909,7.2595,7.2698,34700.0],["2007-03-08",7.3366,7.424,7.0641,7.1413,59900.0],["2007-03-09",7.1413,7.2801,6.9716,7.2235,40500.0],["2007-03-12",7.0282,7.3418,7.0127,7.2544,20900.0],["2007-03-13",7.2441,7.3006,7.1361,7.1361,18700.0],["2007-03-14",7.0744,7.1721,6.8534,7.0179,18100.0],["2007-03-15",7.059,7.0693,6.9665,7.0436,9300.0],["2007-03-16",7.0641,7.0641,6.9305,6.9408,5700.0],["2007-03-19",7.0641,7.0641,6.7248,6.7968,26800.0],["2007-03-20",6.8534,6.9202,6.8122,6.8431,28900.0],["2007-03-21",6.8379,6.9716,6.7865,6.9408,24100.0],["2007-03-22",6.9253,6.9408,6.8739,6.9408,17300.0],["2007-03-23",6.6837,6.9562,6.6785,6.951,19600.0],["2007-03-26",6.9305,6.9356,6.8431,6.9048,11900.0],["2007-03-27",6.8893,6.9408,6.8636,6.9408,6400.0],["2007-03-28",6.9048,6.9048,6.7762,6.8225,12100.0],["2007-03-29",6.8996,6.9716,6.7865,6.9613,13500.0],["2007-03-30",6.8893,6.9408,6.7762,6.8534,19200.0],["2007-04-02",6.8276,7.0539,6.8122,7.0384,12600.0],["2007-04-03",7.059,7.1567,7.0179,7.1361,8000.0],["2007-04-04",7.1156,7.1875,7.1053,7.1875,10000.0],["2007-04-05",7.1927,7.1927,7.0693,7.1927,11700.0],["2007-04-09",7.2595,7.3263,6.9253,7.0282,14500.0],["2007-04-10",7.1875,7.1875,6.7557,7.0024,18400.0],["2007-04-11",7.1104,7.2749,7.0847,7.2184,10400.0],["2007-04-12",7.2287,7.2287,7.0487,7.1361,8100.0],["2007-04-13",7.1156,7.1824,6.7865,6.9819,26800.0],["2007-04-16",6.9767,7.0487,6.9253,6.9819,8400.0],["2007-04-17",7.023,7.0539,7.0076,7.0179,8700.0],["2007-04-18",7.059,7.0641,7.0384,7.0436,4900.0],["2007-04-19",7.059,7.0641,7.023,7.023,3300.0],["2007-04-20",7.0796,7.0796,7.023,7.0384,5200.0],["2007-04-23",7.0179,7.059,6.9922,7.0436,11700.0],["2007-04-24",7.0796,7.0796,6.987,6.987,6500.0],["2007-04-25",7.0539,7.0539,6.9819,7.0127,10700.0],["2007-04-26",6.987,7.0127,6.9767,6.9767,3400.0],["2007-04-27",6.9716,7.0693,6.9716,6.9922,7100.0],["2007-04-30",6.9716,6.9716,6.8739,6.915,3400.0],["2007-05-01",6.8688,6.9048,6.7814,6.8431,12200.0],["2007-05-02",6.8585,6.951,6.8585,6.8893,24000.0],["2007-05-03",6.8482,6.987,6.8482,6.9665,8500.0],["2007-05-04",7.023,7.0744,7.0179,7.0436,13200.0],["2007-05-07",7.0847,7.1978,6.9562,7.1927,34800.0],["2007-05-08",6.658,6.658,5.9433,6.3084,119300.0],["2007-05-09",6.3495,6.3495,6.221,6.2775,67200.0],["2007-05-10",6.2878,6.3238,6.221,6.2981,57800.0],["2007-05-11",6.293,6.5911,6.2878,6.5911,23000.0],["2007-05-14",6.4215,6.514,6.4215,6.4523,24300.0],["2007-05-15",6.5037,6.5397,6.2261,6.2724,70800.0],["2007-05-16",6.2724,6.3444,6.221,6.2518,53200.0],["2007-05-17",6.3084,6.3084,6.077,6.1027,74800.0],["2007-05-18",6.0667,6.1181,5.8302,5.9382,45900.0],["2007-05-21",6.0256,6.221,5.969,6.113,33600.0],["2007-05-22",6.1541,6.1953,6.1541,6.1593,11600.0],["2007-05-23",6.1644,6.1644,5.8816,5.9845,40600.0],["2007-05-24",5.9948,6.1233,5.8559,5.9022,22300.0],["2007-05-25",5.8919,5.8971,5.8611,5.8971,14400.0],["2007-05-29",5.8919,5.8919,5.64,5.6657,66800.0],["2007-05-30",5.6554,5.7994,5.6554,5.748,16400.0],["2007-05-31",5.6914,5.7428,5.6863,5.6863,25300.0],["2007-06-01",5.6657,5.6966,5.6606,5.6606,17800.0],["2007-06-04",5.6709,5.6863,5.604,5.6503,24700.0],["2007-06-05",5.6606,5.676,5.6297,5.6554,26100.0],["2007-06-06",5.6297,5.6606,5.6246,5.64,18200.0],["2007-06-07",5.6657,6.1696,5.5783,5.5783,26700.0],["2007-06-08",5.6451,5.6451,5.4755,5.4806,45900.0],["2007-06-11",5.4601,5.5063,5.4549,5.4549,15800.0],["2007-06-12",5.4446,5.6194,5.4241,5.4241,26600.0],["2007-06-13",5.4086,5.4601,5.4086,5.4446,21800.0],["2007-06-14",5.3727,5.4446,5.3727,5.3984,20900.0],["2007-06-15",5.3829,5.4035,5.3624,5.3624,26800.0],["2007-06-18",5.3624,5.4035,5.3624,5.3881,7900.0],["2007-06-19",5.3778,5.3881,5.347,5.347,16200.0],["2007-06-20",5.3675,5.3675,5.311,5.3367,12600.0],["2007-06-21",5.3058,5.5526,5.3058,5.5166,24200.0],["2007-06-22",5.5372,5.7685,5.5012,5.7685,22800.0],["2007-06-25",5.8354,5.8816,5.7325,5.8097,19500.0],["2007-06-26",5.7583,5.7583,5.6966,5.6966,12300.0],["2007-06-27",5.6554,5.7171,5.6554,5.6811,8100.0],["2007-06-28",5.6863,5.7017,5.6554,5.6709,24500.0],["2007-06-29",5.6966,5.7325,5.6554,5.6554,67500.0],["2007-07-02",5.7017,5.8045,5.7017,5.712,19400.0],["2007-07-03",5.7325,5.7428,5.7068,5.7068,4500.0],["2007-07-05",5.7788,5.8816,5.676,5.7274,22300.0],["2007-07-06",5.7068,5.7531,5.6606,5.6811,27300.0],["2007-07-09",5.6811,5.7274,5.6554,5.676,33300.0],["2007-07-10",5.8611,5.8765,5.7583,5.8662,10600.0],["2007-07-11",5.8405,5.9433,5.8148,5.9176,14200.0],["2007-07-12",5.9845,6.2158,5.9433,6.0564,18300.0],["2007-07-13",6.0667,6.1079,5.8097,5.8097,12000.0],["2007-07-16",5.9536,5.9536,5.6657,5.6966,21400.0],["2007-07-17",5.7017,5.9382,5.6709,5.8251,16600.0],["2007-07-18",5.82,5.9433,5.7068,5.712,16100.0],["2007-07-19",5.7891,5.8971,5.7325,5.7428,7600.0],["2007-07-20",5.8251,5.8868,5.7068,5.7223,8000.0],["2007-07-23",5.9125,6.1439,5.9125,6.041,17300.0],["2007-07-24",5.9485,6.0616,5.8662,5.9022,17900.0],["2007-07-25",5.969,6.1644,5.969,6.0102,10700.0],["2007-07-26",5.969,5.969,5.6554,5.6914,15100.0],["2007-07-27",5.969,5.969,5.7068,5.7942,8800.0],["2007-07-30",5.8097,5.8405,5.6606,5.6657,13300.0],["2007-07-31",5.7223,5.8097,5.6554,5.6966,5400.0],["2007-08-01",5.7377,6.1233,5.7377,5.8251,9500.0],["2007-08-02",5.9228,6.0153,5.8302,5.8508,7800.0],["2007-08-03",5.9125,5.9125,5.6554,5.6966,16000.0],["2007-08-06",5.784,5.784,5.6554,5.6657,20500.0],["2007-08-07",5.712,5.8148,5.6554,5.7223,14500.0],["2007-08-08",5.8097,6.0924,5.7531,5.7942,31500.0],["2007-08-09",5.8302,6.3238,5.82,6.0616,24600.0],["2007-08-10",5.784,5.784,5.6606,5.6811,27200.0],["2007-08-13",6.1387,6.1387,5.6863,5.6863,23700.0],["2007-08-14",5.8611,5.9793,5.6606,5.6811,14800.0],["2007-08-15",5.6966,5.784,5.3161,5.3984,32000.0],["2007-08-16",5.532,5.532,5.1464,5.1721,44100.0],["2007-08-17",5.3264,5.3675,5.167,5.2081,13200.0],["2007-08-20",5.1413,5.1876,5.1207,5.1259,12900.0],["2007-08-21",5.1979,5.4755,5.0796,5.3984,25100.0],["2007-08-22",5.4755,5.6451,5.311,5.5989,16000.0],["2007-08-23",5.5577,5.7171,5.1516,5.1979,19400.0],["2007-08-24",5.1979,5.2955,5.1516,5.1567,10400.0],["2007-08-27",5.1824,5.2955,5.1619,5.2493,4300.0],["2007-08-28",5.2595,5.2595,5.0539,5.0847,11500.0],["2007-08-29",5.0847,5.1362,5.0385,5.0488,15000.0],["2007-08-30",5.1002,5.1259,5.0385,5.0642,7800.0],["2007-08-31",5.059,5.0796,5.0128,5.0179,10400.0],["2007-09-04",5.0642,5.0796,5.0333,5.0745,7800.0],["2007-09-05",5.0333,5.0333,4.9614,4.9819,9800.0],["2007-09-06",4.9973,5.0333,4.9819,4.9973,9400.0],["2007-09-07",5.0025,5.0025,4.9099,4.9973,13100.0],["2007-09-10",4.9665,5.0128,4.8482,4.8842,21100.0],["2007-09-11",4.7763,4.8637,4.5398,4.5603,43900.0],["2007-09-12",4.5243,4.7865,4.5038,4.5398,37100.0],["2007-09-13",4.6015,4.658,4.4112,4.4112,21200.0],["2007-09-14",4.8791,4.8842,4.1799,4.2776,108300.0],["2007-09-17",4.3084,4.3444,4.221,4.2621,20800.0],["2007-09-18",4.2519,4.2621,4.1542,4.1645,15700.0],["2007-09-19",4.2159,4.2878,4.0925,4.1747,34300.0],["2007-09-20",4.2056,4.3444,4.1902,4.2519,64200.0],["2007-09-21",4.2673,4.365,4.0616,4.1079,27300.0],["2007-09-24",4.1542,4.1696,3.4601,3.7377,97100.0],["2007-09-25",3.7737,4.0616,3.7377,3.8508,73200.0],["2007-09-26",3.8817,4.0051,3.7326,3.9331,72900.0],["2007-09-27",3.9434,4.1542,3.9434,4.149,77900.0],["2007-09-28",4.1645,4.2159,4.077,4.2004,43900.0],["2007-10-01",4.2364,4.2364,4.0205,4.1233,56200.0],["2007-10-02",4.0513,4.1645,4.0513,4.1028,72400.0],["2007-10-03",4.1336,4.6272,4.1182,4.6117,62800.0],["2007-10-04",4.6991,4.9871,4.6632,4.9716,80700.0],["2007-10-05",4.9562,5.1362,4.7814,5.0488,42000.0],["2007-10-08",4.9048,5.1259,4.9048,5.0333,17300.0],["2007-10-09",5.0693,5.3212,5.0693,5.311,26000.0],["2007-10-10",5.2698,5.2853,5.1567,5.1824,16900.0],["2007-10-11",5.1619,5.2544,5.1567,5.1721,9800.0],["2007-10-12",5.131,5.167,4.9202,5.1362,60300.0],["2007-10-15",5.1876,5.3572,5.1824,5.2338,18800.0],["2007-10-16",5.1721,5.1927,5.0642,5.167,26600.0],["2007-10-17",5.2287,5.2904,5.1413,5.167,21900.0],["2007-10-18",5.1773,5.1773,5.059,5.059,23200.0],["2007-10-19",5.0899,5.1413,5.0745,5.0899,59100.0],["2007-10-22",5.1002,5.1156,4.8842,4.9871,18700.0],["2007-10-23",4.8842,5.0539,4.8842,5.023,15000.0],["2007-10-24",5.095,5.095,4.9099,4.9151,4100.0],["2007-10-25",4.8842,5.1413,4.8431,4.874,9000.0],["2007-10-26",4.9819,4.9871,4.6837,4.6837,10200.0],["2007-10-29",4.6683,4.7351,4.6529,4.7146,11300.0],["2007-10-30",4.73,4.73,4.6323,4.658,5000.0],["2007-10-31",4.5243,4.6477,4.2981,4.3855,21600.0],["2007-11-01",4.2519,4.4112,4.2519,4.3238,17500.0],["2007-11-02",4.3084,4.3187,4.2776,4.293,8500.0],["2007-11-05",4.5963,4.8585,4.4884,4.4986,22800.0],["2007-11-06",4.9459,4.9614,4.6683,4.7043,23300.0],["2007-11-07",4.6837,4.9151,4.4781,4.4832,65200.0],["2007-11-08",4.5398,4.5706,4.3444,4.3701,14600.0],["2007-11-09",4.2416,4.5706,4.2416,4.3341,21200.0],["2007-11-12",4.2621,4.5809,4.2621,4.5141,11300.0],["2007-11-13",4.4267,4.7608,4.4267,4.5192,13700.0],["2007-11-14",4.5398,4.5552,4.4369,4.4781,5900.0],["2007-11-15",4.4318,4.4678,4.3804,4.3958,6000.0],["2007-11-16",4.4575,4.4575,4.3701,4.3855,11300.0],["2007-11-19",4.4267,4.4678,4.0873,4.0873,23100.0],["2007-11-20",4.0616,4.221,4.0616,4.1542,10800.0],["2007-11-21",4.2467,4.2673,4.0616,4.0616,11600.0],["2007-11-23",4.113,4.113,4.0359,4.0925,5000.0],["2007-11-26",4.0616,4.1079,4.0411,4.0462,5800.0],["2007-11-27",4.0359,4.1079,4.0359,4.0565,13300.0],["2007-11-28",4.1336,4.1336,3.9845,4.0359,39800.0],["2007-11-29",4.0925,4.0925,4.0102,4.0359,40700.0],["2007-11-30",4.0719,4.3752,4.0668,4.365,15900.0],["2007-12-03",4.3187,4.3187,4.0308,4.1182,17100.0],["2007-12-04",4.1028,4.1645,4.0771,4.0925,15000.0],["2007-12-05",4.0873,4.1799,4.0822,4.0976,12100.0],["2007-12-06",4.113,4.1387,4.1028,4.1079,19600.0],["2007-12-07",4.1079,4.1747,4.1079,4.1285,27500.0],["2007-12-10",4.0873,4.1953,4.0873,4.1747,22500.0],["2007-12-11",4.1387,4.1747,4.113,4.1593,23900.0],["2007-12-12",4.1593,4.1593,3.9845,4.0256,20100.0],["2007-12-13",4.0051,4.0256,3.9845,4.0256,11500.0],["2007-12-14",4.0154,4.0359,3.8663,3.892,17400.0],["2007-12-17",3.8971,3.9074,3.8251,3.8457,24300.0],["2007-12-18",3.7531,3.856,3.7531,3.8046,43900.0],["2007-12-19",3.7686,3.8611,3.7531,3.7737,32100.0],["2007-12-20",3.7943,3.9537,3.7583,3.8817,35900.0],["2007-12-21",3.8303,3.928,3.7274,3.928,27200.0],["2007-12-24",3.9228,3.9845,3.892,3.9639,5900.0],["2007-12-26",3.9228,4.0102,3.8817,4.0102,36700.0],["2007-12-27",4.0308,4.1233,3.9896,4.0873,9700.0],["2007-12-28",4.0513,4.293,3.928,4.1439,33200.0],["2007-12-31",4.0771,4.8174,4.0154,4.329,21900.0],["2008-01-02",4.3341,4.3341,3.9074,3.9074,23700.0],["2008-01-03",3.9125,4.0154,3.8971,3.8971,13200.0],["2008-01-04",3.9537,4.0822,3.7531,3.8251,12000.0],["2008-01-07",3.8611,3.892,3.8303,3.8406,12300.0],["2008-01-08",3.9177,3.928,3.7994,3.8046,4100.0],["2008-01-09",3.8354,3.9948,3.7531,3.9896,7200.0],["2008-01-10",3.9691,3.9999,3.9639,3.9691,6600.0],["2008-01-11",4.1079,4.113,3.9588,4.0205,20400.0],["2008-01-14",3.9434,3.9742,3.8097,3.9588,9000.0],["2008-01-15",3.9125,3.9125,3.892,3.892,1200.0],["2008-01-16",3.9639,4.077,3.8714,3.9434,25700.0],["2008-01-17",3.9588,3.9845,3.8817,3.892,10900.0],["2008-01-18",3.8097,4.3341,3.7377,3.9228,16100.0],["2008-01-22",3.9588,3.9691,3.8508,3.9074,14300.0],["2008-01-23",3.8817,3.8817,3.6863,3.6863,20200.0],["2008-01-24",3.7737,3.8097,3.7686,3.7737,42600.0],["2008-01-25",3.455,3.6143,3.455,3.5783,67000.0],["2008-01-28",3.4961,3.5989,3.4807,3.5835,15300.0],["2008-01-29",3.5835,3.5989,3.5783,3.5938,12200.0],["2008-01-30",3.5475,4.0616,3.4807,3.4807,31800.0],["2008-01-31",3.4704,3.5989,3.4704,3.5989,29300.0],["2008-02-01",3.5989,3.6503,3.4807,3.5886,16400.0],["2008-02-04",3.5578,3.8971,3.4704,3.4909,50100.0],["2008-02-05",3.5938,3.5938,3.5475,3.5938,23800.0],["2008-02-06",3.5578,3.5989,3.5578,3.5938,13900.0],["2008-02-07",3.5938,3.64,3.5166,3.5989,31800.0],["2008-02-08",3.7377,3.7377,3.5424,3.5732,35600.0],["2008-02-11",3.8508,4.8842,3.8508,4.8071,320400.0],["2008-02-12",4.6837,5.0333,4.6272,4.7403,103600.0],["2008-02-13",4.7146,4.9356,4.7146,4.7814,73200.0],["2008-02-14",4.8277,4.8482,4.7249,4.73,20600.0],["2008-02-15",4.7814,4.874,4.7814,4.8123,6500.0],["2008-02-19",4.7917,4.8123,4.6991,4.7506,47700.0],["2008-02-20",4.658,4.7711,4.6529,4.7711,20700.0],["2008-02-21",4.7351,4.7814,4.73,4.766,22300.0],["2008-02-22",4.766,4.8328,4.7608,4.8071,8400.0],["2008-02-25",4.8225,4.8431,4.7917,4.8071,3000.0],["2008-02-26",4.7917,4.7968,4.7043,4.7763,10700.0],["2008-02-27",4.7917,4.7968,4.7249,4.7403,21900.0],["2008-02-28",4.7506,5.0385,4.7249,4.8225,33000.0],["2008-02-29",4.7557,4.8071,4.7557,4.7968,5100.0],["2008-03-03",4.7557,4.802,4.5758,4.7249,28400.0],["2008-03-04",4.7146,4.7814,4.7146,4.7608,16000.0],["2008-03-05",4.7557,4.8174,4.7094,4.7557,15500.0],["2008-03-06",4.7557,4.7814,4.6529,4.7814,23100.0],["2008-03-07",4.6375,4.7814,4.6375,4.7403,8600.0],["2008-03-10",4.7814,4.7814,4.7249,4.7608,8800.0],["2008-03-11",4.8534,4.8534,4.7197,4.7763,10700.0],["2008-03-12",4.9254,4.9665,4.6683,4.766,28600.0],["2008-03-13",4.7814,4.7814,4.622,4.6837,25000.0],["2008-03-14",4.7608,4.7814,4.4986,4.5809,30100.0],["2008-03-17",4.5809,4.6786,4.5809,4.586,14000.0],["2008-03-18",4.5449,4.6529,4.5295,4.6272,15100.0],["2008-03-19",4.5398,4.6837,4.4626,4.6272,11200.0],["2008-03-20",4.6015,4.6272,4.4112,4.4112,8700.0],["2008-03-24",4.401,4.6683,4.401,4.6169,24000.0],["2008-03-25",4.658,4.7043,4.5758,4.7043,43300.0],["2008-03-26",4.6837,4.6837,4.586,4.5963,5400.0],["2008-03-27",4.5963,4.6272,4.4215,4.4267,14800.0],["2008-03-28",4.4472,4.5655,4.4472,4.5501,2600.0],["2008-03-31",4.4986,4.6632,4.4986,4.5809,28400.0],["2008-04-01",4.7351,4.8791,4.6477,4.6477,15200.0],["2008-04-02",4.7711,4.874,4.6632,4.6786,19200.0],["2008-04-03",4.7865,4.8277,4.7094,4.7557,11800.0],["2008-04-04",4.73,4.8482,4.7043,4.7608,10500.0],["2008-04-07",4.7763,4.838,4.6529,4.7506,26900.0],["2008-04-08",4.6632,4.7454,4.6272,4.7249,29600.0],["2008-04-09",4.6734,4.73,4.6734,4.7043,9800.0],["2008-04-10",4.6323,4.7043,4.6323,4.7043,7100.0],["2008-04-11",4.6632,4.6683,4.6015,4.6426,14700.0],["2008-04-14",4.6375,4.7403,4.6375,4.7249,18100.0],["2008-04-15",4.6683,4.7711,4.6529,4.7711,15600.0],["2008-04-16",4.7351,4.9048,4.7351,4.8688,13800.0],["2008-04-17",4.8174,4.8894,4.7968,4.8637,14600.0],["2008-04-18",4.8174,5.0488,4.802,4.9716,14300.0],["2008-04-21",4.9973,5.2698,4.9973,5.2698,17000.0],["2008-04-22",5.1619,5.2647,4.9459,5.1567,14400.0],["2008-04-23",5.1259,5.2904,5.0899,5.2647,7800.0],["2008-04-24",5.2544,5.2801,5.2236,5.2595,3100.0],["2008-04-25",5.2595,5.2595,5.2236,5.2493,18500.0],["2008-04-28",5.3161,5.8611,5.311,5.8508,24600.0],["2008-04-29",5.8302,5.8354,5.7891,5.8354,10400.0],["2008-04-30",5.8251,5.8302,5.2698,5.5166,10300.0],["2008-05-01",5.5012,5.6554,5.5012,5.6503,44100.0],["2008-05-02",5.7634,5.7634,5.3521,5.5218,20600.0],["2008-05-05",5.5989,5.5989,4.7917,5.0076,56600.0],["2008-05-06",4.9459,5.3727,4.9459,5.3007,27100.0],["2008-05-07",5.2955,5.6246,5.2904,5.3932,16500.0],["2008-05-08",5.3932,5.3932,5.2955,5.3932,5100.0],["2008-05-09",5.2287,5.2801,5.167,5.2493,6800.0],["2008-05-12",5.167,5.311,5.1413,5.2853,7700.0],["2008-05-13",5.3161,5.3675,5.1516,5.2647,7700.0],["2008-05-14",5.2904,5.3264,5.1413,5.2955,18800.0],["2008-05-15",5.1824,5.311,5.0128,5.203,11000.0],["2008-05-16",5.1413,5.1927,4.8688,5.0282,9500.0],["2008-05-19",5.0488,5.1927,5.0488,5.1156,11900.0],["2008-05-20",5.0025,5.1362,5.0025,5.1259,6100.0],["2008-05-21",5.1053,5.1464,5.023,5.023,4900.0],["2008-05-22",5.1105,5.2133,5.0128,5.0128,2100.0],["2008-05-23",4.8842,4.9665,4.1233,4.6683,102100.0],["2008-05-27",4.6272,4.6272,4.2004,4.3495,39800.0],["2008-05-28",4.3135,4.55,4.3135,4.401,15800.0],["2008-05-29",4.5243,4.6117,4.4986,4.6117,6200.0],["2008-05-30",4.5038,4.7711,4.3701,4.7711,15100.0],["2008-06-02",4.7249,4.7557,4.4061,4.7043,18100.0],["2008-06-03",4.6786,4.8842,4.6786,4.8637,10000.0],["2008-06-04",4.8328,4.9871,4.7968,4.8997,4700.0],["2008-06-05",4.7608,4.8842,4.7454,4.8842,6300.0],["2008-06-06",4.9099,4.9099,4.6632,4.6683,5800.0],["2008-06-09",4.7249,4.7351,4.5603,4.6529,3400.0],["2008-06-10",4.6272,4.6991,4.5038,4.5449,12300.0],["2008-06-11",4.5038,4.6117,4.3495,4.5809,6800.0],["2008-06-12",4.5295,4.7506,4.5243,4.7351,4800.0],["2008-06-13",4.6991,4.7249,4.3907,4.7249,4400.0],["2008-06-16",4.658,4.7197,4.658,4.7197,900.0],["2008-06-17",4.6786,4.6991,4.2776,4.5809,5300.0],["2008-06-18",4.6734,4.6734,4.3187,4.5758,4200.0],["2008-06-19",4.5141,4.7146,4.3238,4.6323,5100.0],["2008-06-20",4.5089,4.6734,4.5038,4.5038,4700.0],["2008-06-23",4.5706,4.5963,4.4061,4.4781,4900.0],["2008-06-24",4.3752,4.5089,4.3752,4.4575,2400.0],["2008-06-25",4.5192,4.5758,4.5089,4.5603,2100.0],["2008-06-26",4.4112,4.5449,4.4112,4.4884,2000.0],["2008-06-27",4.4575,4.5398,4.4524,4.4986,5600.0],["2008-06-30",4.4986,4.4986,4.4986,4.4986,0.0],["2008-07-01",4.4678,4.6015,4.4472,4.5655,4800.0],["2008-07-02",4.586,4.6015,4.5398,4.5963,3000.0],["2008-07-03",4.5346,4.6477,4.5346,4.5758,500.0],["2008-07-07",4.5243,4.7403,4.5243,4.6734,4800.0],["2008-07-08",4.6632,4.6991,4.6477,4.6889,5000.0],["2008-07-09",4.6837,4.6991,4.5552,4.694,3900.0],["2008-07-10",4.6786,4.6991,4.5809,4.6477,12400.0],["2008-07-11",4.6889,4.6991,4.6529,4.6683,4400.0],["2008-07-14",4.6991,4.6991,4.5038,4.6529,10800.0],["2008-07-15",4.6426,4.6477,4.6426,4.6426,6200.0],["2008-07-16",4.6015,4.6426,4.5809,4.6323,6900.0],["2008-07-17",4.5912,4.6323,4.5809,4.6272,4600.0],["2008-07-18",4.6015,4.6272,4.5809,4.6066,1500.0],["2008-07-21",4.6066,4.6426,4.5346,4.5346,3600.0],["2008-07-22",4.4061,4.5809,4.4061,4.5346,3500.0],["2008-07-23",4.4472,4.6477,3.8765,4.2621,22200.0],["2008-07-24",4.1233,4.3701,3.8817,4.0462,37800.0],["2008-07-25",4.0411,4.3444,3.8611,3.8611,9600.0],["2008-07-28",3.9177,4.1285,3.8868,3.9228,8400.0],["2008-07-29",3.8611,4.4524,3.8611,4.1696,23200.0],["2008-07-30",4.2519,4.3136,4.1182,4.1182,2200.0],["2008-07-31",4.365,4.4112,4.1645,4.3958,8200.0],["2008-08-01",4.4061,4.4061,4.4061,4.4061,200.0],["2008-08-04",4.3804,4.3958,4.0822,4.3495,16900.0],["2008-08-05",4.4215,4.4215,4.1028,4.4112,4700.0],["2008-08-06",4.3855,4.4678,4.3804,4.4678,4100.0],["2008-08-07",4.5038,4.5346,4.4678,4.4781,1900.0],["2008-08-08",4.4678,4.5655,4.3033,4.5552,6100.0],["2008-08-11",4.5243,4.5398,4.4832,4.4986,2800.0],["2008-08-12",4.4832,4.5089,4.4061,4.4832,1400.0],["2008-08-13",4.4781,4.4781,4.3238,4.4729,13300.0],["2008-08-14",4.4575,4.4729,4.4421,4.4472,1900.0],["2008-08-15",4.3752,4.5192,4.2673,4.4729,12200.0],["2008-08-18",4.4729,4.4729,4.3136,4.4318,4600.0],["2008-08-19",4.4626,4.5346,4.4626,4.4986,19200.0],["2008-08-20",4.5192,4.5912,4.5192,4.5655,8200.0],["2008-08-21",4.221,4.5809,4.221,4.5501,3600.0],["2008-08-22",4.5706,4.622,4.3804,4.5655,8700.0],["2008-08-25",4.3495,4.6169,4.293,4.5963,9100.0],["2008-08-26",4.694,4.694,4.5758,4.694,9300.0],["2008-08-27",4.694,4.6991,4.6632,4.694,5500.0],["2008-08-28",4.6991,4.6991,4.6889,4.6991,2700.0],["2008-08-29",4.7043,5.5269,4.7043,4.9511,42600.0],["2008-09-02",4.6272,5.0899,4.6272,5.0693,37900.0],["2008-09-03",5.0899,5.1721,5.0899,5.1105,24000.0],["2008-09-04",5.0899,5.1105,4.9716,5.0847,18600.0],["2008-09-05",5.0899,5.0899,4.6889,5.059,22900.0],["2008-09-08",4.7865,5.0693,4.7865,5.0333,16400.0],["2008-09-09",4.9099,5.059,4.9099,5.023,13500.0],["2008-09-10",5.0128,5.059,4.9408,5.059,14200.0],["2008-09-11",5.0642,5.0642,4.7865,5.059,26600.0],["2008-09-12",4.9665,5.059,4.9665,5.0179,11400.0],["2008-09-15",5.0385,5.0385,4.8431,5.0128,6700.0],["2008-09-16",4.9099,4.9562,4.7763,4.9151,22600.0],["2008-09-17",4.1387,4.6837,4.1387,4.6786,19200.0],["2008-09-18",4.6375,4.7814,4.1645,4.2519,21900.0],["2008-09-19",4.6117,4.6272,4.365,4.4215,6200.0],["2008-09-22",4.2261,4.365,4.149,4.3341,7500.0],["2008-09-23",4.2159,4.3187,4.1387,4.3033,4500.0],["2008-09-24",4.329,4.3547,4.1593,4.3084,4400.0],["2008-09-25",4.3547,4.5192,4.3393,4.4215,19900.0],["2008-09-26",4.55,4.5603,4.3701,4.4421,8900.0],["2008-09-29",4.3084,4.4986,4.3084,4.3701,2400.0],["2008-09-30",4.1953,4.4729,4.113,4.3804,23800.0],["2008-10-01",4.3701,4.3958,4.1182,4.3701,4700.0],["2008-10-02",4.4678,4.4678,4.3033,4.4421,400.0],["2008-10-03",4.2364,4.2724,4.2364,4.2724,500.0],["2008-10-06",4.2107,4.2159,4.0359,4.113,12400.0],["2008-10-07",4.1902,4.1902,3.9382,4.0411,5100.0],["2008-10-08",3.9999,3.9999,3.7274,3.7274,16200.0],["2008-10-09",3.7274,3.7274,3.2185,3.2287,9400.0],["2008-10-10",3.1053,3.1927,2.7455,3.1927,41700.0],["2008-10-13",3.1927,3.5475,3.1927,3.4704,5400.0],["2008-10-14",3.5938,4.293,3.5938,4.0925,10800.0],["2008-10-15",4.1079,4.1902,3.5012,4.0308,11300.0],["2008-10-16",4.0102,4.0154,3.892,3.9691,13200.0],["2008-10-17",3.9845,4.0616,3.9794,4.0616,8900.0],["2008-10-20",3.5372,3.9845,3.5372,3.9845,1800.0],["2008-10-21",3.8868,3.9588,3.8868,3.9588,6400.0],["2008-10-22",3.6555,3.6966,3.6349,3.6606,5300.0],["2008-10-23",3.5989,3.5989,3.4601,3.4961,9300.0],["2008-10-24",3.4447,3.4447,3.0899,3.3213,8000.0],["2008-10-27",3.1927,3.2236,3.1516,3.2236,6900.0],["2008-10-28",3.3161,3.3367,3.2544,3.2596,4900.0],["2008-10-29",3.3573,3.3984,3.2956,3.3933,32800.0],["2008-10-30",3.6041,3.6298,3.5012,3.6246,20200.0],["2008-10-31",3.8046,3.8046,3.5783,3.7069,6100.0],["2008-11-03",3.5681,3.7069,2.5706,3.7069,12700.0],["2008-11-04",3.748,3.9331,3.748,3.892,20300.0],["2008-11-05",3.7583,3.9228,3.5269,3.9228,55300.0],["2008-11-06",3.7994,3.8097,3.6041,3.7017,9300.0],["2008-11-07",3.7069,3.892,3.6092,3.676,31800.0],["2008-11-10",3.5989,3.5989,3.347,3.5218,6400.0],["2008-11-11",3.347,3.5989,3.3418,3.5783,15000.0],["2008-11-12",3.5629,3.5783,3.1516,3.3984,38300.0],["2008-11-13",3.3418,3.3676,3.0642,3.2904,27400.0],["2008-11-14",3.2904,3.5783,3.0951,3.5783,13000.0],["2008-11-17",3.5886,3.5886,3.3161,3.5269,19000.0],["2008-11-18",3.3727,3.6143,3.3727,3.6143,13300.0],["2008-11-19",3.5578,3.5578,3.239,3.239,9900.0],["2008-11-20",3.2442,3.2442,3.0539,3.0539,17800.0],["2008-11-21",3.1259,3.1259,2.8431,2.9511,28800.0],["2008-11-24",2.8277,3.0848,2.6735,2.8843,40100.0],["2008-11-25",2.874,3.0077,2.7095,2.8534,24400.0],["2008-11-26",2.8123,2.8123,2.7197,2.7763,19200.0],["2008-11-28",2.982,2.982,2.8123,2.8791,14100.0],["2008-12-01",2.8791,2.9305,2.7712,2.8329,22400.0],["2008-12-02",2.8791,2.9254,2.8329,2.8534,14000.0],["2008-12-03",2.8791,2.9305,2.7043,2.7197,44600.0],["2008-12-04",2.7249,2.7609,2.6581,2.6581,9700.0],["2008-12-05",2.6889,2.6889,2.5449,2.5706,16100.0],["2008-12-08",2.6221,2.6221,2.4935,2.5449,35100.0],["2008-12-09",2.5706,2.5706,2.4678,2.4935,15100.0],["2008-12-10",2.4678,2.4832,2.365,2.3856,45500.0],["2008-12-11",2.4216,2.4216,2.3599,2.3804,31800.0],["2008-12-12",2.3599,2.3599,2.2108,2.2519,23700.0],["2008-12-15",2.3804,2.3804,2.2673,2.2673,7100.0],["2008-12-16",2.3701,2.437,2.2519,2.3033,28000.0],["2008-12-17",2.365,2.5347,2.3239,2.3599,13400.0],["2008-12-18",2.3804,2.3907,2.3187,2.3547,2400.0],["2008-12-19",2.3444,2.4164,2.3033,2.4061,58400.0],["2008-12-22",2.437,2.4421,2.365,2.3804,64000.0],["2008-12-23",2.4164,2.4421,2.3239,2.3341,32400.0],["2008-12-24",2.3187,2.3804,2.293,2.3804,5300.0],["2008-12-26",2.4421,2.4421,2.1079,2.1851,31600.0],["2008-12-29",2.221,2.3136,2.1336,2.3136,82200.0],["2008-12-30",2.2673,2.4935,2.2673,2.4678,24600.0],["2008-12-31",2.4216,2.8174,2.4216,2.7712,49200.0],["2009-01-02",2.7866,2.8277,2.7506,2.7969,14800.0],["2009-01-05",2.8483,2.8483,2.802,2.8277,14900.0],["2009-01-06",2.8226,2.8277,2.8071,2.8277,8400.0],["2009-01-07",2.8277,2.8277,2.7095,2.8277,10700.0],["2009-01-08",2.6118,2.8277,2.6118,2.7557,3400.0],["2009-01-09",2.8226,2.8946,2.6735,2.8277,25300.0],["2009-01-12",2.8277,2.8894,2.7146,2.838,25600.0],["2009-01-13",2.8431,2.8946,2.7609,2.7969,30600.0],["2009-01-14",2.7609,2.8277,2.6889,2.6889,8800.0],["2009-01-15",2.7455,2.8277,2.7095,2.8226,17800.0],["2009-01-16",2.8277,2.8277,2.7866,2.8123,15700.0],["2009-01-20",2.7866,2.8277,2.7146,2.7146,8300.0],["2009-01-21",2.5192,2.8277,2.5192,2.8277,9000.0],["2009-01-22",2.73,2.8277,2.73,2.8277,3200.0],["2009-01-23",2.7403,2.8997,2.6786,2.6786,6300.0],["2009-01-26",2.7455,2.8277,2.7146,2.7249,4900.0],["2009-01-27",2.6529,2.8277,2.6529,2.8277,8800.0],["2009-01-28",2.7557,2.8277,2.694,2.694,9400.0],["2009-01-29",2.8226,2.8277,2.802,2.8174,4000.0],["2009-01-30",2.7712,2.8277,2.6786,2.8277,9200.0],["2009-02-02",2.73,2.8277,2.6015,2.7609,13800.0],["2009-02-03",3.5886,3.5886,3.2133,3.4087,61400.0],["2009-02-04",3.4447,3.5732,3.1979,3.5732,31300.0],["2009-02-05",3.4087,3.4138,3.1876,3.2904,23600.0],["2009-02-06",3.3573,3.3676,3.2596,3.3418,13200.0],["2009-02-09",3.3418,3.3418,3.2544,3.3059,3800.0],["2009-02-10",3.2904,3.2904,3.1927,3.239,38200.0],["2009-02-11",3.2647,3.3367,3.167,3.2647,25200.0],["2009-02-12",3.239,3.5115,3.2287,3.5115,20800.0],["2009-02-13",3.4035,3.5064,3.3213,3.4395,11800.0],["2009-02-17",3.2596,3.3007,3.0694,3.239,2900.0],["2009-02-18",3.3521,3.3521,3.0899,3.2236,29000.0],["2009-02-19",3.2185,3.239,3.203,3.239,14200.0],["2009-02-20",3.2442,3.2442,3.0436,3.203,8200.0],["2009-02-23",3.167,3.1979,3.1053,3.1876,12500.0],["2009-02-24",3.1053,3.2082,3.0899,3.203,18900.0],["2009-02-25",3.0796,3.2133,3.0436,3.0848,14100.0],["2009-02-26",3.0848,3.1105,2.8329,2.9717,45300.0],["2009-02-27",2.9665,3.0848,2.9614,3.0848,20000.0],["2009-03-02",3.1773,3.1773,3.0231,3.0848,20700.0],["2009-03-03",3.0077,3.0848,2.9717,3.0796,17700.0],["2009-03-04",3.0848,3.0848,3.0591,3.0591,8600.0],["2009-03-05",3.0334,3.0796,2.9203,2.9511,17600.0],["2009-03-06",2.9151,2.9151,2.6735,2.8688,17200.0],["2009-03-09",2.766,2.766,2.3804,2.5552,39500.0],["2009-03-10",2.5706,2.5809,2.4884,2.5809,10100.0],["2009-03-11",2.4164,2.5706,2.4164,2.5706,4300.0],["2009-03-12",2.5398,2.6683,2.5398,2.6221,34700.0],["2009-03-13",2.5758,2.6478,2.5758,2.5964,11900.0],["2009-03-16",2.5964,2.6529,2.5964,2.6221,2000.0],["2009-03-17",2.5912,2.8586,2.5912,2.8586,31600.0],["2009-03-18",2.6323,2.7403,2.6272,2.7197,16700.0],["2009-03-19",2.7146,2.7249,2.6272,2.6992,19100.0],["2009-03-20",2.6889,2.7506,2.6478,2.6632,29400.0],["2009-03-23",2.6735,2.6735,2.437,2.5706,20700.0],["2009-03-24",2.5604,3.0745,2.5604,3.0745,24500.0],["2009-03-25",2.8226,2.8586,2.6838,2.8277,22300.0],["2009-03-26",2.8329,2.9151,2.7506,2.8277,34600.0],["2009-03-27",2.7249,3.0745,2.5655,2.6992,20300.0],["2009-03-30",2.5758,2.7609,2.5758,2.6992,3600.0],["2009-03-31",2.6735,2.7814,2.6735,2.7814,9500.0],["2009-04-01",2.5706,2.8329,2.5706,2.6478,11000.0],["2009-04-02",2.6683,3.0488,2.6529,2.7917,7300.0],["2009-04-03",2.7763,2.946,2.7146,2.9048,8400.0],["2009-04-06",2.8226,2.8946,2.6169,2.6786,5200.0],["2009-04-07",2.5706,2.6992,2.5706,2.6581,5200.0],["2009-04-08",2.5655,2.7763,2.5655,2.6221,2300.0],["2009-04-09",2.6375,2.7917,2.6375,2.6426,9900.0],["2009-04-13",2.6992,2.6992,2.5141,2.5861,17900.0],["2009-04-14",2.5706,2.8637,2.4935,2.6169,10600.0],["2009-04-15",2.5347,2.7763,2.5141,2.5809,2700.0],["2009-04-16",2.5758,2.7146,2.5758,2.6735,2800.0],["2009-04-17",2.6735,2.7763,2.6221,2.6735,3800.0],["2009-04-20",2.6221,2.6375,2.5449,2.5706,9900.0],["2009-04-21",2.5192,2.5706,2.3753,2.5552,24800.0],["2009-04-22",2.4678,2.5809,2.0617,2.5655,29100.0],["2009-04-23",2.5706,2.5706,2.4113,2.5347,15400.0],["2009-04-24",2.4113,2.6786,2.4113,2.5706,21400.0],["2009-04-27",2.5861,2.7712,2.5706,2.6272,3700.0],["2009-04-28",2.6323,2.6323,2.5758,2.5912,6400.0],["2009-04-29",2.5706,2.6786,2.5706,2.6786,5900.0],["2009-04-30",2.5295,3.0848,2.5295,2.9305,49300.0],["2009-05-01",3.0334,3.0848,2.9922,3.0334,26300.0],["2009-05-04",3.0488,3.0796,2.946,3.0334,7600.0],["2009-05-05",3.0334,3.0334,2.982,2.982,1800.0],["2009-05-06",2.9871,3.0436,2.9305,2.9768,11400.0],["2009-05-07",2.9717,2.9768,2.9511,2.9511,11500.0],["2009-05-08",3.0231,3.1053,2.9614,3.1002,21700.0],["2009-05-11",2.9665,3.1465,2.9408,2.9871,22000.0],["2009-05-12",2.9562,3.1722,2.9562,3.0334,4600.0],["2009-05-13",2.9562,3.0334,2.9562,2.9562,6200.0],["2009-05-14",2.9562,2.9614,2.9305,2.9562,11000.0],["2009-05-15",3.0025,3.0694,2.9511,3.0128,8500.0],["2009-05-18",2.9305,2.982,2.9305,2.9562,2900.0],["2009-05-19",2.9562,2.9768,2.946,2.9717,1700.0],["2009-05-20",2.9562,3.0848,2.9562,3.0025,26300.0],["2009-05-21",2.9408,3.1053,2.9408,3.1053,8800.0],["2009-05-22",3.0848,3.2185,3.0848,3.2185,7400.0],["2009-05-26",3.203,3.347,3.0899,3.2493,85600.0],["2009-05-27",3.1876,3.3264,3.1876,3.3161,3900.0],["2009-05-28",3.3161,4.0205,3.3161,3.8663,63500.0],["2009-05-29",3.9074,3.9074,3.4395,3.4395,19600.0],["2009-06-01",3.856,3.856,3.4755,3.6863,25400.0],["2009-06-02",3.7686,3.7686,3.5989,3.7172,2300.0],["2009-06-03",3.5989,3.7172,3.5989,3.676,3700.0],["2009-06-04",3.6606,3.7737,3.4447,3.5989,11000.0],["2009-06-05",3.6966,3.8251,3.6503,3.7429,4000.0],["2009-06-08",3.5938,3.6657,3.5938,3.6041,8200.0],["2009-06-09",3.6092,3.7891,3.5938,3.7377,20500.0],["2009-06-10",3.7429,3.9691,3.7326,3.7789,11200.0],["2009-06-11",3.8148,3.8817,3.7377,3.8817,5700.0],["2009-06-12",3.8817,3.9948,3.6555,3.8971,22700.0],["2009-06-15",3.7017,3.8251,3.6503,3.6503,22500.0],["2009-06-16",3.6606,3.8354,3.6246,3.7429,25800.0],["2009-06-17",3.6092,3.6657,3.2544,3.6657,37000.0],["2009-06-18",3.5989,3.8971,3.5835,3.7377,7800.0],["2009-06-19",3.7274,3.748,3.6349,3.676,4100.0],["2009-06-22",3.6349,3.6863,3.5989,3.676,10200.0],["2009-06-23",3.5989,3.6812,3.5989,3.6812,3400.0],["2009-06-24",3.5989,3.8046,3.5989,3.7172,3700.0],["2009-06-25",3.7172,3.7943,3.676,3.7891,6800.0],["2009-06-26",3.6143,3.7994,3.6143,3.7994,12800.0],["2009-06-29",3.7686,3.9691,3.7223,3.8457,2500.0],["2009-06-30",3.9177,3.9896,3.6657,3.676,14500.0],["2009-07-01",3.7069,3.9074,3.7069,3.784,2800.0],["2009-07-02",3.7274,3.8046,3.7274,3.7994,400.0],["2009-07-06",3.8714,3.8714,3.7274,3.7531,2300.0],["2009-07-07",3.7274,3.748,3.6812,3.6812,3400.0],["2009-07-08",3.64,3.8046,3.6246,3.7377,14900.0],["2009-07-09",3.6349,3.7326,3.6349,3.7069,13800.0],["2009-07-10",3.6503,3.7223,3.6503,3.7223,4700.0],["2009-07-13",3.6452,3.7789,3.64,3.6555,14600.0],["2009-07-14",3.6606,3.7686,3.6503,3.7274,6800.0],["2009-07-15",3.8046,3.8046,3.6863,3.6863,2300.0],["2009-07-16",3.6503,3.7429,3.6503,3.6863,4100.0],["2009-07-17",3.7274,3.7531,3.7223,3.7531,2100.0],["2009-07-20",3.6709,3.7943,3.6709,3.7943,9200.0],["2009-07-21",3.6709,3.7994,3.6709,3.7326,2300.0],["2009-07-22",3.6606,4.3084,3.6606,4.0308,16700.0],["2009-07-23",4.0308,4.0308,3.8406,3.9485,5800.0],["2009-07-24",3.7017,4.1645,3.7017,3.9434,8600.0],["2009-07-27",4.0616,4.3547,3.7531,4.2724,29400.0],["2009-07-28",4.2776,4.2776,3.9896,4.1285,11100.0],["2009-07-29",3.9639,4.5243,3.9022,4.2776,57300.0],["2009-07-30",4.2519,4.4421,4.2519,4.4061,2100.0],["2009-07-31",4.2673,4.7094,4.2673,4.4729,66100.0],["2009-08-03",4.4215,4.4729,4.3958,4.4267,16900.0],["2009-08-04",4.5243,4.5243,4.3958,4.4575,10900.0],["2009-08-05",4.4164,4.4164,4.2776,4.329,6200.0],["2009-08-06",4.2673,4.5141,4.2673,4.4112,2400.0],["2009-08-07",4.2519,4.3855,4.2519,4.3701,9800.0],["2009-08-10",4.4267,4.4986,4.2416,4.4369,5200.0],["2009-08-11",4.4472,4.4678,4.293,4.3701,37000.0],["2009-08-12",4.4986,4.4986,4.3701,4.4986,900.0],["2009-08-13",4.6169,4.6169,4.4421,4.5295,6800.0],["2009-08-14",4.5809,4.5809,4.4575,4.5758,3100.0],["2009-08-17",4.5243,4.6477,4.5089,4.5706,12600.0],["2009-08-18",4.6426,4.8534,4.6323,4.8174,9600.0],["2009-08-19",4.4369,5.4241,4.4369,5.1721,62200.0],["2009-08-20",5.5577,5.568,5.3212,5.3881,69100.0],["2009-08-21",5.3984,5.5269,5.2698,5.3367,49500.0],["2009-08-24",5.3058,5.3984,5.2544,5.2955,7700.0],["2009-08-25",5.2647,5.5115,5.1567,5.1567,23900.0],["2009-08-26",5.2184,5.4755,5.2184,5.275,22100.0],["2009-08-27",5.1876,5.3264,5.167,5.2955,16600.0],["2009-08-28",5.275,5.3212,5.2544,5.2544,6400.0],["2009-08-31",5.2544,5.3264,5.1979,5.2698,37700.0],["2009-09-01",5.1876,5.3932,4.8997,5.0385,25000.0],["2009-09-02",5.1927,5.2801,5.0333,5.2544,8200.0],["2009-09-03",5.203,5.2801,5.0333,5.1362,9600.0],["2009-09-04",5.1413,5.4292,5.1413,5.3881,14700.0],["2009-09-08",5.4498,5.6297,5.4498,5.5475,27400.0],["2009-09-09",5.5526,5.9176,5.4498,5.7685,39900.0],["2009-09-10",5.7788,6.4266,5.7171,6.1747,49700.0],["2009-09-11",6.1747,6.2055,5.7685,5.8816,41900.0],["2009-09-14",5.8611,6.3341,5.8611,5.9896,38900.0],["2009-09-15",6.1027,6.1747,5.9896,6.149,40800.0],["2009-09-16",6.0153,6.1439,5.9125,6.0616,39300.0],["2009-09-17",6.2313,6.2313,5.82,6.005,54300.0],["2009-09-18",6.0102,6.0102,5.8148,5.8148,18400.0],["2009-09-21",5.9845,5.9845,5.784,5.8405,28100.0],["2009-09-22",5.8816,5.9588,5.7942,5.9176,28000.0],["2009-09-23",5.7994,6.041,5.7891,5.7891,12900.0],["2009-09-24",5.9074,6.0359,5.8405,5.8868,9600.0],["2009-09-25",5.9382,6.0256,5.8045,5.8045,21200.0],["2009-09-28",5.8919,6.041,5.7068,5.9588,15000.0],["2009-09-29",6.0256,6.1696,5.9639,6.1284,12400.0],["2009-09-30",6.1541,6.1541,5.9433,5.9742,18800.0],["2009-10-01",6.0462,6.1696,5.5937,5.9433,29200.0],["2009-10-02",5.9742,6.149,5.8302,6.1181,23400.0],["2009-10-05",6.1593,6.1644,6.0667,6.0976,12700.0],["2009-10-06",6.1439,6.1696,5.9639,6.041,5600.0],["2009-10-07",6.1336,6.3804,6.0873,6.2313,21500.0],["2009-10-08",6.0102,6.5346,5.9382,6.5346,39700.0],["2009-10-09",6.5294,6.6477,6.4009,6.5397,11500.0],["2009-10-12",6.4318,6.6426,6.2364,6.6066,37500.0],["2009-10-13",6.5654,6.6785,6.4523,6.5346,10000.0],["2009-10-14",6.4883,6.5603,6.4163,6.5089,9600.0],["2009-10-15",6.5911,6.6528,6.2827,6.5552,9700.0],["2009-10-16",6.5346,6.55,6.2107,6.3341,37300.0],["2009-10-19",6.4215,6.5603,6.3804,6.4575,11000.0],["2009-10-20",6.4935,6.6169,6.3855,6.5552,16000.0],["2009-10-21",6.5911,6.6734,6.4935,6.55,14900.0],["2009-10-22",6.5757,6.586,6.5346,6.5552,19700.0],["2009-10-23",6.6837,7.2081,6.5809,7.167,58800.0],["2009-10-26",7.095,7.3006,7.0796,7.0796,51900.0],["2009-10-27",7.0693,7.1515,7.0436,7.1258,12400.0],["2009-10-28",7.0384,7.2184,6.8071,7.0899,28300.0],["2009-10-29",7.1515,7.1824,6.9922,6.9922,14800.0],["2009-10-30",7.0333,7.1053,7.0333,7.0539,16400.0],["2009-11-02",7.095,7.167,7.0127,7.0436,24500.0],["2009-11-03",7.0179,7.1978,7.0024,7.0384,61500.0],["2009-11-04",7.023,7.1207,7.0127,7.1053,20000.0],["2009-11-05",7.0641,7.1207,7.0179,7.023,16700.0],["2009-11-06",7.0179,7.1156,6.7608,7.0076,19000.0],["2009-11-09",7.1464,7.167,6.8842,7.0693,34500.0],["2009-11-10",7.1515,7.1515,7.023,7.0333,29000.0],["2009-11-11",7.0641,7.1053,6.8122,6.9767,17500.0],["2009-11-12",7.0744,7.1104,7.0282,7.0436,14600.0],["2009-11-13",7.1464,7.1464,6.9716,7.095,41500.0],["2009-11-16",7.095,7.1156,7.0539,7.095,26600.0],["2009-11-17",7.095,7.167,7.0436,7.095,261400.0],["2009-11-18",7.095,7.1156,7.0693,7.095,68300.0],["2009-11-19",7.095,7.1001,6.9767,7.0847,43100.0],["2009-11-20",7.095,7.1721,7.0899,7.1618,142400.0],["2009-11-23",7.1824,8.1233,7.1824,7.969,125900.0],["2009-11-24",8.0513,8.1592,7.8713,7.9073,35300.0],["2009-11-25",7.9587,8.1438,7.6657,8.1387,46100.0],["2009-11-27",8.0101,8.149,7.7531,7.9227,22800.0],["2009-11-30",7.969,8.0873,7.8919,8.077,54800.0],["2009-12-01",8.149,8.4574,8.1078,8.3906,48100.0],["2009-12-02",8.4317,8.9921,8.4317,8.8944,79300.0],["2009-12-03",9.0076,9.0898,8.6682,8.7402,49000.0],["2009-12-04",8.8173,8.9459,8.478,8.5037,47100.0],["2009-12-07",8.7402,8.7402,8.4009,8.5757,60800.0],["2009-12-08",8.6117,8.6939,8.3443,8.6682,32000.0],["2009-12-09",8.6939,8.6939,8.514,8.5448,18400.0],["2009-12-10",8.5963,8.6528,8.2621,8.2775,36200.0],["2009-12-11",8.3032,8.4729,7.8148,8.0256,62200.0],["2009-12-14",7.9742,8.3546,7.7582,8.3392,65800.0],["2009-12-15",8.2209,8.478,7.9947,8.0204,46300.0],["2009-12-16",8.1644,8.2569,7.8713,8.0153,25900.0],["2009-12-17",7.9999,8.1695,7.5474,7.6143,45300.0],["2009-12-18",7.5834,7.9176,7.5217,7.8405,37200.0],["2009-12-21",7.7634,7.8713,7.5526,7.7942,22400.0],["2009-12-22",7.8765,8.2209,7.7017,7.7891,36500.0],["2009-12-23",7.7891,7.8456,7.7171,7.7171,7000.0],["2009-12-24",7.7222,7.8662,7.7222,7.8662,7800.0],["2009-12-28",7.6811,7.7839,7.3521,7.7736,35800.0],["2009-12-29",7.7222,8.0461,7.6965,8.041,15700.0],["2009-12-30",8.0153,8.0256,7.8508,7.9536,14600.0],["2009-12-31",7.969,8.0359,7.897,8.0204,14600.0],["2010-01-04",7.9742,8.1849,7.9639,8.1027,46200.0],["2010-01-05",8.0564,8.1849,8.0461,8.0975,79900.0],["2010-01-06",8.2261,8.2261,7.6297,7.7736,88800.0],["2010-01-07",7.7685,7.8096,7.5371,7.6862,32900.0],["2010-01-08",7.6194,7.6862,7.3932,7.6297,26200.0],["2010-01-11",7.5577,7.7993,7.4292,7.6862,23600.0],["2010-01-12",7.7325,8.0359,7.6965,8.0307,46700.0],["2010-01-13",7.9844,8.149,7.6811,7.8765,72900.0],["2010-01-14",7.9176,8.1335,7.9176,8.041,18000.0],["2010-01-15",7.969,8.2209,7.9639,8.113,27000.0],["2010-01-19",8.0204,8.2261,7.9073,8.113,38300.0],["2010-01-20",7.9844,8.2158,7.9844,8.2158,17700.0],["2010-01-21",8.1387,8.2107,8.0307,8.1798,13700.0],["2010-01-22",8.0975,8.149,7.9793,8.0359,35300.0],["2010-01-25",8.0204,8.2261,8.0204,8.2261,23700.0],["2010-01-26",8.0975,8.2261,8.0975,8.2261,12100.0],["2010-01-27",8.2004,8.2158,8.0718,8.1747,17800.0],["2010-01-28",8.6528,8.9973,8.4677,8.9664,121700.0],["2010-01-29",8.8687,8.8687,7.568,7.8405,89000.0],["2010-02-01",7.9073,8.1901,7.7634,8.1901,45900.0],["2010-02-02",8.2261,8.2261,8.0667,8.0975,15300.0],["2010-02-03",8.1078,8.1747,7.8816,8.1438,16400.0],["2010-02-04",8.0153,8.1233,7.9073,7.9073,25400.0],["2010-02-05",7.897,8.0307,7.897,7.9125,11100.0],["2010-02-08",8.0153,8.0153,7.9022,7.9022,14700.0],["2010-02-09",7.7634,7.9382,7.6862,7.9382,18200.0],["2010-02-10",7.969,7.969,7.4292,7.7685,55900.0],["2010-02-11",7.7736,7.8919,7.5731,7.7788,15900.0],["2010-02-12",7.7377,7.9639,7.3469,7.9022,31000.0],["2010-02-16",7.8868,8.5808,7.7119,8.2312,50600.0],["2010-02-17",8.3495,8.3495,8.0153,8.1901,17900.0],["2010-02-18",8.3289,8.3289,8.1335,8.2312,2200.0],["2010-02-19",8.2672,8.3032,8.113,8.2261,4600.0],["2010-02-22",8.1695,8.2209,8.0564,8.113,6400.0],["2010-02-23",8.0461,8.2312,8.0461,8.2312,15600.0],["2010-02-24",8.2312,8.2312,8.0718,8.0821,3900.0],["2010-02-25",8.0461,8.1233,7.9999,8.0616,7700.0],["2010-02-26",7.9793,8.2312,7.7171,8.1335,59300.0],["2010-03-01",8.1233,8.2312,7.9536,8.1644,20500.0],["2010-03-02",8.1335,8.3083,8.1284,8.2878,15300.0],["2010-03-03",8.2261,8.2466,8.0924,8.2055,14600.0],["2010-03-04",8.149,8.3289,8.1335,8.3289,9000.0],["2010-03-05",8.3238,8.3803,8.2929,8.3546,68100.0],["2010-03-08",8.3186,8.5705,8.3032,8.5037,25800.0],["2010-03-09",8.4523,8.4831,8.2826,8.4266,18500.0],["2010-03-10",8.4831,8.6682,8.406,8.4986,8000.0],["2010-03-11",8.478,8.5088,8.4626,8.4831,8600.0],["2010-03-12",8.4831,8.4831,8.2826,8.478,13400.0],["2010-03-15",8.406,8.4523,8.2569,8.4317,16400.0],["2010-03-16",8.406,8.478,8.406,8.478,6500.0],["2010-03-17",8.4729,8.4986,8.3238,8.3392,15100.0],["2010-03-18",8.37,8.4523,8.2261,8.2261,15000.0],["2010-03-19",8.2209,8.3443,7.7428,7.9793,59100.0],["2010-03-22",8.0821,8.0924,7.9536,8.0564,6600.0],["2010-03-23",8.0101,8.0975,8.0101,8.0873,11300.0],["2010-03-24",8.041,8.0718,7.7531,8.0718,14900.0],["2010-03-25",7.933,8.0718,7.9125,7.969,13600.0],["2010-03-26",7.9227,8.0564,7.8302,7.9073,8600.0],["2010-03-29",7.9279,7.9947,7.7377,7.8765,18800.0],["2010-03-30",7.8713,7.8919,7.7274,7.7634,49700.0],["2010-03-31",7.712,7.7736,7.5474,7.6194,38300.0],["2010-04-01",7.8919,8.2158,7.532,8.1027,84700.0],["2010-04-05",8.0975,8.0975,7.8405,8.0564,60000.0],["2010-04-06",7.9639,8.0924,7.9536,8.0307,21000.0],["2010-04-07",7.8456,8.077,7.8405,8.077,29700.0],["2010-04-08",8.1181,8.2261,7.9742,8.0975,24000.0],["2010-04-09",7.9999,8.1644,7.9639,8.0718,15200.0],["2010-04-12",8.1592,8.1592,7.969,8.077,10500.0],["2010-04-13",8.0564,8.1027,7.9793,8.0924,13000.0],["2010-04-14",8.149,8.149,8.0359,8.0975,6500.0],["2010-04-15",8.1027,8.2209,8.0256,8.1747,16000.0],["2010-04-16",8.113,8.1747,8.0513,8.1747,13200.0],["2010-04-19",8.0307,8.1644,8.0101,8.1541,13800.0],["2010-04-20",8.041,8.1078,7.9844,8.0616,10800.0],["2010-04-21",8.0461,8.113,7.8456,8.0924,23400.0],["2010-04-22",8.0153,8.1078,7.8765,8.0153,19500.0],["2010-04-23",7.9176,8.0616,7.9073,7.969,19500.0],["2010-04-26",7.9227,7.9793,7.8868,7.969,23800.0],["2010-04-27",7.9176,7.969,7.8405,7.9484,22800.0],["2010-04-28",7.9227,8.1027,7.8456,7.933,30700.0],["2010-04-29",7.969,8.2004,7.8662,8.113,37900.0],["2010-04-30",8.1849,8.2004,7.712,7.7274,58500.0],["2010-05-03",7.7377,7.7891,7.3829,7.7377,33100.0],["2010-05-04",7.6348,7.7891,7.5629,7.6708,37900.0],["2010-05-05",7.5731,7.7068,7.4549,7.4549,59000.0],["2010-05-06",7.5063,7.6503,6.2313,7.3418,105200.0],["2010-05-07",7.3829,7.4806,7.1001,7.3109,39500.0],["2010-05-10",7.6091,7.8199,7.3778,7.7942,55000.0],["2010-05-11",7.6914,8.1541,7.604,7.9176,37500.0],["2010-05-12",7.9896,8.1284,7.8148,8.0153,40500.0],["2010-05-13",8.0204,8.2209,7.9999,8.0924,18800.0],["2010-05-14",8.0616,8.1233,8.0307,8.041,19400.0],["2010-05-17",8.0564,8.1233,8.0307,8.0564,22800.0],["2010-05-18",8.0564,8.2004,8.0564,8.0924,29500.0],["2010-05-19",8.1747,8.1798,7.9227,7.9536,12800.0],["2010-05-20",7.7736,7.8765,7.4292,7.604,22600.0],["2010-05-21",7.4189,7.897,7.3315,7.8045,37300.0],["2010-05-24",7.7994,7.7994,7.4703,7.6245,20200.0],["2010-05-25",7.4035,7.5474,7.3366,7.4754,7700.0],["2010-05-26",7.5783,7.7325,7.3264,7.4446,18700.0],["2010-05-27",7.4857,7.64,7.4857,7.64,4100.0],["2010-05-28",7.5269,7.64,7.5063,7.5063,12600.0],["2010-06-01",7.4446,7.5988,7.4446,7.5474,4600.0],["2010-06-02",7.4652,7.568,7.3932,7.568,9800.0],["2010-06-03",7.3983,7.5783,7.3778,7.4857,23700.0],["2010-06-04",7.4292,7.5217,7.2955,7.3521,33500.0],["2010-06-07",7.1721,7.532,7.1721,7.3418,14700.0],["2010-06-08",7.4806,7.5217,7.1978,7.2132,19500.0],["2010-06-09",7.203,7.4703,7.1824,7.3109,18100.0],["2010-06-10",7.2749,7.5474,7.2749,7.496,16800.0],["2010-06-11",7.5269,7.5577,7.4189,7.5526,19800.0],["2010-06-14",7.5937,7.5937,7.4909,7.5166,6600.0],["2010-06-15",7.5012,7.6657,7.4857,7.6657,25200.0],["2010-06-16",7.6503,7.6503,7.4189,7.4395,29000.0],["2010-06-17",7.424,7.5423,7.4035,7.5063,17000.0],["2010-06-18",7.4446,7.6503,7.4292,7.5629,14300.0],["2010-06-21",7.6143,7.6503,7.4549,7.5012,16300.0],["2010-06-22",7.4754,7.4806,7.3623,7.3932,40900.0],["2010-06-23",7.4446,7.5012,7.2544,7.424,48100.0],["2010-06-24",7.4343,7.8868,7.3264,7.7891,57800.0],["2010-06-25",7.8765,7.8765,7.424,7.6245,950400.0],["2010-06-28",7.6245,7.7119,7.5269,7.5731,27500.0],["2010-06-29",7.4754,7.5526,7.3264,7.46,36300.0],["2010-06-30",7.4806,7.5474,7.4292,7.4395,20900.0],["2010-07-01",7.4703,7.4703,7.1875,7.1927,34500.0],["2010-07-02",7.2492,7.2698,7.0641,7.1258,28400.0],["2010-07-06",7.2235,7.3469,7.1361,7.2698,57500.0],["2010-07-07",7.2852,7.6914,7.2235,7.676,50900.0],["2010-07-08",7.7428,7.9125,7.6605,7.7736,39100.0],["2010-07-09",7.7325,7.9279,7.7119,7.9279,43800.0],["2010-07-12",7.8765,8.0564,7.8405,7.8456,21200.0],["2010-07-13",7.9279,8.2261,7.7428,8.2107,45000.0],["2010-07-14",8.2158,8.3289,8.1387,8.3186,27700.0],["2010-07-15",8.2981,8.3032,7.9587,8.1027,37000.0],["2010-07-16",8.0359,8.0359,7.64,7.6451,34200.0],["2010-07-19",7.7068,7.7788,7.4343,7.4754,18100.0],["2010-07-20",7.4035,7.5886,7.3006,7.568,29300.0],["2010-07-21",7.6245,7.676,7.3829,7.3829,17800.0],["2010-07-22",7.4652,7.5629,7.388,7.5474,22400.0],["2010-07-23",7.5371,7.5731,7.3726,7.5371,38700.0],["2010-07-26",7.5577,7.5577,7.4086,7.4806,34700.0],["2010-07-27",7.5269,7.5269,7.3264,7.3623,32900.0],["2010-07-28",7.3264,7.3983,7.2492,7.2544,14000.0],["2010-07-29",7.2904,7.424,7.1978,7.2595,19100.0],["2010-07-30",7.2492,7.3778,7.2132,7.2184,27000.0],["2010-08-02",7.3006,7.4035,7.1978,7.2338,21400.0],["2010-08-03",6.9922,7.3572,6.9922,7.0899,26600.0],["2010-08-04",7.1156,7.2544,7.0179,7.1104,24400.0],["2010-08-05",7.0899,7.0899,6.951,6.951,24400.0],["2010-08-06",6.8945,6.9613,6.6271,6.7917,35500.0],["2010-08-09",6.8276,6.9819,6.7608,6.9305,21600.0],["2010-08-10",6.8636,6.8996,6.7659,6.8174,20900.0],["2010-08-11",6.7762,6.8791,6.7557,6.7917,46800.0],["2010-08-12",6.7454,6.7762,6.6323,6.6528,10500.0],["2010-08-13",6.6374,6.6374,6.478,6.5809,31500.0],["2010-08-16",6.5654,6.8636,6.5654,6.8225,21900.0],["2010-08-17",6.8636,6.9562,6.8071,6.8482,19000.0],["2010-08-18",6.8225,7.0693,6.7145,6.7762,22000.0],["2010-08-19",6.7454,6.7762,6.4729,6.478,35500.0],["2010-08-20",6.4472,6.4472,6.2004,6.3752,40400.0],["2010-08-23",6.4061,6.4883,6.2827,6.2981,27300.0],["2010-08-24",6.2621,6.4266,6.2621,6.3135,20700.0],["2010-08-25",6.2981,6.3855,6.1696,6.3752,16900.0],["2010-08-26",6.4061,6.4061,6.2827,6.3084,21100.0],["2010-08-27",6.3598,6.478,6.293,6.4318,25800.0],["2010-08-30",6.4318,6.478,6.3495,6.3546,13700.0],["2010-08-31",6.5243,6.8482,6.3495,6.5809,54900.0],["2010-09-01",6.7145,6.8071,6.5192,6.7917,29700.0],["2010-09-02",6.8379,6.9562,6.8122,6.8276,24300.0],["2010-09-03",6.8534,6.8842,6.7351,6.8482,21300.0],["2010-09-07",6.8688,6.8688,6.6323,6.6426,19300.0],["2010-09-08",6.7402,6.7505,6.6014,6.6271,26500.0],["2010-09-09",6.7351,6.7351,6.6631,6.6837,16900.0],["2010-09-10",6.7145,6.7814,6.6169,6.766,9600.0],["2010-09-13",6.5963,6.9099,6.586,6.8791,26700.0],["2010-09-14",6.8893,7.023,6.8482,6.9408,19200.0],["2010-09-15",6.951,7.0847,6.7814,6.8688,14500.0],["2010-09-16",6.9767,6.9767,6.8174,6.8688,10400.0],["2010-09-17",6.9459,6.951,6.8122,6.8534,33100.0],["2010-09-20",6.8276,6.9922,6.8122,6.9099,25300.0],["2010-09-21",6.9459,6.9459,6.7711,6.8534,17400.0],["2010-09-22",6.8225,6.8893,6.6837,6.7043,23300.0],["2010-09-23",6.6837,6.7145,6.6374,6.6734,15500.0],["2010-09-24",6.73,6.7711,6.6477,6.7711,20500.0],["2010-09-27",6.7711,6.8174,6.6991,6.7762,28000.0],["2010-09-28",6.7351,6.8945,6.6888,6.8893,13900.0],["2010-09-29",6.8585,6.8739,6.6426,6.694,43300.0],["2010-09-30",6.7402,6.9099,6.6426,6.7865,35700.0],["2010-10-01",6.8482,6.951,6.7865,6.9459,30800.0],["2010-10-04",7.2647,7.2801,6.9665,7.1721,19300.0],["2010-10-05",7.2132,7.2492,7.131,7.1927,23000.0],["2010-10-06",7.1618,7.1875,7.0744,7.0744,37200.0],["2010-10-07",7.1258,7.1567,6.9613,7.1053,15200.0],["2010-10-08",7.0796,7.1875,7.0487,7.0796,17300.0],["2010-10-11",7.0693,7.1875,6.9562,7.0641,14200.0],["2010-10-12",7.0899,7.095,6.9665,7.059,8500.0],["2010-10-13",7.0539,7.2492,6.9202,7.2338,23800.0],["2010-10-14",7.2081,7.2749,7.1207,7.2389,14200.0],["2010-10-15",7.3366,7.3366,7.1413,7.2338,22500.0],["2010-10-18",7.2235,7.2441,7.1361,7.2441,19500.0],["2010-10-19",7.1773,7.3058,7.1773,7.2955,13500.0],["2010-10-20",7.5834,7.8096,7.4703,7.6451,45600.0],["2010-10-21",7.6862,7.8096,7.5937,7.6451,21800.0],["2010-10-22",7.7017,7.7017,7.5988,7.6451,8100.0],["2010-10-25",7.6554,7.7119,7.5988,7.6605,9900.0],["2010-10-26",7.5988,7.6348,7.5577,7.6297,7300.0],["2010-10-27",7.7017,7.7017,7.4035,7.496,19100.0],["2010-10-28",7.2492,7.3521,6.2364,6.6888,157600.0],["2010-10-29",6.73,7.1413,6.6837,6.8996,47100.0],["2010-11-01",6.951,7.095,6.5397,6.6631,149900.0],["2010-11-02",6.73,6.8225,6.6374,6.7094,51100.0],["2010-11-03",6.6837,6.7248,6.6631,6.6837,12900.0],["2010-11-04",6.7402,6.7454,6.6169,6.6837,65000.0],["2010-11-05",6.6837,6.7351,6.6066,6.6426,39600.0],["2010-11-08",6.6477,6.6477,6.5552,6.5706,27100.0],["2010-11-09",6.55,6.5809,6.5294,6.5449,15800.0],["2010-11-10",6.5706,6.5963,6.4318,6.5552,20100.0],["2010-11-11",6.5294,6.6477,6.5294,6.6066,7200.0],["2010-11-12",6.5449,6.6169,6.4575,6.4575,12300.0],["2010-11-15",6.4986,6.6734,6.4986,6.5654,13600.0],["2010-11-16",6.4883,6.7043,6.3032,6.3238,35000.0],["2010-11-17",6.3032,6.3032,6.0976,6.2724,18700.0],["2010-11-18",6.3238,6.3238,6.2518,6.2827,23900.0],["2010-11-19",6.2981,6.3238,6.1336,6.2672,53800.0],["2010-11-22",6.2415,6.3187,6.1953,6.3084,12800.0],["2010-11-23",6.2364,6.2518,6.1798,6.2055,15200.0],["2010-11-24",6.2261,6.2981,6.1798,6.2981,21900.0],["2010-11-26",6.257,6.3546,6.2415,6.3135,7500.0],["2010-11-29",6.2827,6.3084,6.1798,6.2775,15900.0],["2010-11-30",6.1233,6.257,6.1181,6.1233,23000.0],["2010-12-01",6.221,6.221,6.1233,6.1747,15500.0],["2010-12-02",6.1593,6.2158,5.9896,6.0719,14400.0],["2010-12-03",6.0667,6.1644,6.041,6.1644,9900.0],["2010-12-06",6.1336,6.2158,6.0667,6.2158,19000.0],["2010-12-07",6.2467,6.2724,6.1284,6.2724,14200.0],["2010-12-08",6.2724,6.4009,6.1541,6.1541,21800.0],["2010-12-09",6.2107,6.2724,6.1284,6.2621,60100.0],["2010-12-10",6.2621,6.5449,6.2055,6.4163,38700.0],["2010-12-13",6.4163,6.4215,6.257,6.3032,25600.0],["2010-12-14",6.2929,6.3495,6.2827,6.3135,18400.0],["2010-12-15",6.2878,6.3084,6.185,6.257,23600.0],["2010-12-16",6.2621,6.3958,6.2467,6.3444,22600.0],["2010-12-17",6.3649,6.73,6.3187,6.7248,55300.0],["2010-12-20",6.7248,6.7351,6.6374,6.6631,20500.0],["2010-12-21",6.7145,6.7814,6.6837,6.7608,23200.0],["2010-12-22",6.7865,6.7865,6.221,6.6631,11500.0],["2010-12-23",6.6785,6.6785,6.5552,6.6169,13900.0],["2010-12-27",6.5654,6.6323,6.3855,6.5552,47000.0],["2010-12-28",6.5089,6.5809,6.5089,6.55,9000.0],["2010-12-29",6.5397,6.6014,6.5397,6.5757,9900.0],["2010-12-30",6.5809,6.5809,6.4523,6.4523,11600.0],["2010-12-31",6.4575,6.4832,6.3752,6.3958,19800.0],["2011-01-03",6.4266,6.4266,6.3135,6.3546,48600.0],["2011-01-04",6.3392,6.3392,6.221,6.221,51800.0],["2011-01-05",6.2364,6.3187,6.2261,6.2878,25100.0],["2011-01-06",6.2621,6.2724,6.1901,6.221,23100.0],["2011-01-07",6.2107,6.2467,6.1541,6.2313,16300.0],["2011-01-10",6.2313,6.2621,6.185,6.2415,11300.0],["2011-01-11",6.2827,6.3135,6.2158,6.3135,11700.0],["2011-01-12",6.3649,6.3649,6.3032,6.3444,9600.0],["2011-01-13",6.3084,6.3752,6.2313,6.2672,10800.0],["2011-01-14",6.2467,6.3135,6.2467,6.2981,13400.0],["2011-01-18",6.2518,6.3495,6.2415,6.2981,12800.0],["2011-01-19",6.2672,6.2981,6.2055,6.2055,19600.0],["2011-01-20",6.1644,6.2878,6.1644,6.2158,9900.0],["2011-01-21",6.2415,6.2415,6.1541,6.1798,24900.0],["2011-01-24",6.1696,6.2107,6.1696,6.1696,33500.0],["2011-01-25",6.1798,6.442,6.1798,6.3187,15100.0],["2011-01-26",6.1798,6.3958,6.1798,6.3752,17800.0],["2011-01-27",6.3392,6.3392,6.1696,6.185,23700.0],["2011-01-28",6.2004,6.2004,5.8765,5.9074,25100.0],["2011-01-31",5.9536,5.9896,5.8045,5.8405,35200.0],["2011-02-01",5.8508,5.9639,5.8097,5.8971,25600.0],["2011-02-02",5.8559,5.9536,5.7274,5.8148,21100.0],["2011-02-03",5.8097,5.8971,5.8097,5.8971,36800.0],["2011-02-04",5.8662,5.9382,5.8457,5.8662,33000.0],["2011-02-07",5.8508,5.9433,5.8354,5.9228,12800.0],["2011-02-08",5.8919,5.9125,5.8405,5.8765,17900.0],["2011-02-09",5.8662,5.9896,5.8662,5.9279,13300.0],["2011-02-10",5.8714,5.9999,5.8611,5.8868,12800.0],["2011-02-11",5.8662,6.0256,5.8662,6.0256,8600.0],["2011-02-14",6.005,6.1233,6.005,6.0924,9900.0],["2011-02-15",6.0667,6.149,6.0667,6.1336,13000.0],["2011-02-16",6.1541,6.1747,6.1439,6.1593,10200.0],["2011-02-17",6.1696,6.1953,6.1593,6.1953,5200.0],["2011-02-18",6.221,6.221,5.9022,6.0822,19000.0],["2011-02-22",5.9845,6.0565,5.8662,5.969,20300.0],["2011-02-23",6.0307,6.077,6.0256,6.0256,12100.0],["2011-02-24",6.0565,6.077,5.9176,6.0462,16700.0],["2011-02-25",6.041,6.185,5.9279,6.1284,20200.0],["2011-02-28",6.1541,6.1953,6.1439,6.1953,8600.0],["2011-03-01",6.0822,6.0822,5.9433,5.9433,11300.0],["2011-03-02",5.9485,6.1181,5.8714,6.0256,12700.0],["2011-03-03",6.0513,6.1181,6.041,6.0822,15500.0],["2011-03-04",6.0462,6.1027,6.041,6.077,12100.0],["2011-03-07",6.1079,6.149,6.041,6.0976,27400.0],["2011-03-08",6.1233,6.2158,6.1027,6.185,8300.0],["2011-03-09",6.1696,6.1696,6.0822,6.1181,5100.0],["2011-03-10",6.0667,6.1079,6.0667,6.0667,13900.0],["2011-03-11",6.1027,6.1284,6.0513,6.0667,7500.0],["2011-03-14",6.005,6.0719,5.8919,5.9074,6800.0],["2011-03-15",5.7685,5.9639,5.7685,5.9022,33700.0],["2011-03-16",5.9125,6.1387,5.8714,5.9125,57400.0],["2011-03-17",6.0205,6.0205,5.8559,5.9074,18800.0],["2011-03-18",5.9279,6.0565,5.9279,6.0513,24700.0],["2011-03-21",6.1027,6.1027,5.9433,6.0513,9300.0],["2011-03-22",6.0307,6.0307,5.8816,5.9176,14000.0],["2011-03-23",5.9074,6.0153,5.8097,5.9896,7300.0],["2011-03-24",5.9845,6.113,5.9845,6.0205,12200.0],["2011-03-25",6.0462,6.0462,5.9588,5.9742,19300.0],["2011-03-28",5.9845,5.9845,5.9125,5.9228,19500.0],["2011-03-29",5.9382,5.9485,5.8816,5.9485,22600.0],["2011-03-30",5.9382,5.9536,5.8816,5.9536,24800.0],["2011-03-31",5.9536,6.0256,5.9125,6.0153,7600.0],["2011-04-01",6.0307,6.1181,5.9742,5.9742,13000.0],["2011-04-04",5.9793,5.9948,5.9022,5.9536,7700.0],["2011-04-05",5.9536,6.0822,5.9536,6.077,14300.0],["2011-04-06",5.9948,6.2158,5.9845,6.2107,19400.0],["2011-04-07",6.221,6.4266,6.1027,6.3804,60600.0],["2011-04-08",6.3958,6.3958,6.2004,6.3546,19600.0],["2011-04-11",6.3392,6.3392,6.2158,6.2775,13000.0],["2011-04-12",6.2107,6.2672,6.1696,6.1696,15400.0],["2011-04-13",6.1593,6.1593,5.9279,5.9433,11400.0],["2011-04-14",5.9331,6.0924,5.9176,6.0462,15500.0],["2011-04-15",6.0205,6.0307,5.9228,5.9845,23700.0],["2011-04-18",5.9125,5.9793,5.8714,5.9331,55900.0],["2011-04-19",5.969,6.0256,5.8919,5.9074,19000.0],["2011-04-20",5.9125,5.9485,5.8611,5.9433,15700.0],["2011-04-21",5.9433,5.9433,5.8765,5.9382,5000.0],["2011-04-25",5.9433,5.9433,5.8662,5.9331,6800.0],["2011-04-26",5.8919,5.9433,5.8816,5.9382,18200.0],["2011-04-27",5.9228,6.005,5.9022,6.005,15000.0],["2011-04-28",6.0102,6.0359,5.9022,5.9742,15000.0],["2011-04-29",6.041,6.041,5.6554,5.6554,35000.0],["2011-05-02",5.6914,5.6914,5.5166,5.5269,16000.0],["2011-05-03",5.5423,5.5423,5.3727,5.3727,22000.0],["2011-05-04",5.3932,5.3932,4.9922,5.0076,29900.0],["2011-05-05",4.9922,5.0179,4.4369,4.5141,59900.0],["2011-05-06",4.5398,4.8791,4.5141,4.7866,40000.0],["2011-05-09",4.8123,4.9562,4.7814,4.7866,30000.0],["2011-05-10",4.7865,5.0693,4.7865,5.0693,26300.0],["2011-05-11",5.0282,5.0796,4.9099,4.9202,52500.0],["2011-05-12",4.8894,5.1259,4.8842,5.1207,24500.0],["2011-05-13",5.131,5.131,4.9408,4.9459,12000.0],["2011-05-16",4.8945,4.9614,4.7814,4.7814,28900.0],["2011-05-17",4.7968,4.9254,4.7814,4.8997,24900.0],["2011-05-18",4.8945,4.9562,4.7917,4.9408,27200.0],["2011-05-19",4.9768,4.9768,4.8585,4.9048,31800.0],["2011-05-20",4.8997,4.9254,4.8174,4.8174,40800.0],["2011-05-23",4.7454,4.7968,4.6786,4.6786,12400.0],["2011-05-24",4.7146,4.7403,4.6632,4.6734,22300.0],["2011-05-25",4.6683,4.7043,4.658,4.6786,12800.0],["2011-05-26",4.6786,4.7454,4.658,4.7146,16800.0],["2011-05-27",4.73,4.8534,4.6991,4.7917,20900.0],["2011-05-31",4.8328,4.9819,4.7917,4.9356,48400.0],["2011-06-01",4.9408,4.9562,4.6272,4.6323,46000.0],["2011-06-02",4.6529,4.694,4.6015,4.6375,18600.0],["2011-06-03",4.5809,4.8945,4.5758,4.6169,38000.0],["2011-06-06",4.622,4.6477,4.4729,4.4781,29800.0],["2011-06-07",4.5295,4.5295,4.4112,4.4318,11500.0],["2011-06-08",4.4061,4.4061,4.3084,4.329,20000.0],["2011-06-09",4.3341,4.3444,4.257,4.3033,20200.0],["2011-06-10",4.2673,4.3135,4.1182,4.1593,38800.0],["2011-06-13",4.185,4.2878,4.0976,4.1233,28300.0],["2011-06-14",4.1696,4.2519,4.0976,4.1336,43700.0],["2011-06-15",4.113,4.1799,3.9228,3.9742,58300.0],["2011-06-16",3.9742,4.2776,3.9074,4.1593,36400.0],["2011-06-17",4.2107,4.4832,4.2056,4.3393,42000.0],["2011-06-20",4.3341,4.4986,4.329,4.3907,39600.0],["2011-06-21",4.3958,4.5449,4.2724,4.4369,64400.0],["2011-06-22",4.4164,4.4318,4.2467,4.2827,30700.0],["2011-06-23",4.2107,4.3135,4.1028,4.1079,53100.0],["2011-06-24",4.1233,4.2467,4.0976,4.1799,1052000.0],["2011-06-27",4.2004,4.4986,4.2004,4.3701,41900.0],["2011-06-28",4.3752,4.4884,4.2776,4.3701,22300.0],["2011-06-29",4.3958,4.4678,4.3701,4.3855,24200.0],["2011-06-30",4.4267,4.4421,4.3495,4.3495,37000.0],["2011-07-01",4.3341,4.3341,4.2827,4.3033,17900.0],["2011-07-05",4.3033,4.3444,4.2416,4.2673,17100.0],["2011-07-06",4.2878,4.3084,4.2364,4.257,21700.0],["2011-07-07",4.3084,4.3084,4.2467,4.2724,28200.0],["2011-07-08",4.2261,4.3136,4.2261,4.2878,7500.0],["2011-07-11",4.2467,4.3136,4.2467,4.293,20600.0],["2011-07-12",4.293,4.3084,4.293,4.293,4300.0],["2011-07-13",4.3135,4.3135,4.2673,4.2673,9700.0],["2011-07-14",4.2673,4.3187,4.2673,4.3033,19700.0],["2011-07-15",4.3187,4.3187,4.2364,4.2673,4900.0],["2011-07-18",4.2313,4.2827,4.221,4.221,9900.0],["2011-07-19",4.2467,4.2467,4.1953,4.2004,41500.0],["2011-07-20",4.2004,4.2776,4.1902,4.2776,10600.0],["2011-07-21",4.2776,4.2776,4.2159,4.257,14100.0],["2011-07-22",4.2416,4.3187,4.2416,4.257,19500.0],["2011-07-25",4.2261,4.2981,4.2261,4.293,10700.0],["2011-07-26",4.3187,4.4061,4.2673,4.4061,14700.0],["2011-07-27",4.3855,4.3855,4.3084,4.3495,4600.0],["2011-07-28",4.3238,4.3752,4.293,4.2981,8900.0],["2011-07-29",4.293,4.3855,4.2724,4.3033,39100.0],["2011-08-01",4.3341,4.3701,4.2878,4.3084,7000.0],["2011-08-02",4.3136,4.3598,4.2827,4.3136,6500.0],["2011-08-03",4.2878,4.3701,4.2776,4.3393,10800.0],["2011-08-04",4.3187,4.401,4.2878,4.3033,17300.0],["2011-08-05",4.3907,4.3907,4.2313,4.2313,16200.0],["2011-08-08",4.1182,4.1593,3.9588,4.1028,47500.0],["2011-08-09",4.113,4.1953,3.8971,4.1079,64700.0],["2011-08-10",4.1028,4.1182,3.928,4.0668,10600.0],["2011-08-11",4.0411,4.0719,3.8508,3.9382,22100.0],["2011-08-12",3.9999,4.0668,3.8765,3.8765,12400.0],["2011-08-15",3.9022,4.113,3.9022,3.9845,9700.0],["2011-08-16",3.9074,3.9845,3.8611,3.8611,6800.0],["2011-08-17",3.8611,3.8611,3.784,3.8046,6900.0],["2011-08-18",3.7789,3.8046,3.676,3.7686,27700.0],["2011-08-19",3.6863,3.7274,3.5989,3.6143,36700.0],["2011-08-22",3.6915,3.6915,3.2287,3.3367,26500.0],["2011-08-23",3.3418,3.4395,3.2493,3.4087,20000.0],["2011-08-24",3.383,3.4035,3.383,3.3933,2900.0],["2011-08-25",3.7583,4.7043,3.7583,4.3444,169900.0],["2011-08-26",4.2776,4.3701,3.9999,4.0668,48200.0],["2011-08-29",4.1645,4.4575,4.1285,4.3804,37500.0],["2011-08-30",4.2981,4.3495,4.2519,4.329,13800.0],["2011-08-31",4.329,4.3495,4.2776,4.2981,4700.0],["2011-09-01",4.3444,4.3444,4.2159,4.2261,4200.0],["2011-09-02",4.221,4.2519,4.1696,4.2261,8100.0],["2011-09-06",4.1387,4.1439,4.0462,4.0462,6700.0],["2011-09-07",4.1079,4.1387,4.0668,4.0719,7100.0],["2011-09-08",4.0051,4.0822,4.0051,4.0205,7800.0],["2011-09-09",3.9845,3.9845,3.7789,3.9331,71900.0],["2011-09-12",3.856,3.9331,3.7891,3.9331,15400.0],["2011-09-13",3.9331,4.1593,3.928,4.113,70100.0],["2011-09-14",4.113,4.1645,4.0771,4.1645,7400.0],["2011-09-15",4.1645,4.2056,4.113,4.1233,6500.0],["2011-09-16",4.1233,4.2416,4.0925,4.2364,7200.0],["2011-09-19",4.1747,4.221,4.113,4.113,9900.0],["2011-09-20",4.1182,4.2159,4.1182,4.1953,11100.0],["2011-09-21",4.1902,4.1902,4.0154,4.149,11700.0],["2011-09-22",4.0565,4.0822,3.9485,3.9948,18200.0],["2011-09-23",3.9896,4.0513,3.9639,4.0102,6900.0],["2011-09-26",3.9434,3.9896,3.9434,3.9845,32000.0],["2011-09-27",3.9845,4.1028,3.9845,4.0102,18500.0],["2011-09-28",3.9896,4.0051,3.9434,3.9691,13800.0],["2011-09-29",3.9742,4.113,3.9742,4.0925,4900.0],["2011-09-30",4.0359,4.1079,4.0359,4.0616,2800.0],["2011-10-03",4.0822,4.1079,3.9691,4.0616,6500.0],["2011-10-04",4.0616,4.1079,4.0205,4.0616,2600.0],["2011-10-05",4.0822,4.113,4.0668,4.0668,16400.0],["2011-10-06",4.0873,4.0873,4.0154,4.0668,3500.0],["2011-10-07",4.0873,4.1182,4.0154,4.0616,9800.0],["2011-10-10",4.0616,4.1182,4.0616,4.1182,26400.0],["2011-10-11",4.113,4.2519,4.0668,4.2519,3600.0],["2011-10-12",4.2519,4.3341,4.149,4.2827,55200.0],["2011-10-13",4.2621,4.3238,4.2621,4.2981,19400.0],["2011-10-14",4.3187,4.3804,4.2724,4.3752,8100.0],["2011-10-17",4.365,4.4164,4.1542,4.2827,26100.0],["2011-10-18",4.2981,4.3135,4.257,4.257,9200.0],["2011-10-19",4.1902,4.2313,4.1799,4.2313,4500.0],["2011-10-20",4.1645,4.221,4.1542,4.1645,3400.0],["2011-10-21",4.1645,4.2159,4.1645,4.1799,4200.0],["2011-10-24",4.1696,4.3187,4.1696,4.221,27500.0],["2011-10-25",4.1902,4.2416,4.1902,4.2364,27100.0],["2011-10-26",4.4369,4.4369,4.2621,4.2673,23700.0],["2011-10-27",4.2673,4.5758,4.2673,4.5758,53200.0],["2011-10-28",4.2621,4.3804,4.113,4.329,39600.0],["2011-10-31",4.3033,4.4215,4.2724,4.4215,12000.0],["2011-11-01",4.4215,4.4781,4.1696,4.4318,8300.0],["2011-11-02",4.4935,4.4986,4.3598,4.4986,4000.0],["2011-11-03",4.5038,4.5038,4.4986,4.4986,1000.0],["2011-11-04",4.4318,4.4884,4.2621,4.4884,2700.0],["2011-11-07",4.4318,4.4986,4.4318,4.4986,8400.0],["2011-11-08",4.4729,4.4832,4.3907,4.4781,10600.0],["2011-11-09",4.4472,4.4626,4.3547,4.3701,8700.0],["2011-11-10",4.4061,4.4215,4.3444,4.3547,24300.0],["2011-11-11",4.3598,4.3701,4.3084,4.3187,12100.0],["2011-11-14",4.3701,4.3804,4.2776,4.2878,62200.0],["2011-11-15",4.2878,4.365,4.257,4.3547,8800.0],["2011-11-16",4.3187,4.3701,4.2621,4.3341,2400.0],["2011-11-17",4.3084,4.3701,4.1542,4.293,32100.0],["2011-11-18",4.2827,4.329,4.2673,4.3136,9400.0],["2011-11-21",4.2621,4.3135,4.2364,4.2827,1300.0],["2011-11-22",4.293,4.293,4.2416,4.2416,5100.0],["2011-11-23",4.1902,4.1902,4.0719,4.0719,9100.0],["2011-11-25",4.0462,4.0616,4.0308,4.0308,18100.0],["2011-11-28",4.1028,4.2107,3.9537,4.0205,11300.0],["2011-11-29",3.9896,4.0102,3.9588,4.0051,9100.0],["2011-11-30",4.0616,4.0668,4.0051,4.0205,7800.0],["2011-12-01",4.0359,4.0359,3.9794,3.9896,9000.0],["2011-12-02",4.0205,4.0719,3.9845,3.9845,5400.0],["2011-12-05",4.0513,4.0873,3.9896,3.9948,20400.0],["2011-12-06",3.9896,3.9896,3.8148,3.8148,11800.0],["2011-12-07",3.8303,3.9948,3.82,3.9845,21300.0],["2011-12-08",3.892,4.0822,3.892,3.9845,24200.0],["2011-12-09",3.9845,3.9845,3.82,3.9022,24300.0],["2011-12-12",3.8868,3.9331,3.8303,3.8508,66900.0],["2011-12-13",3.8508,3.8765,3.7531,3.8097,23500.0],["2011-12-14",3.7789,3.856,3.7274,3.8046,17700.0],["2011-12-15",3.8354,3.856,3.7583,3.7634,8000.0],["2011-12-16",3.7943,3.8406,3.6812,3.7223,32000.0],["2011-12-19",3.7274,3.8303,3.7172,3.7172,32600.0],["2011-12-20",3.7326,3.7789,3.7017,3.7274,80500.0],["2011-12-21",3.7172,3.7429,3.7069,3.7274,67000.0],["2011-12-22",3.7274,3.8046,3.7069,3.7789,48500.0],["2011-12-23",3.7531,3.8971,3.7326,3.7326,29900.0],["2011-12-27",3.7017,3.7326,3.6915,3.7274,19300.0],["2011-12-28",3.7274,3.8251,3.7172,3.748,54300.0],["2011-12-29",3.7531,3.8868,3.7531,3.856,18000.0],["2011-12-30",3.7429,3.8817,3.7429,3.8765,57200.0],["2012-01-03",3.9382,3.9485,3.82,3.9485,9500.0],["2012-01-04",3.9691,4.0925,3.7583,3.7686,49700.0],["2012-01-05",3.7531,3.9434,3.7223,3.9382,28600.0],["2012-01-06",3.8971,3.9691,3.7583,3.8611,24800.0],["2012-01-09",3.8765,3.9331,3.8046,3.8817,13600.0],["2012-01-10",3.9331,4.2724,3.9074,4.2724,16900.0],["2012-01-11",4.1799,4.3495,4.0873,4.2827,12200.0],["2012-01-12",4.2981,4.4061,4.2416,4.3752,17100.0],["2012-01-13",4.3547,4.4832,4.3495,4.4781,11200.0],["2012-01-17",4.5243,4.7506,4.4986,4.5809,28400.0],["2012-01-18",4.3804,4.6734,4.2467,4.5038,10000.0],["2012-01-19",4.5192,4.6375,4.5038,4.6375,17300.0],["2012-01-20",4.5809,4.7043,4.5809,4.6889,7000.0],["2012-01-23",4.6477,4.8123,4.6477,4.7146,8000.0],["2012-01-24",4.7403,4.9614,4.6477,4.9254,16100.0],["2012-01-25",4.9254,5.2287,4.9254,5.1413,30600.0],["2012-01-26",5.1927,5.2698,5.1464,5.1464,16500.0],["2012-01-27",5.1567,5.1721,5.0333,5.0899,5000.0],["2012-01-30",5.0385,5.0385,4.9202,5.0385,4500.0],["2012-01-31",5.1053,5.1413,5.0282,5.1413,4700.0],["2012-02-01",5.0796,5.2184,5.0745,5.1156,14500.0],["2012-02-02",5.4292,5.6554,5.0436,5.2955,99700.0],["2012-02-03",5.2441,5.2441,5.0025,5.2287,21700.0],["2012-02-06",5.203,5.2955,5.0642,5.1105,39200.0],["2012-02-07",5.131,5.311,5.1156,5.1259,27900.0],["2012-02-08",5.1721,5.2338,5.1156,5.2184,11500.0],["2012-02-09",5.2595,5.2698,5.1773,5.2647,21300.0],["2012-02-10",5.2698,5.2698,5.1979,5.2184,13500.0],["2012-02-13",5.2647,5.5475,5.2647,5.4446,63000.0],["2012-02-14",5.5012,5.64,5.3264,5.604,21200.0],["2012-02-15",5.64,5.64,5.5526,5.5732,3300.0],["2012-02-16",5.5475,5.6297,5.5475,5.6297,9700.0],["2012-02-17",5.6554,5.6554,5.5012,5.6554,18800.0],["2012-02-21",5.6554,5.748,5.4858,5.4909,54300.0],["2012-02-22",5.5218,5.5732,5.5012,5.5218,24100.0],["2012-02-23",5.5218,5.6194,5.5012,5.5372,17000.0],["2012-02-24",5.5269,5.5269,5.3521,5.5012,26600.0],["2012-02-27",5.4601,5.5218,5.3418,5.4909,23600.0],["2012-02-28",5.4395,5.5269,5.347,5.5012,16800.0],["2012-02-29",5.3881,5.5012,5.3881,5.5012,9800.0],["2012-03-01",5.4858,5.5269,5.3367,5.5012,14400.0],["2012-03-02",5.5166,5.5937,5.4652,5.5218,50100.0],["2012-03-05",5.5372,5.6297,5.4755,5.5012,36500.0],["2012-03-06",5.4755,5.5269,5.3984,5.5012,41300.0],["2012-03-07",5.5115,5.7325,5.4446,5.7325,13900.0],["2012-03-08",5.7583,5.8097,5.7017,5.784,12000.0],["2012-03-09",5.784,5.784,5.712,5.7737,9600.0],["2012-03-12",5.7942,6.0205,5.7634,5.9793,23200.0],["2012-03-13",6.0153,6.1181,5.9639,6.0513,19300.0],["2012-03-14",6.0822,6.1541,6.0822,6.0873,19100.0],["2012-03-15",6.0719,6.1181,6.0513,6.0873,11200.0],["2012-03-16",6.0153,6.0153,5.9074,5.9228,8100.0],["2012-03-19",5.9896,6.0616,5.8097,5.8765,27400.0],["2012-03-20",5.8611,6.041,5.7891,6.041,18100.0],["2012-03-21",6.0205,6.149,6.0153,6.1387,40100.0],["2012-03-22",6.077,6.149,6.0153,6.149,12000.0],["2012-03-23",6.113,6.1747,6.0667,6.1593,59600.0],["2012-03-26",6.1593,6.2055,5.9896,6.2055,13300.0],["2012-03-27",6.2004,6.3598,6.2004,6.3546,43600.0],["2012-03-28",6.3598,6.4215,6.3289,6.4009,19800.0],["2012-03-29",6.4112,6.4523,6.3958,6.4523,25700.0],["2012-03-30",6.4523,6.5449,6.4112,6.4112,29200.0],["2012-04-02",6.4935,6.5449,6.4935,6.5449,27900.0],["2012-04-03",6.5089,6.5706,6.4935,6.5552,19900.0],["2012-04-04",6.55,6.6066,6.4986,6.6066,23200.0],["2012-04-05",6.6066,6.6374,6.4523,6.6066,26900.0],["2012-04-09",6.5037,6.6374,6.4678,6.622,26000.0],["2012-04-10",6.6374,6.6683,6.5397,6.5757,18900.0],["2012-04-11",6.5757,6.6683,6.5295,6.6683,11500.0],["2012-04-12",6.5963,6.6991,6.5963,6.6888,28600.0],["2012-04-13",6.6374,6.8122,6.5757,6.8071,20900.0],["2012-04-16",6.8122,6.8122,6.7043,6.7043,38600.0],["2012-04-17",6.7351,6.8122,6.7351,6.7762,14900.0],["2012-04-18",6.8071,6.9408,6.8071,6.9408,16500.0],["2012-04-19",6.9408,6.9922,6.8893,6.9819,33600.0],["2012-04-20",7.0179,7.1978,6.9408,7.1258,34200.0],["2012-04-23",7.1413,7.1978,6.9613,7.1773,33900.0],["2012-04-24",7.1053,7.1618,6.9048,7.1361,45300.0],["2012-04-25",7.1978,7.2698,7.1413,7.1978,29200.0],["2012-04-26",7.2492,7.2492,7.1413,7.2184,20600.0],["2012-04-27",7.1978,7.2698,7.0179,7.1104,41300.0],["2012-04-30",7.2698,7.5063,7.0282,7.4343,35000.0],["2012-05-01",7.4446,7.6914,7.3366,7.6451,62000.0],["2012-05-02",7.5577,7.897,7.4806,7.8045,80300.0],["2012-05-03",7.8148,7.8816,7.6811,7.7788,42000.0],["2012-05-04",7.7788,7.7942,7.7171,7.7942,38000.0],["2012-05-07",7.6348,8.041,7.5731,7.933,92000.0],["2012-05-08",7.9639,7.9639,7.131,7.1618,75800.0],["2012-05-09",6.9459,7.2595,6.7505,7.0847,58000.0],["2012-05-10",7.059,7.3469,7.059,7.3212,61000.0],["2012-05-11",7.3212,7.388,7.2287,7.3829,52300.0],["2012-05-14",7.3726,7.388,7.1773,7.388,48600.0],["2012-05-15",7.46,7.6451,7.1156,7.6194,35000.0],["2012-05-16",7.5834,7.6297,7.5217,7.568,28700.0],["2012-05-17",7.5371,7.64,7.4857,7.5166,29600.0],["2012-05-18",7.4343,7.4395,7.2132,7.3315,28900.0],["2012-05-21",7.2904,7.4189,7.1104,7.1978,49600.0],["2012-05-22",7.203,7.3264,7.203,7.3161,29000.0],["2012-05-23",7.2801,7.6297,7.2801,7.6143,38000.0],["2012-05-24",7.6348,7.6348,7.4086,7.4806,20100.0],["2012-05-25",7.5269,7.5269,7.2184,7.2441,17100.0],["2012-05-29",7.2544,7.5474,7.2184,7.5474,17100.0],["2012-05-30",7.4652,7.532,7.3778,7.4652,16800.0],["2012-05-31",7.5114,7.5783,7.4343,7.4497,15300.0],["2012-06-01",7.3623,7.3983,7.203,7.2801,33600.0],["2012-06-04",7.2595,7.2595,7.0693,7.095,31500.0],["2012-06-05",7.1053,7.2595,6.6477,7.0384,21500.0],["2012-06-06",7.1721,7.4035,6.6683,7.2132,19900.0],["2012-06-07",7.2749,7.3623,7.1361,7.2184,14700.0],["2012-06-08",7.1927,7.5988,7.1413,7.568,31800.0],["2012-06-11",7.5937,7.6091,7.2184,7.4035,39800.0],["2012-06-12",7.424,7.532,7.1978,7.3469,75400.0],["2012-06-13",7.2235,7.46,7.1207,7.388,39100.0],["2012-06-14",7.424,7.604,7.3469,7.5371,98800.0],["2012-06-15",7.5474,7.6348,7.4857,7.5783,45700.0],["2012-06-18",7.5783,8.0718,7.4652,8.0153,112900.0],["2012-06-19",8.077,8.2826,8.0307,8.1438,86900.0],["2012-06-20",8.1541,8.1541,7.9022,8.1335,61900.0],["2012-06-21",8.1335,8.149,7.8405,7.9742,39400.0],["2012-06-22",7.9536,8.041,7.7325,7.8508,1115900.0],["2012-06-25",7.8456,8.2004,7.7994,8.077,146900.0],["2012-06-26",8.1644,8.1644,7.969,8.0975,64400.0],["2012-06-27",8.1438,8.4729,8.077,8.4009,204900.0],["2012-06-28",8.4112,8.7916,8.4112,8.6734,152000.0],["2012-06-29",8.8482,9.2646,8.7351,9.1772,242900.0],["2012-07-02",9.5114,9.7736,9.2029,9.6708,229900.0],["2012-07-03",9.7633,9.9278,9.6811,9.7582,165000.0],["2012-07-05",9.7839,9.7993,9.46,9.6502,87500.0],["2012-07-06",9.5731,9.6245,9.28,9.5782,90400.0],["2012-07-09",9.5988,9.7171,9.532,9.6451,99700.0],["2012-07-10",9.7633,9.7633,9.5937,9.6142,79100.0],["2012-07-11",9.6451,9.6656,9.4754,9.6245,125300.0],["2012-07-12",9.4703,9.5937,9.4086,9.4908,65400.0],["2012-07-13",9.5577,9.9073,9.5011,9.8507,100500.0],["2012-07-16",9.8507,10.1129,9.753,9.9638,154900.0],["2012-07-17",9.9844,10.0153,9.8713,9.9638,44500.0],["2012-07-18",9.8764,9.9021,9.6039,9.6245,97100.0],["2012-07-19",9.5731,9.8302,9.5731,9.6142,56700.0],["2012-07-20",9.5525,9.5885,8.6837,8.6888,114700.0],["2012-07-23",8.5911,8.7402,8.2775,8.514,84400.0],["2012-07-24",8.5654,8.9356,8.4831,8.8893,68800.0],["2012-07-25",8.951,9.1721,8.8225,9.0744,64700.0],["2012-07-26",9.1721,9.1721,8.5911,8.879,66400.0],["2012-07-27",8.9407,9.3726,8.8585,9.28,43700.0],["2012-07-30",9.2492,9.316,8.8585,8.8893,57200.0],["2012-07-31",8.9202,8.9767,8.6837,8.7196,38400.0],["2012-08-01",8.7351,8.9304,8.478,8.478,34300.0],["2012-08-02",8.4831,8.622,8.2158,8.5963,30600.0],["2012-08-03",8.6939,9.0333,8.6631,8.7094,45100.0],["2012-08-06",8.6682,9.6708,8.622,9.6142,91600.0],["2012-08-07",9.6811,9.6913,9.5268,9.6605,74100.0],["2012-08-08",9.9484,9.9484,9.6142,9.7068,67500.0],["2012-08-09",9.7942,9.7942,9.5885,9.6554,49000.0],["2012-08-10",9.6399,9.6914,9.4497,9.6142,27600.0],["2012-08-13",9.6142,9.6451,9.1207,9.1875,20700.0],["2012-08-14",9.2389,9.316,9.1258,9.1772,31900.0],["2012-08-15",9.316,9.3983,9.1824,9.3623,26300.0],["2012-08-16",9.3829,9.4548,9.2338,9.4137,27500.0],["2012-08-17",9.3726,9.4343,8.6939,8.7813,59700.0],["2012-08-20",8.7299,8.9304,8.5191,8.7813,47100.0],["2012-08-21",8.7865,9.1875,8.7094,9.0847,61700.0],["2012-08-22",9.1155,9.2441,8.879,8.9561,40400.0],["2012-08-23",8.9253,8.9664,8.5191,8.6837,42400.0],["2012-08-24",8.622,8.622,7.7274,8.2312,45600.0],["2012-08-27",8.2261,8.3803,7.9947,8.0513,18500.0],["2012-08-28",8.0513,8.2518,7.8765,8.0461,56400.0],["2012-08-29",8.0461,8.0821,7.8405,7.9896,22100.0],["2012-08-30",7.9896,8.0564,7.8405,8.0101,25200.0],["2012-08-31",8.0667,8.1541,7.897,7.9639,38300.0],["2012-09-04",7.9227,7.969,7.6297,7.9227,84700.0],["2012-09-05",7.9536,8.0307,7.6143,7.9793,38500.0],["2012-09-06",7.9484,8.2929,7.9279,8.1592,31500.0],["2012-09-07",8.1387,8.3495,7.9999,8.2261,62900.0],["2012-09-10",8.2261,8.3083,7.8251,7.8302,61500.0],["2012-09-11",7.8868,7.9896,7.7119,7.8302,34600.0],["2012-09-12",7.8662,8.1438,7.8662,8.005,33800.0],["2012-09-13",7.9587,8.6374,7.9587,8.6322,60200.0],["2012-09-14",8.6682,8.7813,8.4677,8.6477,32800.0],["2012-09-17",8.586,8.6888,8.0256,8.077,49200.0],["2012-09-18",7.9896,8.041,7.1618,7.2749,106600.0],["2012-09-19",7.3161,7.3161,7.0127,7.167,63300.0],["2012-09-20",7.0487,7.167,7.023,7.1053,48400.0],["2012-09-21",7.1824,7.1824,6.6837,6.8122,149500.0],["2012-09-24",6.7608,6.8174,6.4369,6.5397,177500.0],["2012-09-25",6.4986,7.1156,6.4986,6.9973,72400.0],["2012-09-26",6.9253,7.059,6.5397,6.5603,39700.0],["2012-09-27",6.5911,6.6169,6.4832,6.5603,72700.0],["2012-09-28",6.5603,6.7659,6.3752,6.694,89300.0],["2012-10-01",6.7248,6.8791,6.6169,6.7557,38800.0],["2012-10-02",6.7968,6.7968,6.586,6.7814,52000.0],["2012-10-03",6.8225,7.3675,6.7351,7.0641,61300.0],["2012-10-04",7.2492,7.6091,7.2441,7.46,74000.0],["2012-10-05",7.5166,7.5629,7.4035,7.4754,31600.0],["2012-10-08",7.4035,7.5269,7.3006,7.3058,34100.0],["2012-10-09",7.3675,7.6965,7.1978,7.4857,56700.0],["2012-10-10",7.4857,7.4857,7.1978,7.2544,40200.0],["2012-10-11",7.2852,7.4343,7.1978,7.2647,31700.0],["2012-10-12",7.3932,7.4189,7.0641,7.1413,15500.0],["2012-10-15",7.1361,7.203,7.0282,7.0847,28500.0],["2012-10-16",7.0641,7.5371,7.0487,7.5217,41700.0],["2012-10-17",7.4754,7.7119,7.4703,7.5526,33900.0],["2012-10-18",7.5166,7.5834,7.2698,7.3521,13600.0],["2012-10-19",7.2955,7.4703,6.8945,7.0384,60900.0],["2012-10-22",7.1875,7.3521,7.1053,7.2749,34300.0],["2012-10-23",7.2441,7.3983,7.131,7.203,54600.0],["2012-10-24",7.2081,7.2184,7.1413,7.167,20300.0],["2012-10-25",7.2235,7.2338,7.1567,7.1875,20800.0],["2012-10-26",7.167,7.2338,6.9922,7.2235,45500.0],["2012-10-31",7.7119,8.9304,7.7119,8.6477,102400.0],["2012-11-01",8.7402,8.987,8.6631,8.8225,42900.0],["2012-11-02",8.8739,8.8739,8.6014,8.7351,43700.0],["2012-11-05",8.6374,8.843,8.6374,8.7659,40000.0],["2012-11-06",8.807,9.095,8.7711,8.9716,73600.0],["2012-11-07",8.843,9.1875,8.7299,8.8687,54100.0],["2012-11-08",8.7968,8.879,8.5397,8.5397,18700.0],["2012-11-09",8.5243,8.7968,8.4112,8.5603,39600.0],["2012-11-12",8.6065,8.8585,8.6065,8.7865,7700.0],["2012-11-13",8.7968,8.9613,8.5757,8.7094,32100.0],["2012-11-14",8.7351,8.7351,8.2878,8.4317,42800.0],["2012-11-15",8.3803,8.3803,8.0975,8.2364,30800.0],["2012-11-16",8.2261,8.4831,8.113,8.3803,24100.0],["2012-11-19",8.5346,8.9459,8.5346,8.7608,43500.0],["2012-11-20",8.7608,8.8842,8.4677,8.5808,20700.0],["2012-11-21",8.4831,8.7916,8.3032,8.5654,27900.0],["2012-11-23",8.6117,8.9304,8.5705,8.7402,4600.0],["2012-11-26",8.7402,8.8687,8.5757,8.7556,18000.0],["2012-11-27",8.7196,8.7351,8.5808,8.6579,16100.0],["2012-11-28",8.6117,8.9818,8.2518,8.9202,19400.0],["2012-11-29",9.0281,9.0281,8.7505,8.843,22200.0],["2012-11-30",8.8328,9.1207,8.6888,9.1104,51600.0],["2012-12-03",9.2543,9.46,9.0795,9.4189,46700.0],["2012-12-04",9.3983,9.5011,9.3109,9.3572,20400.0],["2012-12-05",9.4548,9.5782,9.3469,9.4189,17500.0],["2012-12-06",9.4857,9.5577,9.352,9.5063,26300.0],["2012-12-07",9.5577,9.5577,9.3829,9.5114,31200.0],["2012-12-10",9.5011,9.5063,9.4086,9.4548,17100.0],["2012-12-11",9.7068,9.753,9.4086,9.5885,41500.0],["2012-12-12",9.6348,9.7582,9.4446,9.5217,53700.0],["2012-12-13",9.5834,9.6039,9.4086,9.4343,20000.0],["2012-12-14",9.4343,9.4857,9.1515,9.2286,33200.0],["2012-12-17",9.4497,9.9124,9.4034,9.7582,99100.0],["2012-12-18",10.0458,10.3932,9.9156,10.3389,57200.0],["2012-12-19",10.3769,10.3769,10.0404,10.3226,33400.0],["2012-12-20",10.3118,10.3932,10.1218,10.3932,16900.0],["2012-12-21",10.3063,10.3063,9.9373,10.073,92800.0],["2012-12-24",10.111,10.3335,9.9916,10.1218,18500.0],["2012-12-26",10.1869,10.1924,9.7907,9.7907,24400.0],["2012-12-27",9.8016,10.035,9.8016,10.035,18600.0],["2012-12-28",9.8667,9.9481,9.3349,9.5085,56400.0],["2012-12-31",9.5085,9.9536,9.4977,9.8667,47000.0],["2013-01-02",10.1218,10.3118,10.0621,10.2955,66900.0],["2013-01-03",10.3389,10.366,10.073,10.3009,43200.0],["2013-01-04",10.3986,10.4203,10.1218,10.2466,21600.0],["2013-01-07",11.0173,11.0173,10.2521,10.3335,29900.0],["2013-01-08",10.3118,10.5343,10.2846,10.3063,23900.0],["2013-01-09",10.3877,10.5126,10.2629,10.3118,20000.0],["2013-01-10",10.3823,10.4474,10.2032,10.2955,41400.0],["2013-01-11",10.3443,10.6211,10.2629,10.5831,63800.0],["2013-01-14",10.6808,10.9576,10.5831,10.8762,58300.0],["2013-01-15",10.9576,10.9576,10.6374,10.8002,70400.0],["2013-01-16",10.8165,10.8762,10.7134,10.8274,43600.0],["2013-01-17",10.8708,10.9088,10.6483,10.708,27800.0],["2013-01-18",10.7134,10.8545,10.708,10.8328,29800.0],["2013-01-22",10.9088,10.9088,10.442,10.6971,43700.0],["2013-01-23",10.9576,10.9576,10.4203,10.4312,50400.0],["2013-01-24",10.48,10.6537,10.4366,10.632,24900.0],["2013-01-25",10.6157,10.8653,10.5289,10.7622,52700.0],["2013-01-28",10.7242,10.9576,10.6048,10.9522,40500.0],["2013-01-29",10.9522,11.1041,10.7731,11.077,26800.0],["2013-01-30",11.0933,11.2398,10.963,11.0824,58500.0],["2013-01-31",10.9522,10.9576,9.6605,10.0024,170300.0],["2013-02-01",10.0404,10.4366,10.0404,10.3226,49000.0],["2013-02-04",10.2575,10.2955,9.9861,10.1218,50100.0],["2013-02-05",10.2141,10.4963,10.1761,10.3932,65300.0],["2013-02-06",10.3335,10.8056,10.1978,10.7731,39500.0],["2013-02-07",10.5777,10.708,10.4746,10.594,27800.0],["2013-02-08",10.6103,10.6103,10.1489,10.2086,38600.0],["2013-02-11",10.2304,10.404,10.0513,10.3986,40900.0],["2013-02-12",10.4203,10.5831,10.3443,10.5289,13700.0],["2013-02-13",10.5289,10.5777,10.4854,10.5451,50300.0],["2013-02-14",10.5289,10.6483,10.404,10.4963,23400.0],["2013-02-15",10.5886,10.5886,10.1869,10.2901,31100.0],["2013-02-19",10.2901,10.3715,10.1978,10.3715,29700.0],["2013-02-20",10.366,10.4095,10.2846,10.2846,43400.0],["2013-02-21",10.1869,10.2846,9.9861,10.2195,48800.0],["2013-02-22",10.2901,10.3877,10.0675,10.3823,15600.0],["2013-02-25",10.3715,10.442,9.9481,10.111,43700.0],["2013-02-26",10.1761,10.1978,10.0458,10.1435,24800.0],["2013-02-27",10.1761,10.2032,10.0675,10.1489,39000.0],["2013-02-28",10.1652,10.366,10.1489,10.3443,19900.0],["2013-03-01",10.3443,10.4257,10.0187,10.3715,36600.0],["2013-03-04",10.3498,10.3877,10.1978,10.366,23000.0],["2013-03-05",10.4203,10.4203,10.3118,10.366,26400.0],["2013-03-06",10.4474,10.5289,10.2412,10.5234,11600.0],["2013-03-07",10.5289,10.5668,10.3009,10.5451,9500.0],["2013-03-08",10.6917,10.8002,10.1001,10.3009,47600.0],["2013-03-11",10.3118,10.6971,10.3118,10.5343,28100.0],["2013-03-12",10.5234,10.7297,10.5234,10.6211,18200.0],["2013-03-13",10.67,10.925,10.67,10.7188,32800.0],["2013-03-14",10.7731,10.9413,10.6211,10.8219,24900.0],["2013-03-15",10.8274,10.8274,10.4637,10.632,72000.0],["2013-03-18",10.4854,10.632,10.4312,10.5126,28200.0],["2013-03-19",10.5777,10.8545,10.4854,10.7622,13800.0],["2013-03-20",10.8274,10.8491,10.7242,10.8491,10800.0],["2013-03-21",10.7297,10.8328,10.5289,10.5289,8000.0],["2013-03-22",10.5071,10.8002,10.4692,10.7405,38900.0],["2013-03-25",10.7351,10.8491,10.6754,10.8056,14500.0],["2013-03-26",10.8545,10.9522,10.6428,10.8382,34300.0],["2013-03-27",10.7459,11.1638,10.7459,10.9142,31200.0],["2013-03-28",10.963,10.9956,10.8382,10.8436,26000.0],["2013-04-01",10.8925,10.9793,10.7677,10.8056,13600.0],["2013-04-02",10.9359,10.9359,10.4529,10.5397,17300.0],["2013-04-03",10.7242,10.7242,10.3335,10.366,41000.0],["2013-04-04",10.2304,10.4312,10.2195,10.4312,26600.0],["2013-04-05",10.2846,10.5451,10.2846,10.4692,8600.0],["2013-04-08",10.4909,10.6374,10.366,10.5723,9400.0],["2013-04-09",10.5723,11.1096,10.2575,10.8925,60100.0],["2013-04-10",11.0173,11.3267,11.0119,11.267,51800.0],["2013-04-11",11.267,11.4243,11.267,11.3972,18600.0],["2013-04-12",11.3809,11.4461,11.0173,11.0824,32300.0],["2013-04-15",11.0119,11.0824,10.8219,10.8382,35000.0],["2013-04-16",10.9359,11.2778,10.9359,11.2073,16100.0],["2013-04-17",11.0879,11.3429,10.8056,10.8056,23600.0],["2013-04-18",10.8056,11.2018,10.8002,11.0607,20800.0],["2013-04-19",11.0824,11.3158,11.0607,11.2073,28000.0],["2013-04-22",11.2344,11.3755,10.9902,11.1041,35900.0],["2013-04-23",11.2561,11.2561,11.0282,11.1801,15900.0],["2013-04-24",11.1259,11.3701,11.1204,11.229,14900.0],["2013-04-25",11.3918,11.4406,11.2615,11.2995,18900.0],["2013-04-26",11.2615,11.3972,11.2615,11.3484,28200.0],["2013-04-29",11.3972,11.4352,11.3158,11.3321,40300.0],["2013-04-30",11.3484,11.4461,11.2615,11.3864,26800.0],["2013-05-01",11.2344,11.4569,10.8328,10.8328,54700.0],["2013-05-02",10.8382,10.8871,10.556,10.5614,50700.0],["2013-05-03",10.7242,11.3864,10.6971,10.8599,33100.0],["2013-05-06",10.8925,10.9685,10.7568,10.7731,23500.0],["2013-05-07",10.8328,10.925,10.7785,10.8436,26900.0],["2013-05-08",10.8274,10.8491,10.7514,10.8328,31900.0],["2013-05-09",10.8599,10.8599,10.6428,10.6645,46100.0],["2013-05-10",10.6645,10.7242,10.5886,10.5994,24200.0],["2013-05-13",10.5994,10.7134,10.5994,10.67,12900.0],["2013-05-14",10.6483,10.6971,10.6374,10.6754,21000.0],["2013-05-15",10.6754,10.7785,10.6754,10.7731,64900.0],["2013-05-16",10.7731,10.8274,10.6645,10.7297,24900.0],["2013-05-17",10.7731,10.8925,10.7351,10.8002,17500.0],["2013-05-20",10.7134,10.7242,10.6048,10.6428,9900.0],["2013-05-21",10.6428,10.7134,10.6048,10.6374,10100.0],["2013-05-22",10.5831,10.6374,10.5831,10.6103,25100.0],["2013-05-23",10.5289,10.7622,10.4474,10.7568,20000.0],["2013-05-24",10.6862,10.7134,10.5831,10.6374,6300.0],["2013-05-28",10.7894,10.9576,10.5343,10.6645,22300.0],["2013-05-29",10.6103,10.6537,10.4529,10.5831,19100.0],["2013-05-30",10.6157,10.67,10.5723,10.6157,11800.0],["2013-05-31",10.5126,10.6917,10.5017,10.5126,15000.0],["2013-06-03",10.5343,10.8545,10.518,10.7839,38200.0],["2013-06-04",10.8056,10.8545,10.7134,10.7731,18400.0],["2013-06-05",10.7568,10.8219,10.6103,10.6157,27500.0],["2013-06-06",10.6537,10.7134,10.4854,10.6971,17000.0],["2013-06-07",10.7188,10.7188,10.5994,10.6808,9900.0],["2013-06-10",10.7134,10.8436,10.5451,10.8436,90700.0],["2013-06-11",10.6862,10.8111,10.594,10.7025,20400.0],["2013-06-12",10.7242,10.7351,10.594,10.6971,5900.0],["2013-06-13",10.67,10.7134,10.5831,10.7134,9000.0],["2013-06-14",10.6645,10.7242,10.5886,10.6428,14400.0],["2013-06-17",10.7677,10.963,10.6917,10.9305,15900.0],["2013-06-18",10.9359,10.963,10.7459,10.8002,18600.0],["2013-06-19",10.8002,10.8002,10.6483,10.6917,8800.0],["2013-06-20",10.518,10.6645,10.4366,10.632,26100.0],["2013-06-21",10.67,10.7242,10.5614,10.6048,29400.0],["2013-06-24",10.5289,10.6754,10.3389,10.6048,19300.0],["2013-06-25",10.7134,10.7134,10.5343,10.67,16300.0],["2013-06-26",10.7025,10.8219,10.4366,10.4909,25600.0],["2013-06-27",10.5614,10.8545,10.5234,10.7785,23500.0],["2013-06-28",10.7677,10.9576,10.6645,10.9413,89100.0],["2013-07-01",10.8925,11.2561,10.8925,11.1801,29000.0],["2013-07-02",10.9088,11.1041,10.6103,10.9196,27000.0],["2013-07-03",10.8653,11.3484,10.8653,11.2778,18500.0],["2013-07-05",11.3972,11.3972,11.1367,11.3646,13700.0],["2013-07-08",11.3809,11.4895,11.2995,11.3592,40500.0],["2013-07-09",11.4515,11.4678,11.2615,11.3321,18500.0],["2013-07-10",11.3375,11.3375,11.077,11.1259,20200.0],["2013-07-11",11.1801,11.2941,11.0824,11.153,42200.0],["2013-07-12",11.1204,11.3267,11.0499,11.1421,34000.0],["2013-07-15",11.2018,11.3864,11.1041,11.1476,26200.0],["2013-07-16",11.0824,11.4189,11.0065,11.2452,55400.0],["2013-07-17",11.3212,11.6414,11.2507,11.2724,45100.0],["2013-07-18",11.2887,11.5058,11.2778,11.3538,40100.0],["2013-07-19",11.3212,11.3755,11.1313,11.305,57100.0],["2013-07-22",11.2995,11.4352,11.2344,11.3809,23100.0],["2013-07-23",11.3484,11.4352,11.267,11.3212,56400.0],["2013-07-24",11.3538,11.522,11.1476,11.3484,22400.0],["2013-07-25",11.2995,12.3036,11.2995,12.2656,25200.0],["2013-07-26",12.2059,12.2981,11.6794,11.8422,43300.0],["2013-07-29",11.7771,12.1299,11.5003,11.9399,21200.0],["2013-07-30",12.0105,12.1679,11.7337,11.7337,19100.0],["2013-07-31",11.7337,12.1245,11.4895,11.712,32100.0],["2013-08-01",11.7825,11.8151,11.5546,11.6252,14900.0],["2013-08-02",11.5383,11.6306,11.4732,11.5763,7700.0],["2013-08-05",11.6089,11.8857,11.3321,11.4732,29600.0],["2013-08-06",11.4569,11.7228,11.3158,11.484,33400.0],["2013-08-07",11.4949,11.6577,11.3701,11.3755,13100.0],["2013-08-08",11.4406,11.5926,11.3158,11.5003,10100.0],["2013-08-09",11.4461,11.7174,11.3429,11.6143,29700.0],["2013-08-12",11.6414,11.9779,11.6414,11.9291,16100.0],["2013-08-13",11.9345,12.0756,11.8422,12.0159,28300.0],["2013-08-14",12.0539,12.1353,11.9834,12.0213,21200.0],["2013-08-15",11.9399,11.9942,11.4026,11.4298,24800.0],["2013-08-16",11.3592,11.3972,11.229,11.2452,36600.0],["2013-08-19",11.2887,11.4623,11.1313,11.1855,11700.0],["2013-08-20",11.1801,11.5546,11.1801,11.3918,15300.0],["2013-08-21",11.3267,11.598,11.3267,11.4189,14100.0],["2013-08-22",11.6306,12.0213,11.5437,11.8911,12300.0],["2013-08-23",12.0973,14.2682,12.0051,12.0648,47500.0],["2013-08-26",12.1136,12.2656,11.5003,11.5546,21800.0],["2013-08-27",11.484,11.5329,11.3321,11.3864,34000.0],["2013-08-28",11.4243,11.5437,11.3212,11.4243,39900.0],["2013-08-29",11.3972,11.7446,11.3375,11.7446,15200.0],["2013-08-30",11.7717,11.8043,11.674,11.75,21900.0],["2013-09-03",11.9074,12.2981,11.8965,12.1896,33400.0],["2013-09-04",12.1842,12.3361,12.0702,12.2222,8400.0],["2013-09-05",12.3361,12.3361,12.2113,12.2439,8700.0],["2013-09-06",12.309,12.309,11.6849,11.7825,45300.0],["2013-09-09",11.7988,11.9508,11.5546,11.9237,33500.0],["2013-09-10",12.2276,12.2276,11.9508,12.119,20400.0],["2013-09-11",12.0973,12.1787,12.0756,12.1245,6500.0],["2013-09-12",12.1245,12.1462,11.9019,12.0648,33700.0],["2013-09-13",12.081,12.1733,11.9128,12.0485,27900.0],["2013-09-16",12.1896,12.2222,12.0485,12.1787,11100.0],["2013-09-17",12.2004,12.5044,12.0865,12.3958,27900.0],["2013-09-18",12.2384,12.9603,12.2384,12.9114,30700.0],["2013-09-19",12.9223,13.0037,12.6726,12.6726,24300.0],["2013-09-20",12.6726,12.754,12.5641,12.6889,53800.0],["2013-09-23",12.678,12.792,12.5858,12.792,15100.0],["2013-09-24",12.9006,13.0091,12.6726,12.9331,7600.0],["2013-09-25",12.9711,13.0091,12.7432,12.7595,11600.0],["2013-09-26",12.7595,13.1556,12.6346,12.8897,12600.0],["2013-09-27",12.792,12.982,12.7649,12.8192,9900.0],["2013-09-30",12.6726,12.9277,12.4772,12.5858,35000.0],["2013-10-01",12.6238,12.7106,12.4392,12.6943,18400.0],["2013-10-02",12.7215,12.7269,12.3741,12.4501,17500.0],["2013-10-03",12.4718,12.6075,12.2439,12.2493,12300.0],["2013-10-04",12.2167,12.2656,11.9942,12.1082,7500.0],["2013-10-07",11.9779,12.081,11.7608,11.7663,14300.0],["2013-10-08",11.8043,12.1733,11.5275,11.5383,34300.0],["2013-10-09",11.6089,11.7283,11.4352,11.4732,11100.0],["2013-10-10",11.6252,12.1299,11.4352,12.0648,16700.0],["2013-10-11",12.0051,12.3253,11.9508,12.2873,15400.0],["2013-10-14",12.3036,12.3795,12.1245,12.3144,17700.0],["2013-10-15",12.2493,12.461,12.119,12.157,13200.0],["2013-10-16",12.195,12.3904,12.195,12.2981,8500.0],["2013-10-17",12.2981,12.7812,12.2981,12.6238,12200.0],["2013-10-18",12.7377,12.8137,12.4989,12.6129,21100.0],["2013-10-21",12.5641,12.7269,12.4827,12.6238,18900.0],["2013-10-22",13.0851,13.1339,12.6672,12.906,20000.0],["2013-10-23",12.8843,13.2099,12.6292,13.0254,12700.0],["2013-10-24",13.1231,13.2968,12.9223,13.2642,7500.0],["2013-10-25",13.3022,13.3782,13.0742,13.2479,29100.0],["2013-10-28",13.1665,13.2859,13.1665,13.2262,28200.0],["2013-10-29",13.1611,13.3564,12.6129,13.0525,12400.0],["2013-10-30",13.2968,13.3565,13.0525,13.0797,75900.0],["2013-10-31",13.1882,13.4107,13.0797,13.3402,65100.0],["2013-11-01",13.4921,13.4921,13.2479,13.3944,57200.0],["2013-11-04",13.4976,13.7038,13.4596,13.5193,53800.0],["2013-11-05",13.5138,13.6767,13.4921,13.5518,39500.0],["2013-11-06",13.579,13.6712,13.4107,13.4921,23600.0],["2013-11-07",13.5138,13.5138,13.2316,13.2588,16600.0],["2013-11-08",13.2479,13.8395,13.2479,13.617,59600.0],["2013-11-11",13.6224,13.6495,13.4161,13.465,20000.0],["2013-11-12",13.4596,13.872,13.4596,13.7906,15200.0],["2013-11-13",13.6658,13.7852,13.4704,13.7418,35700.0],["2013-11-14",13.7852,14.0349,13.7364,13.9263,16700.0],["2013-11-15",13.9263,13.9752,13.7418,13.834,23700.0],["2013-11-18",13.9209,14.0783,13.7852,13.8395,85900.0],["2013-11-19",13.9087,14.2489,13.7703,13.8568,44700.0],["2013-11-20",13.8395,13.8395,13.6261,13.6953,15100.0],["2013-11-21",13.6953,14.2431,13.6492,14.2258,35100.0],["2013-11-22",14.2201,14.3123,14.1163,14.2431,20800.0],["2013-11-25",14.2662,14.272,14.0125,14.0644,24100.0],["2013-11-26",14.0009,14.1566,13.9202,14.1278,43400.0],["2013-11-27",14.0759,14.6987,14.0759,14.6006,77100.0],["2013-11-29",14.7506,14.9755,14.6583,14.6987,52900.0],["2013-12-02",14.7967,14.9928,14.7275,14.7448,51100.0],["2013-12-03",14.7736,14.8947,14.7102,14.814,35400.0],["2013-12-04",14.7967,14.9351,14.6179,14.7794,32300.0],["2013-12-05",14.7621,14.8198,14.1451,14.3008,34800.0],["2013-12-06",14.3931,14.5084,14.1797,14.2604,33300.0],["2013-12-09",14.3181,14.3642,14.0355,14.1047,20800.0],["2013-12-10",14.024,14.0355,13.7126,13.7587,38100.0],["2013-12-11",13.7818,13.8452,13.6665,13.7933,29900.0],["2013-12-12",13.7818,14.0413,13.7414,14.024,27300.0],["2013-12-13",14.024,14.024,13.8568,13.9606,27100.0],["2013-12-16",13.9836,14.1509,13.8971,14.0009,32500.0],["2013-12-17",13.9433,14.0355,13.8395,13.9087,17400.0],["2013-12-18",13.9894,14.0932,13.8279,14.0528,18400.0],["2013-12-19",14.0182,14.7852,13.9663,14.3758,34300.0],["2013-12-20",14.445,14.9063,14.4161,14.6583,78600.0],["2013-12-23",14.7044,14.987,14.6814,14.7448,26600.0],["2013-12-24",14.7333,14.7333,14.4911,14.4911,11300.0],["2013-12-26",14.5257,14.6987,14.4392,14.6064,16400.0],["2013-12-27",14.6641,14.7967,14.3585,14.4334,14500.0],["2013-12-30",14.4507,14.4507,14.2662,14.3354,7400.0],["2013-12-31",14.3758,14.3758,14.1451,14.2316,16900.0],["2014-01-02",14.1105,14.1105,13.8106,13.851,19900.0],["2014-01-03",13.8625,14.0298,13.8049,13.8106,34300.0],["2014-01-06",13.776,13.7991,13.2628,13.2859,44300.0],["2014-01-07",13.3032,13.7818,13.3032,13.6031,25000.0],["2014-01-08",13.5454,13.5685,13.2628,13.3782,16800.0],["2014-01-09",13.4704,13.4704,12.986,13.0264,26300.0],["2014-01-10",13.061,13.2455,12.9976,13.1014,22400.0],["2014-01-13",13.0898,13.3666,13.0898,13.3666,36000.0],["2014-01-14",13.3782,13.4243,13.2398,13.332,28100.0],["2014-01-15",13.332,13.7703,13.332,13.5684,25000.0],["2014-01-16",13.5281,13.6376,13.4416,13.58,33900.0],["2014-01-17",13.5627,13.6319,13.4647,13.5396,32600.0],["2014-01-21",13.5915,13.6376,13.4993,13.5973,14400.0],["2014-01-22",13.5742,13.776,13.4416,13.5915,10700.0],["2014-01-23",13.4993,13.6319,13.407,13.4935,19900.0],["2014-01-24",13.407,13.5915,13.407,13.4301,17700.0],["2014-01-27",13.5108,13.5108,13.2513,13.2571,17800.0],["2014-01-28",13.2571,13.3666,13.0898,13.2744,48600.0],["2014-01-29",13.1129,13.3897,13.0495,13.1475,27100.0],["2014-01-30",12.986,14.0817,12.9745,13.8222,65800.0],["2014-01-31",13.6088,13.926,13.3032,13.3493,47900.0],["2014-02-03",13.3551,13.8452,12.5824,12.8073,92400.0],["2014-02-04",12.8188,12.888,12.6055,12.8015,48000.0],["2014-02-05",12.7438,12.9168,12.4267,12.5536,54800.0],["2014-02-06",12.6285,12.8246,12.5305,12.5478,49700.0],["2014-02-07",12.5363,12.7438,12.4555,12.6401,27400.0],["2014-02-10",12.5824,12.6285,12.4036,12.5882,15800.0],["2014-02-11",12.5593,12.7208,12.2825,12.346,37900.0],["2014-02-12",12.3171,12.6401,12.2249,12.5363,44500.0],["2014-02-13",12.4613,13.407,12.444,12.888,87600.0],["2014-02-14",12.9053,13.2571,12.8649,12.888,45000.0],["2014-02-18",12.888,13.4012,12.888,13.1533,37600.0],["2014-02-19",13.1533,13.2455,12.9284,12.9803,22500.0],["2014-02-20",13.0552,13.2455,12.7093,13.1533,17100.0],["2014-02-21",13.2455,13.3666,13.1533,13.2052,31400.0],["2014-02-24",13.1129,13.3147,13.0668,13.2744,47800.0],["2014-02-25",13.136,13.5454,13.136,13.4301,32600.0],["2014-02-26",13.4012,13.6722,13.2628,13.5512,29300.0],["2014-02-27",13.58,13.7068,13.5396,13.6146,30800.0],["2014-02-28",13.6492,14.0701,13.6492,13.9836,63500.0],["2014-03-03",13.9144,14.0413,13.6203,13.6376,26300.0],["2014-03-04",13.8337,13.9548,13.6261,13.7472,39800.0],["2014-03-05",13.6665,13.6665,13.3551,13.4762,38300.0],["2014-03-06",13.5569,13.6261,13.2859,13.3436,22900.0],["2014-03-07",13.3378,13.5915,13.2859,13.3032,33600.0],["2014-03-10",13.3378,13.4243,13.1879,13.407,18900.0],["2014-03-11",13.4531,13.4531,13.0725,13.0898,15300.0],["2014-03-12",13.0898,13.1763,12.9976,13.1244,19600.0],["2014-03-13",13.0379,13.1187,12.715,12.79,19800.0],["2014-03-14",12.79,12.986,12.79,12.9457,9900.0],["2014-03-17",13.0841,13.1533,12.8073,12.8361,30500.0],["2014-03-18",12.8361,13.0783,12.7035,13.0783,12100.0],["2014-03-19",13.1014,13.1014,12.9284,12.9399,8900.0],["2014-03-20",12.9803,13.1821,12.6862,12.8707,48300.0],["2014-03-21",12.8765,13.0552,12.6862,12.7611,33900.0],["2014-03-24",12.79,12.8303,12.444,12.7842,41500.0],["2014-03-25",12.7842,13.5396,12.7842,13.3493,21300.0],["2014-03-26",13.4128,13.4128,12.9918,12.9976,31700.0],["2014-03-27",13.0495,13.2628,12.813,13.1187,62800.0],["2014-03-28",13.0898,13.6376,12.8476,12.9803,39800.0],["2014-03-31",12.9976,13.4358,12.9341,13.2744,36200.0],["2014-04-01",13.2801,13.4243,13.2686,13.4012,23300.0],["2014-04-02",13.4474,13.5973,13.4301,13.4935,17900.0],["2014-04-03",13.6088,13.6434,13.3839,13.4704,28600.0],["2014-04-04",13.58,13.58,13.0033,13.1706,24900.0],["2014-04-07",13.0841,13.2513,12.986,13.061,24100.0],["2014-04-08",13.1706,13.4531,13.136,13.2917,76300.0],["2014-04-09",13.3032,13.407,13.2628,13.2801,13700.0],["2014-04-10",13.2628,13.3263,13.136,13.1763,28700.0],["2014-04-11",13.0495,13.4358,13.0091,13.3839,34800.0],["2014-04-14",13.4704,13.58,13.3782,13.4589,17700.0],["2014-04-15",13.5511,13.6088,13.1821,13.2917,34400.0],["2014-04-16",13.3263,13.3551,13.159,13.3436,31600.0],["2014-04-17",13.2744,13.5627,13.2628,13.4935,25800.0],["2014-04-21",13.4128,13.4531,13.3551,13.4243,7100.0],["2014-04-22",13.4243,13.6203,13.4185,13.505,8700.0],["2014-04-23",13.5454,13.5627,13.407,13.4185,13900.0],["2014-04-24",13.407,13.4762,13.3378,13.4589,18800.0],["2014-04-25",13.4416,13.4704,13.159,13.1763,26300.0],["2014-04-28",13.159,13.1821,12.9803,13.0668,17200.0],["2014-04-29",13.159,13.5108,13.0725,13.2686,28300.0],["2014-04-30",13.2801,13.6838,13.2628,13.2917,29600.0],["2014-05-01",13.4647,14.6525,13.4647,13.8395,109600.0],["2014-05-02",13.8049,13.8049,13.6953,13.7472,58600.0],["2014-05-05",13.7068,13.9663,13.5512,13.8971,36100.0],["2014-05-06",13.9029,14.0817,13.8395,14.0413,31900.0],["2014-05-07",14.0471,14.0817,13.9548,14.0298,47500.0],["2014-05-08",13.9836,14.1739,13.9836,14.122,25000.0],["2014-05-09",14.0067,14.4161,14.0067,14.3585,20900.0],["2014-05-12",14.4161,14.8198,14.4161,14.8025,26000.0],["2014-05-13",14.8428,14.9582,14.7679,14.8774,47900.0],["2014-05-14",14.9063,15.0908,14.7102,14.9755,73100.0],["2014-05-15",14.9293,14.9639,14.7621,14.8371,34600.0],["2014-05-16",14.8025,14.9351,14.6987,14.8313,31600.0],["2014-05-19",14.8313,15.702,14.8313,15.6213,51300.0],["2014-05-20",15.5982,15.8577,15.062,15.1485,127800.0],["2014-05-21",15.1081,15.1081,14.5891,14.7275,53000.0],["2014-05-22",14.6929,14.7044,14.4565,14.5142,33000.0],["2014-05-23",14.5949,14.8082,14.4738,14.8025,29300.0],["2014-05-27",14.8025,15.1081,14.8025,14.9293,29200.0],["2014-05-28",14.9524,14.9928,14.7909,14.8255,14700.0],["2014-05-29",14.8082,14.9755,14.716,14.8082,16000.0],["2014-05-30",14.8255,14.9063,14.7044,14.8198,33300.0],["2014-06-02",14.8082,14.8082,14.566,14.6987,18200.0],["2014-06-03",14.6871,14.6871,14.4796,14.5026,11500.0],["2014-06-04",14.4738,14.6525,14.4161,14.6468,24200.0],["2014-06-05",14.6064,14.9063,14.0701,14.8601,27200.0],["2014-06-06",14.9351,14.987,14.7448,14.9755,23200.0],["2014-06-09",15.0101,15.1773,14.9812,15.1542,28600.0],["2014-06-10",15.16,15.2523,15.1081,15.2177,17200.0],["2014-06-11",15.2119,15.2523,15.1254,15.2292,24200.0],["2014-06-12",15.2465,15.2926,15.1196,15.2061,17700.0],["2014-06-13",15.2407,15.3215,15.16,15.2926,23400.0],["2014-06-16",15.2753,15.3387,15.1888,15.2811,29000.0],["2014-06-17",15.3215,15.5694,15.3157,15.5348,37300.0],["2014-06-18",15.5521,15.7078,15.3791,15.5925,74800.0],["2014-06-19",15.702,15.702,15.2465,15.333,29000.0],["2014-06-20",15.4137,15.5175,15.2753,15.3964,43400.0],["2014-06-23",15.333,15.5752,15.1312,15.2234,21500.0],["2014-06-24",15.2638,15.3676,15.1254,15.1485,19700.0],["2014-06-25",15.1312,15.16,14.7275,14.8371,37500.0],["2014-06-26",14.8486,15.2234,14.7563,15.2004,20200.0],["2014-06-27",15.085,15.2926,14.6295,15.2004,47600.0],["2014-06-30",15.2926,15.3387,15.0389,15.2638,21000.0],["2014-07-01",15.2465,15.8289,15.2292,15.679,35500.0],["2014-07-02",15.7366,15.9442,15.6847,15.7078,32500.0],["2014-07-03",15.7943,15.9385,15.7943,15.9385,10600.0],["2014-07-07",15.9385,16.0769,15.7655,15.9615,27400.0],["2014-07-08",15.9039,15.9673,15.5694,15.7136,17700.0],["2014-07-09",15.7424,15.8981,15.5752,15.6098,21200.0],["2014-07-10",15.4195,15.6501,15.2869,15.5867,17300.0],["2014-07-11",15.5867,15.8347,15.4425,15.7482,12000.0],["2014-07-14",15.8866,16.0423,15.5867,15.6847,16700.0],["2014-07-15",15.6386,15.7712,15.2984,15.4598,26300.0],["2014-07-16",15.5636,15.7078,15.3964,15.6098,24000.0],["2014-07-17",15.5694,15.5867,15.1081,15.1888,19500.0],["2014-07-18",15.1369,15.4944,15.0216,15.4771,20900.0],["2014-07-21",15.4829,15.4829,15.1715,15.2119,9600.0],["2014-07-22",15.1715,15.3445,15.0793,15.3272,43300.0],["2014-07-23",15.3676,15.4541,15.2523,15.3561,24800.0],["2014-07-24",15.3387,15.4195,15.1312,15.3157,22900.0],["2014-07-25",15.2811,15.3272,15.1369,15.2868,29800.0],["2014-07-28",15.356,15.4022,15.2523,15.2811,13000.0],["2014-07-29",15.3676,15.4771,15.2004,15.3503,13800.0],["2014-07-30",15.4252,15.5002,15.3099,15.4079,18900.0],["2014-07-31",15.3964,15.431,15.0504,15.2523,40600.0],["2014-08-01",15.2061,15.2061,14.566,14.6237,30100.0],["2014-08-04",14.6006,15.16,14.6006,14.9928,51200.0],["2014-08-05",14.9928,15.0793,14.7044,14.8371,15000.0],["2014-08-06",14.6814,14.8313,14.6814,14.7448,12200.0],["2014-08-07",14.8082,14.9236,14.7333,14.7621,5100.0],["2014-08-08",14.7448,14.9351,14.7102,14.9178,10600.0],["2014-08-11",14.8947,15.1715,14.8486,15.0966,12000.0],["2014-08-12",15.1658,15.1658,14.9985,15.0101,5800.0],["2014-08-13",15.0504,15.6905,15.0504,15.604,16800.0],["2014-08-14",15.5925,15.8347,15.5636,15.7655,10600.0],["2014-08-15",15.95,16.1806,15.95,16.1345,29800.0],["2014-08-18",16.3363,16.7112,16.3133,16.6535,42900.0],["2014-08-19",16.8265,16.8553,16.2556,16.394,22200.0],["2014-08-20",16.8553,17.1552,16.492,17.0514,49800.0],["2014-08-21",17.1379,17.1379,16.74,17.086,27500.0],["2014-08-22",17.0802,17.4435,17.011,17.4377,57000.0],["2014-08-25",17.5934,18.1066,17.5704,18.0086,51800.0],["2014-08-26",18.0086,18.1182,17.9452,18.0778,38700.0],["2014-08-27",18.072,18.1585,17.7953,18.0144,33900.0],["2014-08-28",17.9279,17.9971,17.4493,17.6569,30400.0],["2014-08-29",17.6569,17.876,17.4954,17.7376,20600.0],["2014-09-02",17.8702,18.4526,17.8414,18.3834,41900.0],["2014-09-03",18.3777,18.5334,18.3719,18.395,22400.0],["2014-09-04",18.4526,18.7352,18.4526,18.4526,9300.0],["2014-09-05",18.4296,18.493,18.2277,18.3488,11000.0],["2014-09-08",18.3373,18.3834,18.1989,18.3488,24700.0],["2014-09-09",18.3719,18.5334,18.3315,18.3604,17900.0],["2014-09-10",18.3892,18.7352,18.3488,18.6487,11600.0],["2014-09-11",18.6891,18.8736,18.6083,18.7525,30600.0],["2014-09-12",18.6948,18.9428,18.6948,18.8793,35900.0],["2014-09-15",18.9889,18.9947,18.6314,18.6833,35600.0],["2014-09-16",18.6833,18.7756,18.4353,18.5449,20100.0],["2014-09-17",18.6545,18.6545,18.3719,18.4411,25600.0],["2014-09-18",18.5449,18.6141,18.4007,18.5622,8600.0],["2014-09-19",18.6026,18.6141,17.9452,18.1412,29500.0],["2014-09-22",18.1297,18.222,17.9048,18.0317,17300.0],["2014-09-23",17.9856,18.741,17.9856,18.5103,31800.0],["2014-09-24",18.5276,18.8563,18.5276,18.7467,25400.0],["2014-09-25",18.7006,18.8159,18.4238,18.6775,24000.0],["2014-09-26",18.6545,18.862,18.6545,18.7467,19500.0],["2014-09-29",18.591,18.9428,18.591,18.7986,37300.0],["2014-09-30",18.8217,18.9082,18.591,18.6602,29100.0],["2014-10-01",18.666,18.666,18.1182,18.2623,32300.0],["2014-10-02",18.1874,18.2508,18.0951,18.1989,68300.0],["2014-10-03",18.3488,18.741,18.3488,18.6833,27700.0],["2014-10-06",18.666,18.741,18.3834,18.5737,24600.0],["2014-10-07",18.5276,18.7352,18.4872,18.5218,20200.0],["2014-10-08",18.493,18.9485,18.493,18.8793,43700.0],["2014-10-09",18.8044,18.9601,18.4584,18.5564,22700.0],["2014-10-10",18.4642,19.1388,18.4642,18.8851,47900.0],["2014-10-13",18.8563,19.9058,18.8563,19.7155,65400.0],["2014-10-14",19.7213,20.9553,19.7213,20.7592,155500.0],["2014-10-15",20.6554,20.9668,20.4594,20.69,57600.0],["2014-10-16",20.5574,20.8457,20.073,20.246,40400.0],["2014-10-17",20.5285,20.5804,20.0845,20.1422,37100.0],["2014-10-20",20.0672,20.494,19.8193,20.1537,59000.0],["2014-10-21",20.1595,20.7477,20.1595,20.3729,42500.0],["2014-10-22",20.2979,20.4017,19.9404,20.1307,43500.0],["2014-10-23",20.2806,20.7534,20.1422,20.3325,32500.0],["2014-10-24",19.2023,19.3234,17.605,19.1388,129400.0],["2014-10-27",19.2196,20.0672,19.185,19.9346,56800.0],["2014-10-28",20.1595,20.8861,19.8596,20.8457,130800.0],["2014-10-29",21.0418,21.209,20.8803,20.9437,40600.0],["2014-10-30",20.9207,21.0014,20.7765,20.961,40800.0],["2014-10-31",21.3705,21.5377,21.1167,21.4224,49500.0],["2014-11-03",21.4166,21.4281,21.1283,21.2205,36400.0],["2014-11-04",21.1629,21.3416,21.1629,21.2263,57600.0],["2014-11-05",21.3878,21.4339,21.0879,21.2551,61900.0],["2014-11-06",21.2551,21.3705,21.111,21.284,42000.0],["2014-11-07",21.2494,21.2494,20.8169,21.0648,63900.0],["2014-11-10",21.0533,21.3243,20.8457,21.2955,31100.0],["2014-11-11",21.3762,21.4339,21.0129,21.2263,44300.0],["2014-11-12",21.2263,21.3993,21.0014,21.3359,47800.0],["2014-11-13",21.3359,21.4743,21.1686,21.3532,39400.0],["2014-11-14",21.4108,22.1086,21.3532,21.8606,84700.0],["2014-11-17",21.8779,22.443,21.7972,22.0855,53000.0],["2014-11-18",22.1893,22.7313,22.0855,22.5756,55500.0],["2014-11-19",22.7486,22.887,22.5237,22.7371,48000.0],["2014-11-20",22.7083,22.8986,22.4257,22.5064,34800.0],["2014-11-21",22.8813,22.8813,22.2815,22.4142,27100.0],["2014-11-24",22.4891,22.8121,22.4199,22.7256,77900.0],["2014-11-25",22.8063,23.1408,22.7429,23.0197,99200.0],["2014-11-26",23.1638,24.1729,23.0197,24.1326,69400.0],["2014-11-28",24.1326,24.5016,23.8962,24.1153,78500.0],["2014-12-01",24.1033,24.7373,23.266,24.4203,93500.0],["2014-12-02",24.4442,25.156,24.4442,25.132,53200.0],["2014-12-03",25.1141,25.778,24.8031,25.7062,72000.0],["2014-12-04",25.784,26.2684,24.4143,25.8797,74400.0],["2014-12-05",26.0172,26.4658,25.7242,25.9754,65200.0],["2014-12-08",25.9933,26.2206,25.5447,25.9275,61600.0],["2014-12-09",25.5268,26.5735,25.5268,26.4778,62500.0],["2014-12-10",26.4359,26.5974,26.1369,26.3641,33800.0],["2014-12-11",26.4718,27.5125,26.4239,26.8905,95000.0],["2014-12-12",26.6333,27.1536,26.2924,26.406,55000.0],["2014-12-15",26.4,26.8486,26.0531,26.5794,44100.0],["2014-12-16",26.6273,26.9084,26.5794,26.6393,50200.0],["2014-12-17",26.8247,27.3211,26.5495,27.1357,68700.0],["2014-12-18",27.357,28.0448,27.0699,27.9969,66300.0],["2014-12-19",27.9311,28.7027,27.1058,27.4228,135600.0],["2014-12-22",27.333,28.2302,27.333,28.1345,68200.0],["2014-12-23",28.3259,28.5891,28.1345,28.29,33800.0],["2014-12-24",28.4096,28.6788,28.3498,28.6548,25200.0],["2014-12-26",28.6788,29.0556,28.1465,28.4814,46400.0],["2014-12-29",28.2063,28.7027,27.8295,28.4395,43800.0],["2014-12-30",28.4993,29.1034,28.2601,28.4934,42600.0],["2014-12-31",28.6847,28.6847,27.034,27.2134,141400.0],["2015-01-02",27.0878,27.1417,23.6368,24.5758,241100.0],["2015-01-05",24.522,25.6524,24.4861,25.5388,113900.0],["2015-01-06",25.5268,25.9993,25.3773,25.5388,62600.0],["2015-01-07",25.6045,26.101,25.4849,25.5687,90300.0],["2015-01-08",25.6225,26.0471,25.5388,25.8079,93800.0],["2015-01-09",25.8797,26.1069,25.5866,25.8199,101300.0],["2015-01-12",25.8378,25.8677,24.4682,24.8988,77900.0],["2015-01-13",25.0543,25.2995,24.6296,25.0782,81200.0],["2015-01-14",25.0184,25.0364,24.6655,24.7971,100200.0],["2015-01-15",24.8988,25.138,24.504,24.8031,90800.0],["2015-01-16",24.7612,25.5507,24.4861,25.5148,67500.0],["2015-01-20",25.6345,26.2804,25.3713,26.1369,56000.0],["2015-01-21",26.3103,26.5017,25.5687,26.1249,45600.0],["2015-01-22",26.0412,26.3641,25.0304,25.2876,71700.0],["2015-01-23",25.3653,25.3653,22.7157,23.3138,212600.0],["2015-01-26",23.0806,23.2839,21.699,22.4586,137900.0],["2015-01-27",22.4466,22.6679,21.2145,22.4286,150500.0],["2015-01-28",22.4286,22.5901,21.9621,22.1475,88300.0],["2015-01-29",22.1475,22.1475,20.8138,21.8186,258100.0],["2015-01-30",21.6093,22.327,21.3581,21.8126,100000.0],["2015-02-02",21.5076,21.8305,20.9992,21.7707,101900.0],["2015-02-03",21.6033,22.6918,21.6033,22.644,88100.0],["2015-02-04",22.4885,23.0806,22.2313,22.5782,72300.0],["2015-02-05",22.7277,22.7277,21.675,22.2193,63500.0],["2015-02-06",22.1834,22.333,21.8066,22.1595,71400.0],["2015-02-09",22.016,22.3987,21.7109,22.3031,73500.0],["2015-02-10",22.3748,22.8354,22.2672,22.8114,48800.0],["2015-02-11",22.8593,22.8832,22.2313,22.4825,67600.0],["2015-02-12",22.626,22.626,21.6152,22.4286,44400.0],["2015-02-13",22.5184,22.5184,21.8425,22.2731,67700.0],["2015-02-17",22.2193,22.2731,21.3222,21.5554,52900.0],["2015-02-18",21.6093,21.7229,21.2982,21.6392,40200.0],["2015-02-19",21.5494,21.8724,21.3102,21.3581,27300.0],["2015-02-20",21.4298,21.8006,21.2803,21.5554,32700.0],["2015-02-23",21.5255,22.1057,21.5076,21.8605,45500.0],["2015-02-24",21.8306,22.8593,21.4777,22.6858,68800.0],["2015-02-25",22.7995,22.7995,22.0518,22.1117,56400.0],["2015-02-26",22.0399,22.5124,22.0279,22.1715,36300.0],["2015-02-27",22.303,22.4586,21.9861,22.1595,43300.0],["2015-03-02",22.2014,22.4466,21.8306,21.8605,27600.0],["2015-03-03",21.8784,21.8784,21.382,21.6392,39500.0],["2015-03-04",21.6392,21.7349,21.382,21.5554,30600.0],["2015-03-05",21.6392,22.303,21.3939,21.9801,53000.0],["2015-03-06",21.9621,21.9801,20.9932,21.0171,61600.0],["2015-03-09",20.9932,22.0399,20.9693,21.699,49900.0],["2015-03-10",21.6392,22.0758,21.4537,22.0279,45800.0],["2015-03-11",21.992,22.1535,21.3521,21.4298,32400.0],["2015-03-12",21.6212,22.5722,21.6212,22.4765,58100.0],["2015-03-13",22.5184,22.6141,21.6631,22.2612,43700.0],["2015-03-16",22.3629,22.4466,21.699,22.0518,43200.0],["2015-03-17",22.004,22.2193,21.687,22.1296,41700.0],["2015-03-18",22.1356,22.3688,21.7408,22.2253,30500.0],["2015-03-19",22.2492,22.3928,21.7947,22.004,53200.0],["2015-03-20",22.1715,22.5722,22.0399,22.4885,48700.0],["2015-03-23",22.5782,23.6248,22.333,23.254,80000.0],["2015-03-24",23.4454,23.9059,23.3258,23.6846,55200.0],["2015-03-25",23.9179,24.7074,23.5411,23.9957,46400.0],["2015-03-26",24.0734,24.7194,24.0734,24.528,48900.0],["2015-03-27",24.5519,25.7122,24.5519,25.5627,91300.0],["2015-03-30",25.6584,26.4778,25.6584,26.0172,74300.0],["2015-03-31",26.0172,26.0172,25.6345,25.778,149500.0],["2015-04-01",25.8617,26.077,25.5687,25.9036,62200.0],["2015-04-02",26.0651,26.6632,26.0053,26.3103,80500.0],["2015-04-06",26.3043,27.0161,25.8558,26.9383,91200.0],["2015-04-07",26.9981,27.1835,26.3821,26.9144,70300.0],["2015-04-08",27.046,27.2134,26.6931,27.1656,140200.0],["2015-04-09",27.2673,27.4048,26.8007,27.3211,35600.0],["2015-04-10",27.4586,28.0149,27.1716,27.8773,84000.0],["2015-04-13",27.973,27.979,27.6082,27.9132,59500.0],["2015-04-14",27.9491,28.1704,27.7756,27.973,57400.0],["2015-04-15",28.1584,28.7386,28.0508,28.5113,69100.0],["2015-04-16",28.4634,28.9778,28.1106,28.8582,50800.0],["2015-04-17",28.6369,29.0615,28.3498,29.0077,96800.0],["2015-04-20",29.0675,29.5281,29.0675,29.4443,41400.0],["2015-04-21",29.6238,29.869,27.8534,28.4335,125700.0],["2015-04-22",28.0029,29.0974,27.6321,28.7745,103200.0],["2015-04-23",28.7446,28.8462,28.3199,28.7446,20200.0],["2015-04-24",28.7984,28.924,28.3917,28.7206,54700.0],["2015-04-27",28.912,28.912,27.8474,28.7446,69100.0],["2015-04-28",29.9108,30.9814,27.3091,30.808,246000.0],["2015-04-29",30.7302,32.4707,30.6286,32.0161,118700.0],["2015-04-30",31.8307,32.076,30.503,31.107,163000.0],["2015-05-01",31.0771,31.5915,30.4132,31.0113,70200.0],["2015-05-04",31.2984,32.0819,29.4503,29.5281,104300.0],["2015-05-05",29.7015,30.0364,29.3187,29.8032,101100.0],["2015-05-06",29.6955,30.1082,29.0914,30.0604,103500.0],["2015-05-07",30.168,30.2697,29.5879,29.9886,63000.0],["2015-05-08",30.3295,30.3295,29.4025,30.0364,48900.0],["2015-05-11",30.2398,30.4671,29.8032,29.9168,55600.0],["2015-05-12",29.8809,29.9408,29.3247,29.7613,38200.0],["2015-05-13",29.9707,30.0424,29.3845,29.9228,40100.0],["2015-05-14",29.9527,31.0951,29.857,30.8319,63300.0],["2015-05-15",30.5927,30.7542,30.0125,30.3893,41500.0],["2015-05-18",30.2099,30.3594,29.6118,30.0484,46400.0],["2015-05-19",30.0424,30.0424,29.4384,29.9108,69200.0],["2015-05-20",30.0843,30.2757,29.8451,30.0663,30700.0],["2015-05-21",29.9527,30.2996,29.7972,30.0544,53300.0],["2015-05-22",29.9587,30.1979,29.7494,30.1022,47500.0],["2015-05-26",30.0424,30.3355,29.3187,29.9049,46100.0],["2015-05-27",29.9049,31.1011,29.8211,31.0054,33500.0],["2015-05-28",30.8618,30.8618,29.869,30.1979,34300.0],["2015-05-29",30.2219,30.6226,29.9288,30.2697,34700.0],["2015-06-01",30.5209,30.5209,30.0903,30.2577,47100.0],["2015-06-02",30.2398,30.8977,30.2039,30.6824,102600.0],["2015-06-03",30.6525,31.5736,30.6465,31.2625,30000.0],["2015-06-04",31.0652,31.0652,30.3893,30.802,84900.0],["2015-06-05",30.6465,30.814,30.2757,30.7781,43500.0],["2015-06-08",30.7781,30.8917,30.3056,30.3953,64100.0],["2015-06-09",30.4551,30.503,30.0125,30.3774,50000.0],["2015-06-10",30.6585,31.1549,30.4073,30.4731,35100.0],["2015-06-11",30.3714,31.0652,30.1262,31.0472,54900.0],["2015-06-12",30.814,31.0951,30.4073,30.7901,45400.0],["2015-06-15",30.7183,31.3343,30.0185,30.8798,48600.0],["2015-06-16",30.8499,31.4001,30.5149,31.1788,51100.0],["2015-06-17",31.119,31.4001,30.79,31.0173,50300.0],["2015-06-18",31.1668,31.9025,31.0712,31.6154,53900.0],["2015-06-19",31.759,33.3021,31.759,32.8954,91100.0],["2015-06-22",33.2901,33.4396,30.814,31.1489,76500.0],["2015-06-23",31.4001,32.5305,30.9575,31.8008,43600.0],["2015-06-24",31.5137,32.381,30.8917,32.1597,52500.0],["2015-06-25",32.4288,33.0808,31.2625,32.5365,70800.0],["2015-06-26",32.692,32.8355,31.7769,31.8666,190300.0],["2015-06-29",31.8666,32.0221,31.0233,31.4001,77200.0],["2015-06-30",31.5616,31.6393,30.4132,31.0412,246100.0],["2015-07-01",31.2207,31.4061,30.491,31.1609,35900.0],["2015-07-02",31.1908,31.6633,30.3654,30.7422,34800.0],["2015-07-06",30.6704,31.436,30.4731,30.7721,80500.0],["2015-07-07",30.6764,32.1477,30.5927,32.0879,48400.0],["2015-07-08",31.9922,31.9922,30.5628,30.8259,55000.0],["2015-07-09",31.2685,31.6693,31.0173,31.2685,54600.0],["2015-07-10",31.5855,32.4348,31.5855,32.4288,43500.0],["2015-07-13",32.3391,32.9851,31.9922,32.7398,50700.0],["2015-07-14",32.9253,34.2291,32.6322,32.9013,70900.0],["2015-07-15",32.8714,32.8714,30.6345,30.8857,55900.0],["2015-07-16",30.9216,32.6741,30.9216,32.2554,43200.0],["2015-07-17",32.1717,32.381,31.6453,32.1477,36900.0],["2015-07-20",31.9922,32.2853,31.8188,31.9743,47300.0],["2015-07-21",32.07,32.2554,30.6944,31.137,49400.0],["2015-07-22",30.9336,31.3702,30.7661,31.0353,62300.0],["2015-07-23",31.0831,31.3762,30.7901,30.9216,57300.0],["2015-07-24",30.9156,31.2207,30.6525,30.9336,54500.0],["2015-07-27",30.9216,31.4181,30.5688,30.9156,73500.0],["2015-07-28",31.107,31.2326,30.6764,31.0532,76800.0],["2015-07-29",31.2207,31.4001,30.82,31.107,71200.0],["2015-07-30",30.9575,31.9982,30.8379,31.6453,66900.0],["2015-07-31",31.8786,32.5245,31.0293,31.0951,63800.0],["2015-08-03",31.1788,31.6992,30.9156,31.2865,71900.0],["2015-08-04",31.1728,31.6991,30.5388,30.6106,65600.0],["2015-08-05",30.8319,31.2625,30.3295,31.0113,83800.0],["2015-08-06",31.0951,31.2207,30.497,30.6106,58700.0],["2015-08-07",30.5688,30.5688,29.4144,30.2099,91300.0],["2015-08-10",30.4671,30.6824,30.186,30.497,65700.0],["2015-08-11",30.3175,30.479,28.8702,29.1572,60000.0],["2015-08-12",28.7984,29.869,26.7409,29.5879,64500.0],["2015-08-13",29.5221,29.7314,28.7087,28.8702,59700.0],["2015-08-14",28.7625,29.229,27.3809,28.936,56000.0],["2015-08-17",28.7565,29.247,28.1644,28.912,77100.0],["2015-08-18",28.7745,29.2111,28.1584,28.8462,67200.0],["2015-08-19",28.7685,29.2589,28.3857,28.8881,37400.0],["2015-08-20",28.5711,29.3008,28.1823,28.8343,43600.0],["2015-08-21",24.0615,29.6776,20.6762,29.2828,188700.0],["2015-08-24",28.1345,30.4731,27.3988,29.241,75900.0],["2015-08-25",30.0365,30.8738,29.247,30.0484,85200.0],["2015-08-26",30.5628,32.3511,30.2996,32.0341,112000.0],["2015-08-27",32.2973,32.5006,31.2326,31.8666,66500.0],["2015-08-28",31.6334,32.7279,31.5676,32.5843,124100.0],["2015-08-31",32.3511,32.6561,30.796,30.9156,45100.0],["2015-09-01",30.4731,31.4121,29.4204,30.4312,51000.0],["2015-09-02",30.796,30.796,29.0735,30.0484,72100.0],["2015-09-03",29.9527,30.3953,29.8211,30.1621,54400.0],["2015-09-04",29.9587,30.8798,29.7793,30.6166,47200.0],["2015-09-08",30.8678,31.113,30.5149,30.7841,63700.0],["2015-09-09",31.1549,31.1549,30.1561,30.2458,48900.0],["2015-09-10",30.0723,30.9934,30.0723,30.7661,31900.0],["2015-09-11",30.5927,30.9216,30.0065,30.1501,27500.0],["2015-09-14",30.2697,30.6884,30.1441,30.5089,50400.0],["2015-09-15",30.485,31.5018,30.0424,31.2745,54800.0],["2015-09-16",31.4121,31.9504,30.8857,31.7889,24600.0],["2015-09-17",31.7111,32.6083,31.5676,31.8068,33500.0],["2015-09-18",31.424,32.9372,31.424,32.2913,111400.0],["2015-09-21",32.6083,32.9492,31.4121,32.7578,82100.0],["2015-09-22",32.393,32.9253,31.107,31.2925,76400.0],["2015-09-23",31.3403,31.6992,30.4491,31.3104,67300.0],["2015-09-24",31.2924,31.8905,31.1011,31.8905,43500.0],["2015-09-25",32.0819,33.0269,31.8906,32.369,65400.0],["2015-09-28",32.2374,32.686,32.1956,32.2016,55900.0],["2015-09-29",32.3451,32.3571,30.8917,31.3224,47000.0],["2015-09-30",31.5377,31.6693,30.5747,30.6585,59200.0],["2015-10-01",30.5149,30.6704,29.4144,30.0484,84500.0],["2015-10-02",29.9467,31.9205,29.7553,31.4659,80700.0],["2015-10-05",31.6334,32.5066,31.6334,32.4587,33200.0],["2015-10-06",32.363,32.4228,30.5927,30.7123,43700.0],["2015-10-07",30.9814,31.0951,30.186,30.5747,108700.0],["2015-10-08",30.3654,31.4599,30.2039,31.1788,52800.0],["2015-10-09",31.119,31.5795,30.4731,30.9216,52400.0],["2015-10-12",31.0472,31.3164,30.7003,31.2386,86400.0],["2015-10-13",31.2386,31.5018,30.485,31.1609,69800.0],["2015-10-14",31.0413,31.3403,29.9228,30.2099,56900.0],["2015-10-15",30.3235,30.479,29.6238,30.2876,109700.0],["2015-10-16",30.3355,31.1011,29.9108,30.8259,67000.0],["2015-10-19",30.7841,31.0173,30.1202,30.8379,84900.0],["2015-10-20",30.7183,31.0233,30.3833,30.7721,51000.0],["2015-10-21",30.7601,31.0173,30.1561,30.2876,85200.0],["2015-10-22",30.4671,30.7123,29.1812,30.5927,116000.0],["2015-10-23",30.6764,32.2733,30.0245,31.9563,104700.0],["2015-10-26",31.9862,31.9862,31.113,31.6633,81600.0],["2015-10-27",31.6752,34.9707,31.1788,34.4265,181900.0],["2015-10-28",34.6298,36.8727,34.4085,36.0234,101600.0],["2015-10-29",35.8858,38.0868,35.7722,37.722,98500.0],["2015-10-30",37.7698,39.0438,37.2076,38.7089,105400.0],["2015-11-02",38.9182,39.6479,35.5688,35.8918,135300.0],["2015-11-03",35.9217,36.6993,34.277,36.5737,113900.0],["2015-11-04",36.8248,38.6969,36.3105,38.1945,89500.0],["2015-11-05",38.1287,38.1885,36.3105,37.3392,82600.0],["2015-11-06",37.1359,37.2734,36.1071,36.7112,109600.0],["2015-11-09",36.4839,37.1359,36.3763,36.6095,50200.0],["2015-11-10",36.4241,37.2495,36.2507,36.5497,48100.0],["2015-11-11",36.5497,37.0103,35.9038,36.0114,83900.0],["2015-11-12",36.0234,36.5019,35.527,36.0653,71800.0],["2015-11-13",35.7483,36.8667,35.515,35.8739,76200.0],["2015-11-16",35.9157,36.2566,35.0904,35.844,59300.0],["2015-11-17",35.7184,36.2507,35.5389,35.7483,57400.0],["2015-11-18",35.7483,36.8787,35.2818,36.7531,100400.0],["2015-11-19",36.7232,37.2615,36.137,36.5437,54000.0],["2015-11-20",36.8368,37.4469,36.1849,36.9086,147300.0],["2015-11-23",36.9086,37.2136,36.0294,36.466,76700.0],["2015-11-24",36.4361,36.6275,35.4791,35.7423,87500.0],["2015-11-25",35.7004,36.8488,35.5928,36.6275,48900.0],["2015-11-27",36.6394,36.9684,36.4839,36.5079,30200.0],["2015-11-30",36.4646,36.5573,35.0362,35.5865,93600.0],["2015-12-01",35.537,35.8957,35.166,35.2464,31200.0],["2015-12-02",35.1289,35.4628,34.8878,35.1846,37700.0],["2015-12-03",35.5865,35.9513,33.9231,34.591,60700.0],["2015-12-04",34.424,35.8338,34.424,35.3206,120900.0],["2015-12-07",35.3082,35.7968,34.8383,35.03,68200.0],["2015-12-08",34.9372,35.5989,34.7208,35.3453,66600.0],["2015-12-09",35.0856,35.5865,34.7332,34.8816,90500.0],["2015-12-10",34.628,35.2031,33.9169,34.1643,79000.0],["2015-12-11",33.6881,34.5786,33.0945,33.7005,60600.0],["2015-12-14",33.8427,34.1952,33.2677,33.9046,55000.0],["2015-12-15",33.9108,34.1024,33.3419,33.7994,42400.0],["2015-12-16",33.8242,33.8736,32.909,33.4594,40800.0],["2015-12-17",33.682,33.6943,33.0389,33.2058,36800.0],["2015-12-18",33.008,33.4779,32.6802,32.9585,77300.0],["2015-12-21",32.7297,32.9956,32.2226,32.9956,65100.0],["2015-12-22",32.841,33.9108,32.7297,33.8551,77000.0],["2015-12-23",34.0406,34.0406,33.1749,33.4161,50700.0],["2015-12-24",33.6016,33.985,33.0636,33.7438,24800.0],["2015-12-28",33.8056,33.8242,33.2244,33.5274,40800.0],["2015-12-29",33.5583,34.492,33.1749,34.1643,74100.0],["2015-12-30",34.0963,34.8197,33.9169,34.0963,47300.0],["2015-12-31",34.2138,34.2138,33.1749,33.4099,67000.0],["2016-01-04",32.8719,33.1069,32.1361,32.6988,133200.0],["2016-01-05",32.7111,34.2261,31.6908,32.9276,100300.0],["2016-01-06",32.606,34.4858,32.4391,34.3374,82800.0],["2016-01-07",33.8551,34.1519,32.5998,33.212,82600.0],["2016-01-08",33.2306,33.7376,32.4391,32.5627,93200.0],["2016-01-11",32.6864,33.0018,31.7341,32.1484,62400.0],["2016-01-12",31.9011,33.311,31.9011,33.0945,88000.0],["2016-01-13",33.1749,34.2818,33.1316,33.5583,73000.0],["2016-01-14",33.3913,34.1767,33.3171,33.7376,49000.0],["2016-01-15",32.9832,33.4841,32.0742,32.1979,62300.0],["2016-01-19",32.6308,32.6308,31.3817,32.3092,98800.0],["2016-01-20",31.8516,32.0248,29.5884,31.6476,69400.0],["2016-01-21",31.6599,31.7218,30.8746,31.3136,68900.0],["2016-01-22",31.6476,32.0062,31.091,31.5301,49700.0],["2016-01-25",31.6228,32.1979,31.3075,31.3755,45000.0],["2016-01-26",31.493,32.0186,31.2333,31.8887,57400.0],["2016-01-27",31.7774,32.5504,31.5672,32.2103,73700.0],["2016-01-28",32.3339,32.5256,31.9258,32.4947,49700.0],["2016-01-29",35.9884,39.2472,34.9558,37.0953,370500.0],["2016-02-01",37.1015,40.2675,37.0891,39.3276,188500.0],["2016-02-02",38.7092,39.8223,38.3382,39.2843,125900.0],["2016-02-03",39.5749,40.1438,38.9133,40.0016,164300.0],["2016-02-04",40.2922,40.8116,38.6536,38.9689,82700.0],["2016-02-05",38.8205,39.0617,37.1139,37.1262,64000.0],["2016-02-08",37.0149,38.4495,36.2791,38.2702,103200.0],["2016-02-09",37.8621,38.9318,37.1077,38.0043,83300.0],["2016-02-10",38.1094,38.7896,37.9734,37.9981,75400.0],["2016-02-11",37.4911,38.0538,37.2746,37.8621,103700.0],["2016-02-12",38.4928,39.9645,37.5591,39.6739,154500.0],["2016-02-16",40.8796,42.2957,38.1341,38.7772,152300.0],["2016-02-17",39.1482,41.2692,38.4557,40.3788,184000.0],["2016-02-18",40.6818,41.6279,39.847,39.915,91100.0],["2016-02-19",39.8346,41.059,39.7295,40.0078,93600.0],["2016-02-22",40.4901,42.0483,40.0201,41.5104,131900.0],["2016-02-23",41.5104,41.733,39.2163,39.8408,143900.0],["2016-02-24",39.3585,41.294,39.0802,41.0281,146800.0],["2016-02-25",41.2568,42.3328,40.9291,42.2091,51400.0],["2016-02-26",42.2586,42.7162,41.3125,41.3805,141700.0],["2016-02-29",41.8752,44.8619,41.8134,43.0377,313300.0],["2016-03-01",43.0377,44.3981,42.7409,43.1367,345800.0],["2016-03-02",43.3964,43.3964,40.892,41.3991,150100.0],["2016-03-03",41.3991,43.0996,40.892,42.9388,154900.0],["2016-03-04",43.1923,43.8045,42.3575,43.6437,152500.0],["2016-03-07",43.823,43.8725,42.0669,42.2524,142900.0],["2016-03-08",42.271,44.2559,42.271,43.384,130200.0],["2016-03-09",43.4335,44.361,43.4335,44.1322,90700.0],["2016-03-10",44.194,44.3672,42.3823,43.1985,137300.0],["2016-03-11",43.4273,43.4273,41.7082,41.801,274100.0],["2016-03-14",41.4671,42.846,40.9848,42.3637,125100.0],["2016-03-15",42.1164,42.8831,41.4918,41.5846,112600.0],["2016-03-16",41.331,42.9759,41.1455,42.3328,121600.0],["2016-03-17",42.2277,42.8646,41.7948,42.5554,102500.0],["2016-03-18",42.7162,43.1305,41.7021,41.8134,111000.0],["2016-03-21",41.8876,42.4998,41.733,42.0669,103200.0],["2016-03-22",41.7144,42.0793,41.5166,41.7886,77600.0],["2016-03-23",41.5722,42.0669,41.0713,41.8319,67700.0],["2016-03-24",41.6402,42.4626,41.1394,41.8257,81000.0],["2016-03-28",42.1102,44.2188,41.8999,43.8292,167000.0],["2016-03-29",43.9714,45.0412,43.4273,43.823,158300.0],["2016-03-30",43.9096,44.899,43.4706,44.1384,125500.0],["2016-03-31",44.0209,44.2188,42.3946,42.7224,245500.0],["2016-04-01",42.3699,43.2541,42.3142,42.9882,88500.0],["2016-04-04",43.149,43.6004,42.5616,43.4582,64200.0],["2016-04-05",43.149,44.0395,42.9759,43.1428,90400.0],["2016-04-06",43.1614,43.7117,42.9017,43.2665,84600.0],["2016-04-07",42.945,43.452,41.9556,42.1535,104900.0],["2016-04-08",42.475,43.3716,42.1535,42.7966,72300.0],["2016-04-11",43.2727,43.3654,41.6093,41.6588,111600.0],["2016-04-12",41.8876,42.9573,41.7082,41.9556,80100.0],["2016-04-13",42.1225,42.4008,40.9848,41.331,160400.0],["2016-04-14",41.1826,41.4176,40.014,40.0449,120400.0],["2016-04-15",39.7975,40.5148,39.6429,40.0078,137000.0],["2016-04-18",39.612,41.5908,39.612,41.0404,108100.0],["2016-04-19",41.2445,41.3929,40.5519,40.7312,98400.0],["2016-04-20",40.7374,41.3372,38.5917,38.6288,105100.0],["2016-04-21",38.4433,38.4433,36.4151,37.2437,160600.0],["2016-04-22",37.0335,37.8435,36.8356,37.1448,75500.0],["2016-04-25",36.9222,37.7569,36.9222,37.3488,47900.0],["2016-04-26",37.1262,37.9857,37.0582,37.7817,92300.0],["2016-04-27",36.143,36.143,32.8534,35.1598,504900.0],["2016-04-28",34.8197,35.4257,34.0159,34.4425,175200.0],["2016-04-29",34.1828,34.7826,34.1086,34.2137,126200.0],["2016-05-02",34.4054,34.7765,33.6139,34.4487,99900.0],["2016-05-03",34.0221,34.6095,33.4099,33.8551,162900.0],["2016-05-04",33.7871,34.6899,33.583,34.3189,131100.0],["2016-05-05",34.4178,35.1042,34.3374,34.7579,151900.0],["2016-05-06",34.7579,35.0671,33.9108,35.0176,75400.0],["2016-05-09",34.7703,36.2172,34.7703,35.6669,125400.0],["2016-05-10",35.7102,35.9081,35.2093,35.6669,111200.0],["2016-05-11",35.6607,36.3842,34.8939,35.1042,134500.0],["2016-05-12",35.2402,35.4443,34.5909,35.0114,114000.0],["2016-05-13",34.8754,35.4938,34.3436,34.9929,63900.0],["2016-05-16",34.931,35.6854,34.3931,35.3021,56300.0],["2016-05-17",35.1351,35.1351,33.0636,33.3728,68100.0],["2016-05-18",33.1873,33.6078,32.3339,32.8781,98500.0],["2016-05-19",32.5937,33.4655,32.5937,33.2677,149300.0],["2016-05-20",33.4594,33.4594,31.1096,31.1838,122000.0],["2016-05-23",31.2209,31.5486,30.3985,30.4727,135800.0],["2016-05-24",30.6891,30.9488,30.0955,30.2006,142200.0],["2016-05-25",30.3923,30.5778,29.7678,30.1388,126400.0],["2016-05-26",30.0831,30.2872,29.9409,30.0831,125000.0],["2016-05-27",30.2068,30.2995,29.0134,30.1573,101900.0],["2016-05-31",29.8234,30.5036,29.2236,29.2607,171200.0],["2016-06-01",29.1185,30.5098,29.0814,30.2253,428500.0],["2016-06-02",30.1511,30.3181,29.5513,30.1202,93100.0],["2016-06-03",30.1635,30.5778,29.6997,30.4665,96400.0],["2016-06-06",30.6335,30.72,29.9904,30.6149,89700.0],["2016-06-07",30.6706,30.9983,30.2191,30.6953,99500.0],["2016-06-08",30.6953,31.0168,29.5884,29.8791,134900.0],["2016-06-09",29.8358,30.1759,28.0054,28.463,370600.0],["2016-06-10",28.4445,28.9577,28.1724,28.8464,109400.0],["2016-06-13",28.6176,29.0381,27.956,27.9992,56500.0],["2016-06-14",27.9312,28.0611,27.3129,27.6406,127600.0],["2016-06-15",27.7024,27.8694,27.418,27.4922,102700.0],["2016-06-16",27.3685,28.5558,27.3685,28.4197,122200.0],["2016-06-17",28.4197,29.137,27.4365,27.5849,113600.0],["2016-06-20",27.8385,28.1724,27.4489,27.4798,46400.0],["2016-06-21",27.7086,28.1291,27.4118,27.9869,81900.0],["2016-06-22",27.9127,28.2095,27.8385,27.9745,98700.0],["2016-06-23",28.228,28.562,27.8385,28.3517,88300.0],["2016-06-24",27.5293,28.2219,27.4056,27.6591,193000.0],["2016-06-27",27.4675,27.7705,26.7873,27.6097,191900.0],["2016-06-28",27.7828,27.8447,26.9048,27.0099,94200.0],["2016-06-29",27.2078,27.3809,25.7793,25.9649,151100.0],["2016-06-30",25.8906,26.4224,25.7299,26.3606,248900.0],["2016-07-01",26.3668,26.6574,25.4145,25.7484,96200.0],["2016-07-05",25.7546,26.1133,25.2476,25.4454,99400.0],["2016-07-06",25.3032,25.9958,25.1981,25.5444,140000.0],["2016-07-07",25.5567,26.2369,25.4825,26.1627,104300.0],["2016-07-08",26.3482,28.1909,26.2184,28.1415,194300.0],["2016-07-11",28.259,28.4445,26.8986,27.1706,372600.0],["2016-07-12",27.1212,27.7643,26.6698,27.3747,170500.0],["2016-07-13",27.3933,28.0302,27.1645,27.7086,154000.0],["2016-07-14",28.1477,28.8959,27.5169,28.0735,172200.0],["2016-07-15",28.2713,28.3765,27.7024,27.9622,196600.0],["2016-07-18",28.1786,29.3164,28.0487,29.1927,191300.0],["2016-07-19",28.9184,30.5508,28.8074,29.1731,277900.0],["2016-07-20",29.2123,29.5779,28.4157,29.382,236000.0],["2016-07-21",29.3037,30.3549,29.2123,29.8717,184300.0],["2016-07-22",29.826,30.1133,29.2972,29.8456,164900.0],["2016-07-25",29.7738,30.4594,29.4082,30.3223,196400.0],["2016-07-26",30.3549,30.5769,30.0023,30.0284,100400.0],["2016-07-27",30.048,30.5247,29.9762,30.1851,98600.0],["2016-07-28",30.1851,30.1851,29.7999,29.8456,76900.0],["2016-07-29",29.8456,30.6683,29.7934,30.4724,145000.0],["2016-08-01",30.4071,30.5377,29.7673,30.3419,150800.0],["2016-08-02",30.2635,30.7532,30.1656,30.5769,113300.0],["2016-08-03",30.4463,30.701,30.1786,30.5116,173400.0],["2016-08-04",30.6291,31.2821,30.5247,31.1254,173700.0],["2016-08-05",31.3147,31.4584,30.9817,31.1188,241500.0],["2016-08-08",31.2168,31.2168,30.5377,30.7075,122300.0],["2016-08-09",30.5443,30.923,30.0219,30.59,174500.0],["2016-08-10",30.5116,31.9481,30.2047,30.5834,253100.0],["2016-08-11",30.7205,30.7205,29.8456,30.1394,134900.0],["2016-08-12",30.1982,30.3027,29.7085,30.2831,107700.0],["2016-08-15",30.3027,31.7587,30.3027,30.7401,168000.0],["2016-08-16",30.7206,30.7206,29.8326,30.1133,80400.0],["2016-08-17",30.0937,30.4137,29.8717,30.0741,65200.0],["2016-08-18",30.0741,30.3876,29.6889,30.0546,83500.0],["2016-08-19",29.8848,30.5181,29.7412,29.9044,97400.0],["2016-08-22",29.9174,30.1786,29.7281,30.1525,70900.0],["2016-08-23",30.2047,30.4333,29.8913,30.1525,80900.0],["2016-08-24",30.2765,30.2765,29.5322,29.6301,96400.0],["2016-08-25",29.6628,34.0179,28.5593,33.8089,816900.0],["2016-08-26",33.7502,35.1344,31.9807,32.3072,334300.0],["2016-08-29",32.823,34.4292,32.5945,34.1289,268100.0],["2016-08-30",33.9917,34.0897,32.8491,33.5347,95700.0],["2016-08-31",33.4759,34.1942,33.2605,33.5739,87800.0],["2016-09-01",33.8481,34.1223,33.1103,33.5935,111100.0],["2016-09-02",33.9852,35.2584,33.7567,35.0038,203900.0],["2016-09-06",35.1409,35.1409,33.8873,34.8993,157300.0],["2016-09-07",34.7687,35.376,34.5598,35.2454,116800.0],["2016-09-08",35.2584,35.3368,34.5206,34.6316,114300.0],["2016-09-09",34.4815,34.4815,33.3976,33.4106,87100.0],["2016-09-12",33.3127,33.9591,33.0842,33.3519,113100.0],["2016-09-13",33.2213,33.4825,32.5749,32.6467,193100.0],["2016-09-14",32.5879,32.9732,32.1831,32.6271,113600.0],["2016-09-15",32.5618,33.9069,32.4704,33.8285,79400.0],["2016-09-16",33.8612,33.8807,33.1625,33.2996,86100.0],["2016-09-19",33.5216,33.8416,33.3258,33.6914,98900.0],["2016-09-20",33.6914,33.8742,32.8295,33.1038,59300.0],["2016-09-21",32.9732,33.4629,32.8948,33.3584,48200.0],["2016-09-22",33.6979,34.4292,33.1103,34.0375,75300.0],["2016-09-23",33.822,34.2921,33.4759,34.1811,72900.0],["2016-09-26",33.6,34.1811,33.5412,33.6783,93300.0],["2016-09-27",33.8024,35.1148,33.6979,34.5337,165100.0],["2016-09-28",34.2007,34.5337,33.6979,34.2595,116200.0],["2016-09-29",34.1354,34.3313,33.835,33.8938,61200.0],["2016-09-30",34.0309,34.3313,33.3649,33.5151,105500.0],["2016-10-03",33.3192,34.3443,33.2866,34.2986,53300.0],["2016-10-04",34.5076,34.6512,34.279,34.4031,70500.0],["2016-10-05",34.7165,34.8797,33.9787,34.2072,75500.0],["2016-10-06",34.2529,34.5859,33.5282,34.3574,64400.0],["2016-10-07",34.377,34.6381,33.3388,33.5282,73800.0],["2016-10-10",33.7436,34.2725,33.5673,34.0897,63800.0],["2016-10-11",34.1942,34.9516,33.7567,34.0244,77200.0],["2016-10-12",34.168,34.723,33.822,34.3443,71400.0],["2016-10-13",33.9983,34.1615,33.4106,33.822,33200.0],["2016-10-14",33.7893,33.946,33.3453,33.6653,60000.0],["2016-10-17",33.7436,33.9787,33.4237,33.4955,63900.0],["2016-10-18",33.8089,34.0897,33.5347,33.8742,48600.0],["2016-10-19",33.7371,33.8416,33.267,33.5543,70100.0],["2016-10-20",33.6457,33.6457,32.7969,32.9275,72000.0],["2016-10-21",32.7838,33.6392,32.6075,32.6467,112300.0],["2016-10-24",32.8752,33.5673,32.8622,33.0711,79000.0],["2016-10-25",33.169,33.4041,32.3594,32.9144,107200.0],["2016-10-26",32.7512,33.0581,32.0068,32.0395,104500.0],["2016-10-27",32.1962,32.1962,30.257,30.8577,158100.0],["2016-10-28",30.7597,31.8044,30.3876,31.6216,72100.0],["2016-10-31",31.9089,35.1344,31.4127,33.0907,431400.0],["2016-11-01",38.1966,40.1554,36.7341,40.0249,848300.0],["2016-11-02",39.3654,40.4623,38.5362,39.953,173600.0],["2016-11-03",39.7245,39.8355,38.7647,38.7973,96900.0],["2016-11-04",38.7647,39.4242,38.3011,38.7712,116700.0],["2016-11-07",39.7963,41.4026,39.163,40.7692,162200.0],["2016-11-08",40.8149,41.7813,39.5417,41.7094,110900.0],["2016-11-09",41.1348,42.5648,40.064,42.3558,160400.0],["2016-11-10",42.493,42.493,40.273,40.3644,170400.0],["2016-11-11",40.4297,41.8923,39.829,41.4352,125900.0],["2016-11-14",41.7878,42.7019,41.4091,42.5844,83300.0],["2016-11-15",42.6105,43.7401,42.5909,43.3026,156100.0],["2016-11-16",43.3026,44.3734,43.1981,44.3016,136900.0],["2016-11-17",44.6738,44.6738,43.0349,43.1524,117100.0],["2016-11-18",43.1132,43.9294,42.4472,43.7401,153900.0],["2016-11-21",43.4789,43.7074,42.7868,43.1394,79300.0],["2016-11-22",43.0937,44.0992,42.7019,43.6813,59500.0],["2016-11-23",43.5834,44.0078,42.8717,43.0153,80000.0],["2016-11-25",43.3875,44.0535,43.3026,43.6291,31600.0],["2016-11-28",44.4227,44.633,43.473,44.0496,77900.0],["2016-11-29",44.1107,45.0874,43.8258,44.599,94200.0],["2016-11-30",44.8161,45.006,43.1882,43.2085,89800.0],["2016-12-01",42.9372,44.1378,42.9372,43.4052,72400.0],["2016-12-02",43.412,44.5516,43.412,43.8258,81900.0],["2016-12-05",43.4663,45.0603,43.3713,44.6872,120100.0],["2016-12-06",44.6872,46.2406,43.8461,46.2406,130700.0],["2016-12-07",46.1185,47.1698,45.4198,46.8103,110500.0],["2016-12-08",46.8103,48.5129,46.8103,48.1059,146500.0],["2016-12-09",48.2755,48.4722,47.3326,47.8549,68000.0],["2016-12-12",47.7939,48.6079,47.0952,47.5429,87300.0],["2016-12-13",47.6921,49.0013,47.1766,48.0991,96500.0],["2016-12-14",48.0042,48.3976,46.5662,46.7764,74300.0],["2016-12-15",46.5865,47.1427,46.2134,46.4237,65600.0],["2016-12-16",46.5661,47.0478,46.3287,46.4644,172500.0],["2016-12-19",46.4169,46.8036,45.7861,46.3084,88600.0],["2016-12-20",46.3016,46.8782,46.1659,46.7561,111300.0],["2016-12-21",46.7968,48.2687,46.4576,47.509,83700.0],["2016-12-22",47.6514,48.4179,46.79,47.4683,113600.0],["2016-12-23",47.6989,47.76,47.0071,47.5226,58700.0],["2016-12-27",47.76,48.0856,47.353,47.9228,62700.0],["2016-12-28",48.0856,48.1873,47.4887,47.6582,42600.0],["2016-12-29",47.7057,48.1263,47.0206,47.6582,52400.0],["2016-12-30",47.2105,47.9363,47.0885,47.7464,127500.0],["2017-01-03",48.1398,48.1398,47.1292,47.7125,74600.0],["2017-01-04",47.8821,48.2755,47.6175,48.1602,59800.0],["2017-01-05",48.133,48.9674,46.8239,48.323,60000.0],["2017-01-06",48.479,48.479,47.2852,47.5497,41700.0],["2017-01-09",47.4479,47.4479,46.444,46.4847,51400.0],["2017-01-10",46.4915,46.9664,46.1659,46.6408,83600.0],["2017-01-11",46.6747,47.2377,46.2066,46.6475,58000.0],["2017-01-12",46.5797,46.7832,45.664,46.0642,41100.0],["2017-01-13",46.3152,46.7289,45.7657,46.1999,33700.0],["2017-01-17",46.3423,46.5255,46.0099,46.1388,39800.0],["2017-01-18",46.2134,47.8007,46.2134,47.4276,59900.0],["2017-01-19",47.3733,47.3733,46.0032,46.3152,40000.0],["2017-01-20",46.3152,47.7193,45.7522,45.7793,59900.0],["2017-01-23",45.8743,46.1727,45.2706,45.8404,40600.0],["2017-01-24",45.9014,45.9964,45.2163,45.6436,41700.0],["2017-01-25",46.0099,46.5255,45.5419,46.4915,43400.0],["2017-01-26",46.5797,46.5797,45.0603,45.1824,37300.0],["2017-01-27",45.4198,45.6708,44.5923,45.1553,29500.0],["2017-01-30",45.1756,45.9896,44.9585,45.1213,51600.0],["2017-01-31",45.1281,46.5254,44.2599,44.6262,69000.0],["2017-02-01",44.7686,45.5962,44.7686,45.0874,60800.0],["2017-02-02",42.8151,44.7822,38.6299,43.3035,299100.0],["2017-02-03",43.6494,44.3888,43.412,43.4595,106900.0],["2017-02-06",43.412,43.6087,41.9401,42.1096,104100.0],["2017-02-07",42.1096,42.5641,41.567,42.1232,53300.0],["2017-02-08",42.0079,42.3335,41.3364,41.7094,70600.0],["2017-02-09",41.8519,42.9168,41.8519,42.2453,72900.0],["2017-02-10",42.2589,43.1068,41.472,42.1571,130800.0],["2017-02-13",42.3403,43.0457,42.13,42.8761,61800.0],["2017-02-14",42.5573,42.9982,41.879,42.9711,76600.0],["2017-02-15",42.6862,42.6862,42.0689,42.191,44000.0],["2017-02-16",42.0825,42.3606,41.3771,41.4585,50700.0],["2017-02-17",41.2143,42.1775,40.8276,41.9129,71400.0],["2017-02-21",41.6484,42.5845,41.6484,42.2182,57900.0],["2017-02-22",41.8926,42.2928,41.7705,42.1096,54100.0],["2017-02-23",42.1707,42.7608,41.7433,42.4081,50900.0],["2017-02-24",42.6184,43.4256,42.4488,42.6523,85600.0],["2017-02-27",42.6048,42.788,42.3131,42.5302,86600.0],["2017-02-28",42.2385,42.4895,41.316,41.6484,168700.0],["2017-03-01",41.974,43.3374,41.5399,42.0622,78400.0],["2017-03-02",42.0554,42.537,41.221,41.9129,83900.0],["2017-03-03",41.7773,42.5573,41.5331,42.2996,75000.0],["2017-03-06",42.0011,43.2695,41.818,42.5098,89300.0],["2017-03-07",42.4488,42.8286,42.0961,42.6523,93600.0],["2017-03-08",42.5302,43.0661,42.5302,42.9372,90400.0],["2017-03-09",42.8558,44.2328,42.8558,43.5137,133300.0],["2017-03-10",43.7172,43.8868,43.3238,43.7376,50300.0],["2017-03-13",43.7308,44.0496,43.6494,43.8529,44100.0],["2017-03-14",43.8258,43.9139,43.1949,43.6019,33300.0],["2017-03-15",43.9886,44.7754,43.3442,44.6669,45900.0],["2017-03-16",44.7618,44.9653,44.1446,44.9043,62800.0],["2017-03-17",44.8704,45.4062,44.5923,45.2299,79400.0],["2017-03-20",45.0603,45.1281,44.1785,44.3481,48100.0],["2017-03-21",46.4644,47.5768,46.0032,46.0642,424600.0],["2017-03-22",46.0303,46.5933,45.5622,45.7793,173400.0],["2017-03-23",45.9421,46.9189,45.9082,46.5458,156900.0],["2017-03-24",46.6068,47.3733,45.8607,47.2038,1445300.0],["2017-03-27",46.8375,48.2416,46.3694,47.6786,176900.0],["2017-03-28",47.4344,48.635,46.9121,48.4722,155000.0],["2017-03-29",48.5333,49.2455,48.0042,49.1437,119200.0],["2017-03-30",49.293,49.5032,48.8656,49.198,147600.0],["2017-03-31",49.0216,49.8763,48.7503,49.6457,177600.0],["2017-04-03",49.6728,50.0188,48.6825,48.7571,129900.0],["2017-04-04",48.791,49.2455,48.3908,48.9538,141700.0],["2017-04-05",49.0759,49.1166,48.1263,48.2145,100300.0],["2017-04-06",48.323,48.7435,48.1737,48.3569,90600.0],["2017-04-07",48.3908,48.7842,48.2077,48.2891,72700.0],["2017-04-10",48.3908,49.3811,48.0042,48.7775,74100.0],["2017-04-11",48.7096,48.8588,48.2552,48.8249,64800.0],["2017-04-12",48.7571,48.9674,48.2144,48.6553,44400.0],["2017-04-13",48.6553,48.6553,47.8482,48.4383,45300.0],["2017-04-17",48.635,48.6757,47.7193,48.6418,70800.0],["2017-04-18",48.4858,48.8114,47.7193,48.3637,82100.0],["2017-04-19",48.3298,49.4965,48.1738,49.042,72900.0],["2017-04-20",48.9809,50.073,48.8724,49.9509,63700.0],["2017-04-21",49.9306,49.9306,48.8249,49.4965,62300.0],["2017-04-24",49.9713,50.4664,49.7406,49.917,107100.0],["2017-04-25",50.2358,50.6632,49.8356,50.3443,76000.0],["2017-04-26",50.3443,50.3918,49.5236,49.8288,112500.0],["2017-04-27",49.9984,50.2494,49.1369,49.6321,84700.0],["2017-04-28",49.6118,50.0527,49.4151,49.856,92500.0],["2017-05-01",50.0255,50.0255,49.2794,49.5372,34800.0],["2017-05-02",49.666,49.666,48.635,49.103,65900.0],["2017-05-03",49.0352,49.2251,48.0923,48.5807,71400.0],["2017-05-04",48.1602,48.4993,44.2938,44.7076,255800.0],["2017-05-05",44.9178,44.9178,43.7444,43.7511,112200.0],["2017-05-08",43.3984,43.6087,41.4449,43.3713,162400.0],["2017-05-09",43.5409,44.5583,42.9643,43.2695,127900.0],["2017-05-10",43.3849,43.6358,42.6387,43.5612,96600.0],["2017-05-11",43.6969,44.0021,43.1407,43.7647,99500.0],["2017-05-12",43.568,44.131,43.1475,43.8936,85600.0],["2017-05-15",43.8529,44.036,43.161,43.6087,86400.0],["2017-05-16",43.6426,44.1242,43.2628,43.4663,76200.0],["2017-05-17",43.0728,43.0932,41.818,42.4827,124800.0],["2017-05-18",42.5573,43.2356,42.2249,42.7405,127900.0],["2017-05-19",42.6252,43.7512,42.4827,43.6019,88100.0],["2017-05-22",43.5002,44.2734,43.1746,44.131,108600.0],["2017-05-23",44.1039,45.006,43.5748,44.7076,72200.0],["2017-05-24",44.7076,45.1756,43.3577,43.3917,76000.0],["2017-05-25",43.4934,44.0767,43.2831,43.6358,74800.0],["2017-05-26",43.5748,44.3955,43.1135,44.1717,70900.0],["2017-05-30",43.9207,44.0564,43.0932,43.2831,81300.0],["2017-05-31",43.3509,44.1988,43.317,43.9343,104400.0],["2017-06-01",44.1921,44.4973,43.6223,44.3413,50600.0],["2017-06-02",44.5312,45.006,44.2328,44.2938,61000.0],["2017-06-05",44.2599,44.2802,43.4052,43.7986,65300.0],["2017-06-06",43.473,43.724,42.9033,43.1542,61700.0],["2017-06-07",43.2085,43.7783,43.0118,43.6155,50700.0],["2017-06-08",43.4866,43.7851,43.1678,43.2831,49200.0],["2017-06-09",43.3781,44.1378,43.3781,43.6358,73400.0],["2017-06-12",43.4663,44.2531,43.0932,43.8054,53000.0],["2017-06-13",43.7783,44.3616,43.5816,43.975,50300.0],["2017-06-14",43.6358,44.2735,43.568,44.1649,44000.0],["2017-06-15",43.9072,44.4227,42.8287,43.1068,69200.0],["2017-06-16",42.8354,42.9779,40.8073,41.8722,181900.0],["2017-06-19",42.0215,42.5777,41.255,42.1368,90500.0],["2017-06-20",41.9672,41.9672,40.7055,40.9836,66600.0],["2017-06-21",40.9836,41.065,40.3257,40.5699,50600.0],["2017-06-22",40.7055,41.0176,40.129,40.9836,117900.0],["2017-06-23",40.8073,42.1775,40.8073,42.1164,284100.0],["2017-06-26",42.1571,42.4556,41.7434,42.1503,67800.0],["2017-06-27",42.1571,42.3742,41.4245,42.1842,63300.0],["2017-06-28",42.2589,43.0118,41.9604,42.6319,63300.0],["2017-06-29",42.6387,42.6387,41.8315,42.4488,71500.0],["2017-06-30",42.4624,43.0186,42.035,42.8083,75400.0],["2017-07-03",43.1203,43.4391,42.6726,42.9168,28300.0],["2017-07-05",42.7947,42.9779,42.2046,42.4963,76700.0],["2017-07-06",42.3674,42.6998,42.0757,42.191,71100.0],["2017-07-07",42.1096,42.8829,42.1096,42.3877,55300.0],["2017-07-10",42.381,42.381,41.628,41.7434,52600.0],["2017-07-11",41.9401,42.4691,41.411,41.5806,68600.0],["2017-07-12",42.2385,43.9886,42.2385,43.2356,119600.0],["2017-07-13",43.4663,43.4798,42.3945,43.1678,88800.0],["2017-07-14",43.1271,43.7783,42.9982,43.3306,62900.0],["2017-07-17",43.4595,44.0903,43.1746,43.6901,83800.0],["2017-07-18",43.6833,44.1513,43.5205,44.0021,81500.0],["2017-07-19",44.2192,45.006,43.7918,44.8704,69400.0],["2017-07-20",44.9111,45.7047,44.6262,45.6097,52700.0],["2017-07-21",45.9557,46.0778,45.4266,45.5962,84600.0],["2017-07-24",45.6369,45.7522,44.6601,45.4198,75200.0],["2017-07-25",45.6504,46.6272,45.5351,46.3423,60200.0],["2017-07-26",46.322,46.6068,45.8268,46.0438,39300.0],["2017-07-27",46.5865,46.5865,45.3791,45.7997,89800.0],["2017-07-28",45.7997,46.5458,45.4266,46.5458,106000.0],["2017-07-31",46.3065,46.3628,44.7014,45.2787,106700.0],["2017-08-01",45.6306,45.6306,44.5325,44.99,74600.0],["2017-08-02",45.0041,45.0886,44.3776,44.8633,44100.0],["2017-08-03",44.7437,45.335,44.279,44.5395,51400.0],["2017-08-04",44.6381,44.6381,43.7863,44.3354,51600.0],["2017-08-07",44.7155,44.9197,44.096,44.5818,40400.0],["2017-08-08",44.5888,44.7437,44.0115,44.5747,54900.0],["2017-08-09",44.7437,44.7437,43.9975,44.3002,34300.0],["2017-08-10",44.2016,44.4973,43.5047,44.3213,61600.0],["2017-08-11",44.3283,45.3632,44.3072,45.0604,62700.0],["2017-08-14",45.2787,45.7855,44.99,45.3139,44900.0],["2017-08-15",45.4476,45.4476,44.8,44.9337,33400.0],["2017-08-16",45.0041,45.3702,44.5254,44.6451,44400.0],["2017-08-17",44.6522,45.4124,44.3143,44.3354,54800.0],["2017-08-18",44.089,44.8563,44.0608,44.5536,52300.0],["2017-08-21",44.3635,45.5039,44.3142,44.8,63800.0],["2017-08-22",44.8563,45.0464,44.2227,44.7085,66500.0],["2017-08-23",44.624,44.807,43.5399,43.8848,70400.0],["2017-08-24",43.9623,46.7992,43.6033,45.152,277300.0],["2017-08-25",45.2153,45.3983,43.5469,44.7859,97400.0],["2017-08-28",44.7577,45.1308,43.2654,43.8004,117300.0],["2017-08-29",43.8074,44.3283,43.2372,43.5681,105300.0],["2017-08-30",43.3498,44.0397,43.3076,43.8496,73500.0],["2017-08-31",44.1031,44.2931,43.5188,43.6877,64500.0],["2017-09-01",43.7863,44.5184,43.4273,44.448,53400.0],["2017-09-05",44.455,45.1872,44.1594,44.624,66500.0],["2017-09-06",44.976,45.3561,44.5888,45.2083,61100.0],["2017-09-07",45.2012,45.2364,44.0679,44.8281,74100.0],["2017-09-08",44.5536,45.1872,44.5254,44.8774,61100.0],["2017-09-11",45.2505,45.687,44.6521,44.7437,84400.0],["2017-09-12",44.9689,45.159,44.5325,44.7366,80400.0],["2017-09-13",44.7859,45.2646,44.5818,44.8281,46000.0],["2017-09-14",44.8352,45.0252,44.265,44.4198,44500.0],["2017-09-15",44.5395,45.2575,44.1735,45.1097,143200.0],["2017-09-18",45.0112,45.694,44.7437,45.4828,66800.0],["2017-09-19",45.4758,46.1375,45.3631,45.7574,41700.0],["2017-09-20",45.7574,46.1516,45.4476,45.6377,57200.0],["2017-09-21",45.6447,45.6447,44.7225,44.9267,50500.0],["2017-09-22",45.0604,45.4969,44.624,44.624,32800.0],["2017-09-25",44.7014,45.1168,44.6522,45.1168,51200.0],["2017-09-26",45.1097,45.8066,45.1097,45.4547,58700.0],["2017-09-27",45.3491,46.6584,44.9267,46.5458,73600.0],["2017-09-28",46.5036,47.3624,45.687,47.0879,47500.0],["2017-09-29",47.2638,47.7073,47.1019,47.3835,61300.0],["2017-10-02",47.3765,48.1227,47.1512,47.7988,43800.0],["2017-10-03",48.0171,48.0171,46.9119,47.8481,34300.0],["2017-10-04",47.5665,48.0664,47.1864,47.8692,37100.0],["2017-10-05",48.003,48.0945,47.3483,47.4328,31800.0],["2017-10-06",47.4469,47.7918,47.0104,47.2568,30400.0],["2017-10-09",47.3202,47.6369,46.8133,46.8978,35500.0],["2017-10-10",47.1723,47.2709,46.8485,47.1653,43000.0],["2017-10-11",47.475,47.8552,47.0456,47.1864,25700.0],["2017-10-12",47.1794,47.6369,47.109,47.4257,44800.0],["2017-10-13",47.4187,47.8481,46.8978,47.1864,38200.0],["2017-10-16",47.3413,48.2071,47.1653,47.7777,33000.0],["2017-10-17",47.5665,48.172,47.3483,47.5032,50600.0],["2017-10-18",47.5032,47.9396,47.3131,47.5525,35900.0],["2017-10-19",47.5454,47.5947,47.109,47.2216,35500.0],["2017-10-20",47.5384,47.5384,47.1723,47.2427,29900.0],["2017-10-23",47.2216,47.6721,47.0526,47.3202,58800.0],["2017-10-24",47.2498,48.0734,47.2498,47.6651,40300.0],["2017-10-25",47.5454,48.7492,47.3272,48.4747,74000.0],["2017-10-26",48.5521,49.5235,48.2564,48.5521,26100.0],["2017-10-27",48.4887,48.7492,47.7777,48.0945,63200.0],["2017-10-30",47.9537,48.0875,46.7922,47.4469,100800.0],["2017-10-31",44.6592,44.6592,41.0901,41.428,410300.0],["2017-11-01",41.5336,43.0753,41.2872,41.7237,211800.0],["2017-11-02",41.5547,41.8081,41.1464,41.245,100300.0],["2017-11-03",41.3224,41.9137,40.3087,40.8437,97500.0],["2017-11-06",40.9845,41.1042,39.7596,39.9145,67100.0],["2017-11-07",39.9497,40.1257,38.7882,39.1472,86400.0],["2017-11-08",38.9853,40.189,38.9853,40.1468,95400.0],["2017-11-09",40.0131,40.9,39.3865,40.6466,72700.0],["2017-11-10",40.6396,41.3647,40.1609,40.2665,74400.0],["2017-11-13",40.2594,40.7663,39.8089,40.358,88200.0],["2017-11-14",40.351,41.2379,39.8582,41.0197,52200.0],["2017-11-15",40.8578,41.076,40.1327,40.2876,124900.0],["2017-11-16",40.8578,42.4065,40.3087,42.0968,84500.0],["2017-11-17",41.9137,42.4628,41.9137,41.963,111100.0],["2017-11-20",41.9208,42.4206,40.2172,41.8574,121300.0],["2017-11-21",41.8645,42.3502,41.4139,41.5336,74500.0],["2017-11-22",41.5406,41.8222,40.8296,41.2731,55800.0],["2017-11-24",41.2239,41.9067,40.2524,41.7378,30600.0],["2017-11-27",41.7448,41.9841,41.2239,41.4562,85500.0],["2017-11-28",41.4632,41.7659,41.0972,41.3506,183100.0],["2017-11-29",41.5758,43.4977,41.5758,43.0612,101300.0],["2017-11-30",42.7655,43.4977,42.3995,42.5332,71600.0],["2017-12-01",42.3854,43.6314,40.8015,43.378,108400.0],["2017-12-04",43.7722,45.4054,42.9908,43.9764,86900.0],["2017-12-05",44.1805,44.9056,43.0964,43.2372,67700.0],["2017-12-06",43.2302,43.8989,42.6599,42.8007,71800.0],["2017-12-07",42.8007,43.737,42.6951,42.8571,72000.0],["2017-12-08",42.843,44.1523,42.843,43.4625,197100.0],["2017-12-11",43.568,43.8496,43.0471,43.6384,77800.0],["2017-12-12",43.6455,43.9975,43.3076,43.4132,43300.0],["2017-12-13",43.6173,44.3354,42.9767,43.9834,69200.0],["2017-12-14",43.8567,44.1875,43.2724,43.5399,43900.0],["2017-12-15",43.6455,44.7085,43.3569,44.0115,210900.0],["2017-12-18",44.3565,45.5673,44.3565,45.0182,49200.0],["2017-12-19",45.2083,45.6658,44.3354,44.6451,49700.0],["2017-12-20",45.5321,45.5321,44.3494,45.0252,32500.0],["2017-12-21",45.2857,45.3983,44.7648,44.8563,50900.0],["2017-12-22",44.8492,45.1942,44.3494,44.5184,47200.0],["2017-12-26",44.5817,45.1731,44.5536,44.6451,36300.0],["2017-12-27",44.7648,45.1168,44.5888,44.6803,34200.0],["2017-12-28",44.4902,45.1731,44.3494,44.983,29200.0],["2017-12-29",44.99,45.7362,44.4128,44.5254,65100.0],["2018-01-02",44.7507,45.6447,44.4902,44.8211,59000.0],["2018-01-03",44.6592,45.3491,43.9552,44.5958,70200.0],["2018-01-04",45.5814,45.5814,43.8004,44.5395,56100.0],["2018-01-05",44.6803,44.7789,44.265,44.5958,43000.0],["2018-01-08",44.3917,44.8845,44.0327,44.2157,57200.0],["2018-01-09",44.2087,44.8141,43.8919,44.441,55100.0],["2018-01-10",44.1664,44.4198,43.568,43.6807,81300.0],["2018-01-11",43.8848,45.0252,43.8848,44.5747,88100.0],["2018-01-12",44.4973,44.99,43.737,43.92,108200.0],["2018-01-16",44.0819,44.7648,43.6807,43.7933,72600.0],["2018-01-17",44.0679,45.5391,43.8426,44.7014,79600.0],["2018-01-18",44.3846,44.7366,44.0397,44.3143,56600.0],["2018-01-19",44.1946,46.3839,44.1946,46.2079,89100.0],["2018-01-22",45.7714,47.4187,45.7714,46.7218,195200.0],["2018-01-23",46.9611,47.0456,45.5251,45.5251,91900.0],["2018-01-24",45.7433,45.7433,44.8141,44.9689,46900.0],["2018-01-25",45.2083,46.0671,44.6733,45.3561,141100.0],["2018-01-26",45.3631,45.3631,44.2579,44.9337,38400.0],["2018-01-29",44.7507,45.2646,44.2227,44.7718,39300.0],["2018-01-30",44.5466,45.0112,43.9341,44.5818,63100.0],["2018-01-31",44.5747,44.631,43.7792,44.0819,69400.0],["2018-02-01",44.0538,44.3213,43.3709,43.7792,81900.0],["2018-02-02",43.6455,43.8708,42.6599,42.7092,43000.0],["2018-02-05",42.6177,43.6103,41.0901,41.2309,41400.0],["2018-02-06",39.9849,42.1812,38.2391,40.4002,224600.0],["2018-02-07",40.3158,42.5684,40.1539,42.0334,139700.0],["2018-02-08",41.9912,42.9134,41.252,41.6462,86300.0],["2018-02-09",42.1601,42.8007,41.245,42.4417,71600.0],["2018-02-12",42.5544,42.7726,41.5055,41.8293,56200.0],["2018-02-13",41.6814,42.2094,41.0408,41.8715,64500.0],["2018-02-14",41.5407,42.498,41.3295,41.8786,61200.0],["2018-02-15",42.0475,42.6036,41.5406,42.1953,74500.0],["2018-02-16",41.9067,42.4065,41.5406,41.7589,76600.0],["2018-02-20",41.4139,41.8856,40.7029,40.9564,73800.0],["2018-02-21",41.069,42.0193,40.9423,41.421,71300.0],["2018-02-22",41.4421,41.4421,40.5833,40.7944,34600.0],["2018-02-23",40.9564,41.3083,40.5129,40.893,39700.0],["2018-02-26",40.9071,41.5195,40.5269,41.3083,27300.0],["2018-02-27",41.3013,41.8504,41.076,41.2098,58800.0],["2018-02-28",41.2661,41.8997,40.5833,40.6466,55200.0],["2018-03-01",40.6537,41.4773,39.8441,40.4425,42400.0],["2018-03-02",40.1327,41.252,40.1327,40.8015,39800.0],["2018-03-05",40.9634,41.3576,40.8085,40.9704,55800.0],["2018-03-06",40.9704,42.7444,40.8015,42.5051,70100.0],["2018-03-07",42.0827,42.498,41.3787,41.7659,48700.0],["2018-03-08",41.5477,42.1813,41.2731,41.4351,46900.0],["2018-03-09",41.5477,41.9067,41.0127,41.3435,151600.0],["2018-03-12",41.3435,42.1742,41.3435,41.8011,47200.0],["2018-03-13",41.8926,42.139,41.4562,41.7589,34800.0],["2018-03-14",41.8152,42.139,41.3435,41.4984,37600.0],["2018-03-15",41.5055,41.604,40.6959,41.1112,93600.0],["2018-03-16",40.9986,41.8363,40.9986,41.4421,170800.0],["2018-03-19",41.3435,41.3435,40.4988,40.8226,39500.0],["2018-03-20",40.8226,40.9352,39.8652,40.5903,65500.0],["2018-03-21",40.6537,41.6885,40.3158,41.245,87500.0],["2018-03-22",41.1464,41.6744,40.7029,40.7663,74600.0],["2018-03-23",40.9634,40.9634,40.2313,40.2735,105100.0],["2018-03-26",40.6466,41.6392,39.7948,40.4566,58400.0],["2018-03-27",40.4988,41.0056,40.182,40.4917,45600.0],["2018-03-28",40.5692,41.7096,40.5692,41.245,70900.0],["2018-03-29",41.3576,41.7026,40.5621,40.7381,32900.0],["2018-04-02",40.7452,40.9564,39.6259,39.9919,47500.0],["2018-04-03",40.4566,40.6255,39.8089,40.3228,38700.0],["2018-04-04",39.7807,41.1394,39.6822,40.8156,52800.0],["2018-04-05",40.6748,40.9845,40.4777,40.6325,37600.0],["2018-04-06",40.5269,41.0972,40.351,40.4847,25800.0],["2018-04-09",40.717,41.4843,40.4918,40.7311,79800.0],["2018-04-10",40.9634,41.2943,40.4988,41.0268,55900.0],["2018-04-11",41.2309,41.3717,40.8719,41.1112,59500.0],["2018-04-12",41.4421,41.4421,40.9352,41.1112,15900.0],["2018-04-13",41.1957,41.2872,40.5833,41.062,28200.0],["2018-04-16",41.2098,41.4139,40.8297,41.0831,52900.0],["2018-04-17",41.245,41.3435,40.8648,41.1816,45500.0],["2018-04-18",41.1746,41.4491,40.9916,41.3083,34500.0],["2018-04-19",41.1746,41.4069,40.9,40.9775,30100.0],["2018-04-20",40.8085,41.2379,39.9075,40.0412,53400.0],["2018-04-23",40.0483,40.8156,39.471,40.2383,60500.0],["2018-04-24",40.1609,40.7381,39.8089,40.5199,44500.0],["2018-04-25",40.541,41.245,40.541,41.0831,26500.0],["2018-04-26",41.1675,41.1746,40.6396,41.1746,29200.0],["2018-04-27",41.1816,41.1816,40.6748,40.8156,23300.0],["2018-04-30",40.9352,40.9352,39.816,40.0483,25100.0],["2018-05-01",40.0131,40.0764,39.1049,39.9497,29500.0],["2018-05-02",39.9215,39.9427,39.295,39.4428,55400.0],["2018-05-03",39.4428,39.9145,38.9501,39.5414,92500.0],["2018-05-04",40.2806,44.1664,40.2806,44.1594,203800.0],["2018-05-07",44.1664,44.1664,41.9067,42.5262,104900.0],["2018-05-08",42.5332,43.561,42.1109,43.5329,89000.0],["2018-05-09",43.6173,45.0745,43.1668,44.6381,98900.0],["2018-05-10",44.6873,44.6873,43.8144,44.3354,173500.0],["2018-05-11",44.4058,45.3209,44.4058,44.6451,57800.0],["2018-05-14",44.8704,45.3561,44.3635,45.3209,80600.0],["2018-05-15",45.2153,46.4402,45.1801,45.8559,58000.0],["2018-05-16",45.9615,46.7851,45.6729,46.3839,57200.0],["2018-05-17",46.3487,47.5384,46.3487,46.8485,104600.0],["2018-05-18",47.1512,47.2357,46.4191,46.9471,48100.0],["2018-05-21",47.1301,47.8129,47.0526,47.3131,38300.0],["2018-05-22",47.2709,47.7144,46.581,46.94,46100.0],["2018-05-23",46.8837,48.3409,46.5176,48.1156,44100.0],["2018-05-24",48.0171,48.4465,47.6721,48.0945,59800.0],["2018-05-25",48.1649,48.6999,47.7566,48.1508,32800.0],["2018-05-29",48.0945,48.5873,47.7848,48.2916,55000.0],["2018-05-30",48.5591,49.1223,48.2283,48.6999,71300.0],["2018-05-31",48.6365,48.8055,47.6088,47.7425,57300.0],["2018-06-01",47.8552,48.531,47.285,47.9256,73900.0],["2018-06-04",48.0945,49.0871,47.3906,48.8477,81000.0],["2018-06-05",48.8407,49.9178,48.7985,49.8403,52400.0],["2018-06-06",49.8333,50.0515,49.4743,49.9037,45400.0],["2018-06-07",49.7559,49.7559,48.6788,48.9674,33900.0],["2018-06-08",48.9674,49.4602,48.0452,48.2987,51900.0],["2018-06-11",48.4958,49.3546,48.4958,49.3053,34800.0],["2018-06-12",49.5236,50.0304,48.7985,49.96,52300.0],["2018-06-13",49.7699,50.2838,48.5802,49.7066,39600.0],["2018-06-14",49.6643,50.678,49.5306,50.5443,42500.0],["2018-06-15",50.2768,51.6847,50.2768,50.9948,71400.0],["2018-06-18",50.9737,51.6213,50.3894,51.5298,39300.0],["2018-06-19",51.3468,51.8114,50.9667,51.7973,41800.0],["2018-06-20",51.6917,52.0648,50.5795,51.0371,60200.0],["2018-06-21",51.0441,52.7899,50.5865,52.6843,74800.0],["2018-06-22",52.797,53.2686,51.9944,53.1701,132400.0],["2018-06-25",53.0011,53.4657,51.6425,53.4305,75500.0],["2018-06-26",53.3742,54.7399,52.8181,53.0011,116900.0],["2018-06-27",53.2053,53.8107,51.9733,52.1423,91500.0],["2018-06-28",52.1493,53.8599,52.1493,53.2616,76300.0],["2018-06-29",53.3812,53.3812,52.1916,52.4098,45100.0],["2018-07-02",52.2056,53.2334,51.917,53.2264,54800.0],["2018-07-03",53.2053,54.1626,53.2053,53.9726,18900.0],["2018-07-05",54.057,54.4865,53.8318,54.402,63200.0],["2018-07-06",54.4513,54.7962,53.9726,54.7258,37400.0],["2018-07-09",54.6906,54.6906,52.987,53.1208,48700.0],["2018-07-10",53.1208,53.3038,52.6491,53.1419,44700.0],["2018-07-11",53.0715,54.1978,53.0715,53.4869,43500.0],["2018-07-12",53.5784,54.3527,53.1841,54.0359,50700.0],["2018-07-13",54.043,54.5146,53.8388,54.2964,26800.0],["2018-07-16",54.3316,54.6343,53.5361,53.7614,43600.0],["2018-07-17",53.7825,54.4935,53.7825,53.9867,62100.0],["2018-07-18",53.9867,54.1486,53.3601,53.9374,78800.0],["2018-07-19",53.8529,54.7821,53.8529,54.409,46500.0],["2018-07-20",54.2612,55.1975,54.2612,54.9088,25800.0],["2018-07-23",55.2608,55.4298,54.1767,54.2612,53500.0],["2018-07-24",54.2753,54.7751,53.9374,53.9867,52000.0],["2018-07-25",53.9796,54.5569,53.7966,54.5569,59600.0],["2018-07-26",54.7117,55.1693,54.0852,54.9722,46400.0],["2018-07-27",54.9722,55.113,54.5709,54.9018,28100.0],["2018-07-30",54.9792,54.9792,54.2471,54.5569,37200.0],["2018-07-31",54.5991,54.8314,54.043,54.1134,72500.0],["2018-08-01",54.1134,54.768,53.508,54.768,82400.0],["2018-08-02",55.212,56.4639,54.8627,56.4639,94700.0],["2018-08-03",56.2237,57.7666,56.2237,57.5046,87300.0],["2018-08-06",57.0607,57.4027,55.9689,57.0607,66500.0],["2018-08-07",56.9515,57.4027,56.0854,57.0679,34400.0],["2018-08-08",57.2135,57.3736,56.049,56.2382,36300.0],["2018-08-09",56.7331,56.7331,55.8307,56.1363,36900.0],["2018-08-10",55.9762,56.8059,55.4595,56.0927,27500.0],["2018-08-13",55.9762,55.9908,54.8918,55.7215,91200.0],["2018-08-14",55.6924,56.6822,55.4231,56.0781,171100.0],["2018-08-15",55.9762,56.0417,55.2848,55.4376,103200.0],["2018-08-16",55.6414,56.1946,55.2921,55.4231,58900.0],["2018-08-17",55.474,56.3328,54.5351,55.9835,109400.0],["2018-08-20",56.1436,57.4901,56.1363,57.1189,72200.0],["2018-08-21",57.1262,57.1262,56.2601,56.5294,46500.0],["2018-08-22",56.5148,57.3591,55.7142,57.3081,82100.0],["2018-08-23",55.1247,55.1756,51.0052,52.9267,199600.0],["2018-08-24",52.8976,53.9311,52.8976,53.2324,71900.0],["2018-08-27",53.1887,53.3852,51.6967,51.8277,115200.0],["2018-08-28",51.8204,52.1334,50.1464,50.5831,76100.0],["2018-08-29",50.5831,51.7258,50.5103,51.6967,53200.0],["2018-08-30",51.6748,52.7229,51.391,52.4463,77700.0],["2018-08-31",52.4536,53.6181,52.1261,53.1814,61800.0],["2018-09-04",53.0431,53.2178,52.1552,52.7738,48800.0],["2018-09-05",52.6647,53.8292,52.4827,53.3925,51800.0],["2018-09-06",53.327,53.327,52.1333,53.0722,81000.0],["2018-09-07",52.5118,53.5817,52.4754,53.327,54500.0],["2018-09-10",53.4944,53.9674,53.2324,53.4289,41700.0],["2018-09-11",53.4216,53.5089,52.228,52.4973,54800.0],["2018-09-12",52.5118,53.3342,52.1552,52.9194,36200.0],["2018-09-13",52.8903,53.0577,52.308,52.9703,31200.0],["2018-09-14",53.0504,53.4361,52.5773,53.1232,39500.0],["2018-09-17",53.1232,53.2979,52.3226,52.4099,42700.0],["2018-09-18",52.439,53.1305,52.1989,52.883,65300.0],["2018-09-19",52.8685,52.8685,52.2571,52.4172,56700.0],["2018-09-20",52.439,53.0795,52.3517,52.9048,43400.0],["2018-09-21",52.7593,52.8684,52.1625,52.1625,141000.0],["2018-09-24",52.2862,52.6574,52.0387,52.1115,59800.0],["2018-09-25",52.2425,52.439,51.8859,51.9005,27700.0],["2018-09-26",51.8932,52.177,51.2673,51.4347,42800.0],["2018-09-27",51.6384,52.0606,51.4638,51.7112,58200.0],["2018-09-28",51.7039,52.3444,51.6457,51.9514,82000.0],["2018-10-01",52.0024,52.0024,51.1508,51.5875,54700.0],["2018-10-02",51.6312,51.8713,49.7461,49.8626,52900.0],["2018-10-03",49.9863,50.7287,49.1566,49.4113,36800.0],["2018-10-04",49.5132,49.5132,48.5088,48.9455,74000.0],["2018-10-05",49.0765,50.3429,49.0765,50.1464,97400.0],["2018-10-08",50.1391,51.8495,50.1391,51.3983,84500.0],["2018-10-09",51.3109,51.5729,50.5831,50.8306,66000.0],["2018-10-10",50.685,52.0533,50.1464,50.1828,56900.0],["2018-10-11",50.1755,50.5394,48.7636,49.6078,78400.0],["2018-10-12",50.0227,50.0227,48.8728,49.7388,42000.0],["2018-10-15",49.5787,50.6413,49.1493,50.2556,36800.0],["2018-10-16",50.3357,51.8932,49.5714,51.3328,57100.0],["2018-10-17",51.2018,51.8641,50.5103,51.3692,25900.0],["2018-10-18",51.3619,52.0387,49.3895,50.6704,36000.0],["2018-10-19",50.6559,51.5365,50.6049,51.3328,27400.0],["2018-10-22",51.3255,52.3954,51.3109,52.0242,33500.0],["2018-10-23",51.6384,52.7156,51.5438,52.2862,22600.0],["2018-10-24",51.6894,52.7156,51.4929,52.0023,36800.0],["2018-10-25",52.0023,52.7302,48.1449,52.1625,30300.0],["2018-10-26",51.7112,52.8393,51.1217,51.7112,57100.0],["2018-10-29",52.0169,53.7564,50.685,53.4289,38200.0],["2018-10-30",53.5453,54.6734,53.3561,53.8146,52700.0],["2018-10-31",48.4579,50.4812,41.8712,45.896,182300.0],["2018-11-01",46.1434,47.2206,45.3938,45.7577,143800.0],["2018-11-02",45.9906,46.8421,45.5612,46.5074,107000.0],["2018-11-05",46.0052,47.8829,45.9542,46.3472,70800.0],["2018-11-06",46.289,47.3443,46.0779,47.1624,62400.0],["2018-11-07",47.1988,47.6136,46.1653,47.1624,58800.0],["2018-11-08",47.1915,47.9193,46.2963,47.3443,37000.0],["2018-11-09",47.3371,47.832,46.4273,47.0387,63100.0],["2018-11-12",46.9659,47.7665,46.5947,47.0751,46500.0],["2018-11-13",47.0678,47.0678,46.1871,46.5219,38000.0],["2018-11-14",46.6092,47.2643,45.9324,46.0707,57200.0],["2018-11-15",46.0124,46.7039,45.3283,46.3764,46300.0],["2018-11-16",45.896,46.8203,45.896,46.3327,46900.0],["2018-11-19",46.4273,46.682,45.5757,45.9906,36800.0],["2018-11-20",45.9033,46.1507,44.9717,45.2846,54200.0],["2018-11-21",45.0954,46.289,44.6441,44.9717,40900.0],["2018-11-23",44.9644,45.7941,44.7679,45.1027,15700.0],["2018-11-26",45.0954,45.845,43.6689,43.6762,72000.0],["2018-11-27",43.6762,44.0255,43.2322,43.8217,50300.0],["2018-11-28",43.829,45.0663,43.647,44.5277,62600.0],["2018-11-29",44.7315,45.5685,44.3239,44.7096,42200.0],["2018-11-30",44.7169,45.6267,44.7169,45.2846,58000.0],["2018-12-03",45.5248,45.5248,44.3967,45.4957,61900.0],["2018-12-04",45.6121,46.2235,45.0881,45.4666,89600.0],["2018-12-06",45.4593,45.5612,44.3457,45.0372,72400.0],["2018-12-07",45.1172,45.6121,44.4185,45.2773,62700.0],["2018-12-10",45.2701,45.8159,43.5015,45.1172,67100.0],["2018-12-11",45.3283,46.0488,45.1099,45.5248,76400.0],["2018-12-12",46.0998,46.6238,45.1682,45.4083,53700.0],["2018-12-13",45.4229,46.3327,44.7097,45.19,42800.0],["2018-12-14",45.1318,45.7868,45.0663,45.2773,60400.0],["2018-12-17",45.19,45.8523,43.829,44.4695,89600.0],["2018-12-18",44.4768,44.6078,43.4433,43.7853,56900.0],["2018-12-19",43.8654,44.4185,42.4461,42.6063,89800.0],["2018-12-20",42.5116,43.2686,41.4345,42.1914,65500.0],["2018-12-21",42.0677,46.2744,40.8886,42.1477,207200.0],["2018-12-24",42.155,42.7955,40.6848,40.9541,47100.0],["2018-12-26",41.1797,41.7547,39.8187,41.1943,56500.0],["2018-12-27",41.0342,41.449,40.0589,41.1797,47800.0],["2018-12-28",41.1725,41.631,40.7212,41.0342,32400.0],["2018-12-31",41.0415,41.0415,40.088,40.5102,76000.0],["2019-01-02",40.1754,41.5582,38.6615,40.0152,46300.0],["2019-01-03",39.957,40.8668,39.5203,40.401,41100.0],["2019-01-04",40.5465,43.6252,40.5465,42.2787,63500.0],["2019-01-07",42.7882,43.0502,42.2132,42.8537,48500.0],["2019-01-08",43.2904,43.4069,42.599,42.9192,30600.0],["2019-01-09",43.1667,43.4796,42.1477,43.123,39600.0],["2019-01-10",43.1157,45.0081,42.7955,44.7897,92800.0],["2019-01-11",44.7096,45.0517,43.9091,44.6296,54500.0],["2019-01-14",44.2948,44.7388,44.2511,44.3748,34700.0],["2019-01-15",44.6005,44.8916,44.142,44.8479,23500.0],["2019-01-16",44.6369,45.6413,44.6369,45.1682,29100.0],["2019-01-17",45.1682,45.845,45.1682,45.503,49200.0],["2019-01-18",45.5466,46.995,45.452,46.0343,36600.0],["2019-01-22",45.8887,45.8887,45.1536,45.765,35200.0],["2019-01-23",45.765,46.6747,45.6631,46.42,50200.0],["2019-01-24",46.42,46.42,45.3137,45.9397,37900.0],["2019-01-25",46.0343,46.6748,45.4593,45.5903,65500.0],["2019-01-28",45.4229,46.8785,45.2628,46.5074,79900.0],["2019-01-29",46.5073,47.0678,46.1944,46.5146,38600.0],["2019-01-30",46.5656,47.1405,46.0416,47.0168,50800.0],["2019-01-31",47.6646,50.8306,46.6238,49.6733,126000.0],["2019-02-01",49.6151,49.6151,48.0576,48.5598,69400.0],["2019-02-04",48.538,49.768,47.7956,49.4477,44200.0],["2019-02-05",49.8262,50.5031,48.9674,50.1683,50400.0],["2019-02-06",50.423,50.7942,49.7316,50.4303,48900.0],["2019-02-07",50.241,50.3866,49.5132,49.5642,31000.0],["2019-02-08",49.5642,50.3429,48.8145,50.2774,51400.0],["2019-02-11",50.292,51.1799,49.6588,51.0562,38800.0],["2019-02-12",51.0489,51.966,50.9106,51.6166,33800.0],["2019-02-13",51.6239,52.3444,51.3764,51.6384,34800.0],["2019-02-14",51.6312,51.8131,50.9397,50.9761,59900.0],["2019-02-15",51.1945,52.1188,51.1945,51.6166,43000.0],["2019-02-19",51.6021,52.3372,51.2163,51.7403,40700.0],["2019-02-20",51.7403,52.4099,51.7403,51.915,40700.0],["2019-02-21",51.9223,51.9732,51.0926,51.5657,32600.0],["2019-02-22",51.4201,51.4201,49.7461,51.209,30000.0],["2019-02-25",51.3837,51.3837,50.5176,50.5467,35400.0],["2019-02-26",50.3357,50.3357,49.7388,49.9208,22100.0],["2019-02-27",49.6661,50.6996,49.4841,50.3502,28300.0],["2019-02-28",50.2265,50.7942,49.9936,50.5686,50300.0],["2019-03-01",50.6268,51.26,49.6734,50.0154,21000.0],["2019-03-04",50.0227,50.9616,49.3822,49.8262,34800.0],["2019-03-05",49.8116,50.292,49.4695,49.4987,30400.0],["2019-03-06",49.5132,50.0809,48.7927,49.1639,38100.0],["2019-03-07",49.3313,50.0445,48.9091,49.2367,39600.0],["2019-03-08",49.2512,49.8699,49.0984,49.4404,32400.0],["2019-03-11",49.4477,50.3648,48.8072,49.9281,34300.0],["2019-03-12",50.0154,50.2192,49.4332,49.5278,35600.0],["2019-03-13",49.9936,50.0372,48.9965,49.2876,37900.0],["2019-03-14",49.6806,50.1464,49.5787,49.848,27200.0],["2019-03-15",49.899,50.4376,49.5569,50.3866,84300.0],["2019-03-18",50.3866,51.1945,49.979,50.998,44100.0],["2019-03-19",50.998,51.5802,50.292,50.998,49600.0],["2019-03-20",50.6049,51.5875,49.7316,50.5467,34700.0],["2019-03-21",50.736,52.3444,50.736,51.5293,57400.0],["2019-03-22",51.4711,52.5701,50.423,50.4376,41800.0],["2019-03-25",50.5613,51.5511,50.3793,51.2454,34900.0],["2019-03-26",51.9514,51.9514,51.1071,51.3546,22300.0],["2019-03-27",51.3109,51.9951,51.0489,51.6676,36400.0],["2019-03-28",51.966,52.2862,51.4856,51.9441,23700.0],["2019-03-29",51.9223,52.3954,51.0562,52.308,63900.0],["2019-04-01",52.3663,52.3808,51.1144,51.6821,83800.0],["2019-04-02",51.6603,51.7476,50.7432,51.3837,39400.0],["2019-04-03",51.3473,51.3473,50.8451,50.8961,38800.0],["2019-04-04",51.0999,51.5365,50.9179,51.2309,25200.0],["2019-04-05",50.9834,51.8713,50.9252,51.7986,19800.0],["2019-04-08",51.5293,52.3444,51.522,52.1625,23200.0],["2019-04-09",52.0169,52.4172,51.8058,51.8058,29300.0],["2019-04-10",51.8277,52.6574,51.5511,52.1479,34700.0],["2019-04-11",52.0679,52.4245,51.2673,51.6384,19300.0],["2019-04-12",51.7549,52.7666,51.6166,52.2644,40900.0],["2019-04-15",52.3226,52.7593,52.0169,52.3226,20700.0],["2019-04-16",52.2644,52.5409,52.0023,52.3299,26600.0],["2019-04-17",52.2789,52.9558,51.3109,51.6021,25400.0],["2019-04-18",51.5365,51.9732,51.3255,51.5002,30000.0],["2019-04-22",51.4783,52.5191,50.6122,50.8379,38500.0],["2019-04-23",50.7723,51.9296,50.3793,50.8815,22600.0],["2019-04-24",51.4856,51.6748,50.7796,51.6384,15700.0],["2019-04-25",51.2309,51.8641,50.5031,51.3692,36300.0],["2019-04-26",51.3837,51.9951,51.3837,51.6821,13500.0],["2019-04-29",51.6093,52.8612,51.6093,52.7447,29600.0],["2019-04-30",52.6064,53.2833,52.4172,52.4827,52100.0],["2019-05-01",52.5045,53.3343,51.9587,53.3343,106900.0],["2019-05-02",53.4289,60.6997,53.4289,59.8846,158100.0],["2019-05-03",58.2616,60.8235,57.7303,58.3125,98200.0],["2019-05-06",57.4027,58.3635,57.2062,57.7521,97600.0],["2019-05-07",57.0971,57.6793,56.7695,57.2499,63500.0],["2019-05-08",56.5585,57.4755,56.4275,56.5002,56200.0],["2019-05-09",56.2965,56.966,56.0781,56.3983,32700.0],["2019-05-10",56.1145,57.148,55.1902,56.9588,55800.0],["2019-05-13",56.3328,56.5294,55.212,56.0781,88000.0],["2019-05-14",56.0854,56.6822,55.5541,56.2382,49900.0],["2019-05-15",56.2237,57.4391,55.7943,56.6749,78300.0],["2019-05-16",56.8132,58.2688,56.755,57.0024,34200.0],["2019-05-17",56.8423,57.8321,56.5949,56.6604,46900.0],["2019-05-20",56.5803,57.0825,56.1145,56.493,34400.0],["2019-05-21",56.6968,57.4391,56.2965,56.4056,33600.0],["2019-05-22",56.2164,57.1626,56.1291,56.9005,47100.0],["2019-05-23",56.4857,57.2717,56.1072,56.2673,43700.0],["2019-05-24",56.3474,57.9195,56.0708,56.5366,47800.0],["2019-05-28",57.1335,57.2353,54.6807,55.2339,73200.0],["2019-05-29",54.8627,56.2601,54.426,55.5104,53400.0],["2019-05-30",57.8977,57.8977,54.9063,55.9908,42400.0],["2019-05-31",55.394,55.9908,54.9354,55.787,71100.0],["2019-06-03",55.8379,56.1873,54.7826,55.5541,59400.0],["2019-06-04",55.7288,56.6895,55.343,56.0781,106500.0],["2019-06-05",56.2746,57.2572,55.9617,57.0679,40300.0],["2019-06-06",57.017,57.7448,56.2819,57.5701,59800.0],["2019-06-07",57.5774,58.5017,57.5774,58.2252,40300.0],["2019-06-10",58.1087,58.953,57.1407,58.0723,74300.0],["2019-06-11",58.1305,58.4653,57.1189,57.9486,73600.0],["2019-06-12",57.9632,59.8482,57.9632,59.4479,75600.0],["2019-06-13",60.0229,60.0229,58.4144,58.64,43400.0],["2019-06-14",58.5163,58.5163,57.0316,57.7885,36800.0],["2019-06-17",58.2106,58.2761,56.6822,57.3154,55000.0],["2019-06-18",57.2644,57.4973,56.3911,56.6094,44400.0],["2019-06-19",56.2892,57.4246,56.2892,57.4246,22700.0],["2019-06-20",57.723,58.771,57.0752,57.8103,49700.0],["2019-06-21",57.541,58.1451,57.0825,57.7739,72400.0],["2019-06-24",57.5483,58.4071,57.4901,57.6939,51600.0],["2019-06-25",58.0068,58.1378,56.9442,57.4828,42400.0],["2019-06-26",57.4318,57.8831,56.7768,56.9879,41100.0],["2019-06-27",56.8496,57.8904,56.3692,57.7885,39800.0],["2019-06-28",57.8613,58.5236,57.6502,57.9995,119000.0],["2019-07-01",57.9413,58.8511,57.0243,58.0141,62200.0],["2019-07-02",58.1014,58.8147,57.6284,57.8249,70400.0],["2019-07-03",57.9268,58.9457,57.9268,58.4144,68300.0],["2019-07-05",58.4144,58.953,57.592,58.691,70700.0],["2019-07-08",58.7346,59.1349,58.4581,59.1349,80100.0],["2019-07-09",59.1422,59.5934,58.8584,59.2878,86500.0],["2019-07-10",59.3242,59.659,57.1989,57.3372,84500.0],["2019-07-11",57.7011,59.0476,57.2208,58.7273,69500.0],["2019-07-12",58.953,58.9603,57.9049,58.8147,89100.0],["2019-07-15",59.0767,59.3096,58.2397,58.7128,69800.0],["2019-07-16",58.5163,59.2659,58.5163,58.6764,81300.0],["2019-07-17",58.8438,59.2295,58.6764,59.0258,88900.0],["2019-07-18",59.2223,62.2427,58.8074,62.1044,131100.0],["2019-07-19",61.9006,62.905,61.9006,62.0316,59400.0],["2019-07-22",62.119,62.6357,61.02,61.5877,28100.0],["2019-07-23",61.8569,61.8933,60.889,61.3111,45500.0],["2019-07-24",61.3111,62.5266,61.3111,62.2645,39400.0],["2019-07-25",62.0607,62.0607,60.7871,61.2747,38500.0],["2019-07-26",61.4203,62.3009,61.1,62.2209,44200.0],["2019-07-29",62.2136,62.381,61.2747,62.1845,52400.0],["2019-07-30",62.2718,64.0186,61.8715,63.6474,88400.0],["2019-07-31",63.6037,64.5572,62.5921,63.2544,77700.0],["2019-08-01",63.3563,64.528,62.4974,62.6794,58800.0],["2019-08-02",62.5848,63.6547,62.0025,63.0942,51800.0],["2019-08-05",63.1093,63.245,60.5536,61.1718,62600.0],["2019-08-06",61.0738,61.2321,60.2445,60.9682,46000.0],["2019-08-07",60.2219,60.8853,59.4604,60.1616,101500.0],["2019-08-08",60.2973,60.7647,59.5886,60.5837,67000.0],["2019-08-09",60.4631,60.9532,58.4276,60.0183,37500.0],["2019-08-12",59.9806,60.3349,59.189,59.7469,65900.0],["2019-08-13",59.7394,61.217,59.7394,61.1341,42100.0],["2019-08-14",60.3349,60.8551,59.468,59.9052,59000.0],["2019-08-15",60.1691,60.8174,59.7469,60.546,72000.0],["2019-08-16",60.9909,61.6241,60.6817,60.9833,66200.0],["2019-08-19",61.2849,61.6618,60.5837,61.021,81900.0],["2019-08-20",61.1039,61.5714,60.3048,60.8627,77500.0],["2019-08-21",61.1567,61.4733,60.0108,60.5536,76400.0],["2019-08-22",64.2628,66.8261,62.672,66.4114,367100.0],["2019-08-23",66.3436,67.7609,64.6171,64.979,208000.0],["2019-08-26",65.0242,67.0673,64.1195,67.0598,192300.0],["2019-08-27",67.3312,67.6705,65.8309,67.301,147000.0],["2019-08-28",67.5875,70.2111,67.0899,69.8492,151900.0],["2019-08-29",70.4674,70.9876,69.5477,69.8718,78300.0],["2019-08-30",70.0905,70.5202,69.7211,69.8115,61800.0],["2019-09-03",69.804,70.9575,69.133,70.4448,145500.0],["2019-09-04",70.8595,71.5003,69.9472,71.063,107200.0],["2019-09-05",71.455,73.0382,71.0404,72.0129,162700.0],["2019-09-06",72.0506,72.601,71.161,71.2741,79900.0],["2019-09-09",71.2741,71.5455,70.4901,70.8444,112800.0],["2019-09-10",70.6785,71.0781,69.4874,70.0,184800.0],["2019-09-11",69.8342,72.0959,69.8342,71.1686,115700.0],["2019-09-12",71.3646,72.2089,70.8368,71.3193,145600.0],["2019-09-13",71.3118,71.6058,70.5127,71.4475,99000.0],["2019-09-16",71.2666,72.6236,71.1082,72.0657,111300.0],["2019-09-17",72.2165,72.6311,71.4475,71.7566,103800.0],["2019-09-18",71.7415,71.9978,70.4448,71.1309,98800.0],["2019-09-19",71.2063,71.4777,70.6333,71.0329,101600.0],["2019-09-20",71.259,71.6209,70.5277,70.6861,105700.0],["2019-09-23",70.6107,71.2967,70.2337,70.6936,62200.0],["2019-09-24",70.9952,72.1034,70.6559,71.7641,79900.0],["2019-09-25",71.6812,73.1513,71.6812,72.2768,102700.0],["2019-09-26",72.6613,73.3172,72.5784,72.5859,69000.0],["2019-09-27",72.3597,73.6941,71.8169,73.5283,81200.0],["2019-09-30",73.8751,75.2773,72.7442,72.8271,206000.0],["2019-10-01",73.2493,74.4631,72.8121,73.1815,157800.0],["2019-10-02",72.7442,74.1616,72.0732,73.8826,159800.0],["2019-10-03",73.4981,74.0635,72.6537,72.8196,134000.0],["2019-10-04",72.8045,73.3323,71.7943,72.209,69300.0],["2019-10-07",71.9526,72.2316,71.1987,71.4777,93300.0],["2019-10-08",71.4777,71.6661,70.3468,71.0705,72600.0],["2019-10-09",71.3646,71.4852,69.902,69.9472,64600.0],["2019-10-10",69.9246,70.3468,69.6004,70.0377,56400.0],["2019-10-11",70.4448,70.9348,69.6231,69.8568,71300.0],["2019-10-14",69.5703,71.832,69.1179,70.2111,85000.0],["2019-10-15",70.6107,71.4249,70.3845,70.5051,47400.0],["2019-10-16",70.475,71.6058,70.475,71.3419,65400.0],["2019-10-17",71.4324,73.1061,71.3193,73.0986,92100.0],["2019-10-18",72.993,72.993,71.0856,71.5681,92600.0],["2019-10-21",71.9677,72.2316,71.4098,71.6209,82500.0],["2019-10-22",72.0506,72.5256,71.6209,72.1863,54600.0],["2019-10-23",71.9225,72.7668,71.2967,71.9828,60600.0],["2019-10-24",71.8244,72.0431,71.161,71.6586,64600.0],["2019-10-25",71.4777,71.4777,69.7965,70.1583,79100.0],["2019-10-28",70.392,71.1233,69.5929,69.7211,106100.0],["2019-10-29",75.1793,78.8508,73.5132,76.8681,172200.0],["2019-10-30",77.1395,79.8535,76.8756,79.1449,105700.0],["2019-10-31",79.6726,81.3161,79.273,80.0043,122700.0],["2019-11-01",79.9139,80.0119,77.9537,79.0846,86500.0],["2019-11-04",78.9865,79.3333,77.4184,77.6069,97200.0],["2019-11-05",77.7426,77.7728,76.951,77.4938,92800.0],["2019-11-06",77.5994,78.4136,77.1395,77.2149,68000.0],["2019-11-07",77.3355,77.4637,76.4157,77.0943,75500.0],["2019-11-08",77.1093,77.4335,75.7146,76.5967,87400.0],["2019-11-11",76.084,76.1443,74.546,75.2623,82100.0],["2019-11-12",75.4658,76.461,74.546,75.5789,56800.0],["2019-11-13",75.6543,76.084,74.9682,75.6694,37300.0],["2019-11-14",75.3829,75.9257,75.021,75.3452,111900.0],["2019-11-15",75.6166,76.3026,75.1869,75.9709,54400.0],["2019-11-18",76.084,77.1319,76.084,76.9434,37400.0],["2019-11-19",77.3807,78.308,77.1395,77.245,78200.0],["2019-11-20",77.1847,77.9914,76.5665,76.7399,52600.0],["2019-11-21",76.5288,76.5288,75.1944,75.5186,43400.0],["2019-11-22",75.5789,76.6871,74.4556,75.9257,46900.0],["2019-11-25",75.7718,77.2871,75.418,76.4872,48700.0],["2019-11-26",76.7103,77.3794,76.3641,76.6641,74700.0],["2019-11-27",76.6949,77.1179,75.7103,76.0257,83600.0],["2019-11-29",75.9872,75.9872,74.6104,75.1796,26600.0],["2019-12-02",75.1719,75.7565,74.5719,75.1488,83100.0],["2019-12-03",75.1181,75.9026,74.7565,75.6411,102700.0],["2019-12-04",75.7411,76.6333,75.195,75.2565,60600.0],["2019-12-05",75.1642,75.7872,75.0104,75.3565,67600.0],["2019-12-06",75.4026,75.8334,75.1257,75.395,137000.0],["2019-12-09",75.3719,75.8103,74.995,75.6872,81200.0],["2019-12-10",75.4103,76.0257,74.5796,74.8796,124300.0],["2019-12-11",75.0181,75.0181,73.2643,73.4489,114100.0],["2019-12-12",73.372,73.9104,71.9337,71.9721,69400.0],["2019-12-13",71.6029,72.3336,70.9337,71.1337,54700.0],["2019-12-16",71.0568,71.5106,70.0492,70.7184,74800.0],["2019-12-17",70.3261,70.8568,70.1184,70.603,114100.0],["2019-12-18",70.8491,72.3336,70.5568,71.5414,103100.0],["2019-12-19",71.5644,72.2952,70.9799,71.9952,61200.0],["2019-12-20",71.8414,72.2952,71.1568,72.0336,248700.0],["2019-12-23",72.0336,72.249,70.8953,72.1183,54500.0],["2019-12-24",72.1336,72.4567,71.8875,71.9721,12100.0],["2019-12-26",71.9413,72.1336,70.4491,70.4953,62700.0],["2019-12-27",70.8491,70.8491,69.6338,70.3645,41000.0],["2019-12-30",70.3953,70.7953,69.6723,70.4722,85400.0],["2019-12-31",70.5261,71.3645,70.003,70.2107,106100.0],["2020-01-02",70.2261,70.4722,68.4493,68.4647,52500.0],["2020-01-03",67.8262,69.6723,67.1801,68.8339,104400.0],["2020-01-06",68.6877,69.3338,68.1801,68.457,70000.0],["2020-01-07",68.3647,69.3261,68.0185,68.3877,53900.0],["2020-01-08",68.1801,69.0108,67.9493,68.2724,80200.0],["2020-01-09",68.4185,69.0569,67.7647,68.3262,138200.0],["2020-01-10",68.457,68.9185,67.3724,67.3955,92800.0],["2020-01-13",67.6263,68.4339,67.4955,68.2801,117700.0],["2020-01-14",68.0647,69.0954,67.5955,67.7032,70100.0],["2020-01-15",67.6339,68.8723,67.5724,68.657,97900.0],["2020-01-16",68.8108,69.8415,68.3877,69.0185,80400.0],["2020-01-17",69.1646,69.8261,68.757,69.6031,67000.0],["2020-01-21",69.4184,69.9107,69.0646,69.4723,65200.0],["2020-01-22",69.5415,69.5415,66.6802,66.6802,66200.0],["2020-01-23",66.7648,67.5878,66.4879,67.3647,109900.0],["2020-01-24",67.5416,67.5416,65.911,66.4725,49700.0],["2020-01-27",65.9956,66.3494,65.2803,65.3341,68300.0],["2020-01-28",65.3725,65.3879,64.288,64.5188,86200.0],["2020-01-29",64.6418,64.7264,63.4958,64.3342,65000.0],["2020-01-30",67.257,72.5336,66.1648,67.0724,177000.0],["2020-01-31",67.357,67.9262,64.5649,64.8418,95200.0],["2020-02-03",65.1033,65.1033,62.3189,62.4497,97300.0],["2020-02-04",62.7881,63.2958,62.3728,62.4574,119400.0],["2020-02-05",62.7881,62.7881,61.2421,61.3267,87200.0],["2020-02-06",61.1421,61.8343,60.819,60.8882,97100.0],["2020-02-07",60.7959,61.1728,59.3268,59.3653,41400.0],["2020-02-10",59.4191,60.3575,58.7499,59.7652,207100.0],["2020-02-11",59.8498,62.2112,59.8498,61.3344,89000.0],["2020-02-12",61.3344,61.9036,60.5575,60.5729,58900.0],["2020-02-13",60.5498,61.0805,60.0114,61.0267,37100.0],["2020-02-14",60.8498,62.2189,60.8498,61.5267,81700.0],["2020-02-18",61.5036,61.7651,60.3344,60.5037,41300.0],["2020-02-19",60.419,61.5959,60.196,60.9575,32700.0],["2020-02-20",60.9575,61.219,60.4344,60.9729,77600.0],["2020-02-21",61.0036,61.519,60.6575,60.9036,28200.0],["2020-02-24",60.2037,60.4267,59.2807,59.9729,28600.0],["2020-02-25",60.0191,60.0268,57.7961,58.3115,53500.0],["2020-02-26",58.4807,59.3268,57.1731,57.6654,98700.0],["2020-02-27",57.0577,58.5346,56.7193,57.7269,93300.0],["2020-02-28",56.6808,56.8808,51.5889,53.9887,353600.0],["2020-03-02",55.7732,58.1115,54.904,57.8808,100900.0],["2020-03-03",57.6269,60.2498,57.6269,59.2345,97800.0],["2020-03-04",59.9345,60.3652,58.9499,60.1883,83100.0],["2020-03-05",59.6575,60.2037,58.7576,59.2653,65200.0],["2020-03-06",58.3653,60.3037,57.9731,60.1806,63100.0],["2020-03-09",58.3115,59.8498,55.6886,56.3962,145200.0],["2020-03-10",57.0654,57.4115,54.6887,56.1424,137800.0],["2020-03-11",55.3578,56.2962,53.6426,55.7809,95500.0],["2020-03-12",54.1118,54.1118,51.0351,53.1041,175600.0],["2020-03-13",55.4501,57.1654,53.1503,56.9193,130800.0],["2020-03-16",52.458,56.4347,52.458,54.8733,128100.0],["2020-03-17",54.9579,59.6576,54.904,58.7422,101900.0],["2020-03-18",55.5424,57.0346,51.8965,55.2732,102600.0],["2020-03-19",55.0271,57.45,52.4426,56.8424,139800.0],["2020-03-20",56.8731,58.5499,54.3887,57.7192,108900.0],["2020-03-23",57.6884,58.6192,55.5886,58.0423,121200.0],["2020-03-24",60.1114,61.2805,56.5039,59.7652,91500.0],["2020-03-25",60.3575,60.3729,57.4423,57.65,163900.0],["2020-03-26",57.8577,60.9498,57.8577,59.2191,83300.0],["2020-03-27",57.4577,59.8114,56.3116,57.7654,97000.0],["2020-03-30",58.5269,65.3649,58.5269,65.2187,89300.0],["2020-03-31",65.711,68.8185,65.111,68.7646,178500.0],["2020-04-01",68.3647,68.9185,62.2112,62.3728,98200.0],["2020-04-02",61.7113,64.5188,61.4113,62.9343,60900.0],["2020-04-03",62.3035,65.3264,62.1112,64.788,82500.0],["2020-04-06",66.5955,68.2877,64.8034,67.9416,83500.0],["2020-04-07",69.503,69.503,64.4803,66.4109,138300.0],["2020-04-08",66.4648,67.5416,62.3881,63.6496,187700.0],["2020-04-09",64.0265,65.5495,63.6727,64.7803,102300.0],["2020-04-13",64.7803,64.9264,63.1958,63.5265,42900.0],["2020-04-14",64.9495,65.3726,63.7727,64.588,77100.0],["2020-04-15",63.8419,65.511,63.8419,64.4649,53200.0],["2020-04-16",65.0649,67.1417,64.6188,67.134,64900.0],["2020-04-17",69.0723,69.2261,67.4186,67.4263,83000.0],["2020-04-20",66.1033,68.1031,66.1033,67.4493,50400.0],["2020-04-21",66.8417,68.5262,65.8494,66.5109,68800.0],["2020-04-22",67.6493,67.8262,66.134,66.3417,65000.0],["2020-04-23",66.5648,66.8571,63.8496,64.5803,71700.0],["2020-04-24",65.2956,65.4341,63.4573,63.9265,58100.0],["2020-04-27",64.4803,65.6956,63.7342,64.5726,85000.0],["2020-04-28",65.6187,66.9494,64.788,65.4495,102200.0],["2020-04-29",66.8801,66.8801,63.9188,65.2187,116600.0],["2020-04-30",65.5341,66.7109,60.0114,63.1727,137700.0],["2020-05-01",62.542,63.988,61.8113,63.865,79000.0],["2020-05-04",64.2649,66.8801,63.0727,66.3033,133700.0],["2020-05-05",66.7802,69.0415,66.7802,67.8032,136000.0],["2020-05-06",68.3031,69.2415,66.3956,66.934,78400.0],["2020-05-07",67.857,68.657,66.8955,67.4647,99700.0],["2020-05-08",68.1031,69.7261,68.1031,69.0261,60600.0],["2020-05-11",68.5724,70.0261,68.0339,68.2647,69500.0],["2020-05-12",68.4723,70.0261,67.4878,69.2723,89900.0],["2020-05-13",69.0646,69.4569,65.9264,66.211,78400.0],["2020-05-14",65.8725,66.111,63.1496,63.6034,62300.0],["2020-05-15",63.4189,64.3419,62.8266,63.042,281300.0],["2020-05-18",63.8034,66.8648,63.165,66.4648,92900.0],["2020-05-19",66.5802,68.1954,64.9418,65.0033,62200.0],["2020-05-20",65.4264,65.6956,64.3957,64.6264,47400.0],["2020-05-21",64.5957,65.4033,63.9419,65.088,45800.0],["2020-05-22",64.8649,66.0725,64.8649,65.8341,37500.0],["2020-05-26",67.3984,67.3984,66.1998,66.5812,42300.0],["2020-05-27",66.6668,67.9276,65.9586,67.9276,59900.0],["2020-05-28",67.8654,69.2196,66.9781,67.0093,51700.0],["2020-05-29",66.9703,67.9587,65.7718,67.663,58500.0],["2020-06-01",67.5696,68.5736,66.3088,66.3088,83200.0],["2020-06-02",66.2777,67.9043,65.0169,65.4605,59200.0],["2020-06-03",66.1142,66.7213,64.7523,64.7523,51200.0],["2020-06-04",64.4721,66.6435,64.4721,66.1687,45500.0],["2020-06-05",66.947,67.912,66.4567,67.0482,56300.0],["2020-06-08",67.4529,69.1651,67.126,68.7448,49000.0],["2020-06-09",68.1611,68.5113,66.5579,66.7836,43200.0],["2020-06-10",66.0598,67.5229,65.1025,65.6784,62900.0],["2020-06-11",64.5655,65.4838,64.0674,64.2386,52500.0],["2020-06-12",65.4294,65.4761,63.6471,64.0829,88900.0],["2020-06-15",63.5771,66.4489,63.2035,65.8963,66500.0],["2020-06-16",66.9159,66.9159,65.3671,65.515,82700.0],["2020-06-17",65.8574,65.9119,64.6355,65.2893,64200.0],["2020-06-18",64.9624,65.4371,64.2464,64.7445,40500.0],["2020-06-19",65.1959,65.1959,64.044,64.044,94300.0],["2020-06-22",63.8884,64.7912,63.5693,64.5188,54000.0],["2020-06-23",64.9001,64.9001,63.6705,64.2308,60900.0],["2020-06-24",63.9429,64.6978,63.5382,63.8884,67300.0],["2020-06-25",63.8572,64.4487,63.2969,64.3009,86000.0],["2020-06-26",64.1686,64.7834,63.4214,63.7405,158700.0],["2020-06-29",64.1141,65.0791,63.8728,64.9313,61200.0],["2020-06-30",64.5655,66.5423,64.5655,66.41,144800.0],["2020-07-01",66.5501,66.6668,65.3204,65.585,44200.0],["2020-07-02",66.1454,66.7602,65.3982,65.7095,31400.0],["2020-07-06",66.4255,66.7213,65.2036,65.3204,50400.0],["2020-07-07",65.0714,66.1142,64.6277,65.2192,48900.0],["2020-07-08",65.5928,65.5928,64.223,64.7912,37400.0],["2020-07-09",64.8145,64.8145,63.1334,63.795,52500.0],["2020-07-10",63.4759,68.2078,63.4759,67.6319,78000.0],["2020-07-13",68.3479,68.6436,67.484,68.3479,47600.0],["2020-07-14",68.488,70.7216,68.488,70.0212,63700.0],["2020-07-15",70.5426,71.998,69.9667,69.9667,49200.0],["2020-07-16",69.92,70.7061,69.095,69.2118,62000.0],["2020-07-17",69.2507,69.4997,68.6592,68.737,39900.0],["2020-07-20",68.7292,68.7292,67.1026,67.663,35500.0],["2020-07-21",68.1455,70.9006,68.1455,69.9044,64500.0],["2020-07-22",69.562,69.6787,67.2739,68.0366,35100.0],["2020-07-23",68.2,68.6203,67.9743,68.1689,43300.0],["2020-07-24",68.1844,68.1844,66.5501,66.9625,55000.0],["2020-07-27",67.0637,68.5269,66.8536,68.3868,94100.0],["2020-07-28",68.3634,69.7176,68.091,68.8304,53200.0],["2020-07-29",69.025,70.169,68.3245,69.095,56500.0],["2020-07-30",68.558,68.7215,67.5618,68.4335,41100.0],["2020-07-31",68.4646,69.0795,67.2505,68.6203,70700.0],["2020-08-03",68.8148,69.5464,68.6203,69.5231,54200.0],["2020-08-04",69.4608,70.924,68.9004,70.636,65200.0],["2020-08-05",71.0796,71.889,70.5037,71.0173,86500.0],["2020-08-06",70.8493,71.1614,69.2409,69.7851,87100.0],["2020-08-07",69.7851,71.5935,69.7851,71.4094,51000.0],["2020-08-10",71.1934,73.3219,71.0414,72.7378,82900.0],["2020-08-11",73.1059,73.1059,71.2734,71.5855,51900.0],["2020-08-12",72.1776,72.9778,72.0656,72.6578,56200.0],["2020-08-13",72.5137,72.9538,72.0256,72.0256,27400.0],["2020-08-14",71.6975,72.3217,71.2814,71.4495,42200.0],["2020-08-17",71.3534,72.5457,71.3534,71.6655,28600.0],["2020-08-18",71.5935,72.3857,70.7293,72.2817,37600.0],["2020-08-19",72.4817,73.0979,72.1056,72.1296,42300.0],["2020-08-20",70.6173,71.4014,64.8238,65.352,100300.0],["2020-08-21",66.4642,68.1447,66.2322,66.7043,109900.0],["2020-08-24",66.9684,67.2164,65.1839,66.8483,62000.0],["2020-08-25",66.7683,67.0644,65.9201,66.1522,41300.0],["2020-08-26",65.7441,66.6723,64.3837,64.4798,46500.0],["2020-08-27",64.7999,65.2079,64.1757,64.5758,52100.0],["2020-08-28",64.6398,65.1759,63.6956,64.9439,87700.0],["2020-08-31",64.8959,64.8959,63.6476,63.7276,61900.0],["2020-09-01",63.7356,63.8156,62.1592,63.1354,97800.0],["2020-09-02",63.0074,64.4397,62.9994,64.3837,57300.0],["2020-09-03",64.5037,64.5678,62.8873,63.4875,61700.0],["2020-09-04",65.296,65.7041,63.5675,64.5758,84700.0],["2020-09-08",64.5358,64.5358,62.5433,62.7994,62800.0],["2020-09-09",62.9754,63.5115,60.8229,61.6311,108300.0],["2020-09-10",61.407,61.9431,61.1269,61.551,63600.0],["2020-09-11",61.7671,61.7751,60.7508,61.359,40000.0],["2020-09-14",61.567,62.9914,60.9029,61.0789,54000.0],["2020-09-15",61.343,61.7031,60.9829,61.183,52800.0],["2020-09-16",61.0389,61.415,60.3908,60.5108,80900.0],["2020-09-17",60.1027,60.5028,59.5666,60.3428,68900.0],["2020-09-18",60.9669,61.2069,60.2387,60.5188,230500.0],["2020-09-21",60.0067,60.4148,58.2142,59.6066,82000.0],["2020-09-22",59.9186,60.0227,58.9424,59.3425,64000.0],["2020-09-23",59.3585,60.3267,57.262,57.262,87700.0],["2020-09-24",57.422,59.7506,57.214,59.0544,57500.0],["2020-09-25",58.6223,60.0067,58.6223,59.2625,34700.0],["2020-09-28",59.5826,60.3107,59.5826,59.8866,61500.0],["2020-09-29",60.0547,60.3267,59.6626,60.0947,28000.0],["2020-09-30",60.4788,60.9909,59.9346,60.3187,45400.0],["2020-10-01",60.2947,61.1909,60.0227,60.4548,47200.0],["2020-10-02",59.9507,61.1589,59.0384,60.6468,51600.0],["2020-10-05",60.7989,61.471,60.7429,61.199,31700.0],["2020-10-06",61.599,62.2392,61.0149,61.351,55600.0],["2020-10-07",61.6471,61.6471,60.6788,60.9189,43000.0],["2020-10-08",61.255,62.1592,60.8949,61.335,50800.0],["2020-10-09",61.415,61.9591,60.9989,61.527,36300.0],["2020-10-12",61.6231,62.2632,61.583,61.8071,32600.0],["2020-10-13",61.495,61.7591,60.8149,61.343,52300.0],["2020-10-14",61.1749,61.279,60.4708,60.5028,31800.0],["2020-10-15",60.4148,61.575,59.9106,61.0789,39600.0],["2020-10-16",60.8869,61.6151,60.6468,61.215,42700.0],["2020-10-19",61.527,61.7911,60.6148,60.7508,60800.0],["2020-10-20",60.8309,60.8309,60.0147,60.3828,30100.0],["2020-10-21",60.2867,60.9429,60.2627,60.8229,44200.0],["2020-10-22",61.1269,61.567,60.5828,61.0149,43200.0],["2020-10-23",61.399,61.559,60.8549,61.1029,34500.0],["2020-10-26",60.7188,61.431,59.8866,60.1747,49300.0],["2020-10-27",62.3352,62.3832,59.6226,59.6866,42200.0],["2020-10-28",59.2305,59.9907,57.7981,57.9262,50800.0],["2020-10-29",57.7181,59.2145,56.8139,58.8144,65800.0],["2020-10-30",58.6943,59.1025,57.9182,58.2222,33900.0],["2020-11-02",58.8144,59.2705,58.0062,58.4863,47100.0],["2020-11-03",58.9104,60.2387,58.9104,60.0387,47800.0],["2020-11-04",60.0147,60.5108,59.0144,59.6066,29500.0],["2020-11-05",59.8466,60.7508,59.3265,59.6546,34500.0],["2020-11-06",59.8946,60.7348,59.0864,59.3345,45100.0],["2020-11-09",62.5593,62.5593,59.9026,59.9026,59300.0],["2020-11-10",60.0387,61.9191,59.9026,60.9109,74300.0],["2020-11-11",60.8549,61.6311,60.2627,61.407,43900.0],["2020-11-12",61.335,61.463,59.6226,60.8069,37000.0],["2020-11-13",60.9189,61.7191,60.0467,61.287,34700.0],["2020-11-16",62.2072,62.2072,61.367,62.0552,49900.0],["2020-11-17",62.0152,62.1992,60.5028,60.9909,71400.0],["2020-11-18",61.423,62.0792,60.4228,61.0149,49800.0],["2020-11-19",60.7268,60.7348,59.7746,60.5908,45600.0],["2020-11-20",60.0707,60.8069,59.8066,60.5348,84800.0],["2020-11-23",60.4468,60.6948,59.7106,60.1827,57200.0],["2020-11-24",60.8149,61.7111,60.2387,60.9829,57300.0],["2020-11-25",61.0709,61.0709,59.7186,59.7186,53800.0],["2020-11-27",59.7746,60.1027,58.6383,59.9106,22500.0],["2020-11-30",59.4945,60.0867,58.5823,59.3825,69500.0],["2020-12-01",59.8626,59.8626,58.9184,59.7346,59600.0],["2020-12-02",59.3745,59.5826,58.6783,58.8864,39900.0],["2020-12-03",59.0544,59.9907,58.8864,59.7266,38600.0],["2020-12-04",59.4465,61.1509,59.4465,61.0149,43700.0],["2020-12-07",60.7669,61.351,58.8624,60.9269,49500.0],["2020-12-08",60.9429,61.7191,60.2227,61.183,44700.0],["2020-12-09",61.255,61.5991,60.7188,61.479,32300.0],["2020-12-10",61.0469,61.447,60.3828,60.9109,58200.0],["2020-12-11",60.7669,61.6791,60.7669,61.5831,31300.0],["2020-12-14",62.0152,62.8554,61.367,61.559,68900.0],["2020-12-15",61.9831,62.7113,61.7591,62.5193,62000.0],["2020-12-16",62.6633,63.5515,62.0232,62.8074,69100.0],["2020-12-17",63.0954,63.6556,62.4553,62.6793,56600.0],["2020-12-18",62.8554,63.1674,61.7671,62.2232,381400.0],["2020-12-21",61.7591,61.9351,60.0307,60.5828,50300.0],["2020-12-22",60.4468,61.287,59.9907,60.3107,49500.0],["2020-12-23",60.5028,61.487,59.9026,61.343,61600.0],["2020-12-24",61.8071,63.1754,61.535,62.9194,36600.0],["2020-12-28",63.3835,63.9676,62.7113,63.7436,38700.0],["2020-12-29",63.6876,63.6876,62.7433,63.3995,41700.0],["2020-12-30",63.5996,63.5996,62.8394,63.1354,22900.0],["2020-12-31",63.1354,63.2875,62.1912,63.1034,29400.0],["2021-01-04",63.4635,64.3917,63.2795,64.1917,64400.0],["2021-01-05",63.9596,64.9439,63.6315,64.6398,42400.0],["2021-01-06",64.8479,66.9924,64.8479,66.0882,65100.0],["2021-01-07",66.2242,67.1044,63.2315,66.6723,36000.0],["2021-01-08",66.6643,67.3284,64.7998,65.8801,36400.0],["2021-01-11",65.288,65.632,64.2717,64.5758,35500.0],["2021-01-12",64.6798,64.9839,63.6956,63.8636,28200.0],["2021-01-13",63.9116,64.5998,63.5915,63.6636,24600.0],["2021-01-14",63.6876,64.3677,63.5995,64.1997,34000.0],["2021-01-15",63.9916,64.5678,63.7276,63.7276,31300.0],["2021-01-19",64.3117,64.5918,63.2314,63.2795,70300.0],["2021-01-20",63.4235,63.5355,62.2632,62.9434,129300.0],["2021-01-21",63.2395,64.2317,62.7673,62.9434,65700.0],["2021-01-22",62.6713,63.3835,62.3673,62.7914,87700.0],["2021-01-25",62.6793,64.7438,62.6793,64.6638,108500.0],["2021-01-26",65.2079,65.2079,64.4157,65.0319,109800.0],["2021-01-27",64.4157,65.7601,62.0312,62.8714,88800.0],["2021-01-28",65.8481,69.473,63.2315,66.3042,102600.0],["2021-01-29",66.4162,66.4162,64.0236,64.3597,79700.0],["2021-02-01",64.4718,66.0001,64.2317,65.7361,63500.0],["2021-02-02",66.1602,67.3205,65.0159,67.1684,67700.0],["2021-02-03",67.3365,67.3365,66.0321,66.7923,74300.0],["2021-02-04",67.0484,69.0009,66.9364,68.8168,96000.0],["2021-02-05",69.345,69.521,67.9606,69.521,60300.0],["2021-02-08",69.529,71.4495,69.529,71.0173,77700.0],["2021-02-09",71.1454,72.6257,71.0574,71.8816,55400.0],["2021-02-10",72.0816,72.9458,71.3454,72.9218,56600.0],["2021-02-11",72.7458,74.7383,72.5777,74.7143,83900.0],["2021-02-12",74.7863,74.7863,72.1536,72.7938,42300.0],["2021-02-16",73.2099,74.4182,71.6015,72.3617,46200.0],["2021-02-17",72.1616,73.2739,72.0256,72.7938,43800.0],["2021-02-18",72.8898,73.9381,72.8898,73.4259,45400.0],["2021-02-19",73.4659,73.674,71.6335,72.0816,65600.0],["2021-02-22",72.4417,73.722,71.1534,73.722,49500.0],["2021-02-23",73.578,74.7783,72.0256,72.5777,65500.0],["2021-02-24",72.4257,73.818,72.3857,73.73,62400.0],["2021-02-25",73.1543,74.2153,71.8218,71.9205,81800.0],["2021-02-26",72.5456,72.5456,71.1144,71.1144,67400.0],["2021-03-01",71.1802,73.2694,71.1802,72.6607,52000.0],["2021-03-02",72.6032,72.6032,71.0733,71.2214,45900.0],["2021-03-03",71.2625,73.1542,70.7854,72.4633,46200.0],["2021-03-04",72.6772,74.0261,71.5421,72.0192,52600.0],["2021-03-05",72.7101,74.2317,71.246,73.9603,66600.0],["2021-03-08",74.1001,74.9967,73.253,74.8898,68800.0],["2021-03-09",75.0378,75.5724,73.7794,74.1413,61400.0],["2021-03-10",74.4209,75.2846,73.8616,75.2023,66500.0],["2021-03-11",75.0131,75.0707,73.9356,74.717,48800.0],["2021-03-12",74.6924,75.6712,74.1331,75.3586,52100.0],["2021-03-15",75.1118,75.5889,74.1002,75.5889,41900.0],["2021-03-16",75.7863,75.9673,74.6348,75.1776,29600.0],["2021-03-17",75.4902,75.4902,73.3188,73.7136,47400.0],["2021-03-18",73.8781,74.7499,73.1789,73.6313,40700.0],["2021-03-19",73.985,74.9638,73.2365,74.1248,102100.0],["2021-03-22",73.8205,74.8651,72.743,72.9569,61200.0],["2021-03-23",72.7101,73.9768,72.4387,73.3188,50800.0],["2021-03-24",73.2283,73.8616,72.233,72.233,29000.0],["2021-03-25",72.0027,73.8123,71.5586,73.2859,52200.0],["2021-03-26",74.0179,74.8157,73.2118,74.5937,37300.0],["2021-03-29",74.4703,75.6136,74.4703,75.0214,48700.0],["2021-03-30",75.1859,75.6136,74.7993,75.2846,44800.0],["2021-03-31",75.1612,75.1612,73.656,74.3304,49400.0],["2021-04-01",74.0919,74.6101,73.1378,74.3716,44100.0],["2021-04-05",74.5772,75.3586,74.5443,75.2188,27700.0],["2021-04-06",74.9556,75.63,74.3305,74.6266,27000.0],["2021-04-07",74.5196,74.5196,73.5244,73.8699,31900.0],["2021-04-08",73.7794,74.6266,73.2201,74.4209,25200.0],["2021-04-09",74.4292,74.4456,73.2447,74.0097,24700.0],["2021-04-12",74.0837,74.9473,74.0837,74.5032,22900.0],["2021-04-13",74.643,75.4573,73.9685,74.9884,25000.0],["2021-04-14",75.1118,75.3504,74.5032,75.3175,20200.0],["2021-04-15",75.2023,75.482,74.717,75.1859,22300.0],["2021-04-16",75.6136,76.5759,74.9473,76.2058,21200.0],["2021-04-19",76.4114,76.4114,75.0707,75.8274,24800.0],["2021-04-20",75.3421,76.1235,74.8075,75.9755,37900.0],["2021-04-21",76.0989,77.1352,75.3586,76.7157,29100.0],["2021-04-22",77.127,77.2997,75.7287,75.8356,19700.0],["2021-04-23",76.1647,77.1599,75.1447,76.3127,39100.0],["2021-04-26",76.6993,77.1846,73.1131,73.7629,39900.0],["2021-04-27",73.8698,73.9192,72.34,73.1131,30900.0],["2021-04-28",72.924,74.4292,71.5257,72.5209,48700.0],["2021-04-29",73.22,75.0049,71.6244,73.6478,35100.0],["2021-04-30",73.146,73.8123,71.575,72.2989,55300.0],["2021-05-03",72.7841,75.7287,72.7841,75.1036,60600.0],["2021-05-04",75.1365,75.1365,74.1166,74.314,21500.0],["2021-05-05",74.1988,74.8322,73.146,74.4538,16700.0],["2021-05-06",74.7664,75.6218,74.7006,74.9309,27000.0],["2021-05-07",74.8486,76.0824,74.2153,75.1283,17300.0],["2021-05-10",75.4984,75.7945,74.5772,74.9884,30800.0],["2021-05-11",74.6595,75.4491,74.1084,74.495,17600.0],["2021-05-12",74.1906,75.5971,73.4421,74.133,24300.0],["2021-05-13",73.9192,76.9214,73.9192,76.4772,30900.0],["2021-05-14",76.5183,76.5183,75.4738,76.3209,21700.0],["2021-05-17",75.8027,76.0248,74.2564,74.7088,23500.0],["2021-05-18",74.7252,75.9508,73.656,74.6759,29000.0],["2021-05-19",74.4045,75.7369,73.8205,75.5478,25400.0],["2021-05-20",75.4573,76.2387,75.1201,76.1235,17200.0],["2021-05-21",76.5841,76.8473,75.1036,75.5231,43600.0],["2021-05-24",75.7452,75.811,74.8815,75.5642,19600.0],["2021-05-25",75.4326,75.5807,74.3963,75.0954,27600.0],["2021-05-26",75.0872,76.1893,74.495,75.6054,29100.0],["2021-05-27",75.8686,76.1318,75.6712,75.6712,25800.0],["2021-05-28",75.9508,76.9707,75.2928,76.7486,25200.0],["2021-06-01",76.7404,77.7192,74.1988,77.6616,40700.0],["2021-06-02",78.114,78.114,75.9014,76.5266,27300.0],["2021-06-03",76.4443,76.7733,74.9391,75.4984,29400.0],["2021-06-04",75.5067,76.2469,74.8569,75.6876,17800.0],["2021-06-07",75.8192,75.9673,75.2846,75.8274,22000.0],["2021-06-08",75.9097,76.3209,75.3175,75.4655,15600.0],["2021-06-09",75.2846,75.2846,74.0426,74.3387,29400.0],["2021-06-10",74.6841,75.3092,74.643,74.8157,21300.0],["2021-06-11",74.9556,75.4655,74.4867,75.1776,20900.0],["2021-06-14",75.1859,76.6499,74.972,75.7452,27800.0],["2021-06-15",75.9919,76.4525,74.9391,75.9097,31300.0],["2021-06-16",75.6876,76.2716,75.1776,75.9015,32100.0],["2021-06-17",75.811,77.1681,74.9062,76.1235,39300.0],["2021-06-18",76.1482,76.1482,73.4586,73.4668,75800.0],["2021-06-21",73.9274,74.4621,73.3105,73.8945,20900.0],["2021-06-22",75.1859,75.1859,73.0967,73.4421,23300.0],["2021-06-23",73.3599,73.3599,71.8136,72.3564,34900.0],["2021-06-24",71.7724,72.7101,71.5833,72.7101,21300.0],["2021-06-25",72.8911,73.1214,72.0274,72.5045,159600.0],["2021-06-28",72.1673,72.8335,71.7889,72.159,28900.0],["2021-06-29",72.2495,72.414,71.6408,72.2413,21300.0],["2021-06-30",72.3729,73.2612,72.3729,72.8499,27300.0],["2021-07-01",73.1378,73.1378,71.8218,72.8499,20000.0],["2021-07-02",73.0144,73.0144,71.8136,72.0439,19600.0],["2021-07-06",72.1179,72.1179,70.2837,71.2707,23600.0],["2021-07-07",70.9828,71.5997,70.3577,71.0733,39700.0],["2021-07-08",70.004,71.427,69.9465,71.1391,36700.0],["2021-07-09",72.2084,75.2023,72.2084,73.7218,51200.0],["2021-07-12",75.0213,75.0213,72.3811,72.8828,21400.0],["2021-07-13",72.8828,73.4092,71.8465,72.2166,34700.0],["2021-07-14",72.6361,73.4668,72.6361,72.9486,20500.0],["2021-07-15",72.8417,74.1988,72.8417,73.9603,20900.0],["2021-07-16",74.0344,76.0824,74.0344,75.6054,51400.0],["2021-07-19",75.3175,75.6712,74.1002,74.8075,26100.0],["2021-07-20",75.8192,77.1023,75.2023,75.704,60400.0],["2021-07-21",76.2222,76.4279,75.0789,75.1776,23300.0],["2021-07-22",75.0872,75.0872,74.1906,74.5114,20500.0],["2021-07-23",75.3915,75.5642,74.7993,75.2105,18700.0],["2021-07-26",75.1118,76.4114,75.1118,75.4737,20000.0],["2021-07-27",75.6382,76.2716,74.8569,75.375,21400.0],["2021-07-28",75.2763,75.6547,74.5196,75.63,62000.0],["2021-07-29",75.7945,75.885,75.2928,75.6382,18000.0],["2021-07-30",75.7287,76.3127,75.4244,75.9673,26400.0],["2021-08-02",76.1318,76.7733,75.4902,75.4902,40700.0],["2021-08-03",75.8603,76.7404,75.6053,76.0495,73200.0],["2021-08-04",75.6711,76.2469,74.462,75.1283,34600.0],["2021-08-05",75.2434,75.5395,74.6348,75.1694,29900.0],["2021-08-06",75.8028,76.5924,75.6712,76.0248,58900.0],["2021-08-09",73.67,75.5913,73.109,74.7242,39300.0],["2021-08-10",74.7667,75.4128,74.6392,75.1152,22600.0],["2021-08-11",75.3872,75.5998,74.8517,74.8517,21600.0],["2021-08-12",74.8092,75.1492,74.5797,74.7242,16600.0],["2021-08-13",74.9367,75.4807,74.1716,75.3872,25300.0],["2021-08-16",75.5488,75.9228,75.0132,75.3277,34300.0],["2021-08-17",75.2852,75.2852,74.5031,74.8517,37700.0],["2021-08-18",74.5881,75.4042,74.5201,74.7412,24100.0],["2021-08-19",74.7327,75.1577,71.5023,73.262,51100.0],["2021-08-20",72.8454,74.9452,72.8454,74.4266,59800.0],["2021-08-23",74.5541,75.9398,73.534,75.4808,167600.0],["2021-08-24",75.3277,76.0503,73.6785,74.2481,37100.0],["2021-08-25",74.5117,75.0982,73.058,73.075,34200.0],["2021-08-26",72.9644,72.9644,71.8253,71.8338,31800.0],["2021-08-27",72.0803,73.619,71.9613,73.16,45100.0],["2021-08-30",73.1005,73.1005,71.0687,71.1877,29500.0],["2021-08-31",71.4173,72.2504,71.1197,72.2504,67900.0],["2021-09-01",72.1568,72.1739,71.1877,72.0038,35300.0],["2021-09-02",72.3779,72.7689,71.5363,72.5309,50200.0],["2021-09-03",72.2929,72.4119,71.4598,71.6213,41100.0],["2021-09-07",71.7828,72.2334,71.1707,71.4343,50300.0],["2021-09-08",71.4258,71.9868,71.0942,71.5533,44100.0],["2021-09-09",71.6213,71.7828,70.3886,70.3886,31900.0],["2021-09-10",70.6352,72.2844,69.7171,71.1112,49000.0],["2021-09-13",71.2472,71.4088,69.8191,70.5077,40500.0],["2021-09-14",70.6862,70.6862,68.7309,68.9605,64500.0],["2021-09-15",68.901,69.3345,68.2804,68.6884,59800.0],["2021-09-16",68.8925,69.479,68.1784,68.6544,32700.0],["2021-09-17",68.7479,69.598,68.0338,69.326,113900.0],["2021-09-20",68.4589,69.0455,67.6853,67.9063,41100.0],["2021-09-21",68.4164,68.9094,67.8553,68.2039,29000.0],["2021-09-22",68.5269,68.969,68.0848,68.5864,32200.0],["2021-09-23",68.5439,69.122,68.3399,68.7564,22500.0],["2021-09-24",68.3654,69.0285,68.2719,68.7819,25100.0],["2021-09-27",68.8075,69.7171,68.8075,69.6236,46900.0],["2021-09-28",69.2665,70.2781,68.5439,69.1305,36300.0],["2021-09-29",69.156,70.4396,69.156,70.2356,21200.0],["2021-09-30",70.5927,71.0262,69.411,69.4705,29000.0],["2021-10-01",69.632,71.0177,69.054,69.9041,51600.0],["2021-10-04",70.0911,71.0517,69.7511,70.8732,21100.0],["2021-10-05",70.7967,71.9613,70.0911,70.7882,42400.0],["2021-10-06",70.2781,70.7967,69.632,70.5672,17500.0],["2021-10-07",70.7967,71.5788,70.2271,70.3461,25900.0],["2021-10-08",70.7117,70.9752,70.2101,70.4311,22300.0],["2021-10-11",70.3291,71.8508,70.1931,70.9327,14900.0],["2021-10-12",70.7542,71.7318,70.6607,71.1112,23300.0],["2021-10-13",70.4311,70.9837,70.4311,70.7627,16200.0],["2021-10-14",71.2217,71.7488,70.6607,71.4003,13300.0],["2021-10-15",71.9953,72.2163,70.8902,71.1707,22100.0],["2021-10-18",71.2643,71.2643,70.6097,70.6352,14800.0],["2021-10-19",70.6692,70.7542,70.1676,70.6692,15400.0],["2021-10-20",70.4566,71.4088,70.2186,70.7287,23000.0],["2021-10-21",70.8222,71.3322,70.4311,70.6947,30200.0],["2021-10-22",70.8222,71.5533,70.7117,70.9752,23300.0],["2021-10-25",71.1367,72.0038,70.3801,71.7913,23800.0],["2021-10-26",71.8848,73.9506,71.8848,72.2334,52600.0],["2021-10-27",73.143,73.143,70.5502,71.6128,33200.0],["2021-10-28",71.6893,72.5649,71.3663,72.0973,25900.0],["2021-10-29",72.2164,73.313,71.3578,71.8338,38300.0],["2021-11-01",71.8168,72.6074,71.0942,72.3184,54400.0],["2021-11-02",72.1568,72.5479,71.6893,72.3099,27300.0],["2021-11-03",72.1568,74.0016,71.9528,73.8486,36500.0],["2021-11-04",75.1407,75.1407,73.483,73.687,30800.0],["2021-11-05",73.7976,75.0472,73.7976,74.5201,33000.0],["2021-11-08",74.5371,74.5371,73.7891,74.3331,17900.0],["2021-11-09",74.0356,74.6307,73.687,74.2736,18500.0],["2021-11-10",74.3586,74.7667,73.9761,74.1631,20100.0],["2021-11-11",74.2651,74.2651,73.432,74.1291,14600.0],["2021-11-12",74.2991,74.2991,73.721,73.9591,17300.0],["2021-11-15",74.2736,74.4606,73.551,74.4606,29000.0],["2021-11-16",74.5626,74.6136,73.755,73.9676,21000.0],["2021-11-17",74.0271,74.0271,72.2929,72.7774,31800.0],["2021-11-18",72.7349,73.2875,70.9157,71.8253,39900.0],["2021-11-19",71.6723,72.7264,71.5703,71.5703,43700.0],["2021-11-22",71.6978,73.3895,71.0687,72.3694,31300.0],["2021-11-23",72.5734,73.0495,72.0463,72.7604,28800.0],["2021-11-24",72.7604,72.7774,72.0718,72.7434,14900.0],["2021-11-26",71.8933,72.3354,70.3291,70.4821,19100.0],["2021-11-29",71.0857,71.3833,70.4992,70.7202,35300.0],["2021-11-30",70.5756,70.8052,69.7255,70.0486,41400.0],["2021-12-01",70.5842,71.0772,69.428,69.4875,34000.0],["2021-12-02",69.7936,71.0092,69.649,70.7457,38400.0],["2021-12-03",71.0857,71.1282,70.3291,70.6437,23700.0],["2021-12-06",71.1367,72.7009,71.1367,72.1398,32700.0],["2021-12-07",72.4204,73.5255,72.4204,72.9305,25700.0],["2021-12-08",73.024,73.194,72.0548,72.6244,38400.0],["2021-12-09",72.5904,73.551,72.5139,73.126,64100.0],["2021-12-10",73.585,75.5148,73.585,74.9197,42400.0],["2021-12-13",74.9197,75.7018,74.5456,75.0642,28000.0],["2021-12-14",75.0727,76.0163,74.9282,75.0812,39800.0],["2021-12-15",75.0812,76.5519,74.4691,76.3819,47200.0],["2021-12-16",76.6624,77.3425,75.9568,76.2289,64100.0],["2021-12-17",76.4754,78.2946,74.9877,75.1577,212800.0],["2021-12-20",74.9792,74.9792,73.5085,74.5116,46700.0],["2021-12-21",74.5541,76.0503,73.8571,74.8687,25800.0],["2021-12-22",75.0387,75.8038,74.4691,75.7528,24900.0],["2021-12-23",76.0503,76.3564,75.5998,75.9313,50400.0],["2021-12-27",76.0928,76.4669,75.4893,75.9483,16100.0],["2021-12-28",75.8633,77.113,75.7018,76.7644,20700.0],["2021-12-29",75.9908,76.9089,75.7868,76.5944,16600.0],["2021-12-30",76.4499,76.5859,75.9823,76.1949,14200.0],["2021-12-31",76.0588,77.215,75.5573,76.6454,18200.0],["2022-01-03",76.5859,77.2235,75.9823,77.0109,24000.0],["2022-01-04",77.3255,78.1501,77.1555,77.1555,75800.0],["2022-01-05",77.368,78.2946,76.9259,77.13,25700.0],["2022-01-06",77.3765,78.1161,77.2065,77.538,22600.0],["2022-01-07",77.6995,77.8866,77.0789,77.0789,17700.0],["2022-01-10",77.2405,77.3595,76.7899,76.9259,26100.0],["2022-01-11",76.9769,76.9769,75.2342,75.9228,27600.0],["2022-01-12",76.2033,76.2969,74.7072,74.7072,29200.0],["2022-01-13",74.9622,75.9823,74.7667,75.2852,17700.0],["2022-01-14",75.1917,75.5658,74.8687,75.5403,21300.0],["2022-01-18",75.1237,75.1237,73.2195,73.619,27900.0],["2022-01-19",73.7636,74.3416,73.262,73.9931,18700.0],["2022-01-20",73.9931,74.3926,72.7009,72.9644,24300.0],["2022-01-21",72.7689,74.4691,72.5904,73.109,30800.0],["2022-01-24",72.6584,74.1036,72.2589,73.5765,56900.0],["2022-01-25",73.534,73.5765,71.5448,72.5139,33400.0],["2022-01-26",72.8794,72.8794,69.156,70.1591,56500.0],["2022-01-27",70.1421,71.4088,69.632,70.0656,26000.0],["2022-01-28",69.326,69.564,66.3081,67.0392,38400.0],["2022-01-31",66.6567,67.9148,66.4357,67.2433,47300.0],["2022-02-01",67.4898,68.2804,66.1551,67.9488,55000.0],["2022-02-02",67.6938,68.969,67.2687,68.3229,64600.0],["2022-02-03",67.8553,68.0593,67.2603,67.6598,44100.0],["2022-02-04",67.3113,68.0083,66.4016,67.6003,47300.0],["2022-02-07",67.7448,68.2804,67.4303,67.7788,68800.0],["2022-02-08",67.7023,68.7904,67.5833,68.5184,24500.0],["2022-02-09",68.8669,68.8669,68.1359,68.4079,29000.0],["2022-02-10",68.2634,69.0625,67.4643,67.7958,46300.0],["2022-02-11",68.4334,69.3515,68.0253,69.1305,42000.0],["2022-02-14",69.4195,69.9721,68.1699,68.935,53300.0],["2022-02-15",69.0965,69.7085,67.6513,67.7618,37800.0],["2022-02-16",67.8213,68.3994,67.1413,68.0679,23400.0],["2022-02-17",68.1444,68.7309,67.6343,68.3654,33900.0],["2022-02-18",68.1274,69.241,67.9488,68.3229,70400.0],["2022-02-22",68.3229,68.3229,67.3453,67.7193,24100.0],["2022-02-23",67.6598,67.9063,67.1242,67.1242,48500.0],["2022-02-24",66.6992,67.1412,65.0925,66.8692,67000.0],["2022-02-25",67.1327,68.7139,67.1327,68.5354,22300.0],["2022-02-28",68.1614,68.3654,67.4728,67.6003,34400.0],["2022-03-01",67.5663,68.4419,67.2518,68.0934,45200.0],["2022-03-02",68.0338,69.496,68.0338,69.343,25700.0],["2022-03-03",69.394,69.7511,68.8925,69.4705,37700.0],["2022-03-04",69.1135,70.8477,68.6884,70.7117,41800.0],["2022-03-07",70.4991,71.4003,69.513,70.9582,80900.0],["2022-03-08",71.2472,71.6808,68.5184,68.7139,36900.0],["2022-03-09",69.241,69.241,68.1869,68.3824,23800.0],["2022-03-10",67.8043,68.0084,66.8012,67.6768,21000.0],["2022-03-11",67.8978,68.1529,66.9627,67.3878,22500.0],["2022-03-14",67.7363,68.5439,67.4133,68.4249,24700.0],["2022-03-15",67.9403,69.2835,67.9403,68.8839,49200.0],["2022-03-16",69.3005,69.5215,68.0338,69.36,33400.0],["2022-03-17",69.071,70.5842,68.6374,70.0231,26800.0],["2022-03-18",70.1081,70.5587,69.207,70.0996,67300.0],["2022-03-21",70.2271,71.0092,69.8106,70.0996,33700.0],["2022-03-22",70.4141,71.4343,69.1135,69.156,40000.0],["2022-03-23",69.241,69.4535,68.4334,68.5694,33900.0],["2022-03-24",68.7054,69.8021,68.2294,69.547,41700.0],["2022-03-25",70.0911,70.6777,69.564,70.6012,24500.0],["2022-03-28",70.2016,70.3886,69.326,69.9296,21800.0],["2022-03-29",70.6012,71.4513,70.3886,70.7117,70400.0],["2022-03-30",70.7287,70.9412,70.2186,70.3971,24800.0],["2022-03-31",70.3206,71.0772,70.3206,70.9327,39300.0],["2022-04-01",71.3578,72.99,70.6607,72.8029,74600.0],["2022-04-04",73.194,73.194,71.7488,72.4969,33800.0],["2022-04-05",72.4969,73.6615,72.2589,72.4119,61400.0],["2022-04-06",72.0973,73.4745,72.0973,72.7179,49700.0],["2022-04-07",72.9645,73.1005,72.3609,72.6414,61400.0],["2022-04-08",72.6754,73.0835,72.1398,72.2844,59400.0],["2022-04-11",72.5139,72.6924,71.9188,72.1483,50200.0],["2022-04-12",72.8964,73.33,72.4374,73.16,49400.0],["2022-04-13",73.3725,73.3725,72.6244,72.9305,43800.0],["2022-04-14",73.126,73.6615,72.7009,73.0325,51500.0],["2022-04-18",73.0325,73.0325,71.2132,71.5448,72300.0],["2022-04-19",71.8253,72.8454,71.5363,72.5649,93900.0],["2022-04-20",72.8029,73.8231,72.8029,73.415,114100.0],["2022-04-21",73.7891,74.4606,73.1175,73.279,80200.0],["2022-04-22",73.5,73.7295,71.9188,71.9188,53300.0],["2022-04-25",71.7148,71.7148,69.377,70.6777,101000.0],["2022-04-26",70.8052,71.0007,69.7171,70.1846,110900.0],["2022-04-27",70.5842,71.9953,69.8616,70.8477,77000.0],["2022-04-28",70.8392,71.0432,66.7332,67.0562,193400.0],["2022-04-29",67.4473,67.4473,65.9001,66.0021,91600.0],["2022-05-02",66.2231,66.6057,64.3614,65.475,139800.0],["2022-05-03",65.356,65.356,63.2053,63.2648,121700.0],["2022-05-04",63.2648,63.6388,61.8281,63.5113,66000.0],["2022-05-05",62.9842,63.1202,61.7516,62.3381,99000.0],["2022-05-06",62.0066,63.1628,61.8621,63.0862,59800.0],["2022-05-09",63.0522,63.4773,62.2531,62.4402,73400.0],["2022-05-10",62.8822,63.5963,60.6294,61.6326,72700.0],["2022-05-11",61.369,62.6357,61.1225,62.2191,49300.0],["2022-05-12",62.0576,63.1883,62.0576,62.8992,39600.0],["2022-05-13",63.0267,64.5229,62.5847,64.3359,73800.0],["2022-05-16",64.0129,64.2679,63.3923,63.3923,43200.0],["2022-05-17",63.6898,63.7578,62.5762,62.6102,46700.0],["2022-05-18",62.4827,62.4827,60.8335,61.8621,94300.0],["2022-05-19",61.352,62.0406,60.6804,61.59,87400.0],["2022-05-20",61.7261,62.0576,60.6209,61.369,67400.0],["2022-05-23",61.6921,62.9332,61.352,62.2446,45800.0],["2022-05-24",61.9641,62.9417,61.7941,62.8567,47000.0],["2022-05-25",62.6782,63.1542,62.0406,62.8142,34400.0],["2022-05-26",63.1798,63.5793,62.7547,63.4008,37400.0],["2022-05-27",62.1936,64.3104,62.1936,64.2339,37700.0],["2022-05-31",64.1234,64.965,63.7578,64.931,62500.0],["2022-06-01",64.965,65.254,62.5932,63.0692,38900.0],["2022-06-02",63.3243,63.3923,61.8876,62.9842,45300.0],["2022-06-03",63.0607,63.7918,62.0746,62.2786,29400.0],["2022-06-06",62.6102,63.0182,61.5986,61.9726,81000.0],["2022-06-07",61.6326,62.0746,60.6124,60.774,49800.0],["2022-06-08",60.4424,60.6124,59.8133,60.1449,49200.0],["2022-06-09",60.1534,61.8876,59.9494,60.9015,58200.0],["2022-06-10",60.7315,61.131,59.5668,59.5838,52300.0],["2022-06-13",58.9122,59.2778,57.7731,57.8156,53500.0],["2022-06-14",57.8156,58.3852,56.974,58.3682,46100.0],["2022-06-15",58.3597,59.6688,58.3087,58.5977,37000.0],["2022-06-16",58.0536,58.5807,57.4415,58.3172,49200.0],["2022-06-17",58.7167,59.2948,57.8411,58.2321,81400.0],["2022-06-21",58.5892,60.1024,57.9006,60.0259,47700.0],["2022-06-22",59.9579,60.5954,59.4138,59.4988,44800.0],["2022-06-23",59.5158,60.4339,59.5158,60.2724,59000.0],["2022-06-24",60.6634,62.2616,60.6634,61.471,100000.0],["2022-06-27",61.3775,62.4742,61.3775,62.2786,39400.0],["2022-06-28",62.1086,63.2392,61.267,61.267,45400.0],["2022-06-29",61.5645,61.9981,61.1565,61.5475,35600.0],["2022-06-30",61.148,62.0916,60.9865,61.6241,47000.0],["2022-07-01",61.3775,62.7717,61.3775,62.5422,49800.0],["2022-07-05",62.3722,62.6867,61.165,62.4657,61400.0],["2022-07-06",62.5082,62.6272,61.352,61.9981,37100.0],["2022-07-07",61.8876,62.0321,61.4455,61.7261,48500.0],["2022-07-08",62.4317,63.8428,61.9471,63.7663,60000.0],["2022-07-11",63.5368,64.1999,63.0693,64.0639,36600.0],["2022-07-12",64.2084,64.7099,62.5082,63.1627,51300.0],["2022-07-13",63.0437,63.5198,62.4657,63.2648,32000.0],["2022-07-14",62.7122,63.8513,62.4317,63.2988,41200.0],["2022-07-15",63.5623,63.6218,62.4146,63.3328,54500.0],["2022-07-18",63.2563,64.1319,62.9927,63.1287,53200.0],["2022-07-19",63.5963,64.1489,63.2648,63.4263,73100.0],["2022-07-20",63.5623,64.0894,62.7292,62.9672,64100.0],["2022-07-21",62.9332,63.1627,61.7346,62.5932,62900.0],["2022-07-22",62.5592,63.4773,62.5592,63.2563,48000.0],["2022-07-25",63.2733,63.7578,62.7802,63.1032,29900.0],["2022-07-26",62.7632,63.5963,62.4742,63.2308,41400.0],["2022-07-27",63.4603,64.7099,62.6782,63.5368,73300.0],["2022-07-28",63.5708,64.5654,63.1713,64.2509,38100.0],["2022-07-29",64.7354,64.7354,63.1287,63.6728,59500.0],["2022-08-01",63.3328,64.8035,63.0777,64.4379,46800.0],["2022-08-02",64.5229,64.7014,64.0044,64.0469,45400.0],["2022-08-03",64.1744,64.5229,63.1967,64.2339,38200.0],["2022-08-04",63.8003,64.5484,63.3073,63.4008,52100.0],["2022-08-05",63.4008,63.7578,62.7462,63.7408,43000.0],["2022-08-08",63.9873,63.9873,62.7207,62.8397,50700.0],["2022-08-09",63.0862,63.4093,62.4487,62.6697,78700.0],["2022-08-10",63.2478,63.7238,62.7122,62.9077,71200.0],["2022-08-11",62.8113,62.899,61.0051,61.6452,115400.0],["2022-08-12",61.8118,62.899,61.4611,62.7148,65100.0],["2022-08-15",62.2852,63.8985,62.2852,63.4338,56700.0],["2022-08-16",63.6705,64.5823,63.1269,64.5736,66100.0],["2022-08-17",64.5736,64.6262,63.7406,64.2053,50000.0],["2022-08-18",64.4157,64.4596,63.2146,64.065,49000.0],["2022-08-19",63.9598,64.4245,63.1883,64.3368,64800.0],["2022-08-22",63.8897,64.0826,63.2672,63.3899,52900.0],["2022-08-23",63.2233,63.4864,62.8025,63.4513,42600.0],["2022-08-24",63.4425,63.5916,62.7499,63.2234,52200.0],["2022-08-25",64.8804,73.3763,64.8804,71.9121,150300.0],["2022-08-26",71.2633,73.2097,69.6851,72.2277,117000.0],["2022-08-29",71.7016,73.385,70.1498,72.9203,91200.0],["2022-08-30",72.4995,72.9905,71.237,71.7192,76300.0],["2022-08-31",71.7893,71.7893,70.5005,70.7811,72500.0],["2022-09-01",70.518,71.0265,68.519,68.9749,56700.0],["2022-09-02",68.9749,70.0621,68.8434,68.8434,40300.0],["2022-09-06",68.8259,69.3607,67.4143,67.8264,60500.0],["2022-09-07",68.0455,70.0796,67.765,69.9393,52900.0],["2022-09-08",69.4922,70.0533,68.2823,69.0187,47600.0],["2022-09-09",69.0977,69.3607,67.8439,68.7996,58000.0],["2022-09-12",68.7996,69.4396,67.8088,69.0714,54400.0],["2022-09-13",68.6943,69.0012,67.1776,67.2477,49900.0],["2022-09-14",67.5107,68.3875,66.7479,67.1512,62200.0],["2022-09-15",67.1776,67.423,65.5468,65.8186,84000.0],["2022-09-16",66.0202,66.8005,65.5643,66.3096,99900.0],["2022-09-19",66.3534,67.5809,65.2662,66.8619,68800.0],["2022-09-20",66.5463,67.0723,65.8273,66.292,91400.0],["2022-09-21",66.5463,69.1327,66.5463,68.3612,52500.0],["2022-09-22",67.9228,68.8171,67.4493,68.0105,51800.0],["2022-09-23",67.8351,67.8351,66.0465,66.8093,47500.0],["2022-09-26",66.3008,67.7913,66.3008,67.0986,46000.0],["2022-09-27",67.7738,69.159,65.7747,66.3885,59900.0],["2022-09-28",66.5901,68.0631,66.0904,67.7738,77400.0],["2022-09-29",67.5107,67.5107,66.2745,66.9759,55600.0],["2022-09-30",66.7392,67.5633,66.3972,66.3972,56700.0],["2022-10-03",66.5551,67.5896,66.1868,66.8444,43400.0],["2022-10-04",67.4844,68.3875,67.4581,67.7474,66800.0],["2022-10-05",67.1688,67.7387,66.5901,66.7479,37100.0],["2022-10-06",66.5024,67.2828,66.4323,66.8531,48000.0],["2022-10-07",66.8531,66.8531,65.1698,65.652,36200.0],["2022-10-10",66.0904,67.0811,65.7572,66.8093,28400.0],["2022-10-11",66.3885,67.8001,66.3885,67.5458,33200.0],["2022-10-12",67.4493,68.142,67.2214,67.6773,50100.0],["2022-10-13",66.897,69.3958,66.7567,68.9398,46300.0],["2022-10-14",68.8083,70.1235,66.4148,67.2126,49900.0],["2022-10-17",67.6335,68.4839,67.6335,68.0631,35100.0],["2022-10-18",68.5979,69.1766,68.0368,68.4313,32600.0],["2022-10-19",68.5628,68.782,67.7299,68.7031,26400.0],["2022-10-20",68.7031,69.4221,68.4839,68.9574,36600.0],["2022-10-21",69.2467,70.2375,68.9486,69.6763,38000.0],["2022-10-24",69.8955,70.5882,68.7996,70.5355,24800.0],["2022-10-25",70.2375,71.6929,69.9657,70.1936,32400.0],["2022-10-26",70.7284,71.5175,69.8429,70.5969,26900.0],["2022-10-27",71.0353,71.7192,70.8687,71.1581,23500.0],["2022-10-28",71.2896,73.6568,71.2896,73.122,31300.0],["2022-10-31",73.2447,73.6393,71.6315,73.1308,33900.0],["2022-11-01",73.0343,73.4902,71.8244,72.5433,45200.0],["2022-11-02",71.5614,73.6919,69.5887,70.8074,75700.0],["2022-11-03",70.7635,71.1493,69.3695,70.7723,35800.0],["2022-11-04",71.4036,73.2448,71.4036,73.2448,40400.0],["2022-11-07",73.1658,73.3763,72.4995,73.3149,21200.0],["2022-11-08",73.8234,75.4016,72.6486,74.3232,68100.0],["2022-11-09",74.3319,74.3319,72.596,72.9379,27600.0],["2022-11-10",73.7884,75.2876,73.35,75.0071,36900.0],["2022-11-11",74.6739,74.6739,70.9915,71.6052,51900.0],["2022-11-14",72.3592,73.4902,71.8332,72.1751,30900.0],["2022-11-15",72.7099,73.0519,72.0085,72.3154,40400.0],["2022-11-16",72.6047,74.1215,72.6047,73.3763,23900.0],["2022-11-17",72.9905,73.4903,71.9998,72.9379,32200.0],["2022-11-18",73.5867,74.5073,73.4639,74.2092,57600.0],["2022-11-21",74.3933,75.8312,74.3933,75.8312,44700.0],["2022-11-22",76.4888,76.857,75.7435,76.2433,46800.0],["2022-11-23",76.0153,76.0153,75.0158,75.3227,26300.0],["2022-11-25",75.726,76.2608,75.0772,75.3928,13100.0],["2022-11-28",74.7879,75.235,73.9637,74.0514,31100.0],["2022-11-29",73.6831,75.9627,72.4381,72.5433,39700.0],["2022-11-30",72.1839,74.7966,71.8595,74.253,50400.0],["2022-12-01",74.8386,74.8386,73.6941,74.3861,40800.0],["2022-12-02",73.978,74.8031,72.9754,74.5547,33800.0],["2022-12-05",74.1288,74.1288,72.2567,73.1528,35100.0],["2022-12-06",73.4013,74.8386,72.7536,74.5902,46500.0],["2022-12-07",74.5015,74.5015,72.931,73.49,27700.0],["2022-12-08",73.3658,74.8031,72.9222,73.1351,35400.0],["2022-12-09",73.2593,73.2593,71.5647,72.4786,33300.0],["2022-12-12",72.8157,72.8246,71.6712,72.6294,36300.0],["2022-12-13",73.7207,73.7207,71.8131,72.9222,77100.0],["2022-12-14",72.3455,73.7384,72.0793,73.2859,34400.0],["2022-12-15",72.7004,73.0198,71.0767,71.6357,81200.0],["2022-12-16",71.5647,72.0704,70.5,71.6534,246900.0],["2022-12-19",72.2213,74.466,71.6179,73.1528,61500.0],["2022-12-20",73.2593,74.2974,72.1059,73.8183,49500.0],["2022-12-21",74.1377,74.8741,73.2859,73.5078,44400.0],["2022-12-22",73.3481,73.3835,71.4227,71.7865,59800.0],["2022-12-23",71.3872,72.931,71.1743,72.0261,30900.0],["2022-12-27",72.3366,72.8246,71.2098,72.2656,30900.0],["2022-12-28",72.2124,73.2682,71.0767,71.3872,59500.0],["2022-12-29",71.9551,72.8512,71.3518,72.5673,36400.0],["2022-12-30",72.5318,72.5318,71.3518,72.1503,41400.0],["2023-01-03",72.7625,72.7625,71.0678,71.9906,58400.0],["2023-01-04",72.5584,73.4989,71.7421,72.8512,58200.0],["2023-01-05",72.6205,72.6471,71.6445,72.0882,36600.0],["2023-01-06",72.6826,73.9248,72.1325,73.2682,56100.0],["2023-01-09",73.1085,73.3303,71.9728,72.2656,61400.0],["2023-01-10",72.097,72.8601,71.7333,72.5762,50800.0],["2023-01-11",72.1503,73.3747,72.1503,72.9399,74600.0],["2023-01-12",72.9133,74.4837,72.2745,74.3772,53700.0],["2023-01-13",73.8449,75.6637,73.1617,75.4863,44800.0],["2023-01-17",75.2201,76.0275,74.9007,75.5661,57400.0],["2023-01-18",75.3976,75.8589,71.7688,71.9462,75400.0],["2023-01-19",71.8841,72.3987,69.9411,70.0564,48400.0],["2023-01-20",70.5976,70.5976,67.8649,69.8168,101900.0],["2023-01-23",70.0564,71.1477,69.3643,69.7725,38200.0],["2023-01-24",69.7281,71.1921,69.2845,70.4734,41200.0],["2023-01-25",70.1717,72.4076,69.808,72.168,50100.0],["2023-01-26",72.2301,72.7713,71.3429,71.9373,42700.0],["2023-01-27",71.7155,72.8601,70.9614,72.4608,52500.0],["2023-01-30",72.7447,73.7207,72.3898,73.2771,58800.0],["2023-01-31",73.8538,75.1758,72.7625,74.9806,81100.0],["2023-02-01",74.6257,75.6549,73.8094,74.4837,74600.0],["2023-02-02",76.4001,81.7058,73.836,81.697,110500.0],["2023-02-03",82.0164,82.6374,80.3217,82.3979,99100.0],["2023-02-06",83.2319,83.9772,81.3864,82.6286,92500.0],["2023-02-07",82.5132,82.6463,80.4016,82.2204,81000.0],["2023-02-08",82.0519,82.1494,80.5258,80.65,65300.0],["2023-02-09",80.8985,82.1317,79.1772,80.0733,81200.0],["2023-02-10",79.8426,81.3953,79.2393,80.7742,57800.0],["2023-02-13",80.8275,83.152,80.4016,82.318,47200.0],["2023-02-14",81.9809,82.0785,80.6323,80.9517,73000.0],["2023-02-15",80.4459,82.8326,80.1177,82.1583,72800.0],["2023-02-16",81.2888,82.1051,80.9872,81.2445,83400.0],["2023-02-17",81.5461,82.3801,80.9606,81.7058,71600.0],["2023-02-21",81.2711,81.8567,80.7387,81.1735,81900.0],["2023-02-22",81.5373,82.8859,81.1558,81.3509,49700.0],["2023-02-23",81.2622,82.1849,80.7121,80.7742,57800.0],["2023-02-24",80.4105,80.7299,79.541,80.1709,54500.0],["2023-02-27",79.958,81.3776,79.7539,80.0467,66200.0],["2023-02-28",80.029,81.6615,79.1861,79.6474,76900.0],["2023-03-01",79.6474,81.067,79.2216,80.9872,77400.0],["2023-03-02",80.304,82.4067,80.2685,82.3446,49300.0],["2023-03-03",81.626,81.8922,80.4371,80.6766,75400.0],["2023-03-06",80.2241,80.8896,78.4231,78.8578,101800.0],["2023-03-07",79.0441,79.2304,77.5269,79.0707,78500.0],["2023-03-08",79.3547,81.3864,78.8312,81.2977,84700.0],["2023-03-09",80.3661,81.5639,79.7362,80.7033,58900.0],["2023-03-10",80.5258,81.0848,79.4611,79.9136,62900.0],["2023-03-13",79.3192,81.4751,78.9731,79.124,93300.0],["2023-03-14",80.4016,82.5487,80.0112,82.4156,82700.0],["2023-03-15",81.2711,84.5184,81.2711,84.3942,86900.0],["2023-03-16",83.9594,85.1661,83.2053,84.7491,434600.0],["2023-03-17",84.4208,85.4056,83.4271,85.2903,196700.0],["2023-03-20",85.104,87.047,85.104,86.9405,126900.0],["2023-03-21",86.843,87.4374,85.0685,86.701,104400.0],["2023-03-22",86.5768,87.5616,85.6629,86.4969,121600.0],["2023-03-23",86.2219,86.2219,84.9443,85.4677,84700.0],["2023-03-24",85.4234,87.393,84.5095,87.1269,71200.0],["2023-03-27",87.1269,87.7745,86.559,87.2954,61900.0],["2023-03-28",87.2777,88.0496,86.6921,87.6503,56900.0],["2023-03-29",87.8189,87.9964,85.9291,86.3461,62100.0],["2023-03-30",86.1686,86.5324,84.9442,85.3524,45100.0],["2023-03-31",85.7339,86.3195,85.3968,85.9912,79900.0],["2023-04-03",86.2751,88.0762,85.5742,87.2156,95100.0],["2023-04-04",87.2156,87.2156,85.9734,86.7276,52400.0],["2023-04-05",86.4881,86.7897,85.8404,86.213,43900.0],["2023-04-06",86.2574,86.3106,85.5298,86.1243,47600.0],["2023-04-10",85.796,86.5235,85.0951,86.1509,49100.0],["2023-04-11",86.0622,86.8696,85.8226,86.4792,45800.0],["2023-04-12",86.5058,87.9786,86.2574,87.7479,70700.0],["2023-04-13",87.8189,88.9634,87.2954,88.9102,53600.0],["2023-04-14",88.4755,88.9901,87.4995,88.6086,50500.0],["2023-04-17",88.7949,89.7797,88.1295,89.5579,55800.0],["2023-04-18",89.1941,89.1941,87.9964,88.6352,68100.0],["2023-04-19",88.6352,90.5871,88.6352,90.2943,82700.0],["2023-04-20",90.2322,91.7405,89.5756,91.6252,53300.0],["2023-04-21",91.4743,92.4947,90.4984,90.7734,45200.0],["2023-04-24",90.5605,91.7316,90.5605,91.5542,46700.0],["2023-04-25",90.9952,91.7937,90.8621,91.4034,44500.0],["2023-04-26",90.6581,91.5453,90.2766,91.4832,96200.0],["2023-04-27",91.3767,92.8229,91.3679,92.5301,103800.0],["2023-04-28",92.3704,92.5213,90.8267,92.2285,74500.0],["2023-05-01",92.1664,93.3109,91.1461,92.335,78500.0],["2023-05-02",92.335,94.3046,91.5453,94.1449,82700.0],["2023-05-03",93.9408,105.8742,93.9408,100.5951,217500.0],["2023-05-04",100.2846,102.2898,98.4924,100.4709,72300.0],["2023-05-05",101.3493,104.8983,101.3493,103.2391,84800.0],["2023-05-08",103.3811,103.3811,101.8018,102.1035,70500.0],["2023-05-09",101.8728,102.0059,101.3759,101.8107,58400.0],["2023-05-10",102.7245,102.7245,100.3556,100.8968,62000.0],["2023-05-11",100.8702,100.8702,99.8144,100.0362,39800.0],["2023-05-12",99.8055,100.0539,98.8029,99.1844,45900.0],["2023-05-15",98.9804,99.5127,98.1375,98.3682,38000.0],["2023-05-16",97.7116,98.3859,97.1349,97.9601,58500.0],["2023-05-17",97.8092,100.258,97.1793,99.6547,80500.0],["2023-05-18",98.59,99.6103,98.1109,99.4062,41900.0],["2023-05-19",100.0096,100.2846,98.4392,99.5127,58600.0],["2023-05-22",99.6458,100.2757,99.0425,99.2732,27500.0],["2023-05-23",98.8207,101.1186,98.6698,100.817,48700.0],["2023-05-24",101.0743,102.4406,100.7194,102.1123,57900.0],["2023-05-25",102.2099,103.9667,101.509,103.2036,67700.0],["2023-05-26",102.902,103.9578,102.902,103.5408,52200.0],["2023-05-30",103.7803,103.7803,100.7903,102.5559,63200.0],["2023-05-31",102.529,105.0459,102.529,104.4796,150500.0],["2023-06-01",104.2549,104.2819,101.3694,102.7178,54900.0],["2023-06-02",102.6099,106.6549,102.6099,106.5201,66600.0],["2023-06-05",105.819,106.5651,104.4167,105.4954,61900.0],["2023-06-06",105.3336,108.3898,104.8212,108.1921,64700.0],["2023-06-07",107.8505,110.3854,107.6887,110.0348,76100.0],["2023-06-08",109.6393,109.6393,107.8595,109.1809,68200.0],["2023-06-09",108.9022,110.1697,108.8033,109.9899,49800.0],["2023-06-12",110.1157,112.3989,110.0888,112.1562,59300.0],["2023-06-13",112.8754,113.163,111.1764,111.4641,89400.0],["2023-06-14",111.7338,112.336,110.3045,112.1293,49200.0],["2023-06-15",111.6708,112.8484,110.2326,110.5112,57100.0],["2023-06-16",111.4191,113.1001,110.9068,112.381,170600.0],["2023-06-20",112.354,112.9832,110.9337,112.1562,58300.0],["2023-06-21",111.7338,113.1091,111.2573,112.5428,52300.0],["2023-06-22",112.6596,113.2169,111.9495,113.1001,71400.0],["2023-06-23",112.8664,114.3945,110.4124,111.6888,212600.0],["2023-06-26",111.8596,112.6776,111.3742,112.2012,50800.0],["2023-06-27",111.9495,112.7225,105.6572,106.9965,136000.0],["2023-06-28",106.5201,106.5201,104.2009,105.4504,68100.0],["2023-06-29",104.7762,108.0123,104.7762,107.2932,57200.0],["2023-06-30",107.5718,108.7494,105.3785,105.4145,73100.0],["2023-07-03",105.7201,106.7628,105.7021,106.4212,23500.0],["2023-07-05",106.1875,106.3403,104.4437,104.8032,46700.0],["2023-07-06",104.8032,104.8032,101.9627,102.6279,43400.0],["2023-07-07",102.5649,103.5178,99.7873,99.8053,74100.0],["2023-07-10",100.066,101.6301,99.7244,100.3446,48800.0],["2023-07-11",100.7941,101.1267,97.7288,98.1603,65100.0],["2023-07-12",98.3041,100.0121,98.3041,98.6637,53500.0],["2023-07-13",98.6817,98.6817,97.0367,97.5041,66100.0],["2023-07-14",97.0816,98.3401,97.0726,98.0884,43000.0],["2023-07-17",98.448,99.8413,97.4771,97.7288,44200.0],["2023-07-18",97.8457,97.8457,95.976,97.1625,41600.0],["2023-07-19",97.8906,101.684,97.8906,100.848,116100.0],["2023-07-20",101.1626,103.5717,100.6323,103.4009,65200.0],["2023-07-21",103.2661,103.5537,100.039,100.7851,103900.0],["2023-07-24",101.0368,101.1357,98.6637,100.5154,45600.0],["2023-07-25",100.2458,101.0188,99.257,99.8323,66800.0],["2023-07-26",99.9491,101.1447,99.266,99.5626,37500.0],["2023-07-27",99.8592,99.8592,96.749,97.5131,54100.0],["2023-07-28",97.8008,98.5289,96.6951,96.8659,30200.0],["2023-07-31",96.9378,97.9715,96.5693,97.8996,59700.0],["2023-08-01",97.8547,99.1401,96.8209,97.7108,51400.0],["2023-08-02",97.9356,100.021,97.6389,98.3311,49200.0],["2023-08-03",98.1064,98.4749,97.0996,97.1985,35100.0],["2023-08-04",97.1715,98.7356,96.0928,96.1917,44100.0],["2023-08-07",95.8861,96.4883,94.7265,96.2906,46300.0],["2023-08-08",96.5153,96.5153,94.0793,94.2501,42100.0],["2023-08-09",93.8276,96.0389,93.8276,94.9153,83900.0],["2023-08-10",95.0411,95.958,94.349,94.5197,49800.0],["2023-08-11",94.4658,95.4816,94.4658,95.2838,42400.0],["2023-08-14",95.2838,95.9041,94.0254,94.2501,65600.0],["2023-08-15",93.8366,93.9355,92.2995,93.495,49100.0],["2023-08-16",93.8366,94.9872,93.0545,93.1804,54300.0],["2023-08-17",93.0905,94.0973,93.0545,93.3152,61700.0],["2023-08-18",93.3781,94.5557,92.8478,93.0096,87000.0],["2023-08-21",92.9088,94.1554,91.6072,93.2296,68400.0],["2023-08-22",93.4954,94.1645,92.8813,93.4404,67900.0],["2023-08-23",93.5046,94.7237,92.4596,92.7071,84100.0],["2023-08-24",92.6613,97.831,92.0196,94.1462,139600.0],["2023-08-25",94.137,94.137,90.388,91.0022,89100.0],["2023-08-28",91.0022,92.7071,90.443,90.443,79600.0],["2023-08-29",90.7639,91.6438,87.8032,91.6255,54200.0],["2023-08-30",91.7722,92.7438,90.8097,92.5238,52700.0],["2023-08-31",91.4238,92.4413,91.4238,91.983,57900.0],["2023-09-01",92.4046,92.6338,91.3688,91.7905,46500.0],["2023-09-05",91.2863,91.4513,89.3614,90.8464,60900.0],["2023-09-06",91.6347,97.281,91.5613,96.6669,121200.0],["2023-09-07",97.1527,99.4809,96.4286,96.6027,134200.0],["2023-09-08",96.4011,96.8594,94.6045,95.402,97100.0],["2023-09-11",96.0528,96.0528,93.7979,95.7595,58400.0],["2023-09-12",96.0436,96.6119,92.5971,93.5596,73800.0],["2023-09-13",93.8987,95.1636,93.4129,93.7795,64900.0],["2023-09-14",94.302,94.632,93.0829,93.5137,64000.0],["2023-09-15",93.7704,95.0353,92.3405,93.3212,478700.0],["2023-09-18",94.082,94.082,92.2213,93.6696,51400.0],["2023-09-19",93.3854,93.3854,91.7263,91.7355,48500.0],["2023-09-20",92.1388,92.6796,90.6539,90.718,61300.0],["2023-09-21",90.8647,91.2222,89.7097,90.4247,54200.0],["2023-09-22",90.2047,90.7547,89.1781,89.2239,37200.0],["2023-09-25",89.5906,89.5906,87.5465,88.3256,41500.0],["2023-09-26",88.5365,89.1414,88.1882,88.5823,79700.0],["2023-09-27",88.9123,90.8372,88.5731,90.828,44300.0],["2023-09-28",91.2588,92.7163,91.0022,91.4147,57100.0],["2023-09-29",91.4697,93.5137,90.1956,90.5622,61700.0],["2023-10-02",91.0297,91.5705,90.0397,91.1947,58800.0],["2023-10-03",90.5897,90.9472,88.8481,89.004,40300.0],["2023-10-04",88.8756,90.718,88.8756,90.4522,53600.0],["2023-10-05",91.0205,92.5329,90.4522,92.1021,68100.0],["2023-10-06",92.2946,92.3038,89.6089,91.3413,46500.0],["2023-10-09",90.2597,92.8171,90.2597,92.2946,23700.0],["2023-10-10",92.7621,93.2296,92.038,92.5421,32000.0],["2023-10-11",92.7713,93.2662,91.7813,92.4688,29700.0],["2023-10-12",92.2488,92.2488,89.7556,91.0664,37100.0],["2023-10-13",90.9105,91.0847,89.7922,90.9655,43800.0],["2023-10-16",91.8088,93.0371,91.8088,92.7254,41200.0],["2023-10-17",92.7438,94.027,92.2763,92.3038,44400.0],["2023-10-18",91.9005,93.4862,91.9005,92.9729,31100.0],["2023-10-19",92.5696,93.1746,90.663,90.8189,50400.0],["2023-10-20",91.3413,91.8455,89.2789,89.2789,49800.0],["2023-10-23",89.4989,90.2414,87.7482,88.289,50500.0],["2023-10-24",88.3807,90.6172,88.3807,90.1956,34800.0],["2023-10-25",90.1772,91.4513,89.8472,90.8647,29100.0],["2023-10-26",91.5613,93.5779,91.5247,93.3121,44600.0],["2023-10-27",93.1654,93.9262,91.8271,93.2112,50200.0],["2023-10-30",93.6604,95.1453,93.6604,94.8612,32100.0],["2023-10-31",94.8703,94.8703,92.7988,93.7337,39600.0],["2023-11-01",94.797,96.7677,83.8984,84.9525,85200.0],["2023-11-02",85.9058,89.5356,84.9892,85.4291,61300.0],["2023-11-03",87.0332,87.2074,84.9067,85.5941,45300.0],["2023-11-06",85.7041,87.2074,84.1184,84.98,60900.0],["2023-11-07",84.6225,85.3466,83.4584,85.0716,33100.0],["2023-11-08",84.375,84.7325,82.5143,83.66,39600.0],["2023-11-09",84.4208,84.8517,82.8809,83.5317,30000.0],["2023-11-10",82.9726,84.6775,82.6609,83.9167,29100.0],["2023-11-13",84.0359,86.0158,83.9167,84.98,33300.0],["2023-11-14",85.5025,87.7115,85.3466,87.6199,46900.0],["2023-11-15",88.0415,88.2707,85.475,86.1258,60800.0],["2023-11-16",86.1349,86.7765,85.4016,85.8049,40600.0],["2023-11-17",86.2633,86.5107,84.8975,85.5025,41200.0],["2023-11-20",85.3375,85.8691,84.5583,84.7142,25400.0],["2023-11-21",84.98,87.4274,84.5767,84.6592,32100.0],["2023-11-22",84.43,86.5657,84.4117,86.4282,29100.0],["2023-11-24",87.0424,87.4182,85.9424,86.2999,17400.0],["2023-11-27",86.2724,86.9415,85.5941,85.7041,30400.0],["2023-11-28",85.3925,86.4741,84.8883,85.2091,36300.0],["2023-11-29",85.2091,85.2641,83.6692,83.7425,40900.0],["2023-11-30",83.5134,84.4117,82.6976,84.3658,59400.0],["2023-12-01",84.8242,87.2899,84.4208,86.4466,65400.0],["2023-12-04",86.1166,88.6648,86.1166,87.6749,50900.0],["2023-12-05",87.9223,88.5915,86.6207,87.8582,57700.0],["2023-12-06",88.7015,89.9206,87.7665,88.7106,49300.0],["2023-12-07",89.1231,91.4788,88.0873,91.4055,45900.0],["2023-12-08",91.8913,91.9463,89.4897,89.7922,38700.0],["2023-12-11",90.0397,91.433,89.2789,90.8555,45800.0],["2023-12-12",90.8555,92.3496,90.2872,91.9005,43600.0],["2023-12-13",92.4871,95.8786,91.7721,95.2736,109100.0],["2023-12-14",97.3452,97.391,93.7704,93.9629,60900.0],["2023-12-15",94.6228,97.0794,93.0096,93.3762,117900.0],["2023-12-18",93.3212,94.0545,92.3496,93.9537,57800.0],["2023-12-19",93.9354,96.0344,93.9354,95.9153,82200.0],["2023-12-20",95.6678,97.996,94.8703,95.9611,44000.0],["2023-12-21",96.9052,96.9052,93.6971,95.347,57200.0],["2023-12-22",95.9794,97.0702,95.9794,97.0152,31700.0],["2023-12-26",97.4094,97.6935,95.0536,96.3919,51800.0],["2023-12-27",96.2086,97.7302,95.402,96.9236,50200.0],["2023-12-28",96.4194,97.5835,96.0711,96.8227,53400.0],["2023-12-29",97.0427,97.0427,94.3295,94.4487,62000.0],["2024-01-02",94.5128,96.8502,94.5128,96.5569,59000.0],["2024-01-03",96.4652,96.896,93.2112,93.4954,57900.0],["2024-01-04",94.2012,94.5037,92.2121,92.7438,48600.0],["2024-01-05",92.0746,92.7346,91.0572,91.6072,63200.0],["2024-01-08",91.818,92.8904,91.3413,92.3313,33500.0],["2024-01-09",91.5888,91.9555,90.8555,91.9555,66700.0],["2024-01-10",91.5705,94.2378,91.5705,94.2378,45200.0],["2024-01-11",93.8346,95.3011,93.4587,95.1178,48800.0],["2024-01-12",95.3286,96.8869,94.247,96.6394,53300.0],["2024-01-16",96.2636,97.611,95.6861,95.6861,55900.0],["2024-01-17",94.9528,97.0152,94.9528,96.8686,45800.0],["2024-01-18",97.0336,97.336,96.0253,97.2077,40300.0],["2024-01-19",97.8768,97.8768,95.2095,95.7961,40000.0],["2024-01-22",96.1719,96.9786,95.5578,96.6394,43700.0],["2024-01-23",96.7036,97.5927,96.2361,96.7219,33100.0],["2024-01-24",97.3269,98.051,95.3378,95.3378,33200.0],["2024-01-25",96.2911,97.3727,95.6861,97.1802,46700.0],["2024-01-26",97.3269,97.7577,96.5661,97.5194,30400.0],["2024-01-29",97.9868,98.6743,97.0886,98.5276,31000.0],["2024-01-30",98.9401,99.3618,98.2893,98.876,28900.0],["2024-01-31",99.3434,99.7834,98.051,98.1977,52100.0],["2024-02-01",98.601,98.7201,92.1663,96.2269,74900.0],["2024-02-02",94.687,96.6577,94.5862,96.2819,57300.0],["2024-02-05",95.4845,96.1628,92.4596,92.4779,96600.0],["2024-02-06",91.7446,93.8712,91.7446,92.148,64800.0],["2024-02-07",91.8455,91.8455,89.2331,89.8839,64600.0],["2024-02-08",90.1222,91.0755,89.8289,90.9838,55400.0],["2024-02-09",90.8372,90.8739,89.8289,90.6355,49700.0],["2024-02-12",90.7455,94.4395,90.5897,93.5504,66200.0],["2024-02-13",92.2305,93.5412,91.6347,92.3588,68400.0],["2024-02-14",92.5604,92.9729,91.5613,92.3313,55900.0],["2024-02-15",93.0463,94.4028,92.7529,94.2837,43500.0],["2024-02-16",94.082,94.7145,92.2305,92.4871,59200.0],["2024-02-20",92.1938,94.027,91.9188,92.4596,55200.0],["2024-02-21",91.9646,92.3038,90.5622,91.378,83900.0],["2024-02-22",91.4788,91.8546,89.3064,91.103,75300.0],["2024-02-23",90.553,91.4055,90.2781,90.9472,55800.0],["2024-02-26",90.938,90.9655,89.3523,90.5805,55500.0],["2024-02-27",90.9655,91.0022,88.9673,89.5631,104900.0],["2024-02-28",89.4714,93.5962,89.4714,92.9271,68300.0],["2024-02-29",93.3487,94.1554,92.2121,93.8345,84300.0],["2024-03-01",94.4854,94.4854,91.4513,92.093,43300.0],["2024-03-04",92.5329,93.6329,92.148,93.6329,44500.0],["2024-03-05",93.6971,93.7704,90.9747,91.2038,81300.0],["2024-03-06",91.4788,94.2837,91.4788,93.6604,87200.0],["2024-03-07",93.7337,94.6595,92.3955,92.5421,76200.0],["2024-03-08",92.9363,94.6503,92.9363,94.3387,57800.0],["2024-03-11",94.4853,95.2645,93.4954,94.412,65400.0],["2024-03-12",94.3845,95.0628,93.8804,94.6503,53000.0],["2024-03-13",94.5037,95.9703,94.5037,95.5486,53400.0],["2024-03-14",95.9244,96.1719,94.3845,95.512,107400.0],["2024-03-15",94.687,98.711,94.3479,98.6926,277800.0],["2024-03-18",98.2618,99.8751,96.6944,97.4827,73900.0],["2024-03-19",97.6569,98.7751,97.1619,97.7118,49000.0],["2024-03-20",98.0052,98.3443,97.281,98.0877,47700.0],["2024-03-21",98.8576,99.5818,97.5285,98.7843,62500.0],["2024-03-22",98.7843,98.7843,97.1894,97.5652,46400.0],["2024-03-25",97.2902,98.0052,96.3094,96.3553,39900.0],["2024-03-26",97.0152,97.0152,95.7503,95.8603,69800.0],["2024-03-27",96.4744,97.336,96.0803,96.6211,66200.0],["2024-03-28",96.9052,97.8035,96.1719,97.0886,44600.0],["2024-04-01",97.4094,97.4094,95.6036,96.6852,43200.0],["2024-04-02",96.3369,96.3369,94.4028,94.7878,64400.0],["2024-04-03",94.4854,94.8337,93.2387,93.5504,73400.0],["2024-04-04",93.8712,95.622,93.6237,94.8337,62000.0],["2024-04-05",94.5128,95.4661,93.6971,95.182,42500.0],["2024-04-08",95.1545,95.4661,93.4496,93.4496,41100.0],["2024-04-09",93.6237,94.852,93.1104,94.2012,44400.0],["2024-04-10",92.8813,92.8813,90.6997,91.7263,54700.0],["2024-04-11",91.6805,92.1755,90.9014,91.2405,37100.0],["2024-04-12",90.9655,91.0205,88.7931,89.2331,38200.0],["2024-04-15",89.7464,90.1131,88.7931,89.3889,52400.0],["2024-04-16",88.8848,89.3523,88.124,89.1414,49800.0],["2024-04-17",90.0397,90.1314,87.9773,88.1057,48100.0],["2024-04-18",89.0039,89.4714,88.5915,88.5915,37800.0],["2024-04-19",88.5915,90.5072,88.234,89.9847,41900.0],["2024-04-22",90.5072,91.0664,90.0031,90.1314,35000.0],["2024-04-23",90.663,92.2305,90.1131,91.8455,52700.0],["2024-04-24",91.268,92.7071,91.1397,91.983,38000.0],["2024-04-25",91.6713,93.1562,90.6447,93.1562,59500.0],["2024-04-26",92.7163,93.8162,90.9564,90.9838,48300.0],["2024-04-29",91.6622,92.5238,91.323,91.7171,42300.0],["2024-04-30",91.4422,92.1021,91.0297,91.3872,37900.0],["2024-05-01",91.0663,92.8263,90.773,92.4871,42900.0],["2024-05-02",87.079,93.0279,84.7508,92.9179,91700.0],["2024-05-03",93.807,93.807,89.2698,89.8106,63800.0],["2024-05-06",90.0947,90.443,88.014,90.4339,65700.0],["2024-05-07",90.883,93.1104,90.883,92.6246,50500.0],["2024-05-08",92.1479,92.9729,91.0755,92.7896,35400.0],["2024-05-09",93.2479,94.7787,92.5146,94.5587,49000.0],["2024-05-10",94.0729,94.0729,92.7621,93.5596,38000.0],["2024-05-13",94.412,94.9803,93.8804,94.3295,34800.0],["2024-05-14",95.0995,95.127,94.2379,94.9712,40100.0],["2024-05-15",95.3195,95.3195,93.4404,94.0454,39800.0],["2024-05-16",94.1829,95.0078,93.8987,94.9162,28900.0],["2024-05-17",95.2828,95.3195,93.5046,93.7245,26800.0],["2024-05-20",94.0912,94.4212,92.6796,93.4496,36700.0],["2024-05-21",93.6329,94.4945,93.2296,94.4762,39800.0],["2024-05-22",93.6879,94.2929,92.9638,92.9638,42600.0],["2024-05-23",92.8721,93.0737,91.7538,92.5604,68500.0],["2024-05-24",92.8171,93.2662,91.1305,91.8088,67900.0],["2024-05-28",92.3404,92.5513,90.9655,92.4779,46100.0],["2024-05-29",91.7446,92.1388,89.9572,90.1956,33900.0],["2024-05-30",90.9747,92.6704,90.6997,92.4871,40600.0],["2024-05-31",92.8112,93.8295,92.0798,93.3481,66700.0],["2024-06-03",94.0517,96.4125,93.8943,94.135,68900.0],["2024-06-04",94.0425,94.0425,93.0333,93.2648,106700.0],["2024-06-05",93.3574,93.3574,90.6911,90.8947,41400.0],["2024-06-06",90.4689,92.2464,89.9875,91.8761,52700.0],["2024-06-07",91.0799,92.0613,90.293,90.5152,36100.0],["2024-06-10",89.6727,89.6727,88.0155,88.9321,74800.0],["2024-06-11",88.7376,89.8671,87.6452,89.7097,79200.0],["2024-06-12",91.1077,91.1077,88.8302,89.3764,55100.0],["2024-06-13",88.7654,91.441,88.7654,90.9688,86600.0],["2024-06-14",90.0986,91.5891,88.8395,90.0708,98800.0],["2024-06-17",89.8393,90.3207,88.534,90.1263,57000.0],["2024-06-18",90.33,91.2651,89.9875,90.0893,53500.0],["2024-06-20",89.5338,91.1725,89.5338,89.8671,48700.0],["2024-06-21",89.6634,90.9225,89.6634,89.9227,115000.0],["2024-06-24",90.1819,91.4039,90.1819,90.8114,38900.0],["2024-06-25",90.9132,91.4224,89.6079,90.5337,41300.0],["2024-06-26",89.8764,90.7281,89.5616,89.7653,34700.0],["2024-06-27",90.5707,90.5707,89.2839,89.719,29800.0],["2024-06-28",90.1726,90.5244,89.3579,89.9597,101500.0],["2024-07-01",89.8116,90.7559,88.2933,88.7376,50700.0],["2024-07-02",88.4136,89.3024,88.1359,88.7839,43900.0],["2024-07-03",89.0617,89.0617,87.6174,88.0896,23600.0],["2024-07-05",87.5063,87.8859,86.3398,87.4045,59600.0],["2024-07-08",87.9044,87.9044,85.664,85.7381,31800.0],["2024-07-09",85.5899,85.8954,84.3679,84.5345,42700.0],["2024-07-10",84.5623,86.4787,84.5623,86.1269,51600.0],["2024-07-11",86.849,88.5432,86.6361,88.0155,52800.0],["2024-07-12",88.821,90.0615,88.7376,89.0246,46000.0],["2024-07-15",89.756,90.0523,88.534,88.5988,74400.0],["2024-07-16",88.9969,90.5892,88.7376,89.3301,131200.0],["2024-07-17",89.1542,91.2188,89.1542,89.8486,145000.0],["2024-07-18",92.3112,95.8015,92.2834,92.9685,193900.0],["2024-07-19",93.1815,93.1815,90.1819,91.2558,120800.0],["2024-07-22",91.0984,93.7092,90.6726,93.2833,65500.0],["2024-07-23",92.8667,94.7646,92.8667,94.5609,56500.0],["2024-07-24",94.3202,95.0423,93.8573,94.4961,45100.0],["2024-07-25",94.4591,97.2365,94.4498,95.6163,62400.0],["2024-07-26",95.9126,96.2829,94.7738,96.0885,39800.0],["2024-07-29",95.6348,95.9126,93.8388,94.6257,39200.0],["2024-07-30",94.3295,96.107,94.3109,95.8385,40800.0],["2024-07-31",95.8107,97.7919,95.3293,97.0883,56200.0],["2024-08-01",96.7273,97.7919,94.6442,96.3569,49700.0],["2024-08-02",95.0516,96.7921,95.0516,96.6069,50500.0],["2024-08-05",95.5608,95.5608,92.3575,93.2185,71000.0],["2024-08-06",92.95,94.8479,92.95,93.2648,43700.0],["2024-08-07",93.7925,95.0145,92.7463,92.8482,53800.0],["2024-08-08",92.95,93.6536,92.4686,92.663,50200.0],["2024-08-09",92.589,92.7741,91.6909,92.1168,45300.0],["2024-08-12",91.7742,92.1909,90.5522,90.7188,43600.0],["2024-08-13",91.5984,91.7094,90.0986,91.5058,87400.0],["2024-08-14",91.9964,92.0705,91.3021,91.4317,59900.0],["2024-08-15",92.5149,92.9963,91.9872,92.2279,53000.0],["2024-08-16",92.2927,92.876,91.7835,92.8667,59100.0],["2024-08-19",93.1722,94.5979,92.5797,94.4683,70400.0],["2024-08-20",93.5987,94.4589,93.3435,94.1753,70800.0],["2024-08-21",94.4589,95.3474,91.642,95.1489,105900.0],["2024-08-22",94.9693,94.9693,87.6531,87.8988,193400.0],["2024-08-23",87.9366,90.3848,87.9366,88.759,88500.0],["2024-08-26",88.9292,89.6475,88.2486,88.3904,88300.0],["2024-08-27",88.5794,88.5794,86.5566,86.7456,83000.0],["2024-08-28",86.7456,88.3336,86.4904,87.8799,91000.0],["2024-08-29",88.2297,89.0898,87.3128,88.9102,107000.0],["2024-08-30",89.1182,89.7704,88.5321,89.6759,76800.0],["2024-09-03",89.4679,89.7421,88.7968,89.449,82200.0],["2024-09-04",89.2127,91.1316,89.2127,90.2147,63500.0],["2024-09-05",90.5928,91.2261,89.7515,90.0256,73300.0],["2024-09-06",89.9878,90.3848,89.1655,90.0351,52200.0],["2024-09-09",89.7421,89.7421,88.5794,88.9102,92100.0],["2024-09-10",89.4585,89.761,87.3789,87.5491,92800.0],["2024-09-11",86.9914,87.1332,84.8173,85.6586,69700.0],["2024-09-12",86.2919,87.1993,85.0725,86.7834,73000.0],["2024-09-13",87.4546,88.7307,86.2163,87.7287,57700.0],["2024-09-16",87.8894,88.3147,86.2446,86.774,79600.0],["2024-09-17",87.067,88.2958,87.067,87.4829,68000.0],["2024-09-18",87.275,89.8839,86.7362,88.4093,87900.0],["2024-09-19",89.3262,90.5077,88.5511,89.5908,99600.0],["2024-09-20",90.0256,91.2072,88.4849,90.2903,583800.0],["2024-09-23",90.2903,90.6968,88.6645,88.8346,116000.0],["2024-09-24",88.9481,89.5908,88.5416,89.1277,85300.0],["2024-09-25",89.4963,90.0162,88.7307,89.2505,118800.0],["2024-09-26",89.7515,92.0201,89.4018,90.6212,90900.0],["2024-09-27",91.1978,91.4624,89.7704,89.7893,65600.0],["2024-09-30",89.8838,90.7629,88.8724,89.1466,61300.0],["2024-10-01",89.2694,89.6664,88.6172,89.156,53600.0],["2024-10-02",88.6361,89.4869,88.3053,88.7117,44700.0],["2024-10-03",88.466,88.4849,87.1521,87.7476,38500.0],["2024-10-04",88.0123,88.8346,88.0123,88.2675,32300.0],["2024-10-07",87.7854,87.9555,87.3411,87.7287,28600.0],["2024-10-08",87.6625,88.5227,87.4735,88.4282,25600.0],["2024-10-09",88.57,88.6645,87.8799,88.1635,28000.0],["2024-10-10",87.9083,88.6172,87.3978,88.3904,47700.0],["2024-10-11",88.6739,89.3167,88.6267,89.0898,25600.0],["2024-10-14",88.7023,89.865,88.4093,89.4869,34700.0],["2024-10-15",89.3451,90.8102,89.3451,90.1674,45400.0],["2024-10-16",90.6684,91.7554,90.6684,91.5475,38900.0],["2024-10-17",91.5948,92.1336,89.9973,91.7271,53300.0],["2024-10-18",91.9067,92.1052,90.6495,90.9425,46200.0],["2024-10-21",91.1789,91.4908,88.7685,88.863,51500.0],["2024-10-22",88.8063,88.9008,88.1446,88.3809,33500.0],["2024-10-23",87.9083,88.3998,87.7192,87.9839,30500.0],["2024-10-24",87.5302,88.3904,87.5302,88.0973,42800.0],["2024-10-25",88.6078,88.8535,87.7287,87.9555,29700.0],["2024-10-28",88.1919,89.3451,88.1162,88.362,25200.0],["2024-10-29",87.8516,88.3998,87.7665,87.9366,35600.0],["2024-10-30",87.8043,88.4187,86.8307,87.1143,61000.0],["2024-10-31",86.4242,86.481,74.7409,77.9926,195900.0],["2024-11-01",77.7279,81.6791,77.624,80.6393,99700.0],["2024-11-04",80.4219,80.4219,77.3309,78.607,80600.0],["2024-11-05",78.106,79.8358,78.0777,79.7791,56600.0],["2024-11-06",82.0761,84.9308,81.594,82.6243,79600.0],["2024-11-07",82.2746,82.6149,80.3085,81.6129,60200.0],["2024-11-08",81.8965,82.284,80.7716,81.5657,85100.0],["2024-11-11",82.0761,82.7661,81.3861,81.4995,49400.0],["2024-11-12",81.2915,81.6602,80.2234,80.8094,69600.0],["2024-11-13",81.0269,81.0269,79.2876,79.3065,53000.0],["2024-11-14",79.1269,80.0154,78.0115,78.5787,67000.0],["2024-11-15",78.9757,78.9757,78.0588,78.3423,45600.0],["2024-11-18",78.3991,79.1175,78.0115,78.021,47700.0],["2024-11-19",77.5767,78.4558,77.2459,77.3876,61900.0],["2024-11-20",77.0946,77.8981,77.0946,77.5483,55400.0],["2024-11-21",77.5483,78.6543,77.5105,78.1249,54700.0],["2024-11-22",78.1817,79.7791,78.1249,79.4861,65500.0],["2024-11-25",80.0911,82.5015,79.8169,81.0552,68800.0],["2024-11-26",80.8189,81.1781,78.8906,79.316,100600.0],["2024-11-27",79.6468,80.2518,79.0513,80.1005,119000.0],["2024-11-29",80.6582,81.7925,79.8548,81.6224,42600.0],["2024-12-02",81.301,82.3975,80.5259,82.3786,57000.0],["2024-12-03",82.6149,83.6263,81.2915,83.6263,74200.0],["2024-12-04",83.0213,83.6452,82.1706,82.7472,45400.0],["2024-12-05",82.6621,83.3238,82.0005,82.4825,37900.0],["2024-12-06",82.8701,82.8701,80.8945,81.5751,43500.0],["2024-12-09",81.8587,83.7397,81.405,83.1159,72300.0],["2024-12-10",83.4089,86.5849,82.8512,85.6208,142600.0],["2024-12-11",86.3203,86.3203,84.5999,85.2238,128700.0],["2024-12-12",85.5452,85.6113,84.0989,84.6661,126500.0],["2024-12-13",84.6661,85.5168,83.7681,85.3845,80100.0],["2024-12-16",85.479,86.9441,84.5999,85.3372,230800.0],["2024-12-17",84.7133,86.1879,83.6925,84.288,103700.0],["2024-12-18",84.0422,84.477,81.8303,81.9438,56100.0],["2024-12-19",82.4258,83.7208,81.0836,81.2915,76900.0],["2024-12-20",80.3652,81.8587,79.9398,80.8,290400.0],["2024-12-23",80.5731,80.7433,79.4199,80.1572,225400.0],["2024-12-24",79.8737,80.3746,79.0418,79.1836,190000.0],["2024-12-26",79.1458,80.9796,79.0702,80.8567,102900.0],["2024-12-27",80.7716,81.7547,80.1572,81.3199,106700.0],["2024-12-30",81.2915,81.4522,79.8453,81.1497,99800.0],["2024-12-31",81.3955,82.8134,80.7055,82.3408,86200.0],["2025-01-02",82.7283,83.976,81.4617,82.4825,91500.0],["2025-01-03",82.4542,84.184,81.8209,84.0233,84300.0],["2025-01-06",83.9004,84.0517,80.7906,81.093,94000.0],["2025-01-07",81.0741,81.594,80.0816,81.0458,149600.0],["2025-01-08",80.8756,82.492,80.11,82.2746,93500.0],["2025-01-10",81.6602,82.1801,79.902,81.0174,81300.0],["2025-01-13",80.6299,83.6263,80.6299,83.0119,83500.0],["2025-01-14",83.2104,84.392,82.5109,83.182,57000.0],["2025-01-15",84.3636,85.0725,82.3313,83.6641,60400.0],["2025-01-16",83.7964,85.186,82.785,85.0914,71800.0],["2025-01-17",85.9138,86.2635,84.1651,84.5337,58500.0],["2025-01-21",84.581,85.7437,83.097,84.7417,72400.0],["2025-01-22",84.2691,84.5526,82.7756,83.0686,73200.0],["2025-01-23",83.0308,84.4676,82.284,84.1273,89200.0],["2025-01-24",83.891,84.8268,83.5885,84.2974,64800.0],["2025-01-27",83.8815,85.3183,83.683,83.976,103100.0],["2025-01-28",83.6641,84.1556,82.6527,82.6716,54300.0],["2025-01-29",82.0005,82.6527,81.6791,81.8776,73000.0],["2025-01-30",77.7279,81.8398,69.0505,73.1718,287300.0],["2025-01-31",73.1435,73.3231,67.8406,68.3794,180900.0],["2025-02-03",68.0486,68.0675,65.7327,66.366,103900.0],["2025-02-04",65.8839,67.7555,65.78,66.6023,99700.0],["2025-02-05",66.6023,67.0277,65.9501,66.6685,73700.0],["2025-02-06",67.1884,67.765,66.3377,66.7536,90400.0],["2025-02-07",66.8387,67.9635,65.0238,65.1656,161500.0],["2025-02-10",65.1278,65.8272,64.8064,65.6949,70900.0],["2025-02-11",65.6004,68.3983,65.6004,68.2943,82700.0],["2025-02-12",67.4909,68.6441,67.3585,67.5192,101300.0],["2025-02-13",67.5192,68.7575,66.2715,68.559,80300.0],["2025-02-14",68.4172,70.2037,67.7934,68.4456,88100.0],["2025-02-18",68.4739,68.6346,67.1978,68.1053,86200.0],["2025-02-19",68.1904,68.767,68.0486,68.4361,64100.0],["2025-02-20",68.1242,69.4192,68.1242,68.4172,72400.0],["2025-02-21",68.9277,69.4381,68.455,69.1734,67600.0],["2025-02-24",69.1167,70.0336,68.8142,69.0789,63600.0],["2025-02-25",69.3341,70.355,69.3341,69.5799,68600.0],["2025-02-26",69.6649,69.6649,67.8784,67.9257,53100.0],["2025-02-27",68.058,68.7008,66.7252,66.9237,51000.0],["2025-02-28",67.1222,67.6799,65.7422,66.8008,130400.0],["2025-03-03",66.7819,67.6138,66.5645,67.3207,58300.0],["2025-03-04",67.2073,69.1734,66.8765,67.3113,64500.0],["2025-03-05",67.0088,68.0202,66.8008,67.5192,51700.0],["2025-03-06",67.0277,69.6555,67.0277,69.3908,51300.0],["2025-03-07",69.3814,71.8201,69.3814,70.4968,99800.0],["2025-03-10",70.4022,72.548,69.5043,70.1848,87200.0],["2025-03-11",69.6649,70.0714,68.2187,69.2207,109100.0],["2025-03-12",69.2207,69.3152,66.971,67.0182,52800.0],["2025-03-13",66.8859,67.9351,65.9785,66.5362,43300.0],["2025-03-14",66.5267,67.1695,65.9974,67.075,55000.0],["2025-03-17",67.0183,67.8028,66.3755,67.4342,44700.0],["2025-03-18",67.4436,67.4625,66.4606,67.2451,60400.0],["2025-03-19",67.2168,67.2168,65.8556,66.3849,63600.0],["2025-03-20",66.574,67.0277,66.0257,66.9143,54500.0],["2025-03-21",66.7819,66.8765,66.0919,66.6023,149900.0],["2025-03-24",66.7725,67.2451,66.4889,66.8481,42100.0],["2025-03-25",66.574,66.574,65.1656,65.4302,64400.0],["2025-03-26",65.4208,66.0163,65.4208,65.8839,42100.0],["2025-03-27",66.1581,67.4814,66.1581,67.1411,56300.0],["2025-03-28",67.1128,67.3585,66.2242,66.9332,40900.0],["2025-03-31",66.6213,67.9257,66.6213,66.9804,70100.0],["2025-04-01",67.4909,67.6799,66.4133,66.6874,41300.0],["2025-04-02",66.5929,66.8859,64.7118,65.383,53400.0],["2025-04-03",65.5437,66.2242,63.776,64.6551,88800.0],["2025-04-04",64.0407,65.5248,63.3318,64.7685,76700.0],["2025-04-07",65.383,65.4491,62.4243,63.4925,107000.0],["2025-04-08",63.9934,64.9765,62.6512,63.0955,88100.0],["2025-04-09",62.6228,65.8556,61.7154,64.0218,74300.0],["2025-04-10",64.088,64.5133,62.3393,62.7646,63900.0],["2025-04-11",63.1805,64.277,62.4527,63.6531,64300.0],["2025-04-14",63.6532,64.6551,63.2751,64.5133,47900.0],["2025-04-15",65.1561,65.1561,63.3223,63.7099,54000.0],["2025-04-16",64.0407,65.6382,62.9631,63.3979,75900.0],["2025-04-17",63.4925,64.9482,63.4925,64.7024,69400.0],["2025-04-21",63.8989,64.4188,63.3412,64.2109,46800.0],["2025-04-22",64.485,65.0616,63.9084,64.8914,58400.0],["2025-04-23",64.8914,65.6004,64.3999,65.4208,70100.0],["2025-04-24",65.2034,65.2317,63.8233,64.6835,69000.0],["2025-04-25",65.1561,65.6476,63.19,64.0218,65700.0],["2025-04-28",63.7571,63.7571,62.5189,62.8591,56000.0],["2025-04-29",62.8686,63.2656,62.3865,63.086,49100.0],["2025-04-30",63.4547,63.4547,62.4905,62.6417,83700.0],["2025-05-01",61.9328,62.2825,56.715,59.4468,178900.0],["2025-05-02",59.4373,60.2314,56.4031,57.9627,136300.0],["2025-05-05",58.0384,58.9742,57.2444,57.9817,145100.0],["2025-05-06",57.8871,57.9533,56.526,56.6772,93400.0],["2025-05-07",56.8095,56.8095,55.5807,55.6941,82100.0],["2025-05-08",55.8737,57.9911,55.2688,57.6225,152800.0],["2025-05-09",57.8021,58.2936,57.6036,57.8021,68100.0],["2025-05-12",58.3598,59.5413,58.0951,59.3712,85200.0],["2025-05-13",59.6453,59.8911,58.8607,59.2105,57600.0],["2025-05-14",59.1065,59.1065,57.7359,57.8021,80100.0],["2025-05-15",57.9155,59.1727,57.027,59.1727,65100.0],["2025-05-16",59.1538,60.307,58.4543,60.2881,72700.0],["2025-05-19",60.1463,60.3826,58.5299,59.7209,86500.0],["2025-05-20",59.6075,60.3164,58.9742,59.6926,64900.0],["2025-05-21",59.0876,59.8343,56.8474,57.3862,102000.0],["2025-05-22",57.0648,57.717,56.5449,57.027,80600.0],["2025-05-23",56.7623,57.2444,56.2802,57.1026,59400.0],["2025-05-27",57.4334,58.8891,57.0837,58.8418,73500.0],["2025-05-28",58.7,59.2199,57.9438,58.1329,53300.0],["2025-05-29",58.7,58.8986,57.821,58.6811,45000.0],["2025-05-30",58.7662,59.1443,58.2463,58.7379,44600.0],["2025-06-02",58.5772,59.0876,57.509,58.2841,73100.0],["2025-06-03",58.511,59.4373,57.6981,59.1632,51200.0],["2025-06-04",59.2861,59.3334,58.3125,58.3125,46300.0],["2025-06-05",58.3125,58.7284,57.3767,57.7264,51500.0],["2025-06-06",58.2558,58.7757,57.9344,58.7662,33900.0],["2025-06-09",58.7473,60.704,58.7284,60.4866,79700.0],["2025-06-10",60.7323,62.1313,60.6756,61.2995,90600.0],["2025-06-11",61.5453,61.6776,59.6358,60.4299,154300.0],["2025-06-12",60.307,60.307,59.4562,60.0896,51000.0],["2025-06-13",59.8533,60.1841,58.9742,58.9742,53400.0],["2025-06-16",59.4279,59.8911,58.7568,59.012,51800.0],["2025-06-17",58.8135,59.7682,58.6717,58.8135,51200.0],["2025-06-18",58.8513,59.9856,58.8513,59.2672,45700.0],["2025-06-20",59.9856,59.9856,59.1727,59.7209,102200.0],["2025-06-23",59.513,60.9686,59.4373,60.9403,56000.0],["2025-06-24",61.2144,62.1691,60.6756,61.8761,94500.0],["2025-06-25",61.7154,61.7154,59.7304,59.8627,90700.0],["2025-06-26",59.8911,60.808,59.1065,59.5224,67400.0],["2025-06-27",59.7682,60.5338,58.0195,59.9478,459500.0],["2025-06-30",60.2313,61.4696,58.9931,59.7776,86700.0],["2025-07-01",59.4657,63.294,59.4657,62.6512,65800.0],["2025-07-02",62.6512,63.0482,61.9801,62.7457,66200.0],["2025-07-03",62.8402,63.2656,61.9612,62.4905,27300.0],["2025-07-07",61.9234,63.379,61.3657,61.791,72400.0],["2025-07-08",62.0179,63.0009,61.5169,62.7268,77600.0],["2025-07-09",62.7174,63.3223,61.5263,63.3223,65800.0],["2025-07-10",62.9915,64.3337,62.9537,63.5019,73800.0],["2025-07-11",63.3223,63.8611,62.5283,63.691,98300.0],["2025-07-14",63.5775,64.173,62.4716,63.2373,91100.0],["2025-07-15",63.3034,63.5208,60.7134,60.8552,91700.0],["2025-07-16",61.8194,62.9348,61.5547,62.5567,119400.0],["2025-07-17",62.7646,64.6079,62.5756,64.0218,89400.0],["2025-07-18",64.2392,64.2392,62.4338,62.6228,62600.0],["2025-07-21",63.0293,63.4168,62.4621,62.8213,51800.0],["2025-07-22",62.8308,64.9009,62.8308,64.7024,71900.0],["2025-07-23",65.279,65.5626,64.8442,65.468,56500.0],["2025-07-24",65.4586,65.4586,64.4755,64.9009,54100.0],["2025-07-25",65.2034,65.2034,63.8989,64.3432,43400.0],["2025-07-28",64.1825,64.1825,62.4149,63.0104,66500.0],["2025-07-29",63.0104,63.776,62.5472,63.086,57100.0],["2025-07-30",63.2183,63.5019,61.3846,61.3846,55400.0],["2025-07-31",60.808,62.6512,59.1632,59.8438,93800.0],["2025-08-01",59.8249,60.2219,58.7,59.9478,72600.0],["2025-08-04",60.0518,60.5527,59.5319,60.3353,63900.0],["2025-08-05",60.2124,60.4109,59.6075,59.9761,64900.0],["2025-08-06",59.9194,60.5811,59.012,59.3145,46800.0],["2025-08-07",59.598,60.392,58.908,59.8627,67900.0],["2025-08-08",59.9667,60.7607,58.7946,59.4657,86300.0],["2025-08-11",59.4373,59.9289,58.5583,58.8324,78800.0],["2025-08-12",58.9364,60.5433,58.7,59.995,133800.0],["2025-08-13",59.9005,61.0159,59.6075,60.2597,116900.0],["2025-08-14",59.7965,60.496,58.7757,59.2483,101300.0],["2025-08-15",59.4468,59.4468,58.1518,59.0687,105600.0],["2025-08-18",59.1821,60.1085,58.6528,60.0045,94000.0],["2025-08-19",59.7431,61.3211,59.5785,61.234,109600.0],["2025-08-20",61.476,61.9311,60.0239,60.7209,106100.0],["2025-08-21",58.8234,62.3861,58.8234,61.8827,91200.0],["2025-08-22",62.0763,65.2614,61.7762,65.0,116400.0],["2025-08-25",64.8645,64.8742,63.7511,63.9448,69100.0],["2025-08-26",63.8092,63.9157,62.2602,62.2796,84800.0],["2025-08-27",61.9601,63.7996,61.9601,63.5478,84400.0],["2025-08-28",63.5478,63.7415,61.5729,62.5313,73200.0],["2025-08-29",62.5313,63.0735,62.4635,62.8314,73300.0],["2025-09-02",62.6862,63.1412,61.3696,62.1441,76800.0],["2025-09-03",61.873,62.1925,61.476,62.086,44800.0],["2025-09-04",62.4248,62.6572,61.3889,61.5922,47300.0],["2025-09-05",61.5729,62.996,61.5729,62.2505,59800.0],["2025-09-08",62.1053,63.1606,61.1856,61.7762,66500.0],["2025-09-09",61.902,62.115,60.8855,61.1662,49000.0],["2025-09-10",61.0501,61.4567,59.7141,60.2272,79800.0],["2025-09-11",60.2272,62.0182,60.2272,61.9117,55900.0],["2025-09-12",61.7665,61.8439,60.992,61.3211,53600.0],["2025-09-15",61.5245,61.9698,60.6047,61.2921,80400.0],["2025-09-16",61.2921,62.7927,60.779,62.7346,59400.0],["2025-09-17",62.8895,63.7511,62.0666,62.1731,82300.0],["2025-09-18",62.2506,62.7443,61.5632,62.5216,64300.0],["2025-09-19",62.4926,62.4926,60.8661,61.2243,120300.0],["2025-09-22",61.1662,62.4635,60.6144,62.2021,58000.0],["2025-09-23",62.541,62.8605,61.2534,61.3792,62000.0],["2025-09-24",61.4664,61.689,61.0694,61.418,45800.0],["2025-09-25",61.4954,61.7955,60.4886,60.9629,44100.0],["2025-09-26",60.8758,61.7955,60.8661,61.2824,51200.0],["2025-09-29",61.2921,61.6019,60.7887,61.2437,58600.0],["2025-09-30",61.2534,62.5119,61.2534,62.2312,66200.0],["2025-10-01",61.8439,63.1219,61.8439,62.6475,90400.0],["2025-10-02",62.3958,63.3542,61.9407,62.4054,63700.0],["2025-10-03",62.4345,63.6156,62.4345,62.57,68000.0],["2025-10-06",62.57,62.9089,61.0404,61.3405,56200.0],["2025-10-07",61.1372,61.447,60.6919,60.7015,58800.0],["2025-10-08",60.9242,61.3115,60.2175,60.3337,73000.0],["2025-10-09",60.4305,60.4789,59.6947,59.9948,66000.0],["2025-10-10",60.2756,60.4402,59.5592,59.9561,101700.0],["2025-10-13",60.0723,60.5563,59.1622,59.2203,65800.0],["2025-10-14",58.9299,59.9367,58.7072,59.5107,61000.0],["2025-10-15",59.4914,60.0335,58.7266,58.9783,59600.0],["2025-10-16",59.0654,60.0432,59.0654,59.3462,63100.0],["2025-10-17",59.4914,59.9561,59.0557,59.2106,59100.0],["2025-10-20",59.2494,59.6172,58.9396,59.23,38400.0],["2025-10-21",59.2009,59.4333,58.6685,58.6685,40800.0],["2025-10-22",58.8427,60.2272,58.4264,59.9174,60400.0],["2025-10-23",59.869,59.869,59.0267,59.3558,58600.0],["2025-10-24",59.5398,60.4498,58.6007,58.7556,72500.0],["2025-10-27",58.8621,59.0557,58.0876,58.804,71900.0],["2025-10-28",58.6491,59.4139,58.2135,58.2715,86100.0],["2025-10-29",58.3103,59.5301,57.1872,57.6035,119300.0],["2025-10-30",63.635,67.7398,62.9282,66.3941,298700.0],["2025-10-31",65.5519,65.5519,60.7112,60.779,152600.0],["2025-11-03",60.1788,62.3764,59.3849,62.0376,129100.0],["2025-11-04",62.0763,66.0166,62.0763,65.8133,103500.0],["2025-11-05",65.9197,67.8947,65.2905,67.3623,73400.0],["2025-11-06",67.2267,67.3623,65.7455,65.852,42700.0],["2025-11-07",66.1231,66.7136,65.1259,65.4647,45300.0],["2025-11-10",65.9682,65.9682,64.5837,65.3001,55100.0],["2025-11-11",65.3486,65.881,64.9032,65.3776,38100.0],["2025-11-12",65.0872,65.9294,64.4966,65.5325,56900.0],["2025-11-13",65.7842,66.2586,65.4066,65.6874,38000.0],["2025-11-14",65.8133,66.5684,64.9807,66.3264,51600.0],["2025-11-17",66.0166,66.5587,65.5228,65.9004,46300.0],["2025-11-18",65.5615,67.0041,65.1743,66.8685,50400.0],["2025-11-19",67.0815,67.7689,66.5587,66.7039,57300.0],["2025-11-20",67.2267,67.2267,66.1715,66.7039,50800.0],["2025-11-21",66.8104,68.737,66.8104,68.069,85500.0],["2025-11-24",68.1174,68.8725,67.4107,68.5627,63300.0],["2025-11-25",69.1242,70.8959,69.1146,70.044,74500.0],["2025-11-26",69.7535,71.3993,69.618,70.2279,115700.0],["2025-11-28",70.4893,70.9927,69.5405,70.315,47000.0],["2025-12-01",69.677,69.9322,68.391,69.9126,61600.0],["2025-12-02",70.1776,70.7961,68.499,70.4819,53900.0],["2025-12-03",70.4917,71.6795,70.3347,71.1887,55200.0],["2025-12-04",71.2967,71.5028,70.4917,70.6095,59600.0],["2025-12-05",70.4819,70.8353,70.0991,70.7568,34000.0],["2025-12-08",70.5604,71.8071,69.7555,70.2758,75900.0],["2025-12-09",70.3739,71.7188,70.1482,71.4636,42300.0],["2025-12-10",72.19,73.3189,72.0133,72.671,88200.0],["2025-12-11",73.1225,73.741,72.6121,73.1814,63600.0],["2025-12-12",73.2502,74.0649,72.5925,73.6526,68900.0],["2025-12-15",74.2514,75.7926,73.7704,75.5963,66500.0],["2025-12-16",75.7435,75.9988,74.5656,74.8011,45100.0],["2025-12-17",74.6637,76.0773,74.1434,75.2134,38600.0],["2025-12-18",75.2134,75.7435,74.33,74.7226,63100.0],["2025-12-19",74.4085,74.7521,72.1507,72.6415,180500.0],["2025-12-22",72.4158,73.0833,71.2083,72.1507,44900.0],["2025-12-23",71.8857,71.8857,70.5506,70.5703,29800.0],["2025-12-24",73.7213,73.7213,70.0696,70.9335,22200.0],["2025-12-26",71.2378,71.2378,69.8831,70.423,28800.0],["2025-12-29",70.3838,70.639,69.8635,69.9518,27900.0],["2025-12-30",69.9518,71.3458,69.569,70.0598,39800.0],["2025-12-31",69.942,71.228,69.1371,69.3039,49400.0],["2026-01-02",69.1763,70.5114,68.4892,68.4892,75200.0],["2026-01-05",68.2536,68.8622,67.7431,68.5383,54600.0],["2026-01-06",68.5383,68.7641,67.6253,68.5383,39600.0],["2026-01-07",68.4892,69.1763,67.6155,68.1849,39400.0],["2026-01-08",67.8806,69.3629,67.8806,68.8818,44500.0],["2026-01-09",68.6855,70.0304,68.5481,69.5494,36500.0],["2026-01-12",69.5003,70.904,69.1665,70.3052,36000.0],["2026-01-13",70.5899,70.9629,70.4132,70.8255,23200.0],["2026-01-14",70.7273,73.2207,70.7273,72.5532,42700.0],["2026-01-15",72.347,73.1912,72.1605,73.1127,37400.0],["2026-01-16",72.7397,73.0342,71.7286,72.1409,66800.0],["2026-01-20",71.493,73.9275,71.3949,73.7704,34800.0],["2026-01-21",73.7704,74.2023,72.7201,74.0257,45900.0],["2026-01-22",73.741,74.7619,73.1029,73.1029,40000.0],["2026-01-23",73.0146,73.0244,71.5814,72.3765,56900.0],["2026-01-26",72.3961,73.9667,72.0133,72.9557,33300.0],["2026-01-27",72.8379,73.3974,72.1998,73.044,34800.0],["2026-01-28",73.1716,73.3287,72.1605,72.779,40900.0],["2026-01-29",72.7593,76.1853,72.7593,74.1729,106800.0],["2026-01-30",74.9288,79.994,74.0158,79.4149,152700.0],["2026-02-02",79.2284,80.426,76.8135,78.4136,91800.0],["2026-02-03",78.1878,79.4639,75.1644,77.1276,92100.0],["2026-02-04",77.6086,79.0222,77.5497,78.1976,70100.0],["2026-02-05",78.6983,79.6505,77.7853,77.9031,78400.0],["2026-02-06",78.1289,79.4738,76.6663,77.1669,68600.0],["2026-02-09",77.0589,77.0589,76.0675,76.8037,45900.0],["2026-02-10",76.8037,77.3043,76.1754,77.0393,56700.0],["2026-02-11",76.8724,77.5497,76.146,77.5399,50500.0],["2026-02-12",77.5497,78.3743,76.2736,77.5694,48800.0],["2026-02-13",77.8737,78.6688,77.2847,78.6492,51500.0],["2026-02-17",78.7375,79.1793,76.4503,78.3154,64800.0],["2026-02-18",77.9424,79.3167,77.1178,79.1793,76600.0],["2026-02-19",78.5019,82.0358,78.4529,82.0162,125500.0],["2026-02-20",82.1929,83.5869,81.2702,81.4567,116400.0],["2026-02-23",81.4861,82.5267,80.4161,81.6334,69200.0],["2026-02-24",81.4567,82.2911,80.8873,81.653,68500.0],["2026-02-25",81.5254,81.5254,79.3069,80.8677,40100.0],["2026-02-26",80.4849,81.172,79.2382,79.513,69900.0],["2026-02-27",79.2971,81.6137,79.0517,81.0935,57400.0],["2026-03-02",79.9351,81.6236,78.5314,81.2996,74000.0],["2026-03-03",80.9855,81.1524,78.2271,78.7866,41800.0],["2026-03-04",78.2762,78.8455,77.0393,77.8737,78700.0],["2026-03-05",77.0491,77.6479,76.1166,76.2638,50000.0],["2026-03-06",75.7043,81.2015,74.6441,75.5276,58200.0],["2026-03-09",75.1938,75.292,72.9655,74.5361,63600.0],["2026-03-10",74.4379,75.5374,73.3679,75.2036,60100.0],["2026-03-11",74.9091,75.1644,73.8293,74.703,34400.0],["2026-03-12",74.3398,75.9889,73.2894,74.8993,50400.0],["2026-03-13",74.968,75.3803,74.1238,74.8699,42200.0],["2026-03-16",75.4883,75.6159,74.6048,74.9975,38500.0],["2026-03-17",74.1434,75.5865,74.114,74.7226,53000.0],["2026-03-18",74.7619,75.3411,73.6526,74.0158,60200.0],["2026-03-19",74.1729,75.2822,72.6219,74.7422,100600.0],["2026-03-20",74.7815,74.7815,71.9937,73.0833,148800.0],["2026-03-23",73.9177,75.9497,73.7606,75.3705,64400.0],["2026-03-24",75.2822,76.3521,74.3201,75.5668,53500.0],["2026-03-25",75.7239,77.2651,74.0257,75.4785,44700.0],["2026-03-26",75.1644,77.108,75.1644,76.1656,39900.0],["2026-03-27",75.7828,76.8135,75.7632,76.1656,32000.0],["2026-03-30",76.5387,78.551,76.1754,77.8246,55000.0],["2026-03-31",79.0811,81.0051,76.8626,77.8737,84200.0],["2026-04-01",77.8246,82.0064,76.1656,81.0248,231800.0],["2026-04-02",80.5241,81.1033,78.7474,80.6812,94900.0],["2026-04-06",80.475,81.2113,79.0418,80.5634,89800.0],["2026-04-07",80.2394,81.5058,80.1217,80.6321,88000.0],["2026-04-08",81.2309,81.9181,80.8481,81.3487,76800.0],["2026-04-09",80.7794,82.6543,79.3952,82.2714,87900.0],["2026-04-10",82.2027,82.6248,80.6616,80.9659,41000.0],["2026-04-13",80.7303,80.8775,78.5216,79.1498,65500.0],["2026-04-14",79.0222,80.1217,78.5314,80.1217,69000.0],["2026-04-15",79.7683,80.7401,79.032,79.3756,99800.0],["2026-04-16",78.7964,80.102,78.7964,79.4149,103400.0],["2026-04-17",80.1609,80.6419,79.3756,79.729,98300.0],["2026-04-20",79.8272,80.4947,79.1596,79.6603,99300.0],["2026-04-21",79.3756,79.7192,77.7755,79.1498,110900.0],["2026-04-22",79.0517,80.102,78.659,79.0713,104000.0],["2026-04-23",79.6112,80.9855,79.6112,79.945,97400.0],["2026-04-24",80.3671,81.0248,79.356,80.21,67200.0],["2026-04-27",80.48,81.08,78.34,78.46,89500.0],["2026-04-28",79.03,80.2,76.01,76.89,82800.0],["2026-04-29",76.69,77.4,74.92,76.63,135700.0],["2026-04-30",77.6,82.62,77.42,81.79,145600.0],["2026-05-01",81.8,84.89,79.54,79.65,303900.0],["2026-05-04",78.9,80.15,77.89,79.04,142200.0],["2026-05-05",79.62,81.05,78.49,80.33,71900.0],["2026-05-06",80.33,81.19,78.69,79.64,111800.0],["2026-05-07",79.2,81.18,77.74,78.1,98100.0],["2026-05-08",78.58,78.86,76.65,77.95,126600.0],["2026-05-11",77.97,79.73,74.9,75.46,82300.0],["2026-05-12",75.34,77.59,75.09,76.41,123200.0],["2026-05-13",76.41,76.62,74.89,75.68,108000.0],["2026-05-14",75.71,76.54,74.22,74.75,97000.0],["2026-05-15",74.87,75.34,73.9,74.91,112200.0],["2026-05-18",75.29,77.15,75.04,75.56,117600.0],["2026-05-19",75.57,77.24,75.15,75.4,104200.0],["2026-05-20",75.22,75.89,74.5,75.46,114700.0],["2026-05-21",74.82,76.5,74.11,76.17,77000.0],["2026-05-22",76.17,76.94,75.66,76.71,70000.0],["2026-05-26",76.71,77.44,75.19,75.68,84000.0],["2026-05-27",75.88,77.6,75.88,77.48,119500.0],["2026-05-28",77.36,77.66,75.42,75.82,110400.0],["2026-05-29",75.58,75.97,74.7,74.91,122100.0],["2026-06-01",75.0,75.79,73.35,73.85,146800.0],["2026-06-02",73.75,75.8,73.12,74.09,196200.0],["2026-06-03",74.21,75.9,73.72,74.29,203000.0],["2026-06-04",75.03,76.45,75.03,75.81,137700.0],["2026-06-05",76.04,77.85,75.29,75.41,295500.0],["2026-06-08",75.41,76.21,74.24,75.45,139200.0],["2026-06-09",76.0,77.8,76.0,76.86,112200.0],["2026-06-10",77.53,78.19,77.42,77.95,78700.0],["2026-06-11",77.95,78.7,77.35,77.54,86100.0],["2026-06-12",77.74,79.49,77.44,79.43,100600.0],["2026-06-15",79.43,79.71,78.52,78.67,76100.0],["2026-06-16",78.86,79.75,77.83,78.35,85500.0],["2026-06-17",77.77,78.51,76.8,77.65,127900.0],["2026-06-18",78.45,78.95,77.61,78.04,238400.0],["2026-06-22",78.24,79.62,78.02,78.88,139100.0],["2026-06-23",79.16,81.99,79.14,81.65,100700.0],["2026-06-24",81.69,84.51,81.69,84.28,107200.0],["2026-06-25",84.15,85.89,84.04,84.94,107100.0],["2026-06-26",85.44,87.69,85.44,87.07,302200.0],["2026-06-29",86.56,88.66,85.93,88.45,87800.0],["2026-06-30",88.03,88.29,85.92,85.99,95700.0],["2026-07-01",86.59,88.31,86.52,88.2,125800.0],["2026-07-02",88.93,90.89,88.09,90.6,98000.0],["2026-07-06",90.6,92.08,87.94,88.53,89156.777767],["2026-07-07",89.37,90.51,87.6,88.31,92891.505783],["2026-07-08",88.32,88.32,86.58,86.67,85426.690961],["2026-07-09",86.56,86.91,84.365,86.56,104926.981968],["2026-07-10",86.61,88.8983,85.96,87.17,138885.24581],["2026-07-13",87.64,89.495,86.51,86.56,122517.970644],["2026-07-14",86.25,87,83.35,84.66,110410.913143],["2026-07-15",84.12,86.72,83.1,83.26,102175.064355],["2026-07-16",84.6,86.57,84.06,85.68,103646.502848],["2026-07-17",84.62,86.59,79.16,79.47,151735.783863],["2026-07-20",79.61,81.75,78.98,79.53,126139.185758],["2026-07-21",79.25,80.78,78.72,80.36,143248.685777],["2026-07-22",80.66,82.165,80.19,80.32,110352.013583],["2026-07-23",80.32,81.62,79.01,80.36,169648.555891],["2026-07-24",80.52,82.6499,80.52,81.19,85976.198014],["2026-07-27",81.49,84.62,81.49,83.64,106797.93866],["2026-07-28",85.02,87.16,84.27,84.62,113718.889608],["2026-07-29",84.7,86.4,83.9238,84.36,84572.15479],["2026-07-30",84,84,81.26,81.65,82420.932996],["2026-07-31",81.66,83.36,80.8201,82.76,170450.24268],["2026-08-03",83.45,85.4,83.45,84.96,152564.486261],["2026-08-04",84.7,85.4432,82.8843,84.31,125128.21081],["2026-08-05",85.12,85.85,83.6,85.18,102369.439367],["2026-08-06",85.46,85.52,83.43,83.47,148513.357014],["2026-08-07",83.5,84.35,82.47,83.16,155873.932883],["2026-08-10",82.45,83,81.6902,82.43,20790.86641],["2026-08-11",82.57,84.1838,82.18,83.69,195813.121748],["2026-08-12",83.69,85.78,83.69,84.6,205644.425993],["2026-08-13",85.25,86.95,85.155,86.69,208612.796],["2026-08-14",86.63,87.24,85.51,86.75,121132.610091]]}