{"t":"MCRI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-08-06",3.9116,3.9116,3.3528,3.4087,2800000.0],["1993-08-09",3.4646,3.4646,3.241,3.241,502200.0],["1993-08-10",3.3528,3.3528,3.1293,3.2969,73400.0],["1993-08-11",3.3528,3.4646,3.241,3.3528,352600.0],["1993-08-12",3.4646,3.4646,3.3528,3.3528,115200.0],["1993-08-13",3.4646,3.4646,3.3528,3.4646,68600.0],["1993-08-16",3.4646,3.4646,3.3528,3.3528,53000.0],["1993-08-17",3.4646,3.4646,3.241,3.3528,132800.0],["1993-08-18",3.241,3.4646,3.241,3.4646,21000.0],["1993-08-19",3.241,3.4646,3.241,3.4646,11400.0],["1993-08-20",3.241,3.4646,3.241,3.4646,3000.0],["1993-08-23",3.241,3.4646,3.241,3.241,1400.0],["1993-08-24",3.2969,3.4646,3.241,3.3528,971000.0],["1993-08-25",3.4646,3.4646,3.3528,3.3528,132800.0],["1993-08-26",3.3528,3.4646,3.3528,3.3528,77200.0],["1993-08-27",3.3528,3.4646,3.3528,3.4087,75000.0],["1993-08-30",3.4087,3.4087,3.3528,3.4087,32400.0],["1993-08-31",3.4087,3.4087,3.3528,3.3528,70200.0],["1993-09-01",3.3528,3.4087,3.3528,3.4087,12000.0],["1993-09-02",3.3528,3.4087,3.2969,3.2969,42200.0],["1993-09-03",3.241,3.4087,3.241,3.4087,13400.0],["1993-09-07",3.4087,3.4087,3.3528,3.4087,3600.0],["1993-09-08",3.4087,3.4087,3.1293,3.241,17600.0],["1993-09-09",3.1293,3.241,3.1293,3.1293,13000.0],["1993-09-10",3.241,3.241,3.241,3.241,1000.0],["1993-09-13",3.3528,3.3528,3.241,3.241,29400.0],["1993-09-14",3.4087,3.4087,3.241,3.241,31800.0],["1993-09-15",3.4087,3.4087,3.241,3.3528,800.0],["1993-09-16",3.241,3.4646,3.241,3.241,2800.0],["1993-09-17",3.4646,3.4646,3.241,3.3528,19800.0],["1993-09-20",3.241,3.4646,3.241,3.4646,5800.0],["1993-09-21",3.241,3.241,3.241,3.241,2800.0],["1993-09-22",3.4087,3.4087,3.1293,3.241,73400.0],["1993-09-23",3.241,3.241,3.0734,3.0734,18000.0],["1993-09-24",3.241,3.241,3.0175,3.241,9200.0],["1993-09-27",3.241,3.241,3.0734,3.0734,6200.0],["1993-09-28",3.241,3.241,3.1293,3.1852,126400.0],["1993-09-29",3.3528,3.3528,3.1293,3.3528,2600.0],["1993-09-30",3.1293,3.3528,3.1293,3.2969,14000.0],["1993-10-01",3.241,3.3528,3.241,3.3528,1200.0],["1993-10-04",3.3528,3.3528,3.1293,3.3528,61600.0],["1993-10-05",3.241,3.3528,3.241,3.3528,10200.0],["1993-10-06",3.3528,3.3528,3.241,3.3528,4400.0],["1993-10-07",3.241,3.4646,3.241,3.4646,97400.0],["1993-10-08",3.3528,3.4646,3.3528,3.4646,14600.0],["1993-10-11",3.4646,3.4646,3.3528,3.4646,9600.0],["1993-10-12",3.3528,3.7998,3.3528,3.7998,62200.0],["1993-10-13",3.7998,3.7998,3.4646,3.7998,4800.0],["1993-10-14",3.5763,3.9116,3.4646,3.9116,10600.0],["1993-10-15",3.9116,3.9116,3.4646,3.9116,4600.0],["1993-10-18",3.4646,3.9116,3.4646,3.9116,6800.0],["1993-10-19",3.9116,3.9116,3.6881,3.6881,78400.0],["1993-10-20",3.6881,4.0234,3.6881,3.6881,29400.0],["1993-10-21",3.6881,4.0234,3.6881,3.7998,21400.0],["1993-10-22",4.0234,4.0234,3.6881,4.0234,46200.0],["1993-10-25",3.7998,4.0234,3.7998,3.7998,19600.0],["1993-10-26",4.0234,4.0234,3.7998,3.7998,25400.0],["1993-10-27",3.7998,4.0234,3.7998,4.0234,20400.0],["1993-10-28",3.7998,4.0234,3.7998,4.0234,33200.0],["1993-10-29",3.7998,4.0234,3.7998,3.7998,36400.0],["1993-11-01",4.0234,4.0234,3.8557,3.8557,25400.0],["1993-11-02",4.0234,4.0234,3.7998,3.7998,29600.0],["1993-11-03",3.7998,4.0234,3.7998,3.7998,62400.0],["1993-11-04",3.9116,4.0234,3.7998,3.7998,22000.0],["1993-11-05",3.7998,4.0234,3.7998,3.7998,9200.0],["1993-11-08",3.7998,4.0234,3.7998,4.0234,2400.0],["1993-11-09",4.0234,4.0234,3.7998,3.7998,10000.0],["1993-11-10",3.7998,4.0234,3.5763,3.7998,32200.0],["1993-11-11",3.7998,3.7998,3.4646,3.5204,44400.0],["1993-11-12",3.6881,3.6881,3.4646,3.6881,5200.0],["1993-11-15",3.4646,3.6881,3.4646,3.4646,5200.0],["1993-11-16",3.4646,3.4646,3.4646,3.4646,200.0],["1993-11-17",3.6881,3.6881,3.4646,3.4646,92000.0],["1993-11-18",3.5763,3.5763,3.5763,3.5763,32200.0],["1993-11-19",3.6881,3.6881,3.5763,3.6322,45400.0],["1993-11-22",3.5763,3.5763,3.5763,3.5763,16800.0],["1993-11-23",3.4646,3.5763,3.4646,3.5763,6000.0],["1993-11-24",3.4646,3.4646,3.4646,3.4646,20200.0],["1993-11-26",3.5204,3.6881,3.5204,3.6881,4400.0],["1993-11-29",3.7998,3.7998,3.4646,3.5763,9400.0],["1993-11-30",3.6881,3.7998,3.4646,3.4646,15000.0],["1993-12-01",3.5763,3.7998,3.4646,3.6881,61200.0],["1993-12-02",3.7998,3.7998,3.4646,3.6881,4600.0],["1993-12-03",3.7998,3.7998,3.4646,3.4646,400.0],["1993-12-06",3.4646,3.4646,3.4646,3.4646,5600.0],["1993-12-07",3.4646,3.5763,3.4646,3.5763,4200.0],["1993-12-08",3.4646,3.4646,3.2969,3.3528,377000.0],["1993-12-09",3.6881,3.6881,3.3528,3.3528,3600.0],["1993-12-10",3.6881,3.6881,3.3528,3.6881,55400.0],["1993-12-13",3.3528,3.5763,3.3528,3.4646,8400.0],["1993-12-14",3.241,3.6881,3.241,3.3528,2200.0],["1993-12-15",3.241,3.6881,3.241,3.6881,1600.0],["1993-12-16",3.6881,3.6881,3.6881,3.6881,0.0],["1993-12-17",3.5763,3.5763,3.241,3.241,4400.0],["1993-12-20",3.6881,3.6881,3.6881,3.6881,200.0],["1993-12-21",3.6881,3.6881,3.241,3.6881,49600.0],["1993-12-22",3.6881,3.6881,3.6881,3.6881,0.0],["1993-12-23",3.241,3.5763,3.241,3.5763,1000.0],["1993-12-27",3.5763,3.6881,3.241,3.241,5200.0],["1993-12-28",3.241,3.5763,3.241,3.241,10400.0],["1993-12-29",3.241,3.5204,3.241,3.241,3200.0],["1993-12-30",3.6881,3.6881,3.6881,3.6881,200.0],["1993-12-31",3.4646,3.7998,3.4646,3.5763,62400.0],["1994-01-03",3.7998,3.7998,3.5763,3.6881,11000.0],["1994-01-04",3.5763,3.5763,3.5763,3.5763,3000.0],["1994-01-05",3.5763,4.0234,3.5763,3.9535,42600.0],["1994-01-06",4.1351,5.4762,4.1351,5.0292,1020400.0],["1994-01-07",5.0292,5.4762,4.6939,4.8057,178800.0],["1994-01-10",4.9174,5.0292,4.8057,4.9174,102600.0],["1994-01-11",4.8057,5.0292,4.8057,4.9733,166000.0],["1994-01-12",4.9174,5.141,4.9174,5.0851,15600.0],["1994-01-13",5.2527,5.2527,4.9174,4.9174,3400.0],["1994-01-14",4.9174,5.2527,4.9174,5.2527,50000.0],["1994-01-17",5.2527,5.2527,4.9174,5.2527,16000.0],["1994-01-18",4.9733,5.2527,4.9174,5.141,52800.0],["1994-01-19",4.9174,5.2527,4.9174,5.2527,53400.0],["1994-01-20",5.0292,5.3645,5.0292,5.0292,23200.0],["1994-01-21",5.141,5.3645,5.0292,5.3645,16600.0],["1994-01-24",5.0292,5.2527,5.0292,5.0292,28600.0],["1994-01-25",5.0292,5.3645,5.0292,5.3645,90200.0],["1994-01-26",5.0292,5.3645,5.0292,5.141,53600.0],["1994-01-27",5.0292,5.1968,5.0292,5.1968,7400.0],["1994-01-28",5.0292,5.0292,4.9174,4.9174,1800.0],["1994-01-31",5.0292,5.0851,5.0292,5.0292,238000.0],["1994-02-01",5.3645,5.3645,5.3645,5.3645,2000.0],["1994-02-02",5.3645,5.3645,4.9174,5.1968,5200.0],["1994-02-03",5.1968,5.1968,5.1968,5.1968,0.0],["1994-02-04",5.3645,5.3645,4.9174,4.9174,4000.0],["1994-02-07",4.9174,5.0292,4.9174,4.9174,3800.0],["1994-02-08",4.9174,4.9174,4.9174,4.9174,0.0],["1994-02-09",5.2527,5.3645,4.9174,5.3645,2800.0],["1994-02-10",5.3645,5.3645,4.9174,5.3645,1800.0],["1994-02-11",4.9174,4.9174,4.9174,4.9174,200.0],["1994-02-14",4.9174,5.3645,4.9174,4.9174,8000.0],["1994-02-15",4.9733,5.3645,4.9733,5.3645,2800.0],["1994-02-16",4.9174,5.3645,4.9174,5.3645,1800.0],["1994-02-17",4.9174,4.9174,4.9174,4.9174,200.0],["1994-02-18",4.9174,5.2527,4.9174,4.9174,8000.0],["1994-02-22",5.0292,5.0292,4.6939,4.6939,25000.0],["1994-02-23",4.6939,4.6939,4.6939,4.6939,2600.0],["1994-02-24",4.6939,5.141,4.4704,4.6939,18800.0],["1994-02-25",4.638,4.638,4.4704,4.5822,147400.0],["1994-02-28",4.8057,4.8057,4.4704,4.8057,6600.0],["1994-03-01",4.4704,4.8057,4.4704,4.5822,3800.0],["1994-03-02",4.8057,4.8057,4.2469,4.2469,18200.0],["1994-03-03",4.6939,4.6939,3.9675,4.0234,27800.0],["1994-03-04",3.9116,4.2469,3.9116,4.0234,21000.0],["1994-03-07",3.9675,4.2469,3.9675,4.2469,29000.0],["1994-03-08",4.3586,4.3586,4.3028,4.3028,600.0],["1994-03-09",4.3028,4.4704,4.3028,4.4704,38600.0],["1994-03-10",4.6939,4.6939,4.2469,4.2469,4200.0],["1994-03-11",4.2469,4.2469,4.2469,4.2469,200.0],["1994-03-14",4.2469,4.2469,4.2469,4.2469,1000.0],["1994-03-15",4.6939,4.6939,4.6939,4.6939,9000.0],["1994-03-16",4.6939,4.6939,4.6939,4.6939,7000.0],["1994-03-17",4.6939,4.6939,4.6939,4.6939,0.0],["1994-03-18",4.8057,4.9174,4.6939,4.9174,18800.0],["1994-03-21",4.5822,5.0292,4.5822,4.9174,1800.0],["1994-03-22",4.5822,4.7498,4.5822,4.6939,4000.0],["1994-03-23",4.5822,4.5822,4.5822,4.5822,3600.0],["1994-03-24",4.5822,4.6939,4.3586,4.6939,21000.0],["1994-03-25",4.5822,4.5822,4.5822,4.5822,1600.0],["1994-03-28",4.6939,4.6939,4.6939,4.6939,6600.0],["1994-03-29",4.3586,4.6939,4.3586,4.5822,9200.0],["1994-03-30",4.4704,4.638,4.3586,4.4704,25000.0],["1994-03-31",4.2469,4.2469,3.9116,4.2469,23600.0],["1994-04-04",3.7998,4.0234,3.6881,3.7998,49400.0],["1994-04-05",4.0234,4.1351,4.0234,4.1351,8200.0],["1994-04-06",4.1351,4.1351,4.0234,4.1351,6200.0],["1994-04-07",3.6881,3.6881,3.6881,3.6881,3200.0],["1994-04-08",4.0234,4.0234,4.0234,4.0234,200.0],["1994-04-11",3.6881,3.6881,3.6881,3.6881,2000.0],["1994-04-12",4.0234,4.0234,3.6881,3.6881,1600.0],["1994-04-13",3.6881,4.0234,3.6881,3.7998,2400.0],["1994-04-14",3.6881,4.0234,3.6881,4.0234,1200.0],["1994-04-15",4.0234,4.0234,4.0234,4.0234,200.0],["1994-04-18",4.0234,4.0234,4.0234,4.0234,0.0],["1994-04-19",3.6881,3.6881,3.6881,3.6881,400.0],["1994-04-20",3.6881,3.6881,3.6881,3.6881,200.0],["1994-04-21",4.0234,4.0234,4.0234,4.0234,200.0],["1994-04-22",3.744,3.744,3.6881,3.6881,400.0],["1994-04-25",4.0234,4.0234,4.0234,4.0234,200.0],["1994-04-26",3.7719,3.7719,3.6881,3.6881,2200.0],["1994-04-28",3.6881,3.6881,3.6881,3.6881,0.0],["1994-04-29",3.6881,3.6881,3.6881,3.6881,0.0],["1994-05-02",3.6881,3.6881,3.6881,3.6881,200.0],["1994-05-03",3.6881,3.6881,3.6881,3.6881,400.0],["1994-05-04",4.0234,4.0234,4.0234,4.0234,200.0],["1994-05-05",3.6881,3.7998,3.6881,3.6881,2200.0],["1994-05-06",3.6881,3.6881,3.6881,3.6881,0.0],["1994-05-09",3.6881,3.6881,3.6881,3.6881,0.0],["1994-05-10",3.7998,3.8557,3.7998,3.8557,10000.0],["1994-05-11",3.7998,3.8557,3.6881,3.6881,15000.0],["1994-05-12",3.6881,3.6881,3.6881,3.6881,200.0],["1994-05-13",3.6881,3.6881,3.6881,3.6881,0.0],["1994-05-16",3.6881,3.6881,3.6881,3.6881,0.0],["1994-05-17",3.7998,3.7998,3.6881,3.6881,2000.0],["1994-05-18",3.6881,3.6881,3.6881,3.6881,0.0],["1994-05-19",3.6881,3.6881,3.6881,3.6881,1000.0],["1994-05-20",3.6881,3.6881,3.6881,3.6881,400.0],["1994-05-23",3.5763,3.6322,3.5763,3.6322,800000.0],["1994-05-24",4.0234,4.0234,3.6881,3.7998,27600.0],["1994-05-25",3.7998,3.9116,3.6881,3.7998,11600.0],["1994-05-26",3.7998,3.7998,3.7998,3.7998,0.0],["1994-05-27",3.5763,3.5763,3.5763,3.5763,1200.0],["1994-05-31",3.5763,3.5763,3.5763,3.5763,400.0],["1994-06-01",4.0234,4.0234,4.0234,4.0234,200.0],["1994-06-02",3.5763,3.5763,3.5763,3.5763,200.0],["1994-06-03",3.6881,3.7998,3.6881,3.7998,8800.0],["1994-06-06",3.5763,3.5763,3.5763,3.5763,200.0],["1994-06-07",3.5763,3.5763,3.5763,3.5763,4400.0],["1994-06-08",3.7998,3.7998,3.5763,3.5763,27200.0],["1994-06-09",3.5763,3.5763,3.5763,3.5763,0.0],["1994-06-10",3.5763,3.5763,3.5763,3.5763,0.0],["1994-06-13",3.5763,3.5763,3.5763,3.5763,0.0],["1994-06-14",3.7998,3.7998,3.6043,3.6043,2400.0],["1994-06-15",3.6043,3.6043,3.6043,3.6043,0.0],["1994-06-16",3.4646,3.6881,3.4646,3.4646,10200.0],["1994-06-17",3.4646,3.4646,3.4646,3.4646,0.0],["1994-06-20",3.4646,3.7998,3.4646,3.5763,2600.0],["1994-06-21",3.5763,3.5763,3.5763,3.5763,0.0],["1994-06-22",3.4646,3.5763,3.4646,3.5763,1800.0],["1994-06-23",3.4646,3.4646,3.4646,3.4646,2000.0],["1994-06-24",3.4646,3.6881,3.3528,3.3528,8800.0],["1994-06-27",3.3528,3.3528,3.3528,3.3528,0.0],["1994-06-28",3.3528,3.3528,3.3528,3.3528,0.0],["1994-06-29",3.3528,3.3528,3.3528,3.3528,0.0],["1994-06-30",3.3528,3.7998,3.3528,3.7998,25000.0],["1994-07-01",3.6881,3.6881,3.6881,3.6881,2600.0],["1994-07-05",3.6322,3.6322,3.4646,3.4646,2600.0],["1994-07-06",3.4646,3.4646,3.4646,3.4646,0.0],["1994-07-07",3.4646,3.6881,3.4646,3.6881,6800.0],["1994-07-08",3.5763,3.5763,3.5763,3.5763,800.0],["1994-07-11",3.4646,3.5763,3.4646,3.5763,1200.0],["1994-07-12",3.4646,3.6881,3.4646,3.4646,55800.0],["1994-07-13",3.5763,3.5763,3.241,3.241,7600.0],["1994-07-14",3.241,3.4925,3.241,3.4925,2400.0],["1994-07-15",3.6881,3.6881,3.6881,3.6881,200.0],["1994-07-18",3.6881,3.6881,3.3528,3.4646,12600.0],["1994-07-19",3.6881,3.6881,3.4646,3.4646,13200.0],["1994-07-20",3.4646,3.4646,3.4646,3.4646,0.0],["1994-07-21",3.241,3.2969,3.241,3.2969,1600.0],["1994-07-22",3.241,3.2969,3.241,3.2969,20400.0],["1994-07-25",3.241,3.3528,3.241,3.3528,1400.0],["1994-07-26",3.3528,3.3528,3.3528,3.3528,0.0],["1994-07-27",3.5763,3.5763,3.5763,3.5763,3400.0],["1994-07-28",3.5763,3.5763,3.5763,3.5763,0.0],["1994-07-29",3.5763,3.5763,3.4226,3.4226,1600.0],["1994-08-01",3.241,3.241,3.241,3.241,200.0],["1994-08-02",3.241,3.4646,3.1293,3.1293,14800.0],["1994-08-03",3.3249,3.4087,3.3249,3.4087,48000.0],["1994-08-04",3.3528,3.3528,3.2969,3.2969,5600.0],["1994-08-05",3.1293,3.1293,3.1293,3.1293,1000.0],["1994-08-08",3.1293,3.1293,3.1293,3.1293,0.0],["1994-08-09",3.4646,3.4646,2.9058,3.0175,14600.0],["1994-08-10",3.0734,3.241,3.0734,3.241,6800.0],["1994-08-11",2.9058,3.241,2.9058,2.9058,4600.0],["1994-08-12",3.1852,3.1852,3.1293,3.1293,18200.0],["1994-08-15",3.0734,3.241,3.0734,3.0734,24200.0],["1994-08-16",2.794,3.241,2.794,2.9896,14200.0],["1994-08-17",3.241,3.241,2.9058,3.1293,6200.0],["1994-08-18",3.241,3.241,2.9896,2.9896,46400.0],["1994-08-19",3.0734,3.241,2.9896,2.9896,51800.0],["1994-08-22",3.1293,3.1293,3.1293,3.1293,400.0],["1994-08-23",3.241,3.241,2.9058,2.9058,1200.0],["1994-08-24",3.0175,3.241,3.0175,3.1293,13000.0],["1994-08-25",2.9058,3.0734,2.9058,3.0734,61600.0],["1994-08-26",2.9058,2.9058,2.9058,2.9058,800.0],["1994-08-29",3.241,3.241,2.9058,3.1293,67600.0],["1994-08-30",2.9058,2.9058,2.9058,2.9058,1400.0],["1994-08-31",2.9058,2.9058,2.9058,2.9058,0.0],["1994-09-01",3.241,3.241,3.241,3.241,2000.0],["1994-09-02",3.241,3.241,3.1293,3.241,4200.0],["1994-09-06",2.9058,3.241,2.9058,3.241,5600.0],["1994-09-07",3.241,3.241,2.9058,2.9058,5200.0],["1994-09-08",3.241,3.3528,3.241,3.3528,10400.0],["1994-09-09",3.4646,3.4646,3.1293,3.4087,12800.0],["1994-09-12",3.4646,3.4646,3.4646,3.4646,400.0],["1994-09-13",3.4646,3.4646,3.4646,3.4646,800.0],["1994-09-14",3.0175,3.241,3.0175,3.0175,400.0],["1994-09-15",3.0175,3.0175,3.0175,3.0175,0.0],["1994-09-16",3.1293,3.3528,3.1293,3.3528,400.0],["1994-09-19",3.1293,3.4646,3.1293,3.3528,71600.0],["1994-09-20",3.3528,3.3528,3.3528,3.3528,0.0],["1994-09-21",3.3528,3.3528,3.241,3.241,2400.0],["1994-09-22",3.4087,3.4646,3.241,3.3528,14400.0],["1994-09-23",3.3528,3.3528,3.3528,3.3528,0.0],["1994-09-26",3.5763,3.5763,3.5763,3.5763,600.0],["1994-09-27",3.241,3.5763,3.241,3.5763,1200.0],["1994-09-28",3.241,3.241,3.241,3.241,3600.0],["1994-09-29",3.2969,3.2969,3.2969,3.2969,3600.0],["1994-09-30",3.2969,3.2969,3.2969,3.2969,0.0],["1994-10-03",3.241,3.241,3.241,3.241,5200.0],["1994-10-04",3.241,3.241,3.241,3.241,0.0],["1994-10-05",3.241,3.3528,3.0175,3.3528,62400.0],["1994-10-06",3.1852,3.1852,3.1013,3.1293,38200.0],["1994-10-07",3.1293,3.1293,3.1293,3.1293,0.0],["1994-10-10",3.0175,3.0175,3.0175,3.0175,200.0],["1994-10-11",3.0734,3.1293,3.0734,3.1293,7000.0],["1994-10-12",3.262,3.262,3.0734,3.1293,6800.0],["1994-10-13",3.0175,3.0175,3.0175,3.0175,200.0],["1994-10-14",3.0175,3.0175,3.0175,3.0175,0.0],["1994-10-17",3.2969,3.2969,3.2969,3.2969,4000.0],["1994-10-18",3.2969,3.2969,3.2969,3.2969,0.0],["1994-10-19",3.2969,3.2969,3.2969,3.2969,0.0],["1994-10-20",3.2969,3.2969,3.2969,3.2969,0.0],["1994-10-21",3.0734,3.1293,3.0175,3.0175,85600.0],["1994-10-24",3.0175,3.241,2.8499,3.241,188800.0],["1994-10-25",3.241,3.241,2.5705,2.794,248600.0],["1994-10-26",2.9058,2.9058,2.6822,2.9058,7800.0],["1994-10-27",2.9058,2.9058,2.6822,2.6822,39400.0],["1994-10-28",2.6822,2.6822,2.5705,2.5705,40600.0],["1994-10-31",2.9058,2.9058,2.5705,2.6822,71600.0],["1994-11-01",2.9058,2.9058,2.5705,2.5705,12600.0],["1994-11-02",2.6822,2.6822,2.6822,2.6822,600.0],["1994-11-03",2.5705,2.5705,2.4587,2.5705,14200.0],["1994-11-04",2.5705,2.5705,2.347,2.5705,2800.0],["1994-11-07",2.5705,2.5705,2.5705,2.5705,600.0],["1994-11-08",2.347,2.5705,2.2911,2.347,392200.0],["1994-11-09",2.347,2.347,2.347,2.347,0.0],["1994-11-10",2.5705,2.794,2.5705,2.794,8400.0],["1994-11-11",2.794,2.794,2.6822,2.6822,15000.0],["1994-11-14",2.4587,2.4587,2.4587,2.4587,10000.0],["1994-11-15",2.5705,2.5705,2.5146,2.5705,50000.0],["1994-11-16",2.794,2.794,2.6264,2.6822,14400.0],["1994-11-17",2.6264,2.6822,2.5705,2.6822,34000.0],["1994-11-18",2.794,2.794,2.794,2.794,600.0],["1994-11-21",2.794,2.9058,2.6822,2.9058,13600.0],["1994-11-22",2.8499,2.8499,2.794,2.8499,34000.0],["1994-11-23",2.9058,2.9058,2.794,2.794,13600.0],["1994-11-25",2.9058,3.5763,2.9058,3.4646,83800.0],["1994-11-28",3.6881,3.6881,3.3528,3.5204,207600.0],["1994-11-29",3.6881,3.7998,3.4646,3.6881,55800.0],["1994-11-30",3.7998,3.7998,3.4646,3.7998,36600.0],["1994-12-01",3.7998,3.7998,3.4646,3.6881,18400.0],["1994-12-02",3.6881,3.6881,3.4646,3.6881,11400.0],["1994-12-05",3.6881,3.6881,3.4646,3.6322,28000.0],["1994-12-06",3.6881,3.6881,3.4646,3.5763,111000.0],["1994-12-07",3.4646,3.6881,3.4646,3.4646,6600.0],["1994-12-08",3.5763,3.6881,3.4646,3.6881,25000.0],["1994-12-09",3.6881,3.6881,3.3528,3.3528,85800.0],["1994-12-12",3.1293,3.1293,2.2352,2.5705,208600.0],["1994-12-13",2.5705,2.6822,2.347,2.5705,11800.0],["1994-12-14",2.6822,2.6822,2.4587,2.4587,22000.0],["1994-12-15",2.6822,2.6822,2.4587,2.6822,41800.0],["1994-12-16",2.6822,2.6822,2.5146,2.6822,4800.0],["1994-12-19",2.6822,2.6822,2.4587,2.4587,38400.0],["1994-12-20",2.4587,2.6822,2.347,2.6822,81400.0],["1994-12-21",2.347,2.6822,2.347,2.6822,28400.0],["1994-12-22",2.5705,2.5705,2.347,2.4587,19200.0],["1994-12-23",2.4587,2.4587,2.2352,2.2352,2200.0],["1994-12-27",2.2352,2.4587,2.2352,2.347,29600.0],["1994-12-28",2.347,2.347,2.2352,2.2352,22400.0],["1994-12-29",2.2352,2.2911,2.0117,2.1793,98200.0],["1994-12-30",2.1234,2.4587,2.1234,2.4587,25400.0],["1995-01-03",2.4587,2.4587,2.1234,2.319,6600.0],["1995-01-04",2.319,2.319,2.319,2.319,0.0],["1995-01-05",2.319,2.319,2.319,2.319,0.0],["1995-01-06",2.4587,2.4587,2.2352,2.4587,23000.0],["1995-01-09",2.4587,2.4587,2.2352,2.347,12200.0],["1995-01-10",2.347,2.4028,2.2352,2.2352,5800.0],["1995-01-11",2.4587,2.4587,2.4587,2.4587,1000.0],["1995-01-12",2.4587,2.4587,2.347,2.347,10800.0],["1995-01-13",2.347,2.4587,2.347,2.4587,3200.0],["1995-01-16",2.347,2.347,2.347,2.347,200.0],["1995-01-17",2.6822,2.6822,2.347,2.347,1400.0],["1995-01-18",2.347,2.347,2.347,2.347,3000.0],["1995-01-19",2.347,2.4587,2.347,2.4587,12200.0],["1995-01-20",2.4587,2.4587,2.4587,2.4587,0.0],["1995-01-23",2.6822,2.6822,2.347,2.347,600.0],["1995-01-24",2.5146,2.5705,2.347,2.5705,5200.0],["1995-01-25",2.347,2.5705,2.347,2.5705,1000.0],["1995-01-26",2.347,2.347,2.347,2.347,1200.0],["1995-01-27",2.5705,2.5705,2.4587,2.4587,1600.0],["1995-01-30",2.5705,2.5705,2.347,2.347,800.0],["1995-01-31",2.347,2.347,2.347,2.347,0.0],["1995-02-01",2.347,2.347,2.347,2.347,10000.0],["1995-02-02",2.347,2.347,2.347,2.347,0.0],["1995-02-03",2.5705,2.5705,2.347,2.347,4800.0],["1995-02-06",2.5705,2.5705,2.2352,2.2352,15200.0],["1995-02-07",2.2352,2.2352,2.2352,2.2352,400.0],["1995-02-08",2.4587,2.4587,2.2352,2.2352,4400.0],["1995-02-09",2.4587,2.4587,2.2352,2.2352,12000.0],["1995-02-10",2.4587,2.4587,2.2911,2.2911,8600.0],["1995-02-13",2.347,2.347,2.2352,2.2352,3000.0],["1995-02-14",2.1234,2.347,2.1234,2.2352,5000.0],["1995-02-15",2.1234,2.4587,2.0117,2.2352,33000.0],["1995-02-16",2.2352,2.2352,2.2352,2.2352,0.0],["1995-02-17",2.0955,2.2352,2.0955,2.2352,20000.0],["1995-02-21",2.0117,2.1234,2.0117,2.0117,1400.0],["1995-02-22",2.2352,2.2352,1.7323,2.0117,48200.0],["1995-02-23",2.0117,2.0117,2.0117,2.0117,5800.0],["1995-02-24",1.8999,2.1234,1.8999,2.1234,65600.0],["1995-02-27",2.0117,2.1234,2.0117,2.1234,10400.0],["1995-02-28",1.8999,2.347,1.8999,2.0676,6000.0],["1995-03-01",2.347,2.347,2.2352,2.2352,2000.0],["1995-03-02",2.347,2.347,2.347,2.347,200.0],["1995-03-03",2.347,2.347,2.347,2.347,0.0],["1995-03-06",1.8999,1.8999,1.8999,1.8999,400.0],["1995-03-07",1.8999,2.0117,1.8999,2.0117,400.0],["1995-03-08",1.8999,2.347,1.8999,1.8999,1000.0],["1995-03-09",1.8999,1.8999,1.8999,1.8999,1200.0],["1995-03-10",1.8999,1.8999,1.8999,1.8999,1200.0],["1995-03-13",1.8999,1.8999,1.8999,1.8999,0.0],["1995-03-14",1.8999,1.8999,1.8999,1.8999,0.0],["1995-03-15",1.8999,2.1793,1.8999,2.0676,27400.0],["1995-03-16",2.0676,2.0676,2.0676,2.0676,800.0],["1995-03-17",1.9837,2.1234,1.9558,2.1234,44000.0],["1995-03-20",1.8999,2.0117,1.8999,1.8999,2400.0],["1995-03-21",2.2352,2.2352,1.8999,1.8999,4200.0],["1995-03-22",2.0117,2.1234,1.872,2.0117,142200.0],["1995-03-23",1.8999,2.0117,1.8999,2.0117,76600.0],["1995-03-24",1.8999,2.2352,1.8999,1.8999,17400.0],["1995-03-27",1.8999,1.8999,1.8999,1.8999,0.0],["1995-03-28",1.8999,1.8999,1.8999,1.8999,1200.0],["1995-03-29",1.9279,2.2352,1.8999,1.8999,55000.0],["1995-03-30",2.1234,2.1234,1.8999,1.8999,800.0],["1995-03-31",1.8999,1.8999,1.8999,1.8999,4400.0],["1995-04-03",1.9279,2.2352,1.8999,2.2352,67200.0],["1995-04-04",2.1793,2.1793,1.8999,2.0117,54600.0],["1995-04-05",1.8999,1.8999,1.8999,1.8999,40000.0],["1995-04-06",1.8999,1.8999,1.8999,1.8999,0.0],["1995-04-07",1.8999,1.8999,1.8999,1.8999,200.0],["1995-04-10",1.9558,2.2352,1.9558,2.0117,39800.0],["1995-04-11",2.2352,2.347,2.1234,2.2352,20400.0],["1995-04-12",2.4587,2.4587,2.1234,2.2352,34400.0],["1995-04-13",2.0117,2.0676,2.0117,2.0676,2200.0],["1995-04-17",2.0117,2.2352,2.0117,2.0117,5000.0],["1995-04-18",2.0117,2.1234,2.0117,2.1234,22000.0],["1995-04-19",2.0117,2.1234,2.0117,2.1234,20400.0],["1995-04-20",2.1234,2.1234,2.1234,2.1234,0.0],["1995-04-21",2.0117,2.0117,2.0117,2.0117,7000.0],["1995-04-24",1.8999,2.1234,1.8999,1.9558,12000.0],["1995-04-25",2.0117,2.0117,2.0117,2.0117,2000.0],["1995-04-26",1.8999,2.0117,1.8999,2.0117,2600.0],["1995-04-27",2.1234,2.2352,2.1234,2.1793,19400.0],["1995-04-28",2.347,2.347,2.1234,2.1234,3400.0],["1995-05-01",2.347,2.347,2.1234,2.1234,12000.0],["1995-05-02",2.1234,2.1234,2.1234,2.1234,7000.0],["1995-05-03",2.1234,2.1234,2.1234,2.1234,0.0],["1995-05-04",2.1234,2.1514,2.1234,2.1514,19600.0],["1995-05-05",2.1234,2.1234,2.1234,2.1234,2000.0],["1995-05-08",2.347,2.347,2.1234,2.1234,4400.0],["1995-05-09",2.1234,2.1234,2.1234,2.1234,400.0],["1995-05-10",2.1234,2.1234,2.1234,2.1234,800.0],["1995-05-11",2.1234,2.347,2.1234,2.1234,4200.0],["1995-05-12",2.347,2.347,2.347,2.347,1200.0],["1995-05-15",2.347,2.347,2.1793,2.1793,14800.0],["1995-05-16",2.2352,2.347,2.2352,2.347,6200.0],["1995-05-17",2.5705,2.6822,2.347,2.5705,73400.0],["1995-05-18",2.4587,2.4587,2.4587,2.4587,2000.0],["1995-05-19",2.4587,2.6822,2.4587,2.4587,11200.0],["1995-05-22",2.5705,2.6822,2.4587,2.6822,206400.0],["1995-05-23",2.794,2.794,2.6822,2.6822,6000.0],["1995-05-24",2.4587,2.5705,2.4587,2.4587,2400.0],["1995-05-25",2.4587,2.6822,2.4587,2.5705,2200.0],["1995-05-26",2.5705,2.5705,2.5705,2.5705,600.0],["1995-05-30",2.5705,2.5705,2.5705,2.5705,0.0],["1995-05-31",2.4587,2.4587,2.4587,2.4587,5800.0],["1995-06-01",2.347,2.347,2.347,2.347,1000.0],["1995-06-02",2.347,2.6264,2.347,2.6264,6600.0],["1995-06-05",2.347,2.347,2.347,2.347,2200.0],["1995-06-06",2.347,2.347,2.347,2.347,0.0],["1995-06-07",2.347,2.347,2.347,2.347,800.0],["1995-06-08",2.347,2.347,2.347,2.347,0.0],["1995-06-09",2.347,2.5705,2.347,2.5705,1200.0],["1995-06-12",2.5705,2.5705,2.5705,2.5705,1400.0],["1995-06-13",2.5705,2.5705,2.2352,2.2352,12200.0],["1995-06-14",2.2352,2.2352,2.2352,2.2352,200.0],["1995-06-15",2.2352,2.5705,2.2352,2.5705,2200.0],["1995-06-16",2.4028,2.4028,2.4028,2.4028,2000.0],["1995-06-19",2.4028,2.4028,2.4028,2.4028,0.0],["1995-06-20",2.4028,2.4028,2.4028,2.4028,0.0],["1995-06-21",2.347,2.347,2.2352,2.2352,1200.0],["1995-06-22",2.2352,2.2352,2.2352,2.2352,0.0],["1995-06-23",2.5705,2.5705,2.1234,2.4587,85000.0],["1995-06-26",2.4587,2.4587,2.2911,2.2911,14000.0],["1995-06-27",2.1234,2.1234,2.1234,2.1234,1000.0],["1995-06-28",2.1234,2.1234,2.1234,2.1234,0.0],["1995-06-29",2.1234,2.1234,2.1234,2.1234,400.0],["1995-06-30",2.347,2.347,2.347,2.347,9600.0],["1995-07-03",2.347,2.347,2.347,2.347,0.0],["1995-07-05",2.1234,2.347,2.1234,2.347,400.0],["1995-07-06",2.1234,2.2352,2.1234,2.1234,48600.0],["1995-07-07",2.1234,2.2352,2.1234,2.2352,8000.0],["1995-07-10",2.1234,2.1234,2.1234,2.1234,1400.0],["1995-07-11",2.1234,2.4028,2.1234,2.2352,126800.0],["1995-07-12",2.4587,2.4587,2.2352,2.2352,600.0],["1995-07-13",2.2352,2.4028,2.2352,2.347,7400.0],["1995-07-14",2.2352,2.4587,2.2352,2.347,11000.0],["1995-07-17",2.2352,2.2352,2.2352,2.2352,600.0],["1995-07-18",2.2352,2.2352,2.2352,2.2352,600.0],["1995-07-19",2.2352,2.2352,2.2352,2.2352,0.0],["1995-07-20",2.347,2.347,2.2352,2.2352,14600.0],["1995-07-21",2.347,2.4587,2.347,2.4587,74400.0],["1995-07-24",2.4587,2.4587,2.347,2.4028,31800.0],["1995-07-25",2.347,2.4587,2.347,2.4028,25600.0],["1995-07-26",2.4587,2.4587,2.4587,2.4587,1000.0],["1995-07-27",2.347,2.5705,2.347,2.4587,140800.0],["1995-07-28",2.5146,2.6822,2.5146,2.6822,6200.0],["1995-07-31",2.794,2.794,2.5146,2.5146,6000.0],["1995-08-01",2.6822,2.6822,2.5705,2.6264,6000.0],["1995-08-02",2.5705,2.794,2.5146,2.6822,31200.0],["1995-08-03",2.4587,2.6822,2.4587,2.5146,4200.0],["1995-08-04",2.4587,2.4587,2.4587,2.4587,4000.0],["1995-08-07",2.4587,2.4587,2.4587,2.4587,2400.0],["1995-08-08",2.5146,2.6822,2.4587,2.4587,208400.0],["1995-08-09",2.4587,2.5705,2.4587,2.5146,30400.0],["1995-08-10",2.347,2.5705,2.347,2.5705,600.0],["1995-08-11",2.5705,2.5705,2.5705,2.5705,0.0],["1995-08-14",2.347,2.5146,2.2911,2.2911,23000.0],["1995-08-15",2.347,2.4587,2.2352,2.4587,4400.0],["1995-08-16",2.2352,2.2352,2.2352,2.2352,1200.0],["1995-08-17",2.5705,2.6264,2.4587,2.5705,110200.0],["1995-08-18",2.5705,2.794,2.5705,2.5705,33000.0],["1995-08-21",2.5705,2.5705,2.5705,2.5705,0.0],["1995-08-22",2.5705,2.5705,2.5705,2.5705,20200.0],["1995-08-23",2.5705,2.5705,2.5705,2.5705,1000.0],["1995-08-24",2.5705,2.5705,2.5146,2.5146,10200.0],["1995-08-25",2.4587,2.6822,2.4587,2.4587,13600.0],["1995-08-28",2.4587,2.794,2.4587,2.4587,31000.0],["1995-08-29",2.4587,2.4587,2.4587,2.4587,3400.0],["1995-08-30",2.4587,2.4587,2.4587,2.4587,200.0],["1995-08-31",2.4587,2.4587,2.4587,2.4587,3200.0],["1995-09-01",2.4587,2.4587,2.4587,2.4587,2200.0],["1995-09-05",2.4587,2.5705,2.4587,2.4587,12600.0],["1995-09-06",2.4587,2.4587,2.4587,2.4587,4600.0],["1995-09-07",2.4587,2.4587,2.4587,2.4587,2600.0],["1995-09-08",2.4587,2.4587,2.4587,2.4587,0.0],["1995-09-11",2.347,2.4028,2.347,2.347,1600.0],["1995-09-12",2.4028,2.4587,2.4028,2.4587,38400.0],["1995-09-13",2.4028,2.4587,2.4028,2.4587,14800.0],["1995-09-14",2.4587,2.4587,2.4587,2.4587,0.0],["1995-09-15",2.4587,2.4587,2.4587,2.4587,0.0],["1995-09-18",2.4028,2.4028,2.4028,2.4028,3600.0],["1995-09-19",2.4028,2.5146,2.4028,2.4587,22000.0],["1995-09-20",2.4587,2.5146,2.4587,2.5146,5800.0],["1995-09-21",2.5705,2.5705,2.347,2.347,1200.0],["1995-09-22",2.5705,2.5705,2.4587,2.4587,4400.0],["1995-09-25",2.5146,2.5705,2.5146,2.5705,3800.0],["1995-09-26",2.5705,2.5705,2.5705,2.5705,0.0],["1995-09-27",2.5705,2.5705,2.4587,2.4587,3600.0],["1995-09-28",2.4587,2.4587,2.4587,2.4587,200.0],["1995-09-29",2.5705,2.5705,2.5705,2.5705,200.0],["1995-10-02",2.4587,2.5705,2.4587,2.5705,9400.0],["1995-10-03",2.5146,2.5146,2.5146,2.5146,1800.0],["1995-10-04",2.5146,2.5146,2.5146,2.5146,0.0],["1995-10-05",2.5146,2.5146,2.5146,2.5146,1200.0],["1995-10-06",2.4028,2.5146,2.4028,2.5146,47800.0],["1995-10-09",2.347,2.347,2.347,2.347,200.0],["1995-10-10",2.5146,2.5146,2.347,2.347,2200.0],["1995-10-11",2.4587,2.6264,2.4587,2.5705,18400.0],["1995-10-12",2.5705,2.5705,2.5705,2.5705,0.0],["1995-10-13",2.4587,2.4587,2.4587,2.4587,400.0],["1995-10-16",2.4587,2.5705,2.4587,2.5705,600.0],["1995-10-17",2.4587,2.4587,2.4587,2.4587,1000.0],["1995-10-18",2.4587,2.4587,2.4587,2.4587,0.0],["1995-10-19",2.347,2.4587,2.347,2.347,1000.0],["1995-10-20",2.347,2.347,2.347,2.347,1200.0],["1995-10-23",2.347,2.347,2.347,2.347,2800.0],["1995-10-24",2.347,2.347,2.347,2.347,0.0],["1995-10-25",2.2911,2.4587,2.2911,2.4028,3800.0],["1995-10-26",2.4587,2.5146,2.4587,2.5146,3000.0],["1995-10-27",2.5146,2.5146,2.5146,2.5146,0.0],["1995-10-30",2.347,2.347,2.347,2.347,2400.0],["1995-10-31",2.347,2.6264,2.347,2.6264,1000.0],["1995-11-01",2.6264,2.6264,2.4028,2.5146,11800.0],["1995-11-02",2.6264,2.6264,2.347,2.347,10400.0],["1995-11-03",2.6264,2.6264,2.347,2.5146,3600.0],["1995-11-06",2.347,2.347,2.347,2.347,2000.0],["1995-11-07",2.4028,2.4308,2.347,2.4308,7600.0],["1995-11-08",2.4727,2.5006,2.347,2.347,40400.0],["1995-11-09",2.347,2.6822,2.347,2.6264,58000.0],["1995-11-10",2.347,2.5146,2.347,2.4028,22000.0],["1995-11-13",2.4028,2.4028,2.4028,2.4028,3200.0],["1995-11-14",2.4028,2.4028,2.4028,2.4028,0.0],["1995-11-15",2.4028,2.4028,2.347,2.347,37600.0],["1995-11-16",2.347,2.347,2.347,2.347,2000.0],["1995-11-17",2.347,2.4587,2.347,2.4587,10600.0],["1995-11-20",2.5146,2.5705,2.4028,2.5705,29200.0],["1995-11-21",2.4028,2.4587,2.0117,2.2352,51800.0],["1995-11-22",2.0117,2.2352,2.0117,2.0117,3200.0],["1995-11-24",2.0117,2.2352,2.0117,2.2352,27800.0],["1995-11-27",2.2352,2.2352,2.2352,2.2352,0.0],["1995-11-28",2.0117,2.0676,2.0117,2.0117,2000.0],["1995-11-29",2.0117,2.0117,2.0117,2.0117,1200.0],["1995-11-30",2.0117,2.0117,2.0117,2.0117,3000.0],["1995-12-01",2.0117,2.2352,2.0117,2.2352,7800.0],["1995-12-04",2.0117,2.347,2.0117,2.347,9400.0],["1995-12-05",2.0117,2.0117,2.0117,2.0117,37200.0],["1995-12-06",2.0117,2.0396,2.0117,2.0117,48000.0],["1995-12-07",1.8999,2.0117,1.7323,2.0117,41600.0],["1995-12-08",2.0117,2.0117,1.7323,2.0117,3200.0],["1995-12-11",1.7323,2.0117,1.7323,2.0117,1000.0],["1995-12-12",1.7882,1.7882,1.7882,1.7882,400.0],["1995-12-13",1.7882,1.7882,1.7882,1.7882,0.0],["1995-12-14",1.7882,1.7882,1.7882,1.7882,8000.0],["1995-12-15",1.7882,2.0117,1.7882,2.0117,6400.0],["1995-12-18",1.7882,1.8999,1.6764,1.7882,16200.0],["1995-12-19",1.6764,1.6764,1.6764,1.6764,9800.0],["1995-12-20",1.7882,1.7882,1.5646,1.6764,11000.0],["1995-12-21",1.5646,1.5646,1.5646,1.5646,1000.0],["1995-12-22",1.5646,1.6764,1.5646,1.6764,4400.0],["1995-12-26",1.7882,1.7882,1.5646,1.5646,28200.0],["1995-12-27",1.5646,1.5646,1.5646,1.5646,4000.0],["1995-12-28",1.7882,1.7882,1.5646,1.5646,32000.0],["1995-12-29",1.5646,1.7882,1.5646,1.5646,18800.0],["1996-01-02",1.6205,1.7323,1.6205,1.7323,21000.0],["1996-01-03",1.5646,1.7882,1.5646,1.5646,14200.0],["1996-01-04",1.6205,1.8999,1.6205,1.6205,24800.0],["1996-01-05",1.6764,1.7323,1.6764,1.6764,3800.0],["1996-01-08",1.6764,1.6764,1.6764,1.6764,0.0],["1996-01-09",1.6764,1.6764,1.6764,1.6764,0.0],["1996-01-10",1.6205,1.6764,1.6205,1.6764,7600.0],["1996-01-11",1.6205,1.7882,1.6205,1.6764,24000.0],["1996-01-12",1.6764,1.6764,1.6764,1.6764,0.0],["1996-01-15",1.6764,1.6764,1.6764,1.6764,0.0],["1996-01-16",1.5646,1.6764,1.5646,1.5646,22800.0],["1996-01-17",1.6764,1.6764,1.6764,1.6764,1600.0],["1996-01-18",1.4529,1.4529,1.4529,1.4529,800.0],["1996-01-19",1.4529,1.4529,1.4529,1.4529,0.0],["1996-01-22",1.4529,1.4529,1.4529,1.4529,0.0],["1996-01-23",1.4529,1.4529,1.4529,1.4529,400.0],["1996-01-24",1.6764,1.6764,1.6764,1.6764,400.0],["1996-01-25",1.6764,1.6764,1.4529,1.4529,2200.0],["1996-01-26",1.6764,1.6764,1.6764,1.6764,5600.0],["1996-01-29",1.4529,1.6764,1.4529,1.4529,2000.0],["1996-01-30",1.4529,1.4529,1.4529,1.4529,10000.0],["1996-01-31",1.6205,1.6205,1.6205,1.6205,4000.0],["1996-02-01",1.4529,1.7323,1.4529,1.7323,6400.0],["1996-02-02",1.7882,2.0117,1.7882,1.844,18800.0],["1996-02-05",1.844,1.844,1.844,1.844,0.0],["1996-02-06",1.7882,1.844,1.4529,1.4529,56000.0],["1996-02-07",1.5646,1.5646,1.5646,1.5646,2000.0],["1996-02-08",1.5646,1.5646,1.5646,1.5646,0.0],["1996-02-09",1.5646,1.7882,1.5088,1.5646,27600.0],["1996-02-12",1.5088,1.5646,1.5088,1.5646,2400.0],["1996-02-13",1.5088,1.5088,1.5088,1.5088,200.0],["1996-02-14",1.5088,1.5088,1.5088,1.5088,0.0],["1996-02-15",1.5088,1.5088,1.5088,1.5088,5000.0],["1996-02-16",1.5088,1.5088,1.5088,1.5088,0.0],["1996-02-20",1.5088,1.5088,1.5088,1.5088,0.0],["1996-02-21",1.5088,1.5088,1.5088,1.5088,0.0],["1996-02-22",1.7882,1.7882,1.7882,1.7882,1200.0],["1996-02-23",1.5088,1.5088,1.5088,1.5088,2000.0],["1996-02-26",1.7882,1.7882,1.5088,1.7882,30600.0],["1996-02-27",1.5088,1.7882,1.5088,1.6205,3600.0],["1996-02-28",1.5088,1.7323,1.5088,1.5088,15200.0],["1996-02-29",1.5646,1.7323,1.5088,1.5088,39200.0],["1996-03-01",1.6764,1.6764,1.5646,1.5646,18600.0],["1996-03-04",1.6764,1.6764,1.5088,1.5088,8000.0],["1996-03-05",1.6764,1.6764,1.5088,1.5088,8400.0],["1996-03-06",1.6764,1.6764,1.5088,1.5646,36400.0],["1996-03-07",1.6764,1.6764,1.6205,1.6764,7600.0],["1996-03-08",1.5088,1.6205,1.4529,1.6205,121400.0],["1996-03-11",1.6764,1.6764,1.6485,1.6764,1600.0],["1996-03-12",1.6764,1.6764,1.6485,1.6485,400.0],["1996-03-13",1.5088,1.5088,1.5088,1.5088,2000.0],["1996-03-14",1.5088,1.5088,1.5088,1.5088,0.0],["1996-03-15",1.5088,1.6764,1.5088,1.6205,6800.0],["1996-03-18",1.5088,1.5088,1.5088,1.5088,2200.0],["1996-03-19",1.5088,1.6764,1.5088,1.5646,6400.0],["1996-03-20",1.6764,1.6764,1.5646,1.6764,51400.0],["1996-03-21",1.6764,1.844,1.6205,1.7323,42200.0],["1996-03-22",1.6205,1.7882,1.6205,1.6764,13200.0],["1996-03-25",1.6205,1.7882,1.6205,1.7882,1400.0],["1996-03-26",1.6764,1.6764,1.6764,1.6764,5600.0],["1996-03-27",1.844,1.844,1.5088,1.5088,9600.0],["1996-03-28",1.5646,1.7882,1.5646,1.5646,8400.0],["1996-03-29",1.5088,1.7323,1.5088,1.7323,600.0],["1996-04-01",1.7323,1.7323,1.7323,1.7323,0.0],["1996-04-02",1.5646,1.5646,1.5646,1.5646,800.0],["1996-04-03",1.5646,1.844,1.5646,1.5646,244600.0],["1996-04-04",1.6205,1.844,1.5646,1.844,28800.0],["1996-04-08",1.5646,1.844,1.5646,1.844,1000.0],["1996-04-09",1.5646,1.844,1.5646,1.6485,15000.0],["1996-04-10",1.844,1.844,1.7882,1.844,9200.0],["1996-04-11",1.5646,1.5646,1.5646,1.5646,200.0],["1996-04-12",1.5646,1.5646,1.5646,1.5646,1200.0],["1996-04-15",1.5646,1.844,1.5646,1.6205,14400.0],["1996-04-16",1.844,1.844,1.5646,1.5646,600.0],["1996-04-17",1.844,1.844,1.844,1.844,1400.0],["1996-04-18",1.844,1.844,1.844,1.844,0.0],["1996-04-19",1.5646,1.5646,1.5646,1.5646,600.0],["1996-04-22",1.5646,1.844,1.5646,1.844,4200.0],["1996-04-23",1.5646,1.6205,1.5646,1.6205,1800.0],["1996-04-24",1.844,1.844,1.844,1.844,600.0],["1996-04-25",1.5646,1.844,1.5646,1.6764,10600.0],["1996-04-26",1.844,1.844,1.844,1.844,400.0],["1996-04-29",1.6764,1.6764,1.6764,1.6764,200.0],["1996-04-30",1.844,1.844,1.6764,1.6764,3000.0],["1996-05-01",1.6764,1.6764,1.6764,1.6764,200.0],["1996-05-02",1.844,1.844,1.844,1.844,1000.0],["1996-05-03",1.6764,1.6764,1.6764,1.6764,1200.0],["1996-05-06",1.844,1.844,1.844,1.844,1000.0],["1996-05-07",1.844,1.844,1.844,1.844,0.0],["1996-05-08",1.844,1.844,1.6764,1.6764,10800.0],["1996-05-09",1.6764,1.7882,1.5646,1.7882,7200.0],["1996-05-10",1.7882,1.7882,1.7882,1.7882,800.0],["1996-05-13",1.7882,1.7882,1.5646,1.5646,4200.0],["1996-05-14",1.5646,1.5646,1.5646,1.5646,0.0],["1996-05-15",1.7882,1.7882,1.5646,1.5646,1800.0],["1996-05-16",1.7882,1.7882,1.7882,1.7882,2000.0],["1996-05-17",1.7882,1.7882,1.7882,1.7882,1200.0],["1996-05-20",1.7882,1.7882,1.7882,1.7882,4400.0],["1996-05-21",1.7882,1.7882,1.5646,1.5646,226400.0],["1996-05-22",1.5646,1.7882,1.5646,1.7882,11200.0],["1996-05-23",1.5646,1.5646,1.5646,1.5646,400.0],["1996-05-24",1.5646,1.5646,1.5646,1.5646,0.0],["1996-05-28",1.7882,1.7882,1.5646,1.5646,1600.0],["1996-05-29",1.4808,1.7323,1.4808,1.7323,894000.0],["1996-05-30",1.7882,1.7882,1.7882,1.7882,1200.0],["1996-05-31",1.5646,1.5646,1.5646,1.5646,16000.0],["1996-06-03",1.7882,1.7882,1.7323,1.7323,4600.0],["1996-06-04",1.7882,1.7882,1.5646,1.7882,3400.0],["1996-06-05",1.7882,1.7882,1.7882,1.7882,2000.0],["1996-06-06",1.7882,1.7882,1.7882,1.7882,0.0],["1996-06-07",1.5646,1.6205,1.5646,1.6205,400.0],["1996-06-10",1.7882,1.7882,1.5646,1.5646,1400.0],["1996-06-11",1.7882,1.7882,1.5646,1.6764,8400.0],["1996-06-12",1.7882,1.7882,1.6764,1.7882,3200.0],["1996-06-13",1.5646,1.5646,1.5646,1.5646,6200.0],["1996-06-14",1.5646,1.5646,1.5646,1.5646,2400.0],["1996-06-17",1.5646,1.7882,1.5646,1.7323,55000.0],["1996-06-18",1.5646,1.6764,1.5646,1.5646,16800.0],["1996-06-19",1.6205,1.6764,1.5088,1.5646,30400.0],["1996-06-20",1.5088,1.7882,1.5088,1.7882,1800.0],["1996-06-21",1.7882,1.7882,1.7882,1.7882,0.0],["1996-06-24",1.7882,1.7882,1.7882,1.7882,0.0],["1996-06-25",1.5088,1.5088,1.5088,1.5088,2000.0],["1996-06-26",1.6205,1.6764,1.5088,1.5088,13400.0],["1996-06-27",1.5646,1.7882,1.5088,1.5088,4200.0],["1996-06-28",1.7882,1.7882,1.7882,1.7882,200.0],["1996-07-01",1.7882,1.7882,1.5088,1.5088,8800.0],["1996-07-02",1.7882,1.7882,1.6205,1.6205,4000.0],["1996-07-03",1.6205,1.6205,1.6205,1.6205,0.0],["1996-07-05",1.6205,1.6205,1.6205,1.6205,0.0],["1996-07-08",1.6205,1.6205,1.6205,1.6205,0.0],["1996-07-09",1.6205,1.6205,1.6205,1.6205,0.0],["1996-07-10",1.5088,1.6764,1.5088,1.5646,61600.0],["1996-07-11",1.5646,1.6205,1.3411,1.6205,64800.0],["1996-07-12",1.6205,1.6205,1.6205,1.6205,1000.0],["1996-07-15",1.4529,1.6205,1.4529,1.4529,6200.0],["1996-07-16",1.4529,1.6764,1.4529,1.4529,9600.0],["1996-07-17",1.4529,1.4529,1.4529,1.4529,0.0],["1996-07-18",1.4529,1.5088,1.3411,1.3411,28600.0],["1996-07-19",1.3411,1.4529,1.2294,1.2852,20600.0],["1996-07-22",1.4529,1.4529,1.2852,1.2852,10600.0],["1996-07-23",1.3691,1.5088,1.3691,1.5088,4600.0],["1996-07-24",1.5646,1.5646,1.2852,1.4529,16000.0],["1996-07-25",1.2852,1.3411,1.2852,1.2852,24200.0],["1996-07-26",1.4529,1.4529,1.4529,1.4529,1000.0],["1996-07-29",1.4529,1.4529,1.4529,1.4529,2000.0],["1996-07-30",1.4529,1.4529,1.4529,1.4529,0.0],["1996-07-31",1.4529,1.4529,1.4529,1.4529,0.0],["1996-08-01",1.2294,1.2294,1.2294,1.2294,800.0],["1996-08-02",1.4529,1.4529,1.4529,1.4529,600.0],["1996-08-05",1.2294,1.2294,1.2294,1.2294,400.0],["1996-08-06",1.2294,1.2294,1.2294,1.2294,0.0],["1996-08-07",1.4529,1.4529,1.2852,1.2852,8600.0],["1996-08-08",1.3411,1.5088,1.3411,1.5088,18600.0],["1996-08-09",1.5646,1.5646,1.3411,1.3691,5000.0],["1996-08-12",1.5646,1.5646,1.5646,1.5646,600.0],["1996-08-13",1.3411,1.3551,1.2852,1.3411,181800.0],["1996-08-14",1.2852,1.2852,1.2852,1.2852,200.0],["1996-08-15",1.2852,1.2852,1.2852,1.2852,0.0],["1996-08-16",1.2852,1.2852,1.2852,1.2852,0.0],["1996-08-19",1.2852,1.2852,1.2852,1.2852,0.0],["1996-08-20",1.2852,1.5088,1.2294,1.3411,10800.0],["1996-08-21",1.2294,1.2852,1.2294,1.2852,2000.0],["1996-08-22",1.5088,1.844,1.3411,1.7882,157800.0],["1996-08-23",1.6764,1.8999,1.6764,1.7882,35000.0],["1996-08-26",1.7882,1.9558,1.7882,1.7882,8200.0],["1996-08-27",1.6205,1.6205,1.5646,1.5646,27600.0],["1996-08-28",1.6764,1.6764,1.397,1.397,12000.0],["1996-08-29",1.5088,1.5646,1.4529,1.4529,6200.0],["1996-08-30",1.4529,1.4529,1.2294,1.2294,72600.0],["1996-09-03",1.2294,1.4529,1.2294,1.4529,1800.0],["1996-09-04",1.3411,1.3411,1.3411,1.3411,2000.0],["1996-09-05",1.3411,1.3411,1.3411,1.3411,0.0],["1996-09-06",1.3411,1.3411,1.3411,1.3411,0.0],["1996-09-09",1.4529,1.4529,1.4529,1.4529,800.0],["1996-09-10",1.2852,1.3411,1.2852,1.3411,1200.0],["1996-09-11",1.3411,1.3411,1.3411,1.3411,0.0],["1996-09-12",1.3411,1.3411,1.3411,1.3411,0.0],["1996-09-13",1.2852,1.3411,1.2852,1.3411,26400.0],["1996-09-16",1.4459,1.4459,1.4459,1.4459,2000.0],["1996-09-17",1.4529,1.4529,1.3411,1.3411,14800.0],["1996-09-18",1.3411,1.3411,1.2852,1.3411,97400.0],["1996-09-19",1.3411,1.3411,1.3411,1.3411,1400.0],["1996-09-20",1.2852,1.2852,1.2852,1.2852,7000.0],["1996-09-23",1.3411,1.3411,1.2573,1.2922,14800.0],["1996-09-24",1.2922,1.2922,1.2922,1.2922,0.0],["1996-09-25",1.2573,1.3411,1.2573,1.2573,17600.0],["1996-09-26",1.2573,1.2922,1.2573,1.2922,15800.0],["1996-09-27",1.2922,1.2922,1.2922,1.2922,0.0],["1996-09-30",1.2573,1.2922,1.2573,1.2922,800.0],["1996-10-01",1.2922,1.2922,1.2922,1.2922,0.0],["1996-10-02",1.2573,1.2922,1.2573,1.2573,23200.0],["1996-10-03",1.3411,1.3411,1.2573,1.2573,1000.0],["1996-10-04",1.3411,1.3411,1.2573,1.2573,2600.0],["1996-10-07",1.2573,1.2852,1.2573,1.2852,600.0],["1996-10-08",1.2852,1.2852,1.2852,1.2852,0.0],["1996-10-09",1.3411,1.3411,1.2992,1.2992,7200.0],["1996-10-10",1.3411,1.3411,1.2573,1.3411,11800.0],["1996-10-11",1.3411,1.3411,1.3411,1.3411,0.0],["1996-10-14",1.3411,1.3411,1.3411,1.3411,800.0],["1996-10-15",1.2573,1.4529,1.2573,1.3411,13000.0],["1996-10-16",1.4529,1.4529,1.4529,1.4529,600.0],["1996-10-17",1.2852,1.2852,1.2852,1.2852,200.0],["1996-10-18",1.3411,1.3411,1.3411,1.3411,2400.0],["1996-10-21",1.3132,1.397,1.3132,1.3411,12800.0],["1996-10-22",1.2852,1.3691,1.2852,1.3691,2200.0],["1996-10-23",1.2852,1.2852,1.2852,1.2852,2000.0],["1996-10-24",1.2852,1.2852,1.2852,1.2852,800.0],["1996-10-25",1.2852,1.2852,1.2852,1.2852,0.0],["1996-10-28",1.397,1.397,1.3132,1.3132,34800.0],["1996-10-29",1.3691,1.3691,1.3132,1.3411,1400.0],["1996-10-30",1.3132,1.3411,1.3132,1.3132,2400.0],["1996-10-31",1.4249,1.4249,1.4249,1.4249,10000.0],["1996-11-01",1.3132,1.4249,1.3132,1.397,5200.0],["1996-11-04",1.2852,1.3411,1.2852,1.3411,1000.0],["1996-11-05",1.3411,1.3411,1.3411,1.3411,0.0],["1996-11-06",1.397,1.397,1.397,1.397,200.0],["1996-11-07",1.2852,1.2852,1.2852,1.2852,2000.0],["1996-11-08",1.3411,1.3411,1.3411,1.3411,2400.0],["1996-11-11",1.2852,1.2852,1.2852,1.2852,4000.0],["1996-11-12",1.2852,1.2852,1.2852,1.2852,0.0],["1996-11-13",1.2852,1.3411,1.2852,1.3411,8200.0],["1996-11-14",1.3411,1.397,1.2852,1.3132,24800.0],["1996-11-15",1.3132,1.3132,1.3132,1.3132,1800.0],["1996-11-18",1.3132,1.3132,1.3132,1.3132,3600.0],["1996-11-19",1.3132,1.3411,1.3132,1.3411,36000.0],["1996-11-20",1.3132,1.3132,1.3132,1.3132,400.0],["1996-11-21",1.3132,1.3132,1.3132,1.3132,0.0],["1996-11-22",1.3132,1.3132,1.3132,1.3132,0.0],["1996-11-25",1.2852,1.397,1.2852,1.397,4800.0],["1996-11-26",1.2852,1.2852,1.2852,1.2852,11200.0],["1996-11-27",1.2852,1.3132,1.2852,1.2852,21400.0],["1996-11-29",1.2852,1.2852,1.2852,1.2852,0.0],["1996-12-02",1.3411,1.3411,1.3411,1.3411,2000.0],["1996-12-03",1.2852,1.3411,1.2852,1.3411,6400.0],["1996-12-04",1.2852,1.3132,1.2294,1.2294,14000.0],["1996-12-05",1.2294,1.2852,1.2294,1.2852,5800.0],["1996-12-06",1.2294,1.2294,1.2294,1.2294,1600.0],["1996-12-09",1.2852,1.2852,1.2294,1.2294,16400.0],["1996-12-10",1.2852,1.2852,1.2294,1.2294,3000.0],["1996-12-11",1.2294,1.2294,1.2294,1.2294,2000.0],["1996-12-12",1.2294,1.2294,1.2294,1.2294,1400.0],["1996-12-13",1.2294,1.2294,1.2294,1.2294,3200.0],["1996-12-16",1.2294,1.2294,1.2294,1.2294,20200.0],["1996-12-17",1.2294,1.2294,1.0617,1.0617,64400.0],["1996-12-18",1.0617,1.2294,1.0617,1.1176,4200.0],["1996-12-19",1.0617,1.1735,1.0617,1.0617,7000.0],["1996-12-20",1.0617,1.1735,1.0617,1.1735,13000.0],["1996-12-23",1.0617,1.1735,1.0617,1.1176,153000.0],["1996-12-24",1.0617,1.1176,1.0058,1.0058,32200.0],["1996-12-26",1.0058,1.1176,1.0058,1.0058,5000.0],["1996-12-27",1.0058,1.0058,0.95,0.9569,16000.0],["1996-12-30",0.95,0.95,0.8941,0.95,32200.0],["1996-12-31",0.8941,1.0058,0.8941,0.8941,13400.0],["1997-01-02",0.8941,0.8941,0.8941,0.8941,1600.0],["1997-01-03",1.0617,1.0617,1.0617,1.0617,6400.0],["1997-01-06",0.95,1.0617,0.95,1.0058,16000.0],["1997-01-07",0.95,0.95,0.95,0.95,2600.0],["1997-01-08",1.0617,1.0617,1.0617,1.0617,13800.0],["1997-01-09",1.0617,1.0617,1.0617,1.0617,0.0],["1997-01-10",1.1176,1.1176,1.1176,1.1176,200.0],["1997-01-13",1.0058,1.1176,1.0058,1.1176,800.0],["1997-01-14",1.0058,1.0058,1.0058,1.0058,200.0],["1997-01-15",1.0058,1.0058,1.0058,1.0058,0.0],["1997-01-16",1.0058,1.0617,1.0058,1.0617,4000.0],["1997-01-17",1.0617,1.0617,1.0617,1.0617,0.0],["1997-01-20",1.0617,1.0617,1.0617,1.0617,0.0],["1997-01-21",1.0058,1.0058,1.0058,1.0058,3200.0],["1997-01-22",1.1176,1.1176,1.1176,1.1176,1600.0],["1997-01-23",1.0058,1.0058,1.0058,1.0058,1000.0],["1997-01-24",1.0058,1.0617,1.0058,1.0617,41000.0],["1997-01-27",1.0617,1.0617,1.0617,1.0617,0.0],["1997-01-28",1.0617,1.0617,1.0617,1.0617,0.0],["1997-01-29",1.0058,1.0058,1.0058,1.0058,400.0],["1997-01-30",1.0058,1.0058,1.0058,1.0058,400.0],["1997-01-31",1.0058,1.0058,1.0058,1.0058,2000.0],["1997-02-03",1.0617,1.1176,1.0617,1.1176,6400.0],["1997-02-04",1.0058,1.0058,1.0058,1.0058,2000.0],["1997-02-05",1.1176,1.1176,1.1176,1.1176,140000.0],["1997-02-06",1.1176,1.1176,1.1176,1.1176,0.0],["1997-02-07",1.1176,1.1176,1.0058,1.0058,1000.0],["1997-02-10",1.0058,1.1176,1.0058,1.1176,8000.0],["1997-02-11",1.0058,1.1176,1.0058,1.1176,1000.0],["1997-02-12",1.0058,1.1176,1.0058,1.1176,7000.0],["1997-02-13",1.1176,1.1176,1.1176,1.1176,200.0],["1997-02-14",1.1176,1.1176,1.1176,1.1176,0.0],["1997-02-18",1.1176,1.1176,1.1176,1.1176,0.0],["1997-02-19",1.1176,1.1176,1.1176,1.1176,200.0],["1997-02-20",1.1176,1.1176,1.0058,1.0058,400.0],["1997-02-21",1.0058,1.0058,1.0058,1.0058,0.0],["1997-02-24",1.0058,1.0058,1.0058,1.0058,0.0],["1997-02-25",1.0058,1.0058,1.0058,1.0058,2000.0],["1997-02-26",1.0058,1.0617,1.0058,1.0058,17600.0],["1997-02-27",1.0617,1.0617,1.0617,1.0617,2600.0],["1997-02-28",1.0058,1.0617,1.0058,1.0617,3000.0],["1997-03-03",1.0058,1.0058,1.0058,1.0058,1600.0],["1997-03-04",1.0617,1.1176,1.0617,1.1176,4000.0],["1997-03-05",1.1176,1.1176,1.1176,1.1176,400.0],["1997-03-06",1.1176,1.1176,1.1176,1.1176,6000.0],["1997-03-07",1.1176,1.1176,1.1176,1.1176,0.0],["1997-03-10",1.1176,1.1176,1.1176,1.1176,0.0],["1997-03-11",1.1176,1.1176,1.0058,1.0058,600.0],["1997-03-12",1.0058,1.1176,1.0058,1.1176,2400.0],["1997-03-13",1.1176,1.1176,1.1176,1.1176,0.0],["1997-03-14",1.1176,1.1176,1.1176,1.1176,0.0],["1997-03-17",1.0058,1.1176,1.0058,1.1176,5600.0],["1997-03-18",1.1176,1.1176,1.1176,1.1176,0.0],["1997-03-19",1.0058,1.0617,1.0058,1.0617,8400.0],["1997-03-20",1.1176,1.1176,1.0058,1.0058,2400.0],["1997-03-21",1.1176,1.1176,1.0058,1.0897,7200.0],["1997-03-24",1.0058,1.0058,1.0058,1.0058,2000.0],["1997-03-25",1.0058,1.0058,1.0058,1.0058,400.0],["1997-03-26",1.0058,1.0058,1.0058,1.0058,1600.0],["1997-03-27",1.0058,1.0058,1.0058,1.0058,0.0],["1997-03-31",1.0058,1.0058,1.0058,1.0058,2000.0],["1997-04-01",1.0058,1.0058,1.0058,1.0058,0.0],["1997-04-02",1.0058,1.0058,1.0058,1.0058,400.0],["1997-04-03",1.0058,1.0058,1.0058,1.0058,800.0],["1997-04-04",1.0058,1.0058,1.0058,1.0058,0.0],["1997-04-07",1.0058,1.0058,1.0058,1.0058,0.0],["1997-04-08",1.1176,1.1176,1.0058,1.0058,3000.0],["1997-04-09",1.0058,1.0058,1.0058,1.0058,200.0],["1997-04-10",1.0617,1.0617,1.0617,1.0617,20000.0],["1997-04-11",1.0058,1.0058,1.0058,1.0058,1000.0],["1997-04-14",1.0058,1.0058,1.0058,1.0058,8000.0],["1997-04-15",1.0058,1.0617,1.0058,1.0617,19400.0],["1997-04-16",1.0617,1.1176,1.0617,1.1176,21400.0],["1997-04-17",1.0058,1.0617,1.0058,1.0617,2600.0],["1997-04-18",1.0617,1.0617,1.0617,1.0617,0.0],["1997-04-21",1.0058,1.0058,1.0058,1.0058,1000.0],["1997-04-22",1.1176,1.1176,1.1176,1.1176,600.0],["1997-04-23",1.1176,1.1176,1.1176,1.1176,0.0],["1997-04-24",1.1176,1.1176,1.1176,1.1176,0.0],["1997-04-25",1.0058,1.0058,1.0058,1.0058,2200.0],["1997-04-28",1.1176,1.2852,1.1176,1.1176,43400.0],["1997-04-29",1.3411,1.5646,1.2294,1.4808,56600.0],["1997-04-30",1.5646,1.5646,1.3411,1.4529,22200.0],["1997-05-01",1.3411,1.4529,1.3411,1.4529,15200.0],["1997-05-02",1.4529,1.4529,1.4529,1.4529,0.0],["1997-05-05",1.3411,1.4529,1.3411,1.3411,3000.0],["1997-05-06",1.3411,1.3411,1.3411,1.3411,2000.0],["1997-05-07",1.3411,1.3411,1.3411,1.3411,2800.0],["1997-05-08",1.3411,1.397,1.3411,1.3411,8200.0],["1997-05-09",1.397,1.397,1.397,1.397,1800.0],["1997-05-12",1.3411,1.3411,1.3411,1.3411,5600.0],["1997-05-13",1.397,1.397,1.397,1.397,4000.0],["1997-05-14",1.4529,1.4529,1.2852,1.2852,3400.0],["1997-05-15",1.2852,1.2852,1.2852,1.2852,0.0],["1997-05-16",1.2852,1.2852,1.2852,1.2852,0.0],["1997-05-19",1.4529,1.4529,1.4529,1.4529,200.0],["1997-05-20",1.2852,1.2852,1.2852,1.2852,2000.0],["1997-05-21",1.4529,1.4529,1.4529,1.4529,2000.0],["1997-05-22",1.2852,1.4529,1.2852,1.3411,3600.0],["1997-05-23",1.2852,1.3411,1.2852,1.3411,10000.0],["1997-05-27",1.2852,1.2852,1.2852,1.2852,200.0],["1997-05-28",1.4529,1.4529,1.2852,1.2852,400.0],["1997-05-29",1.2852,1.2852,1.2852,1.2852,0.0],["1997-05-30",1.2852,1.2852,1.2852,1.2852,0.0],["1997-06-02",1.2852,1.2852,1.2852,1.2852,0.0],["1997-06-03",1.2852,1.2852,1.2852,1.2852,0.0],["1997-06-04",1.2852,1.2852,1.2852,1.2852,0.0],["1997-06-05",1.2852,1.2852,1.2852,1.2852,600.0],["1997-06-06",1.2852,1.2852,1.2852,1.2852,0.0],["1997-06-09",1.2852,1.2852,1.2852,1.2852,0.0],["1997-06-10",1.2852,1.2852,1.2852,1.2852,0.0],["1997-06-11",1.4808,1.9558,1.397,1.9558,90400.0],["1997-06-12",1.8999,1.9558,1.6205,1.7882,88800.0],["1997-06-13",1.844,1.8999,1.7323,1.7882,50000.0],["1997-06-16",1.7323,1.8999,1.7323,1.8999,8000.0],["1997-06-17",1.7323,1.7323,1.7323,1.7323,5000.0],["1997-06-18",1.7323,1.7323,1.7323,1.7323,2200.0],["1997-06-19",1.7323,1.8999,1.7323,1.8999,1800.0],["1997-06-20",1.7323,1.7323,1.7323,1.7323,2000.0],["1997-06-23",1.7323,1.7323,1.6205,1.7323,113800.0],["1997-06-24",1.7882,1.7882,1.7882,1.7882,3000.0],["1997-06-25",1.7882,1.7882,1.7882,1.7882,0.0],["1997-06-26",1.7602,1.7602,1.7323,1.7323,4000.0],["1997-06-27",1.7323,1.7323,1.7323,1.7323,0.0],["1997-06-30",1.7602,1.7882,1.7323,1.7882,8200.0],["1997-07-01",1.6205,1.6205,1.6205,1.6205,200.0],["1997-07-02",1.7882,1.7882,1.7323,1.7882,29400.0],["1997-07-03",1.8999,1.8999,1.7882,1.7882,800.0],["1997-07-07",1.7323,1.7323,1.7323,1.7323,3000.0],["1997-07-08",1.7323,1.7323,1.7323,1.7323,0.0],["1997-07-09",1.7323,1.7323,1.7323,1.7323,0.0],["1997-07-10",1.7882,1.7882,1.7882,1.7882,600.0],["1997-07-11",1.7882,1.7882,1.7882,1.7882,400.0],["1997-07-14",1.7882,1.7882,1.7882,1.7882,400.0],["1997-07-15",1.7882,1.872,1.7882,1.872,14600.0],["1997-07-16",1.7951,1.9558,1.7951,1.9558,79200.0],["1997-07-17",1.9558,2.0117,1.8999,1.9558,31400.0],["1997-07-18",1.9558,1.9558,1.7882,1.9558,12000.0],["1997-07-21",1.7882,2.0117,1.7882,1.9558,62200.0],["1997-07-22",1.844,2.2352,1.844,2.1793,57000.0],["1997-07-23",2.2352,2.2911,2.1234,2.1234,17600.0],["1997-07-24",2.1234,2.2352,2.1234,2.2352,5400.0],["1997-07-25",2.1793,2.2352,2.1234,2.1793,21200.0],["1997-07-28",2.2352,2.2352,2.1234,2.1793,30000.0],["1997-07-29",2.2073,2.2631,2.2073,2.2631,12000.0],["1997-07-30",2.2911,2.2911,2.1234,2.2352,10600.0],["1997-07-31",2.1234,2.2911,2.1234,2.2212,6200.0],["1997-08-01",2.1234,2.2352,2.1234,2.1234,7000.0],["1997-08-04",2.1234,2.2352,2.1234,2.2352,2400.0],["1997-08-05",2.2352,2.2352,2.2352,2.2352,400.0],["1997-08-06",2.1234,2.1234,2.1234,2.1234,6200.0],["1997-08-07",2.1234,2.1793,2.1234,2.1793,20800.0],["1997-08-08",2.2352,2.2352,2.2352,2.2352,800.0],["1997-08-11",2.2911,2.319,2.2073,2.2352,53800.0],["1997-08-12",2.2073,2.2352,2.2073,2.2352,8200.0],["1997-08-13",2.2841,2.2841,2.2841,2.2841,2000.0],["1997-08-14",2.1514,2.5705,2.1514,2.4587,159200.0],["1997-08-15",2.4028,2.5705,2.347,2.4587,25000.0],["1997-08-18",2.4587,2.4587,2.347,2.4587,4400.0],["1997-08-19",2.4028,2.4028,2.4028,2.4028,1800.0],["1997-08-20",2.4587,2.4587,2.347,2.4587,15200.0],["1997-08-21",2.4587,2.4587,2.4587,2.4587,0.0],["1997-08-22",2.4587,2.4587,2.4587,2.4587,0.0],["1997-08-25",2.347,2.4587,2.347,2.4587,3000.0],["1997-08-26",2.347,2.347,2.347,2.347,400.0],["1997-08-27",2.347,2.347,2.347,2.347,12000.0],["1997-08-28",2.2911,2.4587,2.2352,2.4587,14400.0],["1997-08-29",2.347,2.4028,2.347,2.347,4600.0],["1997-09-02",2.4587,2.4587,2.2911,2.4587,8800.0],["1997-09-03",2.347,2.5146,2.347,2.5146,8200.0],["1997-09-04",2.347,2.5146,2.347,2.4028,20200.0],["1997-09-05",2.4028,2.4028,2.4028,2.4028,200.0],["1997-09-08",2.4028,2.4028,2.4028,2.4028,400.0],["1997-09-09",2.4028,2.5146,2.4028,2.4587,21800.0],["1997-09-10",2.4587,2.4587,2.4028,2.4028,2600.0],["1997-09-11",2.4028,2.5146,2.4028,2.4587,10200.0],["1997-09-12",2.5146,2.5146,2.5146,2.5146,200.0],["1997-09-15",2.4028,2.4028,2.4028,2.4028,4000.0],["1997-09-16",2.2911,2.4587,2.2911,2.4587,16200.0],["1997-09-17",2.6822,3.2969,2.6822,3.1293,231400.0],["1997-09-18",3.3528,3.744,3.2969,3.5763,388000.0],["1997-09-19",3.5484,3.5484,3.1293,3.1852,97400.0],["1997-09-22",3.2969,3.3528,3.1293,3.241,70800.0],["1997-09-23",3.3528,3.3528,2.9896,3.2969,58000.0],["1997-09-24",3.1293,3.2969,3.0734,3.1852,19000.0],["1997-09-25",3.1852,3.1852,3.1013,3.1852,12200.0],["1997-09-26",3.1293,3.1852,3.0175,3.1852,15800.0],["1997-09-29",3.1852,3.1852,3.1293,3.1293,18000.0],["1997-09-30",3.1293,3.1293,3.0734,3.0734,9800.0],["1997-10-01",3.0734,3.0734,2.794,2.8499,45200.0],["1997-10-02",2.8499,2.9058,2.6822,2.7381,29000.0],["1997-10-03",2.8499,3.0175,2.794,2.9058,26600.0],["1997-10-06",2.9616,3.0175,2.794,3.0175,7400.0],["1997-10-07",3.0175,3.1293,2.9058,2.9058,8600.0],["1997-10-08",3.0175,3.0175,2.9058,3.0175,7000.0],["1997-10-09",2.8499,2.8499,2.8499,2.8499,1000.0],["1997-10-10",2.7381,2.8499,2.7381,2.7381,11200.0],["1997-10-13",2.7381,2.8499,2.7381,2.8499,1200.0],["1997-10-14",2.7381,3.0175,2.7381,2.9616,24800.0],["1997-10-15",3.1293,3.1293,2.9058,2.9058,36600.0],["1997-10-16",2.8499,2.9616,2.8499,2.9616,9800.0],["1997-10-17",2.8499,2.9616,2.7381,2.8499,8400.0],["1997-10-20",2.7381,2.9616,2.7381,2.9616,5000.0],["1997-10-21",2.7381,3.0175,2.7381,3.0175,5800.0],["1997-10-22",3.0175,3.0175,2.8499,2.8499,1800.0],["1997-10-23",2.8499,2.9058,2.8499,2.9058,2000.0],["1997-10-24",2.9058,2.9058,2.9058,2.9058,2200.0],["1997-10-27",2.794,2.9616,2.6822,2.6822,7800.0],["1997-10-28",2.6822,2.8499,2.347,2.8499,51000.0],["1997-10-29",2.9058,3.2969,2.9058,3.1293,66000.0],["1997-10-30",2.9058,3.0734,2.9058,3.0734,5800.0],["1997-10-31",2.9058,3.0734,2.7381,2.9058,24800.0],["1997-11-03",3.0175,3.0175,2.7381,2.7381,17200.0],["1997-11-04",2.794,2.794,2.794,2.794,3400.0],["1997-11-05",2.794,2.794,2.794,2.794,0.0],["1997-11-06",2.8499,2.9616,2.794,2.9616,15000.0],["1997-11-07",2.8778,2.8778,2.8778,2.8778,1200.0],["1997-11-10",2.8778,2.8778,2.8778,2.8778,0.0],["1997-11-11",2.7381,2.7381,2.7381,2.7381,9400.0],["1997-11-12",2.7381,2.7381,2.7381,2.7381,0.0],["1997-11-13",2.7381,2.7661,2.7381,2.7381,35800.0],["1997-11-14",2.6822,2.6822,2.5146,2.6264,24000.0],["1997-11-17",2.4028,2.6264,2.4028,2.4028,1600.0],["1997-11-18",2.347,2.5705,2.347,2.5705,5200.0],["1997-11-19",2.5705,2.5705,2.5705,2.5705,1000.0],["1997-11-20",2.4028,2.6822,2.4028,2.6822,2400.0],["1997-11-21",2.4028,2.5705,2.4028,2.5705,2400.0],["1997-11-24",2.4308,2.5146,2.4308,2.5146,4800.0],["1997-11-25",2.4028,2.4587,2.2352,2.4028,24400.0],["1997-11-26",2.2352,2.347,2.2352,2.347,32200.0],["1997-11-28",2.2911,2.347,2.2911,2.347,8000.0],["1997-12-01",2.2911,2.5146,2.2911,2.5146,20600.0],["1997-12-02",2.2911,2.2911,2.2911,2.2911,200.0],["1997-12-03",2.2911,2.5146,2.2911,2.5146,4200.0],["1997-12-04",2.319,2.5146,2.319,2.5146,1800.0],["1997-12-05",2.4587,2.4587,2.2631,2.4028,7400.0],["1997-12-08",2.2631,2.5146,2.2631,2.5146,5800.0],["1997-12-09",2.2911,2.319,2.2631,2.2631,8400.0],["1997-12-10",2.2631,2.2631,2.2631,2.2631,1800.0],["1997-12-11",2.2631,2.2631,2.2631,2.2631,0.0],["1997-12-12",2.2631,2.2631,2.2631,2.2631,0.0],["1997-12-15",2.2631,2.2631,2.2631,2.2631,6000.0],["1997-12-16",2.2631,2.2911,2.1514,2.2911,20600.0],["1997-12-17",2.2911,2.319,2.2631,2.2631,17800.0],["1997-12-18",2.2073,2.347,2.2073,2.347,1800.0],["1997-12-19",2.4308,2.4308,2.2073,2.2352,10800.0],["1997-12-22",2.2352,2.4028,2.2352,2.2352,3000.0],["1997-12-23",2.2352,2.2352,2.1234,2.1234,12400.0],["1997-12-24",2.1234,2.2352,2.1234,2.2352,1200.0],["1997-12-26",2.1234,2.2911,2.1234,2.2911,3200.0],["1997-12-29",2.1234,2.2911,2.1234,2.2911,10000.0],["1997-12-30",2.0117,2.347,2.0117,2.2352,10200.0],["1997-12-31",2.1234,2.4587,2.1234,2.4587,25800.0],["1998-01-02",2.2352,2.4587,2.2352,2.4587,1400.0],["1998-01-05",2.5146,2.6822,2.4587,2.5705,23400.0],["1998-01-06",2.4587,2.6264,2.4587,2.6264,2400.0],["1998-01-07",2.6543,2.6543,2.347,2.5425,6800.0],["1998-01-08",2.5146,2.5146,2.347,2.347,3600.0],["1998-01-09",2.2911,2.5425,2.2911,2.5425,600.0],["1998-01-12",2.2911,2.5425,2.2911,2.5425,4800.0],["1998-01-13",2.5425,2.5425,2.5425,2.5425,0.0],["1998-01-14",2.5425,2.5425,2.5425,2.5425,2000.0],["1998-01-15",2.5425,2.5425,2.5425,2.5425,3000.0],["1998-01-16",2.6264,2.6822,2.2911,2.6822,11800.0],["1998-01-20",2.5006,2.6822,2.5006,2.5146,10400.0],["1998-01-21",2.4587,2.6822,2.319,2.6822,10600.0],["1998-01-22",2.4028,2.6264,2.4028,2.6264,2800.0],["1998-01-23",2.6822,2.6822,2.6822,2.6822,4000.0],["1998-01-26",2.6822,2.6822,2.6822,2.6822,3200.0],["1998-01-27",2.6822,2.6822,2.6822,2.6822,2000.0],["1998-01-28",2.5146,2.7102,2.5146,2.7102,3200.0],["1998-01-29",2.5146,2.9058,2.5146,2.9058,26000.0],["1998-01-30",2.7381,3.3528,2.7381,3.3528,17600.0],["1998-02-02",3.4646,3.4646,3.1293,3.3528,40400.0],["1998-02-03",3.1293,3.241,2.9616,3.241,9200.0],["1998-02-04",3.241,3.241,3.0175,3.1293,5800.0],["1998-02-05",2.9058,3.1293,2.9058,3.1293,2000.0],["1998-02-06",3.1293,3.1293,2.9616,3.1293,1800.0],["1998-02-09",3.0175,3.1293,2.9616,3.1293,3200.0],["1998-02-10",3.1293,3.1293,3.1293,3.1293,1800.0],["1998-02-11",3.0175,3.0734,2.8499,3.0734,10600.0],["1998-02-12",2.9058,2.9058,2.9058,2.9058,2000.0],["1998-02-13",2.9058,3.0734,2.9058,3.0734,3600.0],["1998-02-17",2.9058,3.0734,2.9058,3.0734,1000.0],["1998-02-18",2.9058,2.9058,2.9058,2.9058,200.0],["1998-02-19",3.0175,3.0734,3.0175,3.0734,2400.0],["1998-02-20",3.0734,3.0734,3.0734,3.0734,1000.0],["1998-02-23",3.0734,3.0734,2.9058,3.0734,6000.0],["1998-02-24",2.9058,2.9058,2.6822,2.6822,13200.0],["1998-02-25",2.794,2.794,2.1234,2.5146,80800.0],["1998-02-26",2.4028,2.5146,2.347,2.4587,7200.0],["1998-02-27",2.347,2.5705,2.347,2.5705,4000.0],["1998-03-02",2.347,2.6264,2.347,2.6264,3800.0],["1998-03-03",2.4028,2.5146,2.4028,2.4028,3400.0],["1998-03-04",2.4028,2.4028,2.4028,2.4028,1800.0],["1998-03-05",2.347,2.4028,2.2352,2.347,13800.0],["1998-03-06",2.2352,2.2911,2.2352,2.2911,600.0],["1998-03-09",2.2911,2.2911,2.2352,2.2352,2600.0],["1998-03-10",2.2352,2.347,2.2352,2.347,6400.0],["1998-03-11",2.347,2.347,2.2911,2.347,4600.0],["1998-03-12",2.2352,2.4587,2.2352,2.4587,4400.0],["1998-03-13",2.4587,2.4587,2.4028,2.4587,4000.0],["1998-03-16",2.347,2.5705,2.2352,2.5705,10400.0],["1998-03-17",2.4028,2.4587,2.4028,2.4587,2200.0],["1998-03-18",2.4587,2.4587,2.4587,2.4587,800.0],["1998-03-19",2.4587,2.4587,2.4587,2.4587,0.0],["1998-03-20",2.4587,2.5146,2.4587,2.5146,3200.0],["1998-03-23",2.347,2.5146,2.347,2.5146,2800.0],["1998-03-24",2.4028,2.4028,2.4028,2.4028,8200.0],["1998-03-25",2.4028,2.4028,2.4028,2.4028,0.0],["1998-03-26",2.5146,2.6264,2.5146,2.6264,28200.0],["1998-03-27",2.6822,2.6822,2.6822,2.6822,6000.0],["1998-03-30",2.5705,2.6264,2.5705,2.6264,16400.0],["1998-03-31",2.6264,2.6264,2.6264,2.6264,0.0],["1998-04-01",2.5146,2.5146,2.5146,2.5146,1000.0],["1998-04-02",2.5705,2.6822,2.5705,2.6822,6200.0],["1998-04-03",2.5705,3.0175,2.5705,2.9616,77000.0],["1998-04-06",2.8499,3.1293,2.8499,2.9616,25400.0],["1998-04-07",2.9616,3.0175,2.9616,3.0175,9000.0],["1998-04-08",2.9058,3.0175,2.794,3.0175,8000.0],["1998-04-09",2.8499,2.8499,2.8499,2.8499,8000.0],["1998-04-13",2.8499,3.0175,2.8499,2.9058,5800.0],["1998-04-14",2.8499,2.9058,2.8499,2.8499,6400.0],["1998-04-15",2.7381,2.7381,2.7381,2.7381,1400.0],["1998-04-16",2.794,2.794,2.794,2.794,1200.0],["1998-04-17",2.794,2.794,2.794,2.794,0.0],["1998-04-20",2.794,2.794,2.794,2.794,2400.0],["1998-04-21",2.7381,3.0175,2.7381,3.0175,1000.0],["1998-04-22",3.0175,3.0175,3.0175,3.0175,0.0],["1998-04-23",2.7381,2.7381,2.7381,2.7381,400.0],["1998-04-24",2.7381,2.7381,2.7381,2.7381,0.0],["1998-04-27",2.4028,2.6822,2.4028,2.6822,5800.0],["1998-04-28",2.6822,2.6822,2.6822,2.6822,0.0],["1998-04-29",2.6822,2.6822,2.6822,2.6822,0.0],["1998-04-30",2.6822,3.0175,2.6822,3.0175,16800.0],["1998-05-01",3.0734,3.0734,2.794,2.794,6200.0],["1998-05-04",2.794,2.794,2.794,2.794,0.0],["1998-05-05",2.9058,2.9058,2.8499,2.9058,3000.0],["1998-05-06",2.7381,2.9058,2.7381,2.9058,5600.0],["1998-05-07",2.9058,2.9058,2.9058,2.9058,15200.0],["1998-05-08",2.8499,2.9058,2.8499,2.9058,4000.0],["1998-05-11",2.6264,2.6264,2.6264,2.6264,400.0],["1998-05-12",2.6264,2.9058,2.6264,2.9058,9400.0],["1998-05-13",2.6264,2.9337,2.6264,2.6543,1600.0],["1998-05-14",3.0175,3.0175,2.4587,2.9058,7600.0],["1998-05-15",2.8778,2.8778,2.8778,2.8778,1000.0],["1998-05-18",2.9058,2.9058,2.9058,2.9058,1000.0],["1998-05-19",2.5705,2.8499,2.5705,2.8499,1200.0],["1998-05-20",2.8499,2.8499,2.8499,2.8499,0.0],["1998-05-21",2.6822,2.8499,2.6822,2.8499,2400.0],["1998-05-22",2.8499,2.8499,2.8499,2.8499,0.0],["1998-05-26",2.6822,2.6822,2.6822,2.6822,13000.0],["1998-05-27",2.5705,2.9058,2.5705,2.9058,5800.0],["1998-05-28",2.8499,2.8499,2.8499,2.8499,600.0],["1998-05-29",2.9058,2.9058,2.9058,2.9058,400.0],["1998-06-01",2.5705,2.5705,2.5705,2.5705,2400.0],["1998-06-02",2.7381,2.7381,2.5705,2.5705,4400.0],["1998-06-03",2.5705,2.5705,2.5705,2.5705,0.0],["1998-06-04",2.5705,2.5705,2.5705,2.5705,0.0],["1998-06-05",2.7102,2.7102,2.4308,2.4587,6000.0],["1998-06-08",2.4587,2.4587,2.4587,2.4587,600.0],["1998-06-09",2.6264,2.6264,2.6264,2.6264,200.0],["1998-06-10",2.7381,2.7381,2.6822,2.6822,3000.0],["1998-06-11",2.6822,2.6822,2.4587,2.4587,1200.0],["1998-06-12",2.4587,2.9058,2.4587,2.9058,12200.0],["1998-06-15",2.8499,2.8499,2.6822,2.6822,3400.0],["1998-06-16",2.4587,2.8499,2.4587,2.8499,1000.0],["1998-06-17",2.8499,2.8778,2.8499,2.8778,600.0],["1998-06-18",2.9058,2.9058,2.4587,2.4587,800.0],["1998-06-19",2.8499,2.8499,2.8499,2.8499,600.0],["1998-06-22",2.9058,2.9058,2.9058,2.9058,2000.0],["1998-06-23",2.4587,2.9058,2.4587,2.9058,800.0],["1998-06-24",2.4587,2.9058,2.4587,2.9058,1200.0],["1998-06-25",2.4587,2.9058,2.4587,2.9058,1200.0],["1998-06-26",2.9058,2.9058,2.6822,2.9058,1400.0],["1998-06-29",2.8778,2.8778,2.8778,2.8778,800.0],["1998-06-30",2.8499,2.9058,2.6822,2.8499,5800.0],["1998-07-01",2.8499,2.8499,2.8499,2.8499,0.0],["1998-07-02",2.4587,2.9058,2.4587,2.9058,5000.0],["1998-07-06",2.4587,2.8499,2.4587,2.6822,4200.0],["1998-07-07",2.5705,2.794,2.5705,2.794,8800.0],["1998-07-08",2.794,2.794,2.794,2.794,0.0],["1998-07-09",2.6822,2.8499,2.5146,2.5146,4800.0],["1998-07-10",2.5146,2.5146,2.5146,2.5146,0.0],["1998-07-13",2.6822,2.6822,2.5146,2.6264,9200.0],["1998-07-14",2.6264,2.6264,2.6264,2.6264,0.0],["1998-07-15",2.6822,2.6822,2.6822,2.6822,2000.0],["1998-07-16",2.8499,2.8499,2.8499,2.8499,400.0],["1998-07-17",2.6822,2.794,2.6822,2.794,4600.0],["1998-07-20",2.794,2.794,2.794,2.794,0.0],["1998-07-21",2.6264,2.8499,2.6264,2.8499,1200.0],["1998-07-22",2.8499,2.8499,2.8499,2.8499,0.0],["1998-07-23",2.8499,2.8499,2.6264,2.6264,2200.0],["1998-07-24",2.6264,2.6264,2.6264,2.6264,1200.0],["1998-07-27",2.6264,2.6264,2.6264,2.6264,1000.0],["1998-07-28",2.5705,2.5705,2.5705,2.5705,600.0],["1998-07-29",2.794,2.794,2.794,2.794,7000.0],["1998-07-30",2.794,2.794,2.794,2.794,2000.0],["1998-07-31",2.794,2.8499,2.794,2.794,7400.0],["1998-08-03",2.5705,2.5705,2.5705,2.5705,2800.0],["1998-08-04",2.5705,2.5705,2.5705,2.5705,0.0],["1998-08-05",2.5705,2.5705,2.5705,2.5705,0.0],["1998-08-06",2.5705,2.5705,2.4587,2.4587,9600.0],["1998-08-07",2.4587,2.6822,2.4587,2.6822,2600.0],["1998-08-10",2.6822,2.6822,2.6822,2.6822,0.0],["1998-08-11",2.4587,2.6264,2.4028,2.4028,2000.0],["1998-08-12",2.6264,2.7381,2.6264,2.7381,3000.0],["1998-08-13",2.4587,2.794,2.4587,2.794,4600.0],["1998-08-14",2.5146,2.7381,2.5146,2.7381,3200.0],["1998-08-17",2.794,2.794,2.5146,2.794,2800.0],["1998-08-18",2.6822,2.794,2.6822,2.7102,6200.0],["1998-08-19",2.5146,2.7661,2.5146,2.7661,4800.0],["1998-08-20",2.7661,2.7661,2.7661,2.7661,0.0],["1998-08-21",2.4587,2.6822,2.4587,2.6822,13400.0],["1998-08-24",2.6822,2.6822,2.6822,2.6822,0.0],["1998-08-25",2.6822,2.6822,2.6822,2.6822,0.0],["1998-08-26",2.5705,2.5705,2.5705,2.5705,400.0],["1998-08-27",2.6822,2.6822,2.5984,2.6822,17400.0],["1998-08-28",2.6822,2.6822,2.6822,2.6822,0.0],["1998-08-31",2.5705,2.7381,2.5705,2.6822,31400.0],["1998-09-01",2.5705,2.5705,2.5705,2.5705,21800.0],["1998-09-02",2.6264,2.6264,2.6264,2.6264,200.0],["1998-09-03",2.5146,2.6264,2.5146,2.6264,1200.0],["1998-09-04",2.5146,2.6264,2.4587,2.5146,26000.0],["1998-09-08",2.6264,2.6264,2.6264,2.6264,4800.0],["1998-09-09",2.5146,2.6264,2.5146,2.6264,1600.0],["1998-09-10",2.5146,2.5146,2.5146,2.5146,800.0],["1998-09-11",2.5146,2.5146,2.5146,2.5146,4000.0],["1998-09-14",2.5705,2.5705,2.5705,2.5705,8000.0],["1998-09-15",2.6264,2.6264,2.6264,2.6264,2000.0],["1998-09-16",2.6264,2.6822,2.6264,2.6264,14000.0],["1998-09-17",2.4587,2.6543,2.4587,2.6543,8000.0],["1998-09-18",2.4587,2.6822,2.4587,2.6822,21200.0],["1998-09-21",2.6543,2.7381,2.6543,2.7381,23200.0],["1998-09-22",2.7381,2.7381,2.7381,2.7381,0.0],["1998-09-23",2.7381,2.7381,2.7381,2.7381,0.0],["1998-09-24",2.5984,2.6822,2.5984,2.6543,6600.0],["1998-09-25",2.5984,2.6822,2.5705,2.6264,12600.0],["1998-09-28",2.5705,2.5984,2.5146,2.5984,6800.0],["1998-09-29",2.5146,2.6264,2.5146,2.6264,6000.0],["1998-09-30",2.5146,2.5146,2.5146,2.5146,2000.0],["1998-10-01",2.5705,2.5705,2.5705,2.5705,1400.0],["1998-10-02",2.5705,2.5705,2.5705,2.5705,800.0],["1998-10-05",2.5146,2.6264,2.5146,2.6264,3000.0],["1998-10-06",2.6264,2.6543,2.5984,2.6543,12800.0],["1998-10-07",2.5146,2.6264,2.347,2.347,36800.0],["1998-10-08",2.347,2.347,2.347,2.347,1600.0],["1998-10-09",2.5146,2.5705,2.4587,2.5705,3200.0],["1998-10-12",2.347,2.5146,2.347,2.5146,3400.0],["1998-10-13",2.5146,2.5146,2.5146,2.5146,0.0],["1998-10-14",2.5146,2.5146,2.5146,2.5146,800.0],["1998-10-15",2.5146,2.5146,2.5146,2.5146,0.0],["1998-10-16",2.5425,2.6264,2.5425,2.6264,400.0],["1998-10-19",2.5705,2.5984,2.5705,2.5984,5000.0],["1998-10-20",2.5984,2.5984,2.5984,2.5984,200.0],["1998-10-21",2.5705,2.5705,2.5705,2.5705,4000.0],["1998-10-22",2.5984,2.5984,2.5984,2.5984,2200.0],["1998-10-23",2.6264,2.6543,2.347,2.4028,27600.0],["1998-10-26",2.4028,2.5984,2.4028,2.4028,2000.0],["1998-10-27",2.5705,2.5705,2.5705,2.5705,1600.0],["1998-10-28",2.5705,2.5984,2.5705,2.5984,2000.0],["1998-10-29",2.6264,2.6264,2.6264,2.6264,1000.0],["1998-10-30",2.6264,2.6264,2.6264,2.6264,1000.0],["1998-11-02",2.5705,2.6543,2.4028,2.6543,27400.0],["1998-11-03",2.6543,2.6543,2.6543,2.6543,0.0],["1998-11-04",2.6543,2.6543,2.6543,2.6543,0.0],["1998-11-05",2.4028,2.6822,2.4028,2.6822,1600.0],["1998-11-06",2.6543,2.6543,2.6543,2.6543,2200.0],["1998-11-09",2.5146,2.5146,2.5146,2.5146,2400.0],["1998-11-10",2.5146,2.5146,2.5146,2.5146,0.0],["1998-11-11",2.5146,2.5146,2.5146,2.5146,0.0],["1998-11-12",2.5146,2.5146,2.5146,2.5146,0.0],["1998-11-13",2.5146,2.5146,2.5146,2.5146,6400.0],["1998-11-16",2.4587,2.5146,2.4308,2.5146,13000.0],["1998-11-17",2.4028,2.5425,2.4028,2.5425,4200.0],["1998-11-18",2.5705,2.5705,2.5705,2.5705,600.0],["1998-11-19",2.6264,2.6264,2.4587,2.4587,5200.0],["1998-11-20",2.4587,2.6264,2.4587,2.6264,1200.0],["1998-11-23",2.6543,2.6543,2.3749,2.5705,10600.0],["1998-11-24",2.5425,2.5705,2.3749,2.5705,5000.0],["1998-11-25",2.3749,2.5425,2.2352,2.5146,31600.0],["1998-11-27",2.5146,2.5146,2.5146,2.5146,0.0],["1998-11-30",2.4587,2.4587,2.4587,2.4587,600.0],["1998-12-01",2.4587,2.4587,2.4587,2.4587,0.0],["1998-12-02",2.4308,2.4587,2.4308,2.4587,8000.0],["1998-12-03",2.5146,2.5425,2.4587,2.5425,6600.0],["1998-12-04",2.5146,2.5425,2.347,2.5146,3800.0],["1998-12-07",2.4028,2.5705,2.4028,2.5425,1400.0],["1998-12-08",2.4028,2.6543,2.4028,2.5705,8400.0],["1998-12-09",2.4587,2.4587,2.4028,2.4028,13000.0],["1998-12-10",2.4028,2.4028,2.4028,2.4028,0.0],["1998-12-11",2.4028,2.4028,2.4028,2.4028,0.0],["1998-12-14",2.3749,2.4028,2.347,2.4028,1000.0],["1998-12-15",2.4028,2.4028,2.347,2.4028,15800.0],["1998-12-16",2.2352,2.4587,2.1793,2.4587,5200.0],["1998-12-17",2.1793,2.4867,2.1793,2.4867,3800.0],["1998-12-18",2.5146,2.5146,2.5146,2.5146,1000.0],["1998-12-21",2.5146,2.5146,2.4587,2.4587,600.0],["1998-12-22",2.4867,2.4867,2.1234,2.2631,8200.0],["1998-12-23",2.2631,2.347,2.2352,2.347,47600.0],["1998-12-24",2.1793,2.347,2.1793,2.347,1200.0],["1998-12-28",2.1234,2.4028,2.1234,2.1234,7600.0],["1998-12-29",2.1793,2.1793,2.1793,2.1793,4400.0],["1998-12-30",2.1793,2.4587,2.1793,2.347,1600.0],["1998-12-31",2.2352,2.4028,2.2352,2.347,40000.0],["1999-01-04",2.4028,2.4308,2.4028,2.4308,14600.0],["1999-01-05",2.4308,2.4308,2.4308,2.4308,0.0],["1999-01-06",2.347,2.4308,2.347,2.4308,3400.0],["1999-01-07",2.4867,2.4867,2.4867,2.4867,600.0],["1999-01-08",2.347,2.5146,2.347,2.5146,9600.0],["1999-01-11",2.5146,2.5146,2.4587,2.4587,20000.0],["1999-01-12",2.5984,3.1293,2.5984,3.1013,83800.0],["1999-01-13",3.0455,3.0455,2.6543,3.0175,21800.0],["1999-01-14",2.7102,2.9616,2.6822,2.9616,3000.0],["1999-01-15",2.6822,2.6822,2.6264,2.6822,5600.0],["1999-01-19",2.6264,2.6264,2.5984,2.5984,2000.0],["1999-01-20",2.6822,2.794,2.6264,2.794,5600.0],["1999-01-21",2.794,2.794,2.794,2.794,0.0],["1999-01-22",2.6264,2.6264,2.6264,2.6264,400.0],["1999-01-25",2.6264,2.6264,2.6264,2.6264,200.0],["1999-01-26",2.6264,2.794,2.6264,2.6264,5400.0],["1999-01-27",2.6822,2.794,2.6822,2.794,12800.0],["1999-01-28",2.8499,3.3528,2.8499,3.3528,69400.0],["1999-01-29",3.1293,3.3249,2.9058,3.241,17400.0],["1999-02-01",2.9058,3.241,2.9058,3.241,1600.0],["1999-02-02",3.1293,3.1293,3.0175,3.1013,5000.0],["1999-02-03",3.1013,3.1013,3.1013,3.1013,0.0],["1999-02-04",3.0734,3.1293,2.9058,2.9058,10600.0],["1999-02-05",2.9058,2.9058,2.9058,2.9058,0.0],["1999-02-08",2.9058,2.9058,2.9058,2.9058,0.0],["1999-02-09",2.9058,2.9058,2.9058,2.9058,800.0],["1999-02-10",2.9058,2.9058,2.9058,2.9058,0.0],["1999-02-11",2.9058,3.1293,2.9058,3.0175,7400.0],["1999-02-12",3.0734,3.1293,3.0734,3.1293,24600.0],["1999-02-16",3.0175,3.1293,2.9058,3.1293,11000.0],["1999-02-17",3.1293,3.1293,3.1293,3.1293,0.0],["1999-02-18",3.0455,3.1293,3.0455,3.1293,3000.0],["1999-02-19",3.1572,3.1572,3.0175,3.1293,28400.0],["1999-02-22",3.1293,3.4366,3.1293,3.4366,19200.0],["1999-02-23",3.3249,3.4646,3.2969,3.4646,9000.0],["1999-02-24",3.3807,3.4366,3.2969,3.4366,6000.0],["1999-02-25",3.4087,3.4087,3.1293,3.241,50800.0],["1999-02-26",3.0455,3.3528,3.0175,3.3528,17800.0],["1999-03-01",3.4646,3.4646,2.6264,2.794,27000.0],["1999-03-02",2.9616,2.9616,2.794,2.794,3200.0],["1999-03-03",3.1293,3.1852,2.9616,3.1852,1600.0],["1999-03-04",3.1852,3.4646,3.1852,3.4366,14600.0],["1999-03-05",3.5204,3.5204,3.0455,3.5204,17000.0],["1999-03-08",3.5204,3.5204,3.5204,3.5204,2400.0],["1999-03-09",3.5204,3.5204,3.5204,3.5204,2800.0],["1999-03-10",3.4646,3.4646,3.4646,3.4646,2400.0],["1999-03-11",3.5204,3.5204,3.1293,3.5204,4800.0],["1999-03-12",3.2969,3.4646,3.2969,3.4646,11200.0],["1999-03-15",3.2969,3.4366,3.2969,3.4366,1000.0],["1999-03-16",3.2969,3.4646,3.2969,3.4646,3600.0],["1999-03-17",3.4646,3.4646,3.2969,3.2969,600.0],["1999-03-18",3.2969,3.4646,3.2969,3.3807,2200.0],["1999-03-19",3.2969,3.4366,3.2969,3.4366,3200.0],["1999-03-22",3.4366,3.4366,3.4366,3.4366,1000.0],["1999-03-23",3.4366,3.4366,3.4366,3.4366,600.0],["1999-03-24",3.3528,3.3528,3.2969,3.2969,6600.0],["1999-03-25",3.4366,3.4366,2.794,2.794,19200.0],["1999-03-26",2.4587,3.716,2.347,3.3807,46600.0],["1999-03-29",3.3528,3.3528,3.1572,3.3528,31000.0],["1999-03-30",3.5204,3.5204,3.1572,3.4646,5800.0],["1999-03-31",3.4925,3.5763,2.6822,3.1013,103800.0],["1999-04-01",2.794,3.1293,2.794,2.794,1200.0],["1999-04-05",2.9058,3.1013,2.6543,2.794,84600.0],["1999-04-06",2.9058,2.9058,2.9058,2.9058,200.0],["1999-04-07",2.9058,2.9058,2.9058,2.9058,0.0],["1999-04-08",2.9058,2.9058,2.9058,2.9058,4400.0],["1999-04-09",2.9616,3.0175,2.9616,3.0175,1000.0],["1999-04-12",2.9896,2.9896,2.9896,2.9896,200.0],["1999-04-13",2.9896,2.9896,2.9896,2.9896,0.0],["1999-04-14",2.9616,2.9616,2.7102,2.7102,18400.0],["1999-04-15",2.7381,2.8219,2.3889,2.794,64200.0],["1999-04-16",2.794,2.794,2.5425,2.6124,29800.0],["1999-04-19",2.5705,2.794,2.5705,2.794,4800.0],["1999-04-20",2.794,2.794,2.7661,2.7661,2200.0],["1999-04-21",2.794,2.794,2.794,2.794,1000.0],["1999-04-22",2.7381,2.7381,2.6822,2.6822,7200.0],["1999-04-23",2.6822,2.6822,2.6822,2.6822,0.0],["1999-04-26",2.6822,2.6822,2.6822,2.6822,0.0],["1999-04-27",2.6822,2.6822,2.6822,2.6822,0.0],["1999-04-28",2.7381,2.7381,2.7381,2.7381,200.0],["1999-04-29",2.7661,2.7661,2.6822,2.6822,400.0],["1999-04-30",2.7661,2.7661,2.7381,2.7381,3200.0],["1999-05-03",2.6822,2.7381,2.5844,2.7381,11800.0],["1999-05-04",2.7381,2.794,2.6822,2.794,6200.0],["1999-05-05",2.794,2.794,2.78,2.78,1800.0],["1999-05-06",2.78,2.78,2.78,2.78,600.0],["1999-05-07",2.78,2.78,2.78,2.78,200.0],["1999-05-10",2.794,2.8219,2.794,2.8219,6000.0],["1999-05-11",2.794,2.794,2.78,2.78,4600.0],["1999-05-12",2.794,2.794,2.794,2.794,800.0],["1999-05-13",2.794,2.794,2.7521,2.794,10600.0],["1999-05-14",2.794,2.794,2.794,2.794,0.0],["1999-05-17",2.794,2.794,2.794,2.794,0.0],["1999-05-18",2.7521,2.7521,2.7521,2.7521,200.0],["1999-05-19",2.7521,2.7521,2.7521,2.7521,0.0],["1999-05-20",2.794,2.794,2.794,2.794,400.0],["1999-05-21",2.794,2.794,2.794,2.794,1000.0],["1999-05-24",2.794,2.794,2.794,2.794,0.0],["1999-05-25",2.794,2.794,2.6822,2.6822,3800.0],["1999-05-26",2.6822,2.6822,2.6822,2.6822,0.0],["1999-05-27",2.6822,2.6822,2.6822,2.6822,400.0],["1999-05-28",2.6822,2.6822,2.6264,2.6264,4000.0],["1999-06-01",2.6264,2.6264,2.6264,2.6264,0.0],["1999-06-02",2.6264,2.6264,2.6264,2.6264,0.0],["1999-06-03",2.6264,2.6264,2.6264,2.6264,0.0],["1999-06-04",2.6264,2.6543,2.6264,2.6543,6800.0],["1999-06-07",2.5705,2.6264,2.4587,2.4587,25000.0],["1999-06-08",2.5146,2.5146,2.4028,2.4028,2800.0],["1999-06-09",2.5146,2.5146,2.4587,2.4587,2400.0],["1999-06-10",2.4867,2.4867,2.4867,2.4867,2600.0],["1999-06-11",2.4867,2.4867,2.4867,2.4867,1800.0],["1999-06-14",2.4867,2.4867,2.4867,2.4867,0.0],["1999-06-15",2.4308,2.4308,2.4308,2.4308,6800.0],["1999-06-16",2.4308,2.4308,2.4308,2.4308,1600.0],["1999-06-17",2.4587,2.4587,2.4308,2.4308,2400.0],["1999-06-18",2.4308,2.4308,2.4308,2.4308,200.0],["1999-06-21",2.5146,2.5146,2.4028,2.4028,16000.0],["1999-06-22",2.4587,2.4867,2.4028,2.4867,37000.0],["1999-06-23",2.4867,2.4867,2.4587,2.4587,11200.0],["1999-06-24",2.5146,2.5984,2.4587,2.5984,26000.0],["1999-06-25",2.6264,2.6264,2.5425,2.6264,40000.0],["1999-06-28",2.5705,2.6543,2.5146,2.6543,45400.0],["1999-06-29",2.6543,2.6822,2.5984,2.6822,39000.0],["1999-06-30",2.7102,2.8499,2.7102,2.8499,8000.0],["1999-07-01",2.7381,2.8499,2.7381,2.8499,15800.0],["1999-07-02",2.7102,2.8499,2.7102,2.8499,7000.0],["1999-07-06",2.9058,2.9058,2.9058,2.9058,800.0],["1999-07-07",2.9058,2.9058,2.6822,2.6822,400.0],["1999-07-08",2.6822,2.6822,2.6822,2.6822,0.0],["1999-07-09",2.9058,2.9058,2.9058,2.9058,800.0],["1999-07-12",2.9058,2.9058,2.9058,2.9058,2000.0],["1999-07-13",2.9058,2.9058,2.9058,2.9058,0.0],["1999-07-14",3.1293,3.3528,3.0175,3.1293,5800.0],["1999-07-15",3.241,3.4087,3.241,3.2969,10600.0],["1999-07-16",3.1293,3.3528,3.0734,3.3528,18000.0],["1999-07-19",3.1852,3.4087,3.1293,3.4087,12400.0],["1999-07-20",3.241,3.241,3.241,3.241,3600.0],["1999-07-21",3.1293,3.241,3.0734,3.241,6400.0],["1999-07-22",3.1432,3.1432,3.0175,3.1293,19000.0],["1999-07-23",3.1293,3.3528,3.1293,3.3528,6800.0],["1999-07-26",3.3528,3.3528,3.0175,3.2969,6200.0],["1999-07-27",3.3528,3.4646,3.3249,3.3249,14600.0],["1999-07-28",3.3807,3.3807,3.3807,3.3807,1200.0],["1999-07-29",3.0455,3.2969,3.0175,3.0175,5400.0],["1999-07-30",3.3807,3.3807,3.3807,3.3807,6000.0],["1999-08-02",3.3528,3.3528,3.3528,3.3528,200.0],["1999-08-03",3.241,3.241,3.1852,3.1852,5600.0],["1999-08-04",3.3528,3.3528,3.3528,3.3528,600.0],["1999-08-05",3.1852,3.1852,3.1852,3.1852,3200.0],["1999-08-06",3.1852,3.1852,3.0175,3.0175,9000.0],["1999-08-09",3.0734,3.0734,3.0734,3.0734,600.0],["1999-08-10",3.2969,3.2969,3.1013,3.2969,3600.0],["1999-08-11",3.2969,3.2969,3.2969,3.2969,0.0],["1999-08-12",3.2969,3.2969,3.2969,3.2969,0.0],["1999-08-13",3.269,3.269,3.269,3.269,4000.0],["1999-08-16",3.269,3.269,3.269,3.269,0.0],["1999-08-17",3.269,3.2969,3.1852,3.2969,12800.0],["1999-08-18",3.241,3.241,3.0734,3.0734,15600.0],["1999-08-19",3.3528,3.3528,3.3249,3.3249,6200.0],["1999-08-20",3.3249,3.3249,3.3249,3.3249,2000.0],["1999-08-23",3.1572,3.1572,3.1572,3.1572,2000.0],["1999-08-24",3.1572,3.1572,3.1572,3.1572,0.0],["1999-08-25",3.1572,3.1572,3.1572,3.1572,0.0],["1999-08-26",3.1572,3.1572,3.1572,3.1572,10000.0],["1999-08-27",3.1572,3.1572,3.1013,3.1013,18200.0],["1999-08-30",3.2969,3.2969,3.1293,3.1293,6600.0],["1999-08-31",3.1293,3.1293,3.1293,3.1293,0.0],["1999-09-01",3.1293,3.1293,3.1293,3.1293,8800.0],["1999-09-02",3.1293,3.1293,3.1293,3.1293,0.0],["1999-09-03",3.1013,3.1013,3.1013,3.1013,200.0],["1999-09-07",3.1013,3.1013,3.1013,3.1013,0.0],["1999-09-08",3.1013,3.1013,3.1013,3.1013,0.0],["1999-09-09",3.3249,3.3249,3.1572,3.1572,1200.0],["1999-09-10",3.1572,3.1572,3.1572,3.1572,0.0],["1999-09-13",3.1572,3.1572,3.1572,3.1572,0.0],["1999-09-14",3.1572,3.1572,3.1013,3.1013,14600.0],["1999-09-15",3.1293,3.2969,3.1293,3.2969,2400.0],["1999-09-16",3.2969,3.2969,3.2969,3.2969,3000.0],["1999-09-17",3.2969,3.2969,3.2969,3.2969,0.0],["1999-09-20",3.1293,3.1293,3.1293,3.1293,800.0],["1999-09-21",3.1293,3.241,3.0734,3.241,17800.0],["1999-09-22",3.2969,3.2969,3.2969,3.2969,800.0],["1999-09-23",3.241,3.241,3.1572,3.1572,21600.0],["1999-09-24",3.1572,3.1852,3.1293,3.1852,9000.0],["1999-09-27",3.2969,3.3528,3.1293,3.3528,17600.0],["1999-09-28",3.3249,3.3528,3.3249,3.3528,15800.0],["1999-09-29",3.1852,3.1852,3.1852,3.1852,34000.0],["1999-09-30",3.1852,3.2969,2.4587,2.9058,97600.0],["1999-10-01",3.0734,3.241,3.0734,3.241,10200.0],["1999-10-04",3.241,3.241,2.9058,2.9616,21800.0],["1999-10-05",2.9616,3.0175,2.8499,3.0175,12000.0],["1999-10-06",2.9616,3.0175,2.5705,3.0175,44400.0],["1999-10-07",2.9058,2.9058,2.9058,2.9058,2000.0],["1999-10-08",2.8499,2.8499,2.8499,2.8499,200.0],["1999-10-11",2.8499,2.8499,2.8499,2.8499,0.0],["1999-10-12",2.8499,2.8499,2.8499,2.8499,0.0],["1999-10-13",3.0175,3.0175,2.9058,2.9058,8800.0],["1999-10-14",2.9058,2.9058,2.9058,2.9058,1600.0],["1999-10-15",2.9058,2.9058,2.9058,2.9058,0.0],["1999-10-18",2.9058,2.9058,2.9058,2.9058,0.0],["1999-10-19",2.9058,2.9058,2.9058,2.9058,0.0],["1999-10-20",2.9058,2.9058,2.9058,2.9058,0.0],["1999-10-21",2.9058,3.0175,2.8499,2.9616,10200.0],["1999-10-22",3.0175,3.0175,2.9616,2.9616,5600.0],["1999-10-25",2.9058,2.9616,2.9058,2.9616,4200.0],["1999-10-26",2.9058,2.9058,2.9058,2.9058,200.0],["1999-10-27",2.9058,2.9058,2.9058,2.9058,0.0],["1999-10-28",2.9058,2.9058,2.9058,2.9058,0.0],["1999-10-29",2.9058,2.9616,2.9058,2.9616,2800.0],["1999-11-01",2.9058,2.9058,2.8499,2.9058,10800.0],["1999-11-02",2.9058,2.9058,2.9058,2.9058,1000.0],["1999-11-03",2.9058,2.9058,2.9058,2.9058,0.0],["1999-11-04",2.8499,2.8499,2.8499,2.8499,1200.0],["1999-11-05",2.8499,2.8499,2.8499,2.8499,400.0],["1999-11-08",2.8499,2.8499,2.8499,2.8499,0.0],["1999-11-09",2.8499,2.8499,2.8499,2.8499,3000.0],["1999-11-10",2.9058,2.9058,2.9058,2.9058,2000.0],["1999-11-11",2.794,2.794,2.6264,2.794,6600.0],["1999-11-12",2.794,2.794,2.794,2.794,0.0],["1999-11-15",2.6264,2.794,2.6264,2.794,800.0],["1999-11-16",2.6264,2.6822,2.6264,2.6264,16200.0],["1999-11-17",2.794,2.794,2.6822,2.6822,3800.0],["1999-11-18",2.6822,2.6822,2.6822,2.6822,0.0],["1999-11-19",2.6822,2.6822,2.6822,2.6822,2000.0],["1999-11-22",2.6822,2.6822,2.6822,2.6822,200.0],["1999-11-23",2.4587,2.5984,2.4028,2.5984,13800.0],["1999-11-24",2.5984,2.5984,2.5705,2.5705,11200.0],["1999-11-26",2.5705,2.5705,2.5705,2.5705,0.0],["1999-11-29",2.5705,2.5705,2.5705,2.5705,0.0],["1999-11-30",2.5146,2.6543,2.5146,2.6543,2400.0],["1999-12-01",2.6822,2.7521,2.6822,2.7521,1600.0],["1999-12-02",2.7661,2.794,2.6822,2.794,3600.0],["1999-12-03",2.6822,2.6822,2.6822,2.6822,600.0],["1999-12-06",2.6822,2.6822,2.5146,2.5146,600.0],["1999-12-07",2.4028,2.5705,2.4028,2.5705,1400.0],["1999-12-08",2.7381,2.7381,2.5705,2.5705,5200.0],["1999-12-09",2.5705,2.5705,2.5705,2.5705,1200.0],["1999-12-10",2.5705,2.5705,2.5705,2.5705,200.0],["1999-12-13",2.2352,2.4587,2.2352,2.4587,1600.0],["1999-12-14",2.4587,2.4587,2.4587,2.4587,0.0],["1999-12-15",2.4587,2.4587,2.4587,2.4587,0.0],["1999-12-16",2.4587,2.4587,2.4587,2.4587,0.0],["1999-12-17",2.5146,2.5146,2.5146,2.5146,400.0],["1999-12-20",2.6822,2.6822,2.6822,2.6822,400.0],["1999-12-21",2.6822,2.6822,2.6822,2.6822,0.0],["1999-12-22",2.6822,2.6822,2.6822,2.6822,0.0],["1999-12-23",2.5146,2.6822,2.5146,2.5705,4000.0],["1999-12-27",2.5146,2.7381,2.5146,2.5705,2800.0],["1999-12-28",2.6124,2.6124,2.5425,2.5425,5800.0],["1999-12-29",2.5425,2.6543,2.5146,2.6543,18800.0],["1999-12-30",2.4587,2.6264,2.4587,2.6264,6200.0],["1999-12-31",2.4028,2.4028,2.347,2.347,6000.0],["2000-01-03",2.347,2.347,2.347,2.347,0.0],["2000-01-04",2.347,2.347,2.347,2.347,0.0],["2000-01-05",2.347,2.347,2.347,2.347,0.0],["2000-01-06",2.347,2.347,2.347,2.347,0.0],["2000-01-07",2.6264,2.6264,2.6264,2.6264,800.0],["2000-01-10",2.4587,2.6264,2.4587,2.6264,12000.0],["2000-01-11",2.4587,2.6264,2.4587,2.6264,5600.0],["2000-01-12",2.4587,2.6264,2.4587,2.6264,1200.0],["2000-01-13",2.4587,2.6543,2.4587,2.6543,2800.0],["2000-01-14",2.4587,2.5984,2.4587,2.5984,7000.0],["2000-01-18",2.4587,2.4587,2.4587,2.4587,1000.0],["2000-01-19",2.4587,2.4587,2.4587,2.4587,1600.0],["2000-01-20",2.4867,2.4867,2.4867,2.4867,2000.0],["2000-01-21",2.4867,2.5425,2.4867,2.5425,6800.0],["2000-01-24",2.5425,2.5425,2.5425,2.5425,0.0],["2000-01-25",2.4867,2.4867,2.4867,2.4867,400.0],["2000-01-26",2.4867,2.4867,2.4867,2.4867,0.0],["2000-01-27",2.4867,2.5146,2.4867,2.5146,4000.0],["2000-01-28",2.5146,2.5146,2.5146,2.5146,1000.0],["2000-01-31",2.4867,2.4867,2.4587,2.4587,25600.0],["2000-02-01",2.4028,2.5146,2.4028,2.5146,4800.0],["2000-02-02",2.5146,2.5146,2.5146,2.5146,0.0],["2000-02-03",2.4867,2.5425,2.4867,2.5425,5400.0],["2000-02-04",2.5425,2.5425,2.5425,2.5425,0.0],["2000-02-07",2.5425,2.5425,2.5425,2.5425,0.0],["2000-02-08",2.4867,2.4867,2.4867,2.4867,1000.0],["2000-02-09",2.4308,2.4308,2.347,2.347,21200.0],["2000-02-10",1.7882,2.347,1.7882,2.2352,26400.0],["2000-02-11",2.1793,2.1793,2.1793,2.1793,1600.0],["2000-02-14",2.2352,2.347,2.2352,2.347,7800.0],["2000-02-15",2.2352,2.2352,2.2352,2.2352,1000.0],["2000-02-16",2.2352,2.2352,2.2352,2.2352,7000.0],["2000-02-17",2.2352,2.2352,1.8999,2.1793,11400.0],["2000-02-18",2.1793,2.1793,2.1234,2.1234,2800.0],["2000-02-22",1.8999,2.0117,1.8999,2.0117,11000.0],["2000-02-23",2.1793,2.347,2.1793,2.347,12800.0],["2000-02-24",2.2352,2.2352,2.2352,2.2352,5000.0],["2000-02-25",2.2352,2.2352,2.2352,2.2352,4000.0],["2000-02-28",2.2352,2.2352,2.2352,2.2352,800.0],["2000-02-29",2.2352,2.2352,2.1514,2.1514,1200.0],["2000-03-01",2.2352,2.2352,2.1793,2.1793,2400.0],["2000-03-02",2.1374,2.1514,2.1374,2.1514,6000.0],["2000-03-03",2.1514,2.1514,2.1514,2.1514,0.0],["2000-03-06",2.2073,2.4587,2.2073,2.4587,18800.0],["2000-03-07",2.4028,2.4028,2.4028,2.4028,4000.0],["2000-03-08",2.2911,2.6264,2.2352,2.6264,17000.0],["2000-03-09",2.1793,2.1793,1.844,2.1514,32600.0],["2000-03-10",2.1793,2.1793,2.1514,2.1793,5400.0],["2000-03-13",2.1793,2.1793,2.0676,2.1793,8000.0],["2000-03-14",2.1793,2.2911,2.1793,2.2911,9800.0],["2000-03-15",2.2911,2.2911,2.2911,2.2911,0.0],["2000-03-16",2.347,2.347,2.347,2.347,800.0],["2000-03-17",2.347,2.347,2.347,2.347,3200.0],["2000-03-20",2.347,2.347,2.347,2.347,0.0],["2000-03-21",2.1234,2.4308,2.1234,2.4308,1000.0],["2000-03-22",2.4308,2.4308,2.4308,2.4308,4000.0],["2000-03-23",2.4308,2.4308,2.4308,2.4308,0.0],["2000-03-24",2.4308,2.4308,2.4308,2.4308,0.0],["2000-03-27",2.4308,2.4308,2.4308,2.4308,0.0],["2000-03-28",2.2352,2.4308,2.0676,2.2352,60800.0],["2000-03-29",2.1234,2.4587,2.0117,2.4587,23000.0],["2000-03-30",2.347,2.5705,2.0117,2.347,30000.0],["2000-03-31",2.347,2.347,1.5646,1.5646,170600.0],["2000-04-03",1.7323,1.9698,1.7323,1.9698,50400.0],["2000-04-04",1.9977,2.2352,1.8999,2.2352,61200.0],["2000-04-05",2.2352,2.2352,2.1793,2.2352,4800.0],["2000-04-06",2.2352,2.2352,1.7882,2.2352,21800.0],["2000-04-07",2.0117,2.1234,2.0117,2.1234,3600.0],["2000-04-10",2.2352,2.2352,2.0117,2.1234,30200.0],["2000-04-11",2.1234,2.1234,2.1234,2.1234,8800.0],["2000-04-12",2.1234,2.1234,2.1234,2.1234,0.0],["2000-04-13",2.0117,2.1234,1.8999,2.1234,9400.0],["2000-04-14",1.7882,2.1234,1.7882,2.0955,10200.0],["2000-04-17",2.0117,2.0676,2.0117,2.0676,4400.0],["2000-04-18",2.0676,2.2352,2.0676,2.2352,5800.0],["2000-04-19",2.2352,2.2911,2.2352,2.2911,1800.0],["2000-04-20",2.347,2.347,2.0676,2.347,2400.0],["2000-04-24",2.319,2.319,2.319,2.319,400.0],["2000-04-25",2.2911,2.347,2.2352,2.319,4000.0],["2000-04-26",2.2911,2.2911,2.2911,2.2911,400.0],["2000-04-27",2.2911,2.2911,2.0396,2.2911,1600.0],["2000-04-28",2.2352,2.2911,2.2352,2.2352,3400.0],["2000-05-01",2.2911,2.2911,2.2911,2.2911,600.0],["2000-05-02",2.2911,2.2911,2.2911,2.2911,0.0],["2000-05-03",2.0955,2.2352,2.0955,2.2352,1400.0],["2000-05-04",2.0676,2.0676,2.0676,2.0676,800.0],["2000-05-05",2.0676,2.0676,2.0676,2.0676,0.0],["2000-05-08",2.0955,2.0955,2.0955,2.0955,400.0],["2000-05-09",2.0955,2.0955,2.0955,2.0955,0.0],["2000-05-10",2.0955,2.0955,2.0955,2.0955,0.0],["2000-05-11",2.0955,2.1234,1.7602,2.1234,8200.0],["2000-05-12",2.0955,2.2352,2.0955,2.2352,1600.0],["2000-05-15",2.0117,2.2073,1.9558,2.1793,6600.0],["2000-05-16",2.1793,2.2352,1.9837,2.2352,2600.0],["2000-05-17",2.2352,2.2352,2.2352,2.2352,400.0],["2000-05-18",2.2352,2.2352,2.2352,2.2352,0.0],["2000-05-19",2.1234,2.2352,2.1234,2.2352,1800.0],["2000-05-22",1.8999,2.2352,1.8999,2.2352,3800.0],["2000-05-23",2.2073,2.2352,1.872,2.2352,2000.0],["2000-05-24",1.872,1.872,1.872,1.872,15000.0],["2000-05-25",2.0955,2.2073,2.0955,2.2073,400.0],["2000-05-26",2.2073,2.2352,2.2073,2.2352,1400.0],["2000-05-30",2.2631,2.2631,2.0117,2.2352,6000.0],["2000-05-31",2.2631,2.2631,2.2631,2.2631,400.0],["2000-06-01",2.2352,2.2631,2.0117,2.2631,3000.0],["2000-06-02",2.2631,2.347,2.0396,2.347,4000.0],["2000-06-05",2.347,2.5705,2.2352,2.3749,4200.0],["2000-06-06",2.347,2.347,2.347,2.347,2000.0],["2000-06-07",2.347,2.347,2.347,2.347,200.0],["2000-06-08",2.347,2.347,2.347,2.347,2000.0],["2000-06-09",2.2352,2.347,2.2352,2.347,800.0],["2000-06-12",2.2352,2.2352,2.2073,2.2352,29000.0],["2000-06-13",2.2352,2.2352,2.2352,2.2352,0.0],["2000-06-14",2.2352,2.2352,2.2352,2.2352,0.0],["2000-06-15",2.2352,2.2352,2.2352,2.2352,0.0],["2000-06-16",2.2352,2.2352,2.2352,2.2352,0.0],["2000-06-19",2.0396,2.1514,2.0396,2.1514,3200.0],["2000-06-20",2.1514,2.1514,2.1514,2.1514,0.0],["2000-06-21",2.1514,2.1514,2.1514,2.1514,0.0],["2000-06-22",2.2352,2.4587,2.2352,2.4587,9600.0],["2000-06-23",2.4587,2.4587,2.4587,2.4587,1800.0],["2000-06-26",2.1514,2.4587,2.0396,2.4587,2800.0],["2000-06-27",2.5146,2.5705,2.0396,2.347,16600.0],["2000-06-28",2.4867,2.5984,2.0676,2.5984,23800.0],["2000-06-29",2.6264,2.6264,2.0396,2.5705,19400.0],["2000-06-30",2.5705,2.5705,2.5705,2.5705,2000.0],["2000-07-03",2.4587,2.5705,2.4587,2.5705,1000.0],["2000-07-05",2.5705,2.5705,2.347,2.347,3400.0],["2000-07-06",2.1514,2.5705,2.1514,2.5705,3400.0],["2000-07-07",2.5425,2.5705,2.1514,2.5705,13800.0],["2000-07-10",2.5705,2.5705,2.1234,2.5705,3000.0],["2000-07-11",2.319,2.347,2.319,2.347,1000.0],["2000-07-12",2.347,2.347,2.347,2.347,800.0],["2000-07-13",2.347,2.347,2.0955,2.347,3600.0],["2000-07-14",2.0955,2.347,2.0955,2.347,1200.0],["2000-07-17",2.347,2.347,2.347,2.347,0.0],["2000-07-18",2.0676,2.0676,2.0676,2.0676,800.0],["2000-07-19",2.1234,2.1234,2.1234,2.1234,8000.0],["2000-07-20",2.319,2.347,2.319,2.347,1600.0],["2000-07-21",2.347,2.347,2.347,2.347,2400.0],["2000-07-24",2.347,2.347,2.347,2.347,0.0],["2000-07-25",2.347,2.347,2.347,2.347,0.0],["2000-07-26",2.347,2.347,2.347,2.347,2000.0],["2000-07-27",2.347,2.347,2.347,2.347,2000.0],["2000-07-28",2.347,2.347,2.347,2.347,2000.0],["2000-07-31",2.347,2.5705,2.347,2.5705,12400.0],["2000-08-01",2.347,2.4587,2.347,2.4587,7000.0],["2000-08-02",2.347,2.347,2.347,2.347,1200.0],["2000-08-03",2.319,2.347,2.2631,2.2631,2400.0],["2000-08-04",2.2631,2.2631,2.2631,2.2631,0.0],["2000-08-07",2.2631,2.4587,2.0117,2.347,7600.0],["2000-08-08",2.347,2.4587,2.2352,2.4028,6400.0],["2000-08-09",2.4028,2.4587,2.4028,2.4587,2000.0],["2000-08-10",2.4587,2.4587,2.4587,2.4587,2000.0],["2000-08-11",2.4587,2.5705,2.0676,2.4587,12800.0],["2000-08-14",2.4587,2.4587,2.0676,2.4587,2000.0],["2000-08-15",2.4587,2.4587,2.4587,2.4587,2000.0],["2000-08-16",2.2352,2.4587,2.2352,2.4587,3600.0],["2000-08-17",2.2911,2.4587,2.2911,2.4587,6000.0],["2000-08-18",2.4587,2.4587,2.2352,2.4587,3000.0],["2000-08-21",2.4587,2.4587,2.4587,2.4587,400.0],["2000-08-22",2.4587,2.4587,2.4587,2.4587,2000.0],["2000-08-23",2.4587,2.5705,2.4587,2.5146,12000.0],["2000-08-24",2.5146,2.5146,2.347,2.5146,5800.0],["2000-08-25",2.5146,2.5146,2.5146,2.5146,400.0],["2000-08-28",2.5146,2.5146,2.5146,2.5146,4000.0],["2000-08-29",2.5146,2.5146,2.5146,2.5146,7600.0],["2000-08-30",2.5146,2.5146,2.5146,2.5146,4000.0],["2000-08-31",2.4587,2.5146,2.4028,2.5146,16000.0],["2000-09-01",2.5146,2.5146,2.5146,2.5146,400.0],["2000-09-05",2.5425,2.5984,2.2631,2.5705,19800.0],["2000-09-06",2.5705,2.7102,2.333,2.5984,5800.0],["2000-09-07",2.5984,2.5984,2.5705,2.5705,5600.0],["2000-09-08",2.5705,2.6264,2.5705,2.6264,2000.0],["2000-09-11",2.3749,2.6822,2.3749,2.6822,13000.0],["2000-09-12",2.6264,2.6264,2.4587,2.4587,10400.0],["2000-09-13",2.2911,2.6264,2.1234,2.5984,25200.0],["2000-09-14",2.5984,2.6264,2.2631,2.6264,4400.0],["2000-09-15",2.6264,2.6264,2.6264,2.6264,400.0],["2000-09-18",2.6264,2.6264,2.6264,2.6264,600.0],["2000-09-19",2.6264,2.6264,2.2911,2.6264,3800.0],["2000-09-20",2.6264,2.6543,2.6264,2.6543,4000.0],["2000-09-21",2.5984,2.5984,2.4727,2.5984,11000.0],["2000-09-22",2.5984,2.5984,2.347,2.5984,4600.0],["2000-09-25",2.5984,2.5984,2.5984,2.5984,600.0],["2000-09-26",2.347,2.5984,2.319,2.5984,3200.0],["2000-09-27",2.5984,2.5984,2.5984,2.5984,200.0],["2000-09-28",2.347,2.6264,2.347,2.5984,9400.0],["2000-09-29",2.5984,2.5984,2.5984,2.5984,7800.0],["2000-10-02",2.347,2.5705,2.347,2.5705,11400.0],["2000-10-03",2.5984,2.5984,2.5984,2.5984,2000.0],["2000-10-04",2.5705,2.5705,2.5705,2.5705,4000.0],["2000-10-05",2.5705,2.5705,2.5705,2.5705,0.0],["2000-10-06",2.319,2.319,2.319,2.319,800.0],["2000-10-09",2.319,2.319,2.319,2.319,0.0],["2000-10-10",2.319,2.319,2.319,2.319,0.0],["2000-10-11",2.347,2.5705,2.319,2.5705,6400.0],["2000-10-12",2.6264,2.6264,2.2631,2.6264,9400.0],["2000-10-13",2.5984,2.5984,2.5984,2.5984,1600.0],["2000-10-16",2.5705,2.5705,2.5705,2.5705,3800.0],["2000-10-17",2.5705,2.6543,2.347,2.5705,8200.0],["2000-10-18",2.1514,2.5705,1.9279,2.4587,21800.0],["2000-10-19",2.4587,2.4587,2.4587,2.4587,2000.0],["2000-10-20",2.4587,2.4587,2.2352,2.4587,9000.0],["2000-10-23",2.4587,2.4587,2.4587,2.4587,2000.0],["2000-10-24",2.4587,2.4587,2.2352,2.4587,8800.0],["2000-10-25",2.4587,2.5146,2.4587,2.5146,8000.0],["2000-10-26",2.5146,2.5705,2.2631,2.5705,5400.0],["2000-10-27",2.5705,2.5705,2.5705,2.5705,3600.0],["2000-10-30",2.5146,2.5146,2.5146,2.5146,4800.0],["2000-10-31",2.4587,2.5146,2.347,2.4867,10000.0],["2000-11-01",2.347,2.347,2.347,2.347,17200.0],["2000-11-02",2.4587,2.4587,2.4587,2.4587,4000.0],["2000-11-03",2.4587,2.5146,2.4587,2.5146,4800.0],["2000-11-06",2.4587,2.4587,2.4587,2.4587,2000.0],["2000-11-07",2.5146,2.5146,2.5146,2.5146,6400.0],["2000-11-08",2.5146,2.5146,2.5146,2.5146,4000.0],["2000-11-09",2.5146,2.5146,2.5146,2.5146,2000.0],["2000-11-10",2.5146,2.5146,2.5146,2.5146,0.0],["2000-11-13",2.4587,2.4587,2.4587,2.4587,2000.0],["2000-11-14",2.5146,2.5146,2.5146,2.5146,200.0],["2000-11-15",2.5705,2.5705,2.2911,2.5146,15800.0],["2000-11-16",2.5146,2.5146,2.5146,2.5146,4000.0],["2000-11-17",2.5146,2.5146,2.5146,2.5146,0.0],["2000-11-20",2.5146,2.5146,2.5146,2.5146,0.0],["2000-11-21",2.2911,2.5146,2.2631,2.4867,23800.0],["2000-11-22",2.4867,2.4867,2.4867,2.4867,0.0],["2000-11-24",2.4587,2.5146,2.4587,2.5146,9200.0],["2000-11-27",2.4867,2.4867,2.2352,2.4867,4600.0],["2000-11-28",2.4867,2.4867,2.4867,2.4867,0.0],["2000-11-29",2.4028,2.4028,2.4028,2.4028,4000.0],["2000-11-30",2.4028,2.4028,2.4028,2.4028,0.0],["2000-12-01",2.2631,2.5425,2.2631,2.5425,27000.0],["2000-12-04",2.4867,2.5146,2.4867,2.5146,6000.0],["2000-12-05",2.5146,2.5146,2.5146,2.5146,4000.0],["2000-12-06",2.5146,2.5705,2.5146,2.5705,7200.0],["2000-12-07",2.5705,2.6264,2.5705,2.6264,3000.0],["2000-12-08",2.5705,2.6264,2.5705,2.6264,4200.0],["2000-12-11",2.4587,2.5705,2.4587,2.5705,6000.0],["2000-12-12",2.5705,2.5705,2.5705,2.5705,600.0],["2000-12-13",2.5705,2.6264,2.2911,2.6264,10600.0],["2000-12-14",2.5705,2.5705,2.2911,2.2911,5800.0],["2000-12-15",2.2911,2.2911,2.2911,2.2911,0.0],["2000-12-18",2.2911,2.2911,2.2911,2.2911,0.0],["2000-12-19",2.2911,2.2911,2.2911,2.2911,0.0],["2000-12-20",2.2911,2.2911,2.2352,2.2352,13800.0],["2000-12-21",2.2352,2.2352,2.2352,2.2352,0.0],["2000-12-22",2.4587,2.4587,2.2352,2.2352,4200.0],["2000-12-26",2.2352,2.2352,2.2352,2.2352,400.0],["2000-12-27",2.2352,2.2352,2.2352,2.2352,400.0],["2000-12-28",2.2352,2.2352,2.1234,2.1234,6800.0],["2000-12-29",2.1234,2.1234,2.1234,2.1234,600.0],["2001-01-02",2.0117,2.1234,2.0117,2.1234,30400.0],["2001-01-03",2.2352,2.6822,2.2352,2.6264,20000.0],["2001-01-04",2.5425,2.5425,2.5425,2.5425,2000.0],["2001-01-05",2.5425,2.5425,2.4867,2.4867,3000.0],["2001-01-08",2.2352,2.5425,2.1234,2.5425,24600.0],["2001-01-09",2.1234,2.1234,2.1234,2.1234,1600.0],["2001-01-10",2.5425,2.5425,2.4867,2.4867,2000.0],["2001-01-11",2.5146,2.5146,2.5146,2.5146,200.0],["2001-01-12",2.5146,2.5146,2.5146,2.5146,400.0],["2001-01-16",2.4587,2.4587,2.4587,2.4587,200.0],["2001-01-17",2.2352,2.5146,2.2352,2.4587,14000.0],["2001-01-18",2.4587,2.4587,2.4587,2.4587,400.0],["2001-01-19",2.4587,2.4587,2.4587,2.4587,400.0],["2001-01-22",2.4587,2.4587,2.4587,2.4587,0.0],["2001-01-23",2.4587,2.4587,2.4587,2.4587,400.0],["2001-01-24",2.4587,2.4587,2.4587,2.4587,0.0],["2001-01-25",2.2911,2.2911,2.2911,2.2911,400.0],["2001-01-26",2.347,2.4587,2.347,2.4587,4400.0],["2001-01-29",2.2352,2.4587,2.2352,2.2352,3800.0],["2001-01-30",2.2352,2.2352,2.2352,2.2352,6000.0],["2001-01-31",2.4028,2.4587,2.4028,2.4028,2200.0],["2001-02-01",2.2352,2.4028,2.1234,2.4028,3200.0],["2001-02-02",2.4028,2.4028,2.4028,2.4028,400.0],["2001-02-05",2.4028,2.4028,2.4028,2.4028,0.0],["2001-02-06",2.4028,2.4028,2.4028,2.4028,0.0],["2001-02-07",2.2352,2.2352,2.2352,2.2352,200.0],["2001-02-08",2.2352,2.2352,2.2352,2.2352,800.0],["2001-02-09",2.4028,2.4028,2.4028,2.4028,400.0],["2001-02-12",2.2352,2.2352,2.2352,2.2352,400.0],["2001-02-13",2.2352,2.2352,2.2352,2.2352,1000.0],["2001-02-14",2.2352,2.2352,2.2073,2.2352,3000.0],["2001-02-15",2.2352,2.2352,2.2352,2.2352,0.0],["2001-02-16",2.2352,2.2352,2.2073,2.2073,3800.0],["2001-02-20",2.2073,2.2073,2.2073,2.2073,0.0],["2001-02-21",2.2073,2.2073,2.2073,2.2073,0.0],["2001-02-22",2.2073,2.2073,2.2073,2.2073,0.0],["2001-02-23",2.2073,2.2073,2.2073,2.2073,0.0],["2001-02-26",2.2492,2.2492,2.1933,2.1933,4600.0],["2001-02-27",2.1933,2.1933,2.1933,2.1933,0.0],["2001-02-28",2.1933,2.1933,2.1933,2.1933,0.0],["2001-03-01",2.2352,2.2352,2.1793,2.2352,6000.0],["2001-03-02",2.1234,2.4028,2.0117,2.2352,5400.0],["2001-03-05",2.2352,2.4587,2.2352,2.4028,3200.0],["2001-03-06",2.2352,2.4028,2.0396,2.3749,9400.0],["2001-03-07",2.3749,2.3749,2.3749,2.3749,200.0],["2001-03-08",2.3749,2.3749,2.0396,2.347,3600.0],["2001-03-09",2.347,2.347,2.347,2.347,400.0],["2001-03-12",2.347,2.347,2.347,2.347,400.0],["2001-03-13",2.2911,2.2911,2.2911,2.2911,600.0],["2001-03-14",2.2352,2.2352,2.2352,2.2352,1200.0],["2001-03-15",2.2352,2.2352,2.2352,2.2352,1000.0],["2001-03-16",2.0117,2.2352,2.0117,2.2352,11800.0],["2001-03-19",2.2352,2.2352,2.2352,2.2352,5000.0],["2001-03-20",2.2352,2.2352,2.2352,2.2352,400.0],["2001-03-21",2.2352,2.2352,2.2352,2.2352,0.0],["2001-03-22",2.1234,2.2352,2.0955,2.2352,4200.0],["2001-03-23",2.2352,2.2352,2.2352,2.2352,0.0],["2001-03-26",2.2352,2.2352,2.2352,2.2352,0.0],["2001-03-27",2.1234,2.1234,2.1234,2.1234,1200.0],["2001-03-28",2.1234,2.1234,2.1234,2.1234,0.0],["2001-03-29",2.1234,2.1234,2.1234,2.1234,0.0],["2001-03-30",2.1234,2.1234,2.1234,2.1234,0.0],["2001-04-02",2.1234,2.1234,2.1234,2.1234,0.0],["2001-04-03",2.1234,2.1234,2.1234,2.1234,0.0],["2001-04-04",2.1234,2.1234,2.1234,2.1234,0.0],["2001-04-05",2.1234,2.1234,2.1234,2.1234,0.0],["2001-04-06",2.2073,2.2073,2.2073,2.2073,400.0],["2001-04-09",2.2084,2.2352,2.2084,2.2352,2600.0],["2001-04-10",2.2352,2.2352,2.2352,2.2352,1000.0],["2001-04-11",2.2352,2.2352,2.2352,2.2352,0.0],["2001-04-12",2.2352,2.2352,2.2352,2.2352,5400.0],["2001-04-16",2.0385,2.4095,2.0385,2.3917,7000.0],["2001-04-17",2.347,2.347,2.0877,2.347,1400.0],["2001-04-18",2.0877,2.347,2.0877,2.347,2200.0],["2001-04-19",2.347,2.3693,2.0877,2.3693,4200.0],["2001-04-20",2.3693,2.3693,2.3693,2.3693,600.0],["2001-04-23",2.3693,2.3693,2.3693,2.3693,0.0],["2001-04-24",2.3693,2.3693,2.3693,2.3693,0.0],["2001-04-25",2.1458,2.3693,2.1458,2.3693,8600.0],["2001-04-26",2.11,2.3693,2.11,2.3023,14400.0],["2001-04-27",2.3693,2.3693,2.3693,2.3693,200.0],["2001-04-30",2.347,2.3693,2.347,2.347,2200.0],["2001-05-01",2.3246,2.3738,2.2128,2.3738,8800.0],["2001-05-02",2.1279,2.4587,2.1279,2.4587,8200.0],["2001-05-03",2.0564,2.4587,2.0564,2.4587,13000.0],["2001-05-04",2.4587,2.4587,2.4587,2.4587,600.0],["2001-05-07",2.4364,2.4364,2.4364,2.4364,1000.0],["2001-05-08",2.1011,2.4587,2.1011,2.4587,21200.0],["2001-05-09",2.4587,2.4587,2.4587,2.4587,400.0],["2001-05-10",2.1011,2.4587,1.967,2.4364,24800.0],["2001-05-11",2.4319,2.4364,2.4319,2.4364,1400.0],["2001-05-14",2.4364,2.4364,2.1011,2.4364,1600.0],["2001-05-15",2.4364,2.4364,2.4364,2.4364,1000.0],["2001-05-16",2.4364,2.4364,2.4364,2.4364,800.0],["2001-05-17",2.1011,2.4364,2.1011,2.4364,1200.0],["2001-05-18",2.4364,2.4364,2.4364,2.4364,0.0],["2001-05-21",2.4587,2.4587,2.4587,2.4587,1000.0],["2001-05-22",2.4587,2.4587,2.4587,2.4587,400.0],["2001-05-23",2.1011,2.4766,2.0564,2.4766,33400.0],["2001-05-24",2.4587,2.4587,2.4587,2.4587,800.0],["2001-05-25",2.4587,2.4587,2.4587,2.4587,1000.0],["2001-05-29",2.4587,2.4587,2.4587,2.4587,1000.0],["2001-05-30",2.4587,2.4587,2.4587,2.4587,0.0],["2001-05-31",2.4587,2.4587,2.4587,2.4587,2000.0],["2001-06-01",2.4587,2.4587,2.4587,2.4587,0.0],["2001-06-04",2.4587,2.4587,2.4587,2.4587,0.0],["2001-06-05",2.4587,2.4587,2.4587,2.4587,0.0],["2001-06-06",2.4587,2.4587,2.4587,2.4587,0.0],["2001-06-07",2.4587,2.4587,2.4587,2.4587,5000.0],["2001-06-08",2.4587,2.4587,2.4587,2.4587,0.0],["2001-06-11",2.4587,2.4587,2.4587,2.4587,0.0],["2001-06-12",2.4587,2.4587,2.4587,2.4587,0.0],["2001-06-13",2.4364,2.4364,2.4364,2.4364,1000.0],["2001-06-14",2.2576,2.4587,2.2576,2.4587,15000.0],["2001-06-15",2.414,2.414,2.414,2.414,1600.0],["2001-06-18",2.347,2.4587,2.347,2.4587,2800.0],["2001-06-19",2.4587,2.4587,2.4587,2.4587,2000.0],["2001-06-20",2.4587,2.4587,2.4587,2.4587,2000.0],["2001-06-21",2.4587,2.4587,2.4587,2.4587,600.0],["2001-06-22",2.4587,2.4587,2.4587,2.4587,0.0],["2001-06-25",2.4587,2.4587,2.4587,2.4587,0.0],["2001-06-26",2.3246,2.4632,2.3246,2.4632,3800.0],["2001-06-27",2.4632,2.4632,2.4632,2.4632,200.0],["2001-06-28",2.4632,2.5034,2.4632,2.5034,1000.0],["2001-06-29",2.5034,2.5034,2.5034,2.5034,2000.0],["2001-07-02",2.5034,2.5034,2.5034,2.5034,0.0],["2001-07-03",2.5034,2.5034,2.5034,2.5034,0.0],["2001-07-05",2.5034,2.5034,2.5034,2.5034,0.0],["2001-07-06",2.5034,2.5034,2.5034,2.5034,0.0],["2001-07-09",2.414,2.414,2.414,2.414,200.0],["2001-07-10",2.5034,2.5034,2.5034,2.5034,4000.0],["2001-07-11",2.2799,2.5258,2.2799,2.5034,12000.0],["2001-07-12",2.5079,2.5168,2.5079,2.5168,1000.0],["2001-07-13",2.5168,2.5258,2.5168,2.5258,2200.0],["2001-07-16",2.5258,2.5258,2.5258,2.5258,1000.0],["2001-07-17",2.3023,2.5034,2.2576,2.5034,5000.0],["2001-07-18",2.5034,2.5034,2.5034,2.5034,0.0],["2001-07-19",2.5034,2.5034,2.5034,2.5034,2000.0],["2001-07-20",2.5034,2.5034,2.5034,2.5034,2000.0],["2001-07-23",2.5034,2.5034,2.5034,2.5034,1200.0],["2001-07-24",2.5034,2.5034,2.5034,2.5034,600.0],["2001-07-25",2.4587,2.4587,2.2576,2.4364,4400.0],["2001-07-26",2.4587,2.4811,2.4587,2.4811,1400.0],["2001-07-27",2.4587,2.4811,2.4587,2.4811,400.0],["2001-07-30",2.4811,2.4811,2.4811,2.4811,4000.0],["2001-07-31",2.4811,2.4811,2.4811,2.4811,4000.0],["2001-08-01",2.4811,2.4811,2.4811,2.4811,0.0],["2001-08-02",2.4811,2.4811,2.4811,2.4811,0.0],["2001-08-03",2.4587,2.4587,2.4587,2.4587,1400.0],["2001-08-06",2.347,2.347,2.262,2.2665,3200.0],["2001-08-07",2.4587,2.4811,2.4587,2.4811,2200.0],["2001-08-08",2.4811,2.5258,2.4811,2.5258,9000.0],["2001-08-09",2.5258,2.5258,2.5258,2.5258,0.0],["2001-08-10",2.5258,2.5705,2.5258,2.5705,2000.0],["2001-08-13",2.5571,2.5571,2.5571,2.5571,1000.0],["2001-08-14",2.5705,2.5794,2.5705,2.5794,4800.0],["2001-08-15",2.6062,2.6375,2.6062,2.6375,2000.0],["2001-08-16",2.6599,2.6599,2.6375,2.6599,6400.0],["2001-08-17",2.6599,2.6599,2.6599,2.6599,0.0],["2001-08-20",2.6688,2.6822,2.5705,2.6733,11200.0],["2001-08-21",2.6733,2.6733,2.6733,2.6733,0.0],["2001-08-22",2.5928,2.5928,2.5705,2.5705,3200.0],["2001-08-23",2.6867,2.6867,2.6867,2.6867,600.0],["2001-08-24",2.6867,2.7046,2.5034,2.6822,9000.0],["2001-08-27",2.5705,2.7091,2.5034,2.7091,2400.0],["2001-08-28",2.4408,2.7269,2.4006,2.6822,5800.0],["2001-08-29",2.4811,2.6822,2.4811,2.6822,2800.0],["2001-08-30",2.7091,2.7091,2.6956,2.7001,7600.0],["2001-08-31",2.6867,2.6867,2.6867,2.6867,2200.0],["2001-09-04",2.6822,2.6822,2.5481,2.5481,3000.0],["2001-09-05",2.6375,2.6375,2.6375,2.6375,1200.0],["2001-09-06",2.6375,2.6375,2.6375,2.6375,0.0],["2001-09-07",2.6509,2.6509,2.6509,2.6509,200.0],["2001-09-10",2.6509,2.6509,2.6509,2.6509,0.0],["2001-09-17",2.5928,2.5928,2.5928,2.5928,400.0],["2001-09-18",2.5928,2.5928,2.5928,2.5928,0.0],["2001-09-19",2.5928,2.5928,2.2352,2.2352,4800.0],["2001-09-20",2.3425,2.3425,2.3023,2.3023,1600.0],["2001-09-21",2.2799,2.2799,2.2799,2.2799,800.0],["2001-09-24",2.5481,2.6554,2.2799,2.5928,9200.0],["2001-09-25",2.6375,2.7001,2.6375,2.7001,1800.0],["2001-09-26",2.7001,2.7001,2.7001,2.7001,0.0],["2001-09-27",2.7001,2.7001,2.7001,2.7001,0.0],["2001-09-28",2.6822,2.6822,2.6778,2.6778,2200.0],["2001-10-01",2.6778,2.6778,2.6778,2.6778,0.0],["2001-10-02",2.5481,2.6822,2.3693,2.6822,2400.0],["2001-10-03",2.6822,2.6822,2.6778,2.6778,2600.0],["2001-10-04",2.6375,2.6822,2.6375,2.6822,1200.0],["2001-10-05",2.6822,2.6822,2.6822,2.6822,2000.0],["2001-10-08",2.7046,2.7046,2.7046,2.7046,1000.0],["2001-10-09",2.7359,2.7359,2.7359,2.7359,1000.0],["2001-10-10",2.7359,2.7716,2.4587,2.7716,4400.0],["2001-10-11",2.7627,2.7627,2.7627,2.7627,3000.0],["2001-10-12",2.7627,2.7627,2.7627,2.7627,0.0],["2001-10-15",2.7046,2.8163,2.6375,2.7269,10000.0],["2001-10-16",2.7225,2.7225,2.6375,2.6375,2000.0],["2001-10-17",2.6375,2.6375,2.6375,2.6375,0.0],["2001-10-18",2.6375,2.6375,2.6375,2.6375,0.0],["2001-10-19",2.7046,2.7895,2.7046,2.7895,5000.0],["2001-10-22",2.7895,2.7895,2.7493,2.7493,400.0],["2001-10-23",2.6822,2.6822,2.6822,2.6822,2000.0],["2001-10-24",2.6822,2.6822,2.6822,2.6822,2000.0],["2001-10-25",2.6599,2.6822,2.5705,2.6822,3800.0],["2001-10-26",2.6822,2.6822,2.6822,2.6822,0.0],["2001-10-29",2.5213,2.6822,2.5213,2.6822,800.0],["2001-10-30",2.6822,2.6822,2.6822,2.6822,4200.0],["2001-10-31",2.6822,2.8611,2.6822,2.8163,6400.0],["2001-11-01",2.8298,2.8298,2.8298,2.8298,2000.0],["2001-11-02",2.8298,2.9058,2.8298,2.9058,6400.0],["2001-11-05",2.8387,2.9058,2.8387,2.9058,1000.0],["2001-11-06",2.9058,2.9058,2.9058,2.9058,1800.0],["2001-11-07",2.9102,3.1293,2.9102,3.1293,9200.0],["2001-11-08",3.1293,3.1606,3.089,3.1606,8800.0],["2001-11-09",3.1606,3.241,3.1293,3.1919,9400.0],["2001-11-12",3.1919,3.2232,3.1919,3.2232,4800.0],["2001-11-13",3.2232,3.2232,2.9236,3.2232,11600.0],["2001-11-14",3.2187,3.3528,3.1337,3.3394,20200.0],["2001-11-15",3.4243,3.4243,3.4243,3.4243,200.0],["2001-11-16",3.3751,3.5584,3.241,3.5584,8800.0],["2001-11-19",3.5629,3.5629,3.3439,3.5629,5600.0],["2001-11-20",3.5584,3.5629,3.241,3.5629,4600.0],["2001-11-21",3.2455,3.5808,3.2455,3.5584,4400.0],["2001-11-23",3.5629,3.5629,3.5629,3.5629,1200.0],["2001-11-26",3.5629,3.6255,3.4646,3.5763,6400.0],["2001-11-27",3.3304,3.621,3.3304,3.5853,2800.0],["2001-11-28",3.5718,3.5718,3.5718,3.5718,200.0],["2001-11-29",3.5763,3.5763,3.3528,3.5763,2400.0],["2001-11-30",3.4646,3.6076,3.402,3.5897,4200.0],["2001-12-03",3.5853,3.621,3.5853,3.6121,1800.0],["2001-12-04",3.5763,3.5763,3.3886,3.554,5400.0],["2001-12-05",3.5674,3.5674,3.5674,3.5674,1400.0],["2001-12-06",3.402,3.5763,3.393,3.5718,3200.0],["2001-12-07",3.3975,3.5718,3.3975,3.5718,1200.0],["2001-12-10",3.5674,3.5763,3.5674,3.5763,600.0],["2001-12-11",3.5763,3.5763,3.5763,3.5763,1200.0],["2001-12-12",3.5718,3.5718,3.5718,3.5718,200.0],["2001-12-13",3.5763,3.5763,3.5763,3.5763,1000.0],["2001-12-14",3.4869,3.5763,3.4869,3.4869,1600.0],["2001-12-17",3.5763,3.5763,3.4869,3.5763,3600.0],["2001-12-18",3.5718,3.5763,3.4869,3.5763,1800.0],["2001-12-19",3.5763,3.5763,3.5763,3.5763,1000.0],["2001-12-20",3.5495,3.5763,3.5495,3.5495,800.0],["2001-12-21",3.5495,3.5495,3.5495,3.5495,0.0],["2001-12-24",3.5495,3.5495,3.5495,3.5495,0.0],["2001-12-26",3.5763,3.5763,3.5763,3.5763,1000.0],["2001-12-27",3.5718,3.5718,3.25,3.3573,25400.0],["2001-12-28",3.5316,3.5763,3.5316,3.5763,3600.0],["2001-12-31",3.3081,3.5763,3.3081,3.5763,400.0],["2002-01-02",3.4646,3.5763,3.3975,3.554,7800.0],["2002-01-03",3.4869,3.5718,3.3975,3.4422,13400.0],["2002-01-04",3.3573,3.5093,3.3573,3.4958,7800.0],["2002-01-07",3.4959,3.4959,3.4064,3.4064,2200.0],["2002-01-08",3.4064,3.4064,3.4064,3.4064,0.0],["2002-01-09",3.4422,3.4422,3.3126,3.3126,8800.0],["2002-01-10",3.4333,3.5718,3.402,3.402,1800.0],["2002-01-11",3.4199,3.5629,3.317,3.4154,14000.0],["2002-01-14",3.5584,3.5584,3.3394,3.5584,6200.0],["2002-01-15",3.5316,3.5629,3.4646,3.5584,6000.0],["2002-01-16",3.5093,3.5629,3.5093,3.5629,3000.0],["2002-01-17",3.5674,3.5674,3.3617,3.5674,3200.0],["2002-01-18",3.5629,3.5674,3.5629,3.5674,2200.0],["2002-01-22",3.5718,3.6657,3.5718,3.5763,1800.0],["2002-01-23",3.5718,3.5763,3.4467,3.5763,8600.0],["2002-01-24",3.5763,3.6255,3.4422,3.6166,3200.0],["2002-01-25",3.6031,3.6031,3.6031,3.6031,1000.0],["2002-01-28",3.6031,3.6344,3.6031,3.6344,1000.0],["2002-01-29",3.545,3.621,3.545,3.621,1000.0],["2002-01-30",3.621,3.621,3.621,3.621,0.0],["2002-01-31",3.5763,3.6613,3.5763,3.6434,11000.0],["2002-02-01",3.6434,3.6568,3.5763,3.5763,1600.0],["2002-02-04",3.5316,3.6434,3.5316,3.6434,4000.0],["2002-02-05",3.6434,3.6434,3.6434,3.6434,0.0],["2002-02-06",3.6613,3.7954,3.3975,3.7954,14800.0],["2002-02-07",3.7104,3.7507,3.3751,3.7507,5600.0],["2002-02-08",3.4735,3.7998,3.3751,3.7998,4400.0],["2002-02-11",3.7998,3.7998,3.7954,3.7954,400.0],["2002-02-12",3.7998,3.7998,3.6702,3.7998,2800.0],["2002-02-13",3.7954,3.7954,3.7954,3.7954,2000.0],["2002-02-14",3.5808,3.7551,3.5808,3.7551,4200.0],["2002-02-15",3.7551,3.7551,3.7551,3.7551,0.0],["2002-02-19",3.5808,3.5808,3.5808,3.5808,600.0],["2002-02-20",3.5853,3.7998,3.5853,3.7998,1200.0],["2002-02-21",3.7998,3.7998,3.7998,3.7998,0.0],["2002-02-22",3.7104,3.8222,3.7104,3.8222,2800.0],["2002-02-25",3.8222,3.8222,3.5987,3.8132,3000.0],["2002-02-26",3.8222,4.0234,3.5853,4.0234,25800.0],["2002-02-27",4.0234,4.5822,3.7998,4.5375,49800.0],["2002-02-28",4.6492,5.1633,4.5151,5.0828,50800.0],["2002-03-01",5.0337,5.141,4.8638,5.1365,22200.0],["2002-03-04",5.1365,5.141,4.9219,5.141,51600.0],["2002-03-05",4.9219,5.141,4.828,5.141,20000.0],["2002-03-06",5.0963,5.2348,4.9264,5.141,14600.0],["2002-03-07",5.141,5.141,4.9174,5.1186,6200.0],["2002-03-08",5.132,5.141,4.8727,5.141,11400.0],["2002-03-11",5.0963,5.0963,5.0963,5.0963,4400.0],["2002-03-12",5.0963,5.0963,4.8101,5.0515,4400.0],["2002-03-13",5.0292,5.0515,5.0292,5.0515,600.0],["2002-03-14",5.0068,5.0068,4.5822,5.0024,28400.0],["2002-03-15",4.9398,4.9398,4.5464,4.8817,4600.0],["2002-03-18",4.8817,4.8817,4.6626,4.8772,3200.0],["2002-03-19",4.7207,5.0068,4.7207,4.9621,7400.0],["2002-03-20",5.0068,5.0068,4.6984,4.9577,2000.0],["2002-03-21",4.9308,4.9845,4.9308,4.9845,1200.0],["2002-03-22",4.9532,4.9532,4.7029,4.9174,25200.0],["2002-03-25",4.9174,4.9666,4.9174,4.9621,16000.0],["2002-03-26",4.9621,4.9621,4.9577,4.9577,4200.0],["2002-03-27",4.828,4.9398,4.6984,4.6984,4000.0],["2002-03-28",4.6984,4.7431,4.6984,4.6984,4000.0],["2002-04-01",4.6939,4.6939,4.4793,4.4793,2800.0],["2002-04-02",4.4793,4.4793,4.4793,4.4793,200.0],["2002-04-03",4.4704,4.5777,4.0904,4.0904,9600.0],["2002-04-04",4.0368,4.0368,4.0234,4.0234,400.0],["2002-04-05",4.0681,4.4033,4.0681,4.4033,3000.0],["2002-04-08",4.0591,4.4704,4.0591,4.4704,1600.0],["2002-04-09",4.4212,4.6492,4.4212,4.6403,7000.0],["2002-04-10",4.6403,4.904,4.5151,4.904,5000.0],["2002-04-11",4.9174,4.9174,4.2558,4.2692,18400.0],["2002-04-12",4.9174,4.9174,4.9174,4.9174,3600.0],["2002-04-15",4.8012,4.9174,4.7163,4.7163,8400.0],["2002-04-16",4.9085,4.9174,4.8191,4.9174,2000.0],["2002-04-17",4.9174,4.9174,4.5956,4.9174,5200.0],["2002-04-18",4.913,4.9174,4.913,4.9174,1600.0],["2002-04-19",4.9174,4.9174,4.9174,4.9174,1600.0],["2002-04-22",4.5151,4.9174,4.4838,4.9174,4800.0],["2002-04-23",4.9174,4.9174,4.6939,4.9174,5800.0],["2002-04-24",4.9174,4.9174,4.6939,4.9174,3400.0],["2002-04-25",4.8057,5.0158,4.6939,5.0158,14600.0],["2002-04-26",5.0158,5.0739,4.4883,5.0739,12000.0],["2002-04-29",5.0739,5.141,4.9174,5.141,7200.0],["2002-04-30",5.1722,5.4718,5.0739,5.4718,52200.0],["2002-05-01",5.4718,5.6193,5.3645,5.6193,54200.0],["2002-05-02",5.5433,5.8115,5.4539,5.8115,217600.0],["2002-05-03",5.8115,5.9456,5.5925,5.9456,13800.0],["2002-05-06",6.0261,6.2139,5.9456,6.187,48400.0],["2002-05-07",6.187,6.2139,5.9009,6.2139,37000.0],["2002-05-08",6.1781,6.2139,6.1781,6.2139,7800.0],["2002-05-09",6.1468,6.2362,6.1423,6.2139,17200.0],["2002-05-10",6.2362,6.2586,6.035,6.2586,31200.0],["2002-05-13",6.1021,6.2586,5.8205,6.2139,11600.0],["2002-05-14",6.2988,6.719,6.2362,6.3703,69600.0],["2002-05-15",6.3703,6.3703,6.1513,6.2586,21400.0],["2002-05-16",6.1513,6.2586,6.1468,6.2586,19400.0],["2002-05-17",6.2541,6.2586,6.1736,6.2586,52000.0],["2002-05-20",6.2586,6.2586,6.0842,6.2094,34000.0],["2002-05-21",6.2094,6.5938,6.0797,6.5447,44800.0],["2002-05-22",6.5089,6.5938,6.3703,6.5581,31400.0],["2002-05-23",6.5804,6.6967,6.2586,6.6832,19000.0],["2002-05-24",6.7056,6.7056,6.4865,6.643,9000.0],["2002-05-28",6.6609,6.719,6.6117,6.7101,34800.0],["2002-05-29",6.7011,6.7056,6.652,6.652,20600.0],["2002-05-30",6.6743,6.6743,6.263,6.6117,14000.0],["2002-05-31",6.5938,6.8621,6.5938,6.8621,37400.0],["2002-06-03",6.8576,6.8621,6.4642,6.7011,15600.0],["2002-06-04",6.6564,6.7056,5.8562,6.4776,48600.0],["2002-06-05",6.4731,6.4821,6.2139,6.348,28600.0],["2002-06-06",5.3958,5.8115,4.9487,5.8115,66600.0],["2002-06-07",5.6327,5.8115,5.4852,5.6774,38000.0],["2002-06-10",5.6059,5.7668,5.4092,5.7176,42000.0],["2002-06-11",5.7534,6.2362,5.5209,6.12,44600.0],["2002-06-12",6.1244,6.4329,6.044,6.424,16400.0],["2002-06-13",6.2943,6.4195,6.2943,6.3703,6600.0],["2002-06-14",6.3524,6.3524,6.2675,6.2988,5600.0],["2002-06-17",6.4105,6.5044,6.2004,6.5044,16400.0],["2002-06-18",6.4821,6.4821,6.1915,6.4374,4800.0],["2002-06-19",6.4374,6.4374,6.3927,6.4284,6400.0],["2002-06-20",6.4284,6.4374,6.3882,6.4329,4400.0],["2002-06-21",5.9233,6.348,5.9233,6.348,19800.0],["2002-06-24",6.0306,6.7011,6.0306,6.7011,26000.0],["2002-06-25",6.5849,7.0856,6.5849,6.8084,66200.0],["2002-06-26",6.8218,6.8218,6.5983,6.7458,26000.0],["2002-06-27",6.7056,7.0275,6.7056,7.0275,48600.0],["2002-06-28",7.0319,7.0856,6.6296,6.6296,282800.0],["2002-07-01",6.6832,6.6832,5.7042,5.7847,119400.0],["2002-07-02",5.6461,5.6551,5.2751,5.3019,834000.0],["2002-07-03",5.2751,5.5433,5.2572,5.4181,56800.0],["2002-07-05",5.4673,5.4673,5.2974,5.4449,28400.0],["2002-07-08",5.36,5.4986,5.36,5.4092,42800.0],["2002-07-09",5.4673,5.4673,5.2795,5.4002,153600.0],["2002-07-10",5.3332,5.3332,5.1857,5.2304,41600.0],["2002-07-11",5.3108,5.3108,4.7654,4.913,116600.0],["2002-07-12",4.7476,5.1231,4.7431,5.0515,28400.0],["2002-07-15",4.904,5.1365,4.8101,5.0873,75000.0],["2002-07-16",5.1365,5.36,5.0739,5.2974,55000.0],["2002-07-17",5.2929,5.3153,5.1633,5.2885,17000.0],["2002-07-18",5.3198,5.3198,5.1588,5.1588,11600.0],["2002-07-19",5.1454,5.3645,5.1007,5.1007,10400.0],["2002-07-22",5.3645,5.3645,5.132,5.1633,4800.0],["2002-07-23",5.1588,5.1588,4.6358,4.6358,14400.0],["2002-07-24",5.0203,5.1678,4.8057,5.0068,14600.0],["2002-07-25",4.9621,5.1499,4.9219,5.0963,60200.0],["2002-07-26",5.0068,5.0068,4.9174,5.0068,54400.0],["2002-07-29",4.9398,5.3287,4.9174,5.3287,87000.0],["2002-07-30",5.3511,5.4092,5.1991,5.2795,4000.0],["2002-07-31",5.2795,5.3868,5.2661,5.2661,4200.0],["2002-08-01",5.2438,5.3913,5.1857,5.1857,6800.0],["2002-08-02",5.1946,5.1946,4.9174,4.9174,6400.0],["2002-08-05",5.1275,5.3645,4.9353,5.3645,5600.0],["2002-08-06",5.36,5.36,5.2929,5.3466,14600.0],["2002-08-07",5.3555,5.3958,5.1857,5.36,11600.0],["2002-08-08",5.3645,5.4181,5.3421,5.3645,20400.0],["2002-08-09",5.3645,5.4718,5.3645,5.4092,3800.0],["2002-08-12",5.3868,5.3868,5.3108,5.3645,3800.0],["2002-08-13",5.3645,5.3645,5.3108,5.3645,4600.0],["2002-08-14",5.2751,5.3868,5.2214,5.3555,32800.0],["2002-08-15",5.2214,5.3555,5.217,5.3198,10600.0],["2002-08-16",5.3555,5.3555,5.2527,5.3332,10200.0],["2002-08-19",5.2751,5.6551,5.1812,5.6551,105600.0],["2002-08-20",5.6551,5.807,5.588,5.7445,37400.0],["2002-08-21",5.7445,5.807,5.7221,5.7623,34800.0],["2002-08-22",5.7892,5.9188,5.6551,5.9188,42800.0],["2002-08-23",5.9233,6.0887,5.892,5.9903,22400.0],["2002-08-26",6.1244,6.187,5.8741,5.968,27200.0],["2002-08-27",5.9859,5.9859,5.6551,5.6551,27600.0],["2002-08-28",5.6506,5.8115,5.6506,5.8115,20400.0],["2002-08-29",5.8115,5.8115,5.6327,5.807,4400.0],["2002-08-30",5.8115,5.8115,5.4271,5.6998,12600.0],["2002-09-03",5.2751,5.8115,5.2751,5.7579,19800.0],["2002-09-04",5.6998,5.6998,5.3645,5.6998,4800.0],["2002-09-05",5.3645,5.7221,5.3645,5.5969,4000.0],["2002-09-06",5.7221,5.7221,5.4807,5.6998,8800.0],["2002-09-09",5.7176,5.8026,5.3734,5.7981,15400.0],["2002-09-10",5.7936,5.9233,5.6863,5.8339,49000.0],["2002-09-11",5.8339,5.8339,5.7802,5.7802,15600.0],["2002-09-12",5.8115,5.8115,5.6998,5.7802,4400.0],["2002-09-13",5.8652,5.9546,5.7847,5.7847,3800.0],["2002-09-16",5.8517,5.8517,5.7758,5.7758,600.0],["2002-09-17",5.8115,5.9233,5.5075,5.6998,96200.0],["2002-09-18",5.8294,5.9412,5.6998,5.7221,66400.0],["2002-09-19",5.6998,5.7802,5.6863,5.7534,25800.0],["2002-09-20",5.6148,5.7847,5.3466,5.6998,58600.0],["2002-09-23",5.6998,5.807,5.5925,5.6506,29000.0],["2002-09-24",5.7623,5.7892,5.5478,5.6998,34200.0],["2002-09-25",5.8115,5.8115,5.6774,5.6953,37000.0],["2002-09-26",5.6327,5.9412,5.6327,5.807,25200.0],["2002-09-27",5.7892,6.035,5.7221,5.968,40400.0],["2002-09-30",5.4449,6.0797,5.4449,5.7445,36400.0],["2002-10-01",5.8562,6.5134,5.6953,6.2898,188600.0],["2002-10-02",6.2943,6.3658,6.1513,6.2586,27800.0],["2002-10-03",6.1691,6.3524,6.1468,6.2139,14600.0],["2002-10-04",6.1513,6.2139,5.9456,6.1021,32600.0],["2002-10-07",5.9724,6.0529,5.6953,5.8115,22800.0],["2002-10-08",5.8205,6.1468,5.8205,6.1468,30200.0],["2002-10-09",5.9233,6.1691,5.8115,5.9546,37600.0],["2002-10-10",5.8965,6.035,5.8115,6.0306,38800.0],["2002-10-11",6.035,6.035,6.0082,6.035,10600.0],["2002-10-14",5.9501,5.9501,5.7489,5.7489,16600.0],["2002-10-15",5.731,6.035,5.4762,5.7534,22800.0],["2002-10-16",5.6595,5.9233,5.4762,5.7132,64000.0],["2002-10-17",5.9009,6.1468,5.8115,6.0127,22800.0],["2002-10-18",6.1423,6.1468,5.8249,6.0306,6200.0],["2002-10-21",5.816,6.035,5.816,6.035,32200.0],["2002-10-22",6.0082,6.0082,5.9903,5.9903,1200.0],["2002-10-23",5.9009,5.9903,5.7892,5.9456,13400.0],["2002-10-24",6.1021,6.1468,5.5656,5.8339,53000.0],["2002-10-25",5.6819,5.9456,5.141,5.6863,88400.0],["2002-10-28",5.3779,5.9903,5.3779,5.8339,52200.0],["2002-10-29",5.8205,6.0797,5.4762,5.8517,113200.0],["2002-10-30",5.807,5.8294,5.7534,5.8115,117800.0],["2002-10-31",5.7668,6.1021,5.7668,6.1021,16400.0],["2002-11-01",5.9233,6.0306,5.7534,5.9099,24600.0],["2002-11-04",6.12,6.1468,5.807,6.0797,48200.0],["2002-11-05",6.0484,6.1468,5.6908,6.0753,48800.0],["2002-11-06",5.7087,6.2362,5.7087,6.0708,7400.0],["2002-11-07",5.9009,5.9009,5.6819,5.8562,20000.0],["2002-11-08",5.8562,6.12,5.4852,6.12,15200.0],["2002-11-11",6.1468,6.1468,5.7534,5.8115,13600.0],["2002-11-12",6.1334,6.1334,5.7221,5.9099,71800.0],["2002-11-13",6.044,6.1021,5.731,5.9412,25600.0],["2002-11-14",6.0797,6.1468,5.968,6.0797,90000.0],["2002-11-15",5.968,6.1468,5.968,6.0306,3200.0],["2002-11-18",5.9903,6.1468,5.9501,6.0127,18600.0],["2002-11-19",6.0574,6.0574,5.9233,6.035,18400.0],["2002-11-20",6.035,6.035,5.9009,6.035,6400.0],["2002-11-21",6.0127,6.0931,5.9814,6.0931,2800.0],["2002-11-22",5.8965,6.0753,5.8965,6.0753,11400.0],["2002-11-25",5.9054,6.1244,5.9054,6.1244,12200.0],["2002-11-26",5.8115,6.1468,5.7892,5.968,9200.0],["2002-11-27",6.1021,6.1468,5.9367,6.1155,14800.0],["2002-11-29",6.1155,6.12,5.9501,6.12,5200.0],["2002-12-02",5.9456,6.12,5.9456,6.0797,10200.0],["2002-12-03",5.9099,6.111,5.9099,5.9277,2400.0],["2002-12-04",5.9233,6.111,5.9233,6.1021,104600.0],["2002-12-05",6.1021,6.1468,6.1021,6.1066,24800.0],["2002-12-06",6.1021,6.1021,6.1021,6.1021,2000.0],["2002-12-09",6.0574,6.1021,6.0574,6.1021,16000.0],["2002-12-10",6.0529,6.0529,6.0529,6.0529,600.0],["2002-12-11",6.0127,6.0172,6.0127,6.0172,1800.0],["2002-12-12",5.8965,6.0574,5.8428,6.0216,62800.0],["2002-12-13",5.9456,5.9456,5.9456,5.9456,200.0],["2002-12-16",5.9456,5.9546,5.9456,5.9501,3000.0],["2002-12-17",5.8786,5.8786,5.8115,5.8115,5000.0],["2002-12-18",5.816,5.8205,5.7042,5.7132,3800.0],["2002-12-19",5.8696,5.8696,5.8294,5.8294,400.0],["2002-12-20",5.7087,5.9188,5.588,5.6729,13000.0],["2002-12-23",5.5031,5.807,5.5031,5.731,9800.0],["2002-12-24",5.7221,6.0127,5.7176,5.7176,6800.0],["2002-12-26",5.8965,5.9948,5.816,5.9143,3800.0],["2002-12-27",5.9233,6.1244,5.9188,5.9277,7800.0],["2002-12-30",5.816,5.9814,5.8115,5.8249,4000.0],["2002-12-31",5.8115,6.1468,5.7221,6.1379,34800.0],["2003-01-02",6.035,6.0797,5.9814,6.0306,26800.0],["2003-01-03",5.9233,6.035,5.7132,5.9412,13200.0],["2003-01-06",6.035,6.035,5.8562,5.9456,45600.0],["2003-01-07",5.8339,5.8517,5.8115,5.8115,2600.0],["2003-01-08",5.807,5.807,5.2527,5.4315,49200.0],["2003-01-09",5.3645,5.6372,5.3287,5.4047,62000.0],["2003-01-10",5.3555,5.36,4.8101,4.9174,148400.0],["2003-01-13",4.9174,5.3198,4.6224,5.2482,40200.0],["2003-01-14",5.0963,5.3958,5.0873,5.3421,20600.0],["2003-01-15",5.1991,5.436,5.1499,5.4315,3600.0],["2003-01-16",5.3287,5.4181,5.3242,5.36,3200.0],["2003-01-17",5.3019,5.4226,5.1544,5.3198,20200.0],["2003-01-21",5.2259,5.3555,5.0963,5.2929,30600.0],["2003-01-22",5.2304,5.2304,5.065,5.065,3200.0],["2003-01-23",5.2304,5.2527,4.8772,4.98,12000.0],["2003-01-24",4.8504,4.8861,4.4704,4.5777,66800.0],["2003-01-27",5.0292,5.217,4.4793,4.5375,20200.0],["2003-01-28",4.4033,4.4972,4.3586,4.4793,19000.0],["2003-01-29",4.4033,4.5106,4.0636,4.1575,88800.0],["2003-01-30",4.0368,4.1575,3.8758,4.0144,53800.0],["2003-01-31",4.0725,4.0904,3.9161,3.9787,46400.0],["2003-02-03",4.077,4.077,3.7373,3.8892,52200.0],["2003-02-04",3.7998,4.0144,3.6702,3.7373,14800.0],["2003-02-05",3.6791,3.7462,3.6791,3.7015,27200.0],["2003-02-06",3.6925,3.7507,3.6925,3.7373,7400.0],["2003-02-07",3.706,3.7373,3.706,3.7238,86000.0],["2003-02-10",3.7596,3.8937,3.7551,3.8937,6600.0],["2003-02-11",3.9384,4.0278,3.8177,3.9161,20200.0],["2003-02-12",3.9295,3.9295,3.8669,3.8714,2800.0],["2003-02-13",3.858,3.8937,3.858,3.8892,8600.0],["2003-02-14",3.8669,3.8669,3.7328,3.7998,25600.0],["2003-02-18",3.6836,3.7954,3.6836,3.7954,21800.0],["2003-02-19",3.7775,3.925,3.7507,3.858,37000.0],["2003-02-20",3.858,4.1172,3.858,4.1128,4800.0],["2003-02-21",4.1798,4.3899,4.1798,4.3899,21800.0],["2003-02-24",4.3586,4.4704,4.3318,4.3855,37600.0],["2003-02-25",4.3676,4.4212,4.3139,4.3273,9600.0],["2003-02-26",4.3273,4.5687,4.3139,4.5687,15400.0],["2003-02-27",4.5419,4.5419,4.3989,4.4212,44600.0],["2003-02-28",4.3542,4.4525,4.0815,4.0815,19800.0],["2003-03-03",4.0591,4.1262,4.0144,4.0144,3800.0],["2003-03-04",3.9161,3.9608,3.7149,3.8088,32000.0],["2003-03-05",3.7104,3.7551,3.7104,3.7507,15400.0],["2003-03-06",3.7149,3.7954,3.5093,3.5763,105600.0],["2003-03-07",3.6031,3.7462,3.6031,3.6478,9800.0],["2003-03-10",3.6255,3.8535,3.5897,3.6613,22600.0],["2003-03-11",3.6747,3.8088,3.621,3.6255,30800.0],["2003-03-12",3.621,3.6613,3.5629,3.5674,18600.0],["2003-03-13",3.5674,3.6121,3.5271,3.6121,515600.0],["2003-03-14",3.7015,3.7104,3.6076,3.6389,14600.0],["2003-03-17",3.6568,3.6836,3.6166,3.6657,18800.0],["2003-03-18",3.6434,3.7373,3.6255,3.7373,13400.0],["2003-03-19",3.6434,3.8222,3.6434,3.7685,19600.0],["2003-03-20",3.7328,3.9787,3.7328,3.9339,30800.0],["2003-03-21",3.8043,4.0546,3.7998,4.0546,24800.0],["2003-03-24",4.0681,4.0681,3.9787,3.9876,5000.0],["2003-03-25",4.0368,4.0368,3.8892,4.0189,18000.0],["2003-03-26",3.9429,3.9429,3.7998,3.8892,22000.0],["2003-03-27",3.7194,4.0368,3.7194,4.001,23200.0],["2003-03-28",3.849,3.9027,3.8222,3.8758,6600.0],["2003-03-31",3.7998,4.0815,3.7998,4.0725,27000.0],["2003-04-01",4.0904,4.2022,4.0591,4.1798,9600.0],["2003-04-02",4.0949,4.1441,3.9652,4.0949,57800.0],["2003-04-03",4.0681,4.077,3.9921,4.0725,4200.0],["2003-04-04",4.0636,4.0681,3.9205,4.001,27000.0],["2003-04-07",4.001,4.0725,4.001,4.0591,18600.0],["2003-04-08",4.001,4.001,4.001,4.001,17600.0],["2003-04-09",3.9652,3.9876,3.9563,3.9876,1200.0],["2003-04-10",4.0859,4.0859,3.8624,3.8624,10200.0],["2003-04-11",3.8624,3.9205,3.782,3.9205,13600.0],["2003-04-14",3.8624,4.001,3.8624,3.9608,20200.0],["2003-04-15",4.001,4.0368,3.9116,4.0368,18000.0],["2003-04-16",4.0323,4.0323,3.7775,3.7775,63600.0],["2003-04-17",3.9339,4.0189,3.5987,3.6791,34600.0],["2003-04-21",3.6344,3.8222,3.6344,3.7507,22200.0],["2003-04-22",3.7641,3.9071,3.7328,3.8714,12000.0],["2003-04-23",3.849,3.9027,3.7775,3.8803,65000.0],["2003-04-24",3.849,3.8848,3.7328,3.782,9400.0],["2003-04-25",3.7507,3.8043,3.6881,3.8043,34000.0],["2003-04-28",3.7998,3.8311,3.6434,3.7954,47400.0],["2003-04-29",3.8892,3.9027,3.8311,3.8982,14400.0],["2003-04-30",3.8937,3.8937,3.782,3.8535,12600.0],["2003-05-01",3.8356,3.8445,3.7551,3.8445,37200.0],["2003-05-02",3.8401,4.0412,3.8222,4.001,36000.0],["2003-05-05",3.9563,4.0234,3.6702,3.773,87600.0],["2003-05-06",3.8132,3.9161,3.7417,3.8132,50200.0],["2003-05-07",3.7507,3.7775,3.6881,3.6881,119600.0],["2003-05-08",3.6881,3.7104,3.6657,3.6747,177800.0],["2003-05-09",3.6747,3.7373,3.6166,3.6478,134000.0],["2003-05-12",3.6657,3.6657,3.5718,3.6523,117000.0],["2003-05-13",3.63,3.6657,3.5808,3.6434,141200.0],["2003-05-14",3.6434,3.6791,3.621,3.63,110400.0],["2003-05-15",3.6925,3.6925,3.5897,3.6344,62000.0],["2003-05-16",3.6836,3.6836,3.5853,3.5897,73600.0],["2003-05-19",3.5942,3.6031,3.5316,3.5808,27800.0],["2003-05-20",3.6031,3.621,3.5584,3.5853,74200.0],["2003-05-21",3.5853,3.5853,3.5316,3.5808,158600.0],["2003-05-22",3.5629,3.6121,3.5406,3.5629,114200.0],["2003-05-23",3.5942,3.621,3.5763,3.5763,14200.0],["2003-05-27",3.5584,3.6389,3.554,3.6344,23600.0],["2003-05-28",3.6881,3.6881,3.5987,3.5987,30200.0],["2003-05-29",3.7015,3.7328,3.6613,3.6925,24000.0],["2003-05-30",3.7328,3.9071,3.7328,3.858,27200.0],["2003-06-02",3.8669,3.925,3.7104,3.773,105400.0],["2003-06-03",3.706,3.7328,3.5763,3.7328,233000.0],["2003-06-04",3.7641,3.7641,3.6121,3.6255,79800.0],["2003-06-05",3.7104,3.7104,3.5361,3.5763,184800.0],["2003-06-06",3.621,3.621,3.5629,3.5942,46800.0],["2003-06-09",3.6076,3.6121,3.393,3.4511,149200.0],["2003-06-10",3.5003,3.5137,3.4109,3.4243,106400.0],["2003-06-11",3.4869,3.4959,3.3528,3.393,96200.0],["2003-06-12",3.4646,3.5182,3.4199,3.4824,65400.0],["2003-06-13",3.5048,3.554,3.4646,3.5406,143800.0],["2003-06-16",3.5763,3.6613,3.5406,3.6613,214600.0],["2003-06-17",3.6344,3.7015,3.6121,3.6523,80600.0],["2003-06-18",3.6523,3.6523,3.5942,3.5987,234000.0],["2003-06-19",3.6121,3.6836,3.6076,3.621,133200.0],["2003-06-20",3.63,3.6523,3.621,3.621,83400.0],["2003-06-23",3.6434,3.7283,3.6255,3.6881,46600.0],["2003-06-24",3.7104,3.7417,3.6881,3.7283,177000.0],["2003-06-25",3.7462,3.8177,3.7462,3.8088,178000.0],["2003-06-26",3.8222,3.9831,3.8177,3.9563,164000.0],["2003-06-27",3.9742,4.2826,3.9742,4.0412,329600.0],["2003-06-30",4.0636,4.1754,4.0457,4.1351,464000.0],["2003-07-01",4.1977,4.2916,4.1798,4.2469,133800.0],["2003-07-02",4.3005,4.3363,4.2469,4.3318,50200.0],["2003-07-03",4.2692,4.3452,4.2335,4.2603,16400.0],["2003-07-07",4.2201,4.2648,3.9787,4.2335,87000.0],["2003-07-08",4.1888,4.2022,4.0502,4.2022,26000.0],["2003-07-09",4.2022,4.2022,4.1262,4.1798,26400.0],["2003-07-10",4.1977,4.4838,4.1798,4.2826,37800.0],["2003-07-11",4.2871,4.2871,4.1217,4.2156,29600.0],["2003-07-14",4.2022,4.2871,4.2022,4.2469,94000.0],["2003-07-15",4.2245,4.2692,4.1306,4.1664,25200.0],["2003-07-16",4.2692,4.2692,4.1575,4.2022,13400.0],["2003-07-17",4.2469,4.2469,4.1754,4.1798,19800.0],["2003-07-18",4.2201,4.2379,4.1798,4.229,15800.0],["2003-07-21",4.2469,4.2469,4.1575,4.1619,13600.0],["2003-07-22",4.1396,4.2648,4.1396,4.2469,80800.0],["2003-07-23",4.2469,4.2603,4.2424,4.2469,62600.0],["2003-07-24",4.2469,4.2692,4.2245,4.2692,57600.0],["2003-07-25",4.2469,4.2961,4.2469,4.2961,7800.0],["2003-07-28",4.4257,4.4704,4.3005,4.4704,30600.0],["2003-07-29",4.3452,4.4838,4.3408,4.4838,38400.0],["2003-07-30",4.4704,4.5777,4.457,4.5464,38800.0],["2003-07-31",4.5687,4.5687,4.5196,4.5553,145200.0],["2003-08-01",4.533,4.5866,4.533,4.5866,6600.0],["2003-08-04",4.6313,4.7163,4.6224,4.7163,8800.0],["2003-08-05",4.7565,4.8727,4.7565,4.8727,34400.0],["2003-08-06",4.8727,4.9621,4.828,4.9621,42400.0],["2003-08-07",4.9085,4.9621,4.8996,4.9398,17200.0],["2003-08-08",4.9577,4.9711,4.9577,4.9711,1400.0],["2003-08-11",4.9577,4.9756,4.8817,4.9443,102200.0],["2003-08-12",4.9353,4.98,4.9219,4.9219,80800.0],["2003-08-13",4.9398,4.9621,4.9085,4.9308,95000.0],["2003-08-14",4.9085,4.9487,4.9085,4.9487,5400.0],["2003-08-15",4.9174,4.9219,4.7386,4.8057,15000.0],["2003-08-18",4.7833,4.8861,4.7833,4.8861,18400.0],["2003-08-19",4.98,4.98,4.761,4.7967,69200.0],["2003-08-20",4.7789,4.7789,4.6492,4.6716,29400.0],["2003-08-21",4.7163,4.7163,4.4704,4.5375,67400.0],["2003-08-22",4.4972,4.5017,4.3408,4.3408,27800.0],["2003-08-25",4.4257,4.4257,4.3676,4.3855,1800.0],["2003-08-26",4.4257,4.4257,4.1172,4.3765,59400.0],["2003-08-27",4.3363,4.3408,4.3363,4.3408,17800.0],["2003-08-28",4.3318,4.448,4.3184,4.448,7200.0],["2003-08-29",4.4704,4.4704,4.448,4.4659,37400.0],["2003-09-02",4.4704,4.4972,4.4659,4.4704,21200.0],["2003-09-03",4.4704,4.4704,4.4257,4.4704,31400.0],["2003-09-04",4.4704,4.4704,4.4704,4.4704,0.0],["2003-09-05",4.4838,4.4838,4.4033,4.4525,11400.0],["2003-09-08",4.3765,4.4704,4.3765,4.4168,33600.0],["2003-09-09",4.4123,4.5106,4.4123,4.5017,131000.0],["2003-09-10",4.5062,4.6403,4.5062,4.5911,9600.0],["2003-09-11",4.5866,4.7833,4.5866,4.6492,10800.0],["2003-09-12",4.7565,4.761,4.6984,4.761,35000.0],["2003-09-15",4.7565,4.7833,4.7565,4.7833,49800.0],["2003-09-16",4.7565,4.7923,4.7565,4.7878,19400.0],["2003-09-17",4.7833,4.828,4.761,4.828,51800.0],["2003-09-18",4.7431,4.8951,4.7431,4.8951,14600.0],["2003-09-19",4.7386,4.9174,4.7386,4.8727,7800.0],["2003-09-22",4.8727,5.0292,4.8727,5.0247,30600.0],["2003-09-23",5.0024,5.0471,4.828,5.0471,97600.0],["2003-09-24",5.0605,5.0605,4.8996,4.9666,28600.0],["2003-09-25",4.9487,5.0292,4.904,4.9621,5000.0],["2003-09-26",5.0068,5.0068,5.0068,5.0068,2200.0],["2003-09-29",4.9174,5.0739,4.9174,4.9711,11200.0],["2003-09-30",4.9443,5.0605,4.9443,5.056,15000.0],["2003-10-01",4.9845,5.0113,4.8146,4.828,101800.0],["2003-10-02",4.828,4.8504,4.7967,4.8057,5400.0],["2003-10-03",4.8414,4.8817,4.8414,4.8817,7800.0],["2003-10-06",4.8906,4.904,4.7252,4.8057,24200.0],["2003-10-07",4.8146,4.8459,4.7207,4.8057,27000.0],["2003-10-08",4.7431,4.8504,4.7207,4.7833,7000.0],["2003-10-09",4.7699,4.8459,4.7297,4.828,13400.0],["2003-10-10",4.828,4.828,4.7833,4.7833,6000.0],["2003-10-13",4.8504,4.9174,4.7476,4.8504,60000.0],["2003-10-14",4.9174,4.9174,4.8057,4.8057,22000.0],["2003-10-15",4.8191,4.8191,4.7163,4.7163,1600.0],["2003-10-16",4.7163,4.9174,4.7163,4.761,13800.0],["2003-10-17",4.828,4.828,4.6045,4.6492,11600.0],["2003-10-20",4.5777,4.6045,4.5151,4.5777,7000.0],["2003-10-21",4.5822,4.5822,4.3586,4.4257,24400.0],["2003-10-22",4.4346,4.4793,4.4257,4.4793,1600.0],["2003-10-23",4.4257,4.4704,4.4257,4.4436,7200.0],["2003-10-24",4.4436,4.4436,4.381,4.4346,2400.0],["2003-10-27",4.3586,4.4257,4.3586,4.3586,6800.0],["2003-10-28",4.4704,4.4704,4.3586,4.3586,87000.0],["2003-10-29",4.381,4.4123,4.2022,4.2201,141800.0],["2003-10-30",4.3452,4.3631,4.2469,4.2469,113800.0],["2003-10-31",4.3452,4.5911,4.2335,4.5375,35000.0],["2003-11-03",4.5911,4.7923,4.5687,4.6939,20800.0],["2003-11-04",4.7833,4.8727,4.6939,4.8727,6400.0],["2003-11-05",4.904,4.904,4.7789,4.8772,6000.0],["2003-11-06",4.9353,5.0292,4.9264,5.0068,20200.0],["2003-11-07",5.0515,5.1767,5.0426,5.1544,28000.0],["2003-11-10",4.9621,5.1812,4.9621,5.1544,14400.0],["2003-11-11",5.1231,5.1544,5.1186,5.1186,7400.0],["2003-11-12",5.141,5.1812,5.1186,5.1186,4000.0],["2003-11-13",5.0739,5.0739,4.904,4.904,11000.0],["2003-11-14",5.0337,5.1052,4.828,4.8951,25800.0],["2003-11-17",4.8459,4.8459,4.6313,4.6313,20600.0],["2003-11-18",4.6939,4.6939,4.5151,4.5732,47800.0],["2003-11-19",4.4927,4.533,4.4793,4.4793,9200.0],["2003-11-20",4.4749,4.4793,4.4436,4.448,19200.0],["2003-11-21",4.448,4.448,4.372,4.448,13000.0],["2003-11-24",4.4391,4.448,4.4212,4.4257,25000.0],["2003-11-25",4.4302,4.448,4.3676,4.4078,12400.0],["2003-11-26",4.4257,4.448,4.4078,4.4436,12000.0],["2003-11-28",4.448,4.533,4.448,4.533,7400.0],["2003-12-01",4.5509,4.5732,4.4883,4.4883,32400.0],["2003-12-02",4.5509,4.5509,4.4168,4.4168,9800.0],["2003-12-03",4.448,4.5375,4.448,4.533,15600.0],["2003-12-04",4.4704,4.5419,4.4123,4.4123,25400.0],["2003-12-05",4.4659,4.4659,4.4168,4.4168,11000.0],["2003-12-08",4.4659,4.5643,4.4033,4.4212,32200.0],["2003-12-09",4.4838,4.4972,4.3363,4.3408,61400.0],["2003-12-10",4.2469,4.4927,4.2469,4.4793,27200.0],["2003-12-11",4.2692,4.5106,4.2692,4.4749,20600.0],["2003-12-12",4.3676,4.5911,4.3452,4.4257,32600.0],["2003-12-15",4.6671,4.6671,4.4346,4.4346,16000.0],["2003-12-16",4.6269,4.6269,4.4704,4.5062,11000.0],["2003-12-17",4.4704,4.4704,4.1351,4.4257,765600.0],["2003-12-18",4.5017,4.5017,4.448,4.4927,18600.0],["2003-12-19",4.4257,4.4704,4.4257,4.4659,5800.0],["2003-12-22",4.5106,4.7386,4.5106,4.7386,64200.0],["2003-12-23",4.6716,4.9934,4.6716,4.9308,48000.0],["2003-12-24",4.9308,4.9308,4.9308,4.9308,0.0],["2003-12-26",4.9174,4.9174,4.8861,4.8861,3600.0],["2003-12-29",4.9174,4.9621,4.8817,4.9308,9600.0],["2003-12-30",4.8906,4.9979,4.8906,4.9979,18000.0],["2003-12-31",5.0068,5.0381,4.9264,4.9845,14000.0],["2004-01-02",5.0068,5.0963,4.9174,4.9621,22200.0],["2004-01-05",5.0337,5.0426,4.913,5.0426,17200.0],["2004-01-06",5.0337,5.0515,4.9621,5.0515,36400.0],["2004-01-07",5.0471,5.0515,4.9621,4.9711,23000.0],["2004-01-08",5.0426,5.0426,4.9443,4.9756,19600.0],["2004-01-09",4.9443,4.9845,4.9398,4.9398,5200.0],["2004-01-12",5.0515,5.0515,5.0426,5.0426,8200.0],["2004-01-13",5.0515,5.0739,5.0292,5.0515,90000.0],["2004-01-14",5.0963,5.1186,5.0337,5.0784,54600.0],["2004-01-15",4.9845,5.0068,4.9532,4.9711,4600.0],["2004-01-16",5.0337,5.0963,4.9621,4.9666,56800.0],["2004-01-20",5.0605,5.0694,5.0515,5.0515,16600.0],["2004-01-21",5.132,5.132,5.0337,5.0918,15200.0],["2004-01-22",5.0963,5.1186,5.0918,5.0963,19200.0],["2004-01-23",5.1186,5.141,5.0381,5.0963,85000.0],["2004-01-26",5.0515,5.2438,5.0515,5.1857,51400.0],["2004-01-27",5.1857,5.1991,5.1499,5.1857,17200.0],["2004-01-28",5.1901,5.2304,5.1186,5.2259,14200.0],["2004-01-29",5.2304,5.2304,5.0963,5.1678,26800.0],["2004-01-30",5.1722,5.2304,5.132,5.2304,13800.0],["2004-02-02",5.2304,5.3198,5.2304,5.3198,54600.0],["2004-02-03",5.2974,5.4539,5.2974,5.3958,11600.0],["2004-02-04",5.4762,5.6103,5.3645,5.588,32000.0],["2004-02-05",5.5299,5.7847,5.5299,5.6998,27200.0],["2004-02-06",5.6327,5.7668,5.6327,5.7668,25800.0],["2004-02-09",5.7668,5.8115,5.6729,5.7668,14600.0],["2004-02-10",5.8115,5.9501,5.7936,5.7936,27800.0],["2004-02-11",5.731,5.9725,5.731,5.9054,15400.0],["2004-02-12",5.7758,5.959,5.7758,5.8562,9400.0],["2004-02-13",5.816,5.9456,5.7445,5.7892,10400.0],["2004-02-17",5.9814,5.9814,5.8026,5.892,10200.0],["2004-02-18",5.8205,5.892,5.7802,5.8115,41800.0],["2004-02-19",5.8115,5.9188,5.7668,5.7668,34200.0],["2004-02-20",5.9188,5.9188,5.7668,5.7668,4200.0],["2004-02-23",5.8562,5.8652,5.7579,5.8607,26400.0],["2004-02-24",5.883,5.883,5.8115,5.8115,13000.0],["2004-02-25",5.8741,5.9948,5.7892,5.8786,14200.0],["2004-02-26",5.9277,5.9277,5.8473,5.8473,1000.0],["2004-02-27",5.8473,5.8786,5.74,5.8383,11400.0],["2004-03-01",5.7713,5.9188,5.7713,5.9143,11200.0],["2004-03-02",5.8205,5.9188,5.8205,5.9188,5000.0],["2004-03-03",5.9143,5.9233,5.883,5.9233,9400.0],["2004-03-04",5.959,5.9903,5.9188,5.9859,14200.0],["2004-03-05",6.0261,6.3748,6.0261,6.2809,129200.0],["2004-03-08",6.3837,6.6609,6.3703,6.576,24800.0],["2004-03-09",6.6654,6.6654,6.491,6.491,14800.0],["2004-03-10",6.5223,6.5268,6.2854,6.3256,30600.0],["2004-03-11",6.1826,6.2049,6.0797,6.1557,27200.0],["2004-03-12",6.0976,6.2496,6.0976,6.1691,5200.0],["2004-03-15",6.2139,6.3033,6.2139,6.3033,7400.0],["2004-03-16",6.3077,6.3256,6.2586,6.2943,3200.0],["2004-03-17",6.3256,6.3256,6.196,6.196,5400.0],["2004-03-18",6.1915,6.3256,6.0797,6.2004,21200.0],["2004-03-19",6.1557,6.4597,6.1557,6.4463,27000.0],["2004-03-22",6.2586,6.5491,6.2496,6.5357,83600.0],["2004-03-23",6.1691,6.5491,6.1691,6.4374,11600.0],["2004-03-24",6.4463,6.4597,6.272,6.3346,2400.0],["2004-03-25",6.348,6.348,6.1379,6.1691,47200.0],["2004-03-26",6.035,6.3033,6.035,6.3033,6000.0],["2004-03-29",6.3346,6.5491,6.3122,6.4329,17600.0],["2004-03-30",6.263,6.3748,6.0574,6.3748,16400.0],["2004-03-31",6.2362,6.3703,6.2049,6.2049,13400.0],["2004-04-01",6.0976,6.1602,6.0619,6.1468,5200.0],["2004-04-02",6.2004,6.2586,6.1647,6.2139,8000.0],["2004-04-05",6.1244,6.2586,6.1244,6.2586,5200.0],["2004-04-06",6.3703,6.4329,6.3077,6.3927,17000.0],["2004-04-07",6.4418,6.6609,6.4374,6.5268,37600.0],["2004-04-08",6.5804,6.6341,6.4642,6.6341,16400.0],["2004-04-12",6.6341,6.6385,6.4731,6.6385,24200.0],["2004-04-13",6.5938,6.5938,6.5089,6.5491,2800.0],["2004-04-14",6.4642,6.6385,6.3703,6.3703,11200.0],["2004-04-15",6.3658,6.3658,6.035,6.1513,25800.0],["2004-04-16",6.035,6.1826,6.035,6.1468,4600.0],["2004-04-19",6.1244,6.1915,6.1244,6.1691,12600.0],["2004-04-20",6.1513,6.1513,6.1468,6.1468,14200.0],["2004-04-21",6.1691,6.1915,6.1468,6.1468,5400.0],["2004-04-22",6.1513,6.2362,6.1513,6.2362,12200.0],["2004-04-23",6.2586,6.2809,6.1691,6.2764,5400.0],["2004-04-26",6.1736,6.1736,6.1736,6.1736,200.0],["2004-04-27",6.1647,6.2586,6.035,6.1468,7200.0],["2004-04-28",6.2451,6.3301,6.2451,6.2586,12400.0],["2004-04-29",6.3346,6.3435,6.2586,6.3435,4800.0],["2004-04-30",6.3837,6.6385,6.348,6.5089,34800.0],["2004-05-03",6.5044,6.6922,6.4821,6.643,25200.0],["2004-05-04",6.6207,6.8844,6.6207,6.8665,44000.0],["2004-05-05",6.5894,7.1213,6.5894,7.0275,27800.0],["2004-05-06",6.5938,6.7503,6.5223,6.7101,20000.0],["2004-05-07",6.9515,6.9515,6.5715,6.9023,23000.0],["2004-05-10",6.9515,6.9783,6.1691,6.4687,75800.0],["2004-05-11",6.3435,6.3658,6.2809,6.3658,4000.0],["2004-05-12",6.3703,6.5089,5.9859,6.2139,50000.0],["2004-05-13",6.035,6.2139,6.035,6.2139,4800.0],["2004-05-14",6.2139,6.2139,5.8562,6.035,52800.0],["2004-05-17",5.9412,6.035,5.9412,5.9993,5200.0],["2004-05-18",6.0484,6.1021,6.0127,6.0127,14200.0],["2004-05-19",6.0708,6.0797,6.0708,6.0797,1400.0],["2004-05-20",6.1334,6.1691,6.111,6.1647,14200.0],["2004-05-21",6.1647,6.3703,6.1468,6.3703,27400.0],["2004-05-24",5.9412,6.3703,5.9412,6.3703,10200.0],["2004-05-25",5.9412,6.2183,5.9412,6.1647,12400.0],["2004-05-26",6.111,6.1513,6.035,6.0484,9200.0],["2004-05-27",6.3703,6.576,6.1021,6.272,12200.0],["2004-05-28",6.576,6.576,6.1557,6.3167,13000.0],["2004-06-01",6.2541,6.2541,6.12,6.1334,13800.0],["2004-06-02",5.9412,6.1915,5.9412,6.1915,10400.0],["2004-06-03",6.2183,6.2228,6.2183,6.2228,2400.0],["2004-06-04",6.2049,6.2541,6.2049,6.2362,13600.0],["2004-06-07",6.2541,6.2541,6.0976,6.2541,18400.0],["2004-06-08",6.3211,6.3211,6.1781,6.2362,6400.0],["2004-06-09",6.3167,6.3435,6.3033,6.3167,12400.0],["2004-06-10",6.3033,6.3435,6.2854,6.3435,7800.0],["2004-06-14",6.2586,6.4553,6.2496,6.4374,22800.0],["2004-06-15",6.2228,6.4374,6.2183,6.2273,13000.0],["2004-06-16",6.1915,6.2451,6.1915,6.2451,1000.0],["2004-06-17",6.2407,6.3435,6.2407,6.3435,800.0],["2004-06-18",6.4329,6.4329,6.2139,6.2139,1200.0],["2004-06-21",6.1736,6.1915,6.1691,6.1781,3400.0],["2004-06-22",6.1826,6.2496,6.0887,6.0887,2800.0],["2004-06-23",6.5983,6.5983,5.959,6.0261,15600.0],["2004-06-24",5.9501,6.035,5.9501,6.0306,12800.0],["2004-06-25",6.1468,6.3524,5.9635,6.272,21800.0],["2004-06-28",6.1736,6.2764,6.1691,6.272,12200.0],["2004-06-29",6.1468,6.4374,6.1379,6.272,19200.0],["2004-06-30",6.2094,6.3882,6.2094,6.3033,17400.0],["2004-07-01",6.2586,6.415,6.2586,6.415,10600.0],["2004-07-02",6.3927,6.3927,6.3614,6.3927,5200.0],["2004-07-06",6.2586,6.4374,6.2004,6.2004,9600.0],["2004-07-07",6.5983,6.5983,6.2362,6.2362,800.0],["2004-07-08",5.8383,6.3927,5.8383,6.3658,18200.0],["2004-07-09",6.1289,6.1736,6.1289,6.1736,800.0],["2004-07-12",5.8115,6.2139,5.7892,6.1736,10200.0],["2004-07-13",6.0887,6.1244,6.0797,6.1244,8400.0],["2004-07-14",6.2094,6.263,6.2094,6.263,8000.0],["2004-07-15",6.2094,6.2586,6.2094,6.2094,2800.0],["2004-07-16",6.2094,6.2094,6.1289,6.1289,3600.0],["2004-07-19",6.0574,6.1781,6.0484,6.1244,6200.0],["2004-07-20",6.0708,6.0797,6.0708,6.0797,400.0],["2004-07-21",6.0529,6.0887,6.0484,6.0842,2000.0],["2004-07-22",6.0082,6.1334,6.0082,6.035,1400.0],["2004-07-23",6.1736,6.1781,6.0395,6.0395,6200.0],["2004-07-26",6.0127,6.1066,6.0127,6.1066,8400.0],["2004-07-27",6.1602,6.567,6.1513,6.4105,48400.0],["2004-07-28",6.4821,6.8844,6.4821,6.8844,104000.0],["2004-07-29",6.7503,7.0409,6.7503,7.0185,24800.0],["2004-07-30",6.9783,7.2644,6.9783,7.2107,61400.0],["2004-08-02",7.099,7.2957,7.0409,7.1079,22000.0],["2004-08-03",7.2063,7.2063,7.099,7.1258,7000.0],["2004-08-04",7.1482,7.403,7.0275,7.099,23800.0],["2004-08-05",7.09,7.1482,7.0185,7.0632,12000.0],["2004-08-06",7.0722,7.1213,6.8755,6.9157,14400.0],["2004-08-09",6.8889,7.0453,6.8531,6.9738,13000.0],["2004-08-10",6.9202,7.1348,6.9202,7.1303,11000.0],["2004-08-11",7.1258,7.1437,7.023,7.1258,16200.0],["2004-08-12",7.0811,7.1526,7.0588,7.1079,12000.0],["2004-08-13",7.1348,7.1526,7.1079,7.1348,7800.0],["2004-08-16",7.0632,7.1526,7.0632,7.1079,11600.0],["2004-08-17",7.1526,7.1526,7.09,7.1169,7200.0],["2004-08-18",7.1303,7.1526,7.1169,7.1437,29600.0],["2004-08-19",7.1482,7.1526,7.0409,7.0409,19800.0],["2004-08-20",7.1079,7.1437,7.0409,7.1169,9200.0],["2004-08-23",7.0677,7.1705,7.0453,7.1526,18400.0],["2004-08-24",7.1303,7.1616,7.1303,7.1482,35800.0],["2004-08-25",7.1303,7.1526,7.1303,7.1482,2800.0],["2004-08-26",7.1348,7.1348,7.0588,7.0588,8800.0],["2004-08-27",7.1437,7.1437,7.0409,7.1213,11200.0],["2004-08-30",7.0409,7.5505,6.7279,7.5416,75000.0],["2004-08-31",7.5326,7.555,7.4432,7.4522,62400.0],["2004-09-01",7.4477,7.4521,7.3851,7.4119,18800.0],["2004-09-02",7.3762,7.479,7.3762,7.4745,25600.0],["2004-09-03",7.4298,7.4656,7.403,7.4522,25400.0],["2004-09-07",7.5505,7.8098,7.5505,7.5952,65600.0],["2004-09-08",7.7472,7.7651,7.622,7.698,116800.0],["2004-09-09",7.7517,7.7517,7.5505,7.5773,20800.0],["2004-09-10",7.546,7.546,7.2063,7.2957,26400.0],["2004-09-13",7.1616,7.3359,7.1616,7.2912,61800.0],["2004-09-14",6.9068,7.3359,6.8665,7.318,55600.0],["2004-09-15",7.3493,7.3493,7.1839,7.2912,17600.0],["2004-09-16",7.327,7.3314,7.2063,7.3136,15000.0],["2004-09-17",7.2867,7.3091,7.2823,7.2867,4200.0],["2004-09-20",7.3449,7.3449,7.251,7.3136,13200.0],["2004-09-21",7.3046,7.3314,7.3002,7.3136,3200.0],["2004-09-22",7.2733,7.5192,7.2733,7.5058,28600.0],["2004-09-23",7.5326,8.3373,7.3806,8.3373,160800.0],["2004-09-24",8.4803,8.5921,7.7114,8.3194,127200.0],["2004-09-27",8.4267,8.5429,8.3283,8.4446,139200.0],["2004-09-28",8.3596,8.4759,8.3373,8.3596,14200.0],["2004-09-29",8.382,8.4043,8.2926,8.3775,37200.0],["2004-09-30",8.4267,8.7128,8.4267,8.5295,67400.0],["2004-10-01",8.5385,8.9229,8.5385,8.8201,53200.0],["2004-10-04",8.8782,8.9319,8.8603,8.8782,79600.0],["2004-10-05",8.8693,9.8706,8.8693,9.4415,579800.0],["2004-10-06",9.7142,11.1313,9.361,11.0866,344600.0],["2004-10-07",11.0642,11.3503,10.5993,10.9525,382800.0],["2004-10-08",10.9525,11.1358,10.7379,10.8944,224800.0],["2004-10-11",10.6798,11.0419,10.6798,10.9256,124600.0],["2004-10-12",10.7692,10.8631,10.4384,10.7647,116800.0],["2004-10-13",10.796,10.9257,9.8975,9.9913,141400.0],["2004-10-14",9.8393,9.8796,9.0347,9.4772,178000.0],["2004-10-15",8.9721,9.7678,8.9721,9.7455,67400.0],["2004-10-18",9.6114,10.1433,9.6114,10.0986,57600.0],["2004-10-19",10.2372,10.3937,9.6114,10.3624,72000.0],["2004-10-20",10.349,10.5054,9.9511,10.4831,40200.0],["2004-10-21",10.4831,10.5546,10.3266,10.4473,51600.0],["2004-10-22",10.4428,10.5054,10.2193,10.4116,50200.0],["2004-10-25",9.9064,10.6127,9.2761,10.6127,134000.0],["2004-10-26",10.6217,11.8466,10.6217,11.8466,718000.0],["2004-10-27",11.6856,12.9016,11.5113,12.3651,330600.0],["2004-10-28",12.3383,12.602,12.1192,12.4948,206000.0],["2004-10-29",12.8032,12.9641,12.4411,12.4858,104200.0],["2004-11-01",12.3875,12.9999,12.3785,12.754,169600.0],["2004-11-02",12.7764,12.8747,12.5126,12.7764,130000.0],["2004-11-03",13.143,13.2726,12.7764,12.8703,228800.0],["2004-11-04",13.1474,13.3799,12.678,13.3397,273600.0],["2004-11-05",13.3888,14.037,12.4724,13.3665,241400.0],["2004-11-08",13.295,14.6987,13.295,14.5422,926600.0],["2004-11-09",15.1949,15.2396,14.417,14.8417,639200.0],["2004-11-10",14.9579,14.9579,13.7331,14.0683,388200.0],["2004-11-11",13.7867,15.0876,13.7867,15.0474,311800.0],["2004-11-12",15.2664,18.0068,14.9132,15.9817,616400.0],["2004-11-15",17.0546,17.4569,16.2141,16.9517,1274600.0],["2004-11-16",17.3854,17.3854,16.2365,16.5539,474000.0],["2004-11-17",16.9875,17.2513,16.3438,16.7729,428400.0],["2004-11-18",16.764,17.1037,14.189,15.2888,1021000.0],["2004-11-19",15.2038,15.4318,14.6584,15.2753,259600.0],["2004-11-22",14.9758,15.7358,13.8806,14.2114,539800.0],["2004-11-23",13.6481,14.417,13.6437,14.1622,428200.0],["2004-11-24",14.0818,14.8328,14.0818,14.35,530400.0],["2004-11-26",14.6763,15.0831,14.4304,14.8462,235600.0],["2004-11-29",15.3871,15.8833,14.9624,15.3737,737600.0],["2004-11-30",15.6553,15.6911,15.472,15.5793,271000.0],["2004-12-01",15.6687,15.8252,15.1681,15.5391,318400.0],["2004-12-02",15.1994,15.6687,13.8627,14.5511,495400.0],["2004-12-03",14.0415,15.2172,14.0415,15.0474,331600.0],["2004-12-06",14.9982,15.5391,14.949,15.3469,322000.0],["2004-12-07",15.481,15.5123,14.9758,15.0339,192200.0],["2004-12-08",15.177,15.3916,14.9535,15.0965,150200.0],["2004-12-09",15.0965,15.2441,14.9535,15.1815,123200.0],["2004-12-10",15.2485,15.4229,15.2128,15.2128,159800.0],["2004-12-13",15.4184,17.1842,15.2664,17.1708,948400.0],["2004-12-14",17.3183,17.3273,15.5257,16.2097,754000.0],["2004-12-15",16.5852,16.5852,14.9892,15.624,458800.0],["2004-12-16",15.405,16.8087,15.405,16.3572,425800.0],["2004-12-17",15.9772,16.3572,15.4899,16.308,203800.0],["2004-12-20",16.9875,17.9933,16.8623,17.7609,988600.0],["2004-12-21",18.1051,18.9455,17.8861,18.8248,1056800.0],["2004-12-22",19.3479,19.6653,18.3286,18.7757,656000.0],["2004-12-23",19.2898,19.5893,18.579,18.8964,285400.0],["2004-12-27",19.6697,19.6697,18.3823,18.874,270600.0],["2004-12-28",18.6639,18.7533,17.4569,18.5834,618000.0],["2004-12-29",18.6907,19.2674,18.6863,18.9053,205800.0],["2004-12-30",19.1333,19.1735,18.4717,18.9053,149800.0],["2004-12-31",18.8874,18.8874,18.0157,18.1275,155600.0],["2005-01-03",18.8651,19.0126,18.3554,18.6147,240600.0],["2005-01-04",18.9992,18.9992,15.2709,16.0979,1084800.0],["2005-01-05",15.8252,16.1784,15.3335,15.6956,497000.0],["2005-01-06",15.6911,16.5405,15.5793,16.5047,309000.0],["2005-01-07",16.6522,16.7193,14.046,14.5154,1131800.0],["2005-01-10",15.0831,16.7327,14.8194,16.3393,1230000.0],["2005-01-11",16.3393,16.5047,14.5333,14.9937,1021000.0],["2005-01-12",14.8775,15.5704,14.7791,15.2575,424400.0],["2005-01-13",15.1234,16.1739,15.1234,15.8297,322000.0],["2005-01-14",15.8207,15.8252,15.1055,15.1815,239000.0],["2005-01-18",14.9758,15.8923,14.6718,15.7134,347200.0],["2005-01-19",15.7805,15.9638,14.9758,15.1994,179200.0],["2005-01-20",14.9132,15.6285,14.6853,15.0786,175800.0],["2005-01-21",14.9132,15.1859,14.7389,14.7523,148600.0],["2005-01-24",14.7523,15.1949,13.6884,13.8672,406600.0],["2005-01-25",13.5274,14.417,12.9284,13.219,464200.0],["2005-01-26",13.3084,13.5051,12.763,13.3754,511200.0],["2005-01-27",13.2905,13.7465,13.2905,13.4559,139800.0],["2005-01-28",13.2324,13.6302,13.2234,13.4738,68400.0],["2005-01-31",13.6258,14.0728,13.219,13.5364,144000.0],["2005-02-01",13.3084,15.1993,13.3084,15.1457,457800.0],["2005-02-02",15.1949,15.6956,14.9758,15.4005,246000.0],["2005-02-03",15.5927,15.5927,15.0339,15.329,149800.0],["2005-02-04",15.3737,16.0934,15.3335,15.9638,269800.0],["2005-02-07",15.8029,16.1471,15.4452,15.6732,148800.0],["2005-02-08",15.6687,16.004,15.5123,15.9593,75400.0],["2005-02-09",15.7582,16.0443,14.6406,14.9401,118000.0],["2005-02-10",15.2396,15.3022,14.6718,14.9177,86800.0],["2005-02-11",14.9758,15.9548,14.5914,15.6509,148400.0],["2005-02-14",15.9593,17.3451,15.9593,16.6165,402200.0],["2005-02-15",16.1024,17.3228,16.0979,17.2691,213200.0],["2005-02-16",17.9665,18.2124,17.2244,17.9755,795800.0],["2005-02-17",17.971,17.9755,17.3898,17.439,280400.0],["2005-02-18",17.8816,18.038,17.0233,18.0112,272600.0],["2005-02-22",18.0381,18.3197,16.9473,16.9964,555200.0],["2005-02-23",17.5195,17.5195,16.0979,16.5584,363800.0],["2005-02-24",16.0979,16.5628,15.8699,16.4779,119400.0],["2005-02-25",16.1381,16.9875,16.1381,16.9875,196400.0],["2005-02-28",17.1663,17.9665,16.9875,17.1529,575800.0],["2005-03-01",17.515,17.8771,17.2155,17.6625,287400.0],["2005-03-02",17.7251,19.4373,17.6581,18.5611,1543600.0],["2005-03-03",18.5834,19.3971,18.5521,18.6818,389200.0],["2005-03-04",18.807,18.807,15.785,16.2097,2135000.0],["2005-03-07",15.8431,15.8923,14.7747,15.8252,1179400.0],["2005-03-08",15.8923,16.0487,15.4497,15.861,394200.0],["2005-03-09",15.8565,15.8565,14.3097,14.502,416600.0],["2005-03-10",14.3053,14.6316,13.5498,14.274,309600.0],["2005-03-11",13.9521,15.2843,13.9521,14.7478,244400.0],["2005-03-14",14.7523,16.0353,14.6897,15.6956,608600.0],["2005-03-15",15.9325,17.1216,15.6017,16.8892,442000.0],["2005-03-16",16.7014,16.7461,15.9191,16.3929,246200.0],["2005-03-17",16.9964,17.6044,16.7595,17.363,332800.0],["2005-03-18",17.2557,17.5999,16.6969,17.0188,394000.0],["2005-03-21",17.4569,17.5463,17.0143,17.135,320800.0],["2005-03-22",17.3898,18.0604,17.0277,17.6134,400400.0],["2005-03-23",17.7698,17.7698,16.8981,16.9428,270000.0],["2005-03-24",17.5552,17.5552,17.0859,17.4614,138400.0],["2005-03-28",17.7922,18.3286,17.4658,17.7654,351000.0],["2005-03-29",17.7698,17.7698,16.6433,16.8802,341000.0],["2005-03-30",16.9428,17.448,16.9428,17.4301,194600.0],["2005-03-31",17.4345,17.8637,16.9428,17.7922,251000.0],["2005-04-01",17.8279,17.9799,17.3004,17.8369,238800.0],["2005-04-04",18.3286,18.7667,17.3898,17.8637,420200.0],["2005-04-05",18.0336,18.6326,17.5955,18.3107,270100.0],["2005-04-06",18.6952,18.6952,17.8816,18.1856,150400.0],["2005-04-07",18.1677,20.6085,18.1588,20.2867,1001700.0],["2005-04-08",20.6622,22.1016,20.385,21.0109,964700.0],["2005-04-11",21.0645,22.352,20.9483,21.4579,800500.0],["2005-04-12",21.8245,22.0748,20.5906,21.4937,375600.0],["2005-04-13",21.7887,21.8066,21.0556,21.3148,173900.0],["2005-04-14",20.081,20.081,16.3348,16.4064,1658400.0],["2005-04-15",16.0398,16.7998,14.8775,15.5927,595000.0],["2005-04-18",15.4408,17.524,15.1994,17.3988,590400.0],["2005-04-19",18.1051,18.2839,17.5687,17.8548,439100.0],["2005-04-20",18.0336,18.5968,17.6581,17.8369,276200.0],["2005-04-21",18.5611,18.5611,16.1471,16.8355,414400.0],["2005-04-22",16.5405,16.8623,16.0219,16.2901,245800.0],["2005-04-25",16.165,16.7103,16.0934,16.6299,228300.0],["2005-04-26",16.5047,17.819,16.4242,17.2915,252900.0],["2005-04-27",17.5329,17.5329,15.3871,16.9696,436800.0],["2005-04-28",16.764,16.9249,15.8967,16.0755,197700.0],["2005-04-29",16.5405,16.5583,15.6643,16.0934,137000.0],["2005-05-02",16.3259,16.7282,16.0845,16.4779,232600.0],["2005-05-03",16.4064,16.764,16.1828,16.3527,129000.0],["2005-05-04",16.4779,17.5508,16.3169,17.2468,198300.0],["2005-05-05",17.6134,17.7028,16.6835,16.907,189100.0],["2005-05-06",16.8981,17.3898,16.6746,17.0143,116800.0],["2005-05-09",17.0054,17.363,16.8355,17.1216,164000.0],["2005-05-10",17.2915,18.4002,16.9786,17.7743,309600.0],["2005-05-11",17.5865,18.4002,17.5865,18.1498,170100.0],["2005-05-12",18.1409,18.5074,16.6567,17.0769,216200.0],["2005-05-13",17.2468,17.2557,16.1471,16.6388,146900.0],["2005-05-16",16.9428,16.9428,16.013,16.4332,265400.0],["2005-05-17",16.5941,17.2915,16.2991,17.1663,171900.0],["2005-05-18",17.1216,17.8726,16.8892,17.7564,148200.0],["2005-05-19",17.6223,17.8905,17.1663,17.5776,142400.0],["2005-05-20",17.5865,17.8816,17.4345,17.7832,48700.0],["2005-05-23",18.3018,18.3018,17.4524,17.6402,168700.0],["2005-05-24",17.4345,17.8101,17.1663,17.515,131300.0],["2005-05-25",17.3988,18.2482,17.0054,17.2736,160100.0],["2005-05-26",17.363,17.524,17.0054,17.363,145100.0],["2005-05-27",17.7475,17.9174,17.3094,17.8637,96300.0],["2005-05-31",18.4896,18.4896,17.5955,17.971,164100.0],["2005-06-01",18.123,18.4806,17.7028,17.8816,126900.0],["2005-06-02",17.7028,18.2839,17.7028,17.8816,92800.0],["2005-06-03",17.8816,18.1945,17.524,17.7207,146800.0],["2005-06-06",17.5329,18.3107,17.5329,18.1498,188300.0],["2005-06-07",18.0068,18.3286,17.9889,17.9889,72300.0],["2005-06-08",18.0872,18.3376,17.8816,18.3376,101200.0],["2005-06-09",18.3376,19.786,17.971,19.7413,444200.0],["2005-06-10",19.8396,19.8396,19.0886,19.3926,154400.0],["2005-06-13",19.2942,19.5803,18.9634,19.178,145900.0],["2005-06-14",19.1333,19.8486,19.1333,19.5714,178800.0],["2005-06-15",19.6876,19.8486,19.2227,19.7949,111500.0],["2005-06-16",19.5446,20.2867,19.5446,20.2777,269800.0],["2005-06-17",20.2777,20.5191,18.9634,19.6161,220900.0],["2005-06-20",19.5803,19.6697,18.2482,18.7488,269600.0],["2005-06-21",18.8383,18.9634,17.7564,18.3107,188500.0],["2005-06-22",18.1588,19.4015,18.0157,18.883,239000.0],["2005-06-23",18.9098,18.9098,18.3376,18.4985,138200.0],["2005-06-24",18.5432,19.0707,18.4449,19.0171,511800.0],["2005-06-27",19.1601,19.3479,18.8114,19.1512,129700.0],["2005-06-28",19.5714,19.9022,19.1512,19.9022,139100.0],["2005-06-29",19.929,19.9827,19.1422,19.7145,135000.0],["2005-06-30",19.8217,19.8664,19.473,19.7055,169400.0],["2005-07-01",19.7502,19.7502,19.4194,19.5803,67900.0],["2005-07-05",19.3836,19.7592,19.0618,19.7055,111400.0],["2005-07-06",19.7055,20.8946,19.7055,20.2867,235700.0],["2005-07-07",19.6608,20.7337,19.1512,20.6532,193000.0],["2005-07-08",20.6979,21.1003,20.1168,21.1003,176100.0],["2005-07-11",20.9125,21.9049,20.9125,21.3238,287300.0],["2005-07-12",21.288,21.8155,21.288,21.4579,73200.0],["2005-07-13",21.592,22.352,21.297,21.744,190900.0],["2005-07-14",21.9675,22.2626,20.8231,21.3327,160900.0],["2005-07-15",21.3059,22.1732,21.2612,21.8155,105100.0],["2005-07-18",22.0212,22.1821,21.6814,21.9049,128700.0],["2005-07-19",22.1285,22.1374,21.7708,22.0301,111700.0],["2005-07-20",21.9139,23.559,21.7708,23.5411,335800.0],["2005-07-21",23.4249,23.5411,22.799,22.8884,194900.0],["2005-07-22",22.9421,23.2103,21.1003,21.896,311500.0],["2005-07-25",21.8155,22.2358,21.601,21.9854,110200.0],["2005-07-26",22.0391,22.1642,21.7261,21.8334,73300.0],["2005-07-27",21.7798,21.9318,20.8589,21.1182,122000.0],["2005-07-28",19.3479,19.4015,18.0336,18.3286,668500.0],["2005-07-29",18.4002,18.4002,17.4435,17.6134,358500.0],["2005-08-01",17.5687,17.6312,17.0054,17.2021,275800.0],["2005-08-02",17.0859,17.4167,16.9517,16.9875,182300.0],["2005-08-03",16.9339,18.0246,16.9339,18.0246,321900.0],["2005-08-04",17.8458,18.0604,17.372,17.8637,197500.0],["2005-08-05",17.8637,17.8637,16.9696,17.0143,171300.0],["2005-08-08",16.9875,17.3451,16.004,16.1739,356900.0],["2005-08-09",16.2186,16.3348,15.7447,15.8431,150200.0],["2005-08-10",15.9146,16.3348,15.7716,16.013,204000.0],["2005-08-11",16.1113,16.2097,15.2083,15.548,296600.0],["2005-08-12",15.4229,15.5123,15.1993,15.396,143400.0],["2005-08-15",15.396,15.8341,15.0652,15.7,157200.0],["2005-08-16",15.6553,15.7716,15.2977,15.4855,101800.0],["2005-08-17",15.3335,15.6643,15.3335,15.3603,60400.0],["2005-08-18",15.2798,15.6017,15.2351,15.4229,121900.0],["2005-08-19",15.6017,15.6464,15.3782,15.5033,65300.0],["2005-08-22",15.4229,16.2722,15.4229,16.1828,159400.0],["2005-08-23",16.1918,16.5226,15.9325,16.308,111300.0],["2005-08-24",16.2991,16.5226,16.2275,16.308,76100.0],["2005-08-25",16.308,16.5852,16.2633,16.5047,53400.0],["2005-08-26",16.5136,16.5941,16.0934,16.3527,108900.0],["2005-08-29",16.2275,16.8802,16.0934,16.7729,104900.0],["2005-08-30",16.6567,16.8087,16.3438,16.3885,128700.0],["2005-08-31",16.2633,16.9786,16.0934,16.9786,171000.0],["2005-09-01",16.8892,17.5329,16.3259,16.3348,143200.0],["2005-09-02",16.1739,16.764,16.1739,16.4153,53700.0],["2005-09-06",16.4868,16.7551,16.3527,16.5405,61900.0],["2005-09-07",16.5047,16.7729,16.3259,16.5584,123100.0],["2005-09-08",16.4958,16.4958,16.2812,16.2991,75000.0],["2005-09-09",16.308,16.4242,15.5302,15.6732,170500.0],["2005-09-12",15.8878,15.8878,15.253,15.5749,113200.0],["2005-09-13",15.6285,15.6285,14.2069,14.2784,372500.0],["2005-09-14",14.1712,14.8954,14.1712,14.4841,124700.0],["2005-09-15",14.4841,14.7613,14.2516,14.5824,258400.0],["2005-09-16",14.6897,15.3692,14.4662,15.2977,225800.0],["2005-09-19",15.2888,15.6106,14.9401,15.3156,116300.0],["2005-09-20",15.3335,15.4765,14.2248,14.4841,181100.0],["2005-09-21",14.3857,14.3857,13.438,13.6258,216600.0],["2005-09-22",13.5006,13.6526,13.2771,13.5453,243700.0],["2005-09-23",13.5006,14.1086,13.5006,14.0817,152600.0],["2005-09-26",14.0817,14.5288,13.4648,13.9119,122300.0],["2005-09-27",13.7778,14.2069,13.6615,14.0281,188800.0],["2005-09-28",14.0192,14.2963,13.8582,14.037,108300.0],["2005-09-29",14.0281,14.4662,13.6437,14.3857,87100.0],["2005-09-30",14.4394,15.2262,14.35,15.1904,184100.0],["2005-10-03",14.806,15.5302,14.806,14.9579,131200.0],["2005-10-04",14.9311,15.4676,14.8954,14.9848,100500.0],["2005-10-05",15.0474,15.0474,14.5109,14.806,155400.0],["2005-10-06",14.8417,15.4497,14.7255,15.0205,134500.0],["2005-10-07",15.1904,15.1904,14.3768,14.5377,88300.0],["2005-10-10",14.5288,14.8864,14.4662,14.645,58100.0],["2005-10-11",14.6361,14.6361,14.037,14.0549,71900.0],["2005-10-12",13.9476,14.1622,13.8582,13.9119,295500.0],["2005-10-13",14.0818,14.8685,13.8672,14.7881,97100.0],["2005-10-14",14.8954,14.9222,14.4573,14.7076,44600.0],["2005-10-17",14.4036,15.3513,14.4036,15.3245,195000.0],["2005-10-18",15.1546,15.5033,15.1546,15.2083,137100.0],["2005-10-19",15.1993,16.2812,15.0027,16.2365,181800.0],["2005-10-20",16.2365,16.4332,16.1024,16.4242,103400.0],["2005-10-21",16.4242,16.4689,16.0487,16.1471,165100.0],["2005-10-24",16.1471,16.8087,15.7716,16.8087,101600.0],["2005-10-25",16.764,16.764,15.7447,16.6478,118700.0],["2005-10-26",17.1127,17.3809,16.5852,16.6567,299700.0],["2005-10-27",16.6746,16.764,15.7,15.7716,130500.0],["2005-10-28",15.852,16.5852,15.7537,16.2812,168700.0],["2005-10-31",16.3259,17.6402,16.3259,17.3183,242300.0],["2005-11-01",17.211,17.8637,17.211,17.7922,561400.0],["2005-11-02",17.6849,18.9366,17.5418,18.5521,283500.0],["2005-11-03",18.5164,18.7399,17.9889,18.1498,289100.0],["2005-11-04",18.1051,18.2929,17.8816,18.2124,186200.0],["2005-11-07",18.2124,18.9902,18.2035,18.9813,190200.0],["2005-11-08",19.0081,19.026,18.4091,18.6147,110500.0],["2005-11-09",18.6594,19.1333,18.5611,18.8651,101700.0],["2005-11-10",18.8025,19.1333,17.9352,18.8293,156000.0],["2005-11-11",18.731,19.1333,18.6058,18.9366,78000.0],["2005-11-14",19.035,19.3211,19.026,19.1869,95900.0],["2005-11-15",19.1959,19.33,18.5611,18.8114,105000.0],["2005-11-16",18.8204,18.8204,17.9352,18.5521,70500.0],["2005-11-17",18.5253,19.5625,18.4717,19.178,122200.0],["2005-11-18",19.33,19.5356,19.1333,19.33,39300.0],["2005-11-21",19.33,19.473,19.0528,19.3479,53900.0],["2005-11-22",19.2227,19.9648,19.1601,19.8039,88000.0],["2005-11-23",19.7592,20.5102,19.6876,19.9111,74100.0],["2005-11-25",19.8396,20.537,19.8396,20.4655,58600.0],["2005-11-28",20.4029,20.4029,19.3479,19.4999,83700.0],["2005-11-29",19.5714,20.3314,19.5446,20.2151,56000.0],["2005-11-30",20.2151,20.3403,19.026,19.1244,111800.0],["2005-12-01",19.4105,20.3314,19.3032,19.8307,109500.0],["2005-12-02",19.8486,20.1168,19.3032,20.1168,62500.0],["2005-12-05",20.1883,20.2777,19.2406,19.8307,115400.0],["2005-12-06",20.0006,20.242,19.7681,19.7681,119600.0],["2005-12-07",20.0095,20.2598,19.6697,19.9201,103900.0],["2005-12-08",20.0274,20.1615,19.7055,19.777,72900.0],["2005-12-09",19.6697,20.1704,19.2048,19.8575,46700.0],["2005-12-12",19.8664,20.5102,19.8486,20.4208,283500.0],["2005-12-13",20.5191,20.5191,19.938,20.1883,115600.0],["2005-12-14",20.1078,20.4029,20.0184,20.1704,51000.0],["2005-12-15",20.0989,20.0989,19.3926,20.09,61100.0],["2005-12-16",20.242,20.242,19.8396,20.0989,74800.0],["2005-12-19",19.9827,20.0274,19.2048,19.3121,71400.0],["2005-12-20",19.3747,19.9916,19.3747,19.6876,84000.0],["2005-12-21",19.8664,20.1168,19.777,19.938,124700.0],["2005-12-22",19.9022,20.2509,19.9022,20.1257,85900.0],["2005-12-23",20.233,20.2777,19.4462,19.8396,62200.0],["2005-12-27",20.0363,20.2867,19.5982,19.8039,43200.0],["2005-12-28",19.929,20.4297,19.7681,20.4297,46800.0],["2005-12-29",20.4297,20.5012,20.0006,20.242,45500.0],["2005-12-30",20.2688,20.3761,20.0721,20.2062,27800.0],["2006-01-03",20.3939,21.8692,20.0631,21.6278,172700.0],["2006-01-04",21.44,21.4668,20.1168,20.1615,169100.0],["2006-01-05",20.3135,21.0645,20.0989,20.8857,162200.0],["2006-01-06",21.2344,22.352,21.2254,21.9854,194400.0],["2006-01-09",22.0659,22.7811,22.0659,22.5129,122700.0],["2006-01-10",22.352,23.1388,22.0122,22.8437,161700.0],["2006-01-11",22.9868,23.0047,22.1821,22.8258,85700.0],["2006-01-12",22.9421,22.9421,22.1732,22.6828,93600.0],["2006-01-13",22.5308,22.799,21.9854,22.1821,102700.0],["2006-01-17",21.9228,22.2,21.2165,21.6546,186400.0],["2006-01-18",21.449,21.9496,21.1092,21.9496,97700.0],["2006-01-19",22.0033,22.352,21.9049,22.2268,95900.0],["2006-01-20",22.352,22.352,21.5026,21.5741,64800.0],["2006-01-23",21.5741,22.7722,21.4579,22.352,114600.0],["2006-01-24",22.5666,22.9957,22.2626,22.5934,139300.0],["2006-01-25",22.6202,22.9868,22.4056,22.6202,178100.0],["2006-01-26",22.799,23.1119,22.6023,23.0404,222000.0],["2006-01-27",23.0404,23.6931,22.7096,23.3712,223100.0],["2006-01-30",23.5769,23.6931,22.9868,23.5232,127700.0],["2006-01-31",23.5948,24.5157,23.4249,24.167,147200.0],["2006-02-01",24.2295,25.2309,23.9971,24.9269,107600.0],["2006-02-02",24.9806,24.9806,23.1656,23.6842,134000.0],["2006-02-03",23.2461,23.6126,21.9139,22.8258,187900.0],["2006-02-06",22.9331,23.4606,22.4146,23.4606,110400.0],["2006-02-07",23.3981,23.9703,23.0494,23.4428,114300.0],["2006-02-08",23.559,24.1759,23.4159,24.006,116500.0],["2006-02-09",24.0239,24.1223,23.7467,23.9077,63400.0],["2006-02-10",23.9166,24.158,23.3086,24.0686,119600.0],["2006-02-13",23.9613,24.2474,23.7378,23.7915,96900.0],["2006-02-14",23.8809,24.3368,23.4785,24.319,83300.0],["2006-02-15",24.3547,24.4084,23.8183,24.319,81300.0],["2006-02-16",24.3815,25.0968,24.2743,25.0879,113800.0],["2006-02-17",25.1236,25.2756,24.8554,25.1147,100300.0],["2006-02-21",25.3919,26.2323,24.8733,24.9269,178500.0],["2006-02-22",23.8272,24.8286,22.8527,24.5425,206400.0],["2006-02-23",24.5425,24.9359,24.0507,24.8822,120600.0],["2006-02-24",25.0074,25.0074,24.3726,24.5425,126100.0],["2006-02-27",24.7034,24.909,24.1938,24.5246,114300.0],["2006-02-28",24.5157,24.5425,23.6216,23.9703,92500.0],["2006-03-01",24.1312,24.7571,23.8183,24.6498,130500.0],["2006-03-02",24.614,24.8465,24.1044,24.3726,96000.0],["2006-03-03",24.158,24.7392,23.9613,24.5872,139900.0],["2006-03-06",24.4441,25.0074,23.9613,24.1938,97100.0],["2006-03-07",24.1133,24.6766,23.9703,24.6319,79200.0],["2006-03-08",24.6408,24.8912,24.1759,24.2921,53600.0],["2006-03-09",24.4441,24.6498,24.2832,24.4888,67500.0],["2006-03-10",24.5425,24.9448,24.2474,24.766,99100.0],["2006-03-13",25.0342,25.7227,24.3994,24.5693,172000.0],["2006-03-14",24.2653,25.2846,24.1491,24.8822,181400.0],["2006-03-15",24.8107,25.1504,24.7928,24.9627,70700.0],["2006-03-16",25.0432,25.1236,24.7124,25.0432,83100.0],["2006-03-17",25.1057,25.1057,24.8196,24.9716,176100.0],["2006-03-20",24.9716,25.0342,24.6766,24.6945,84400.0],["2006-03-21",24.7571,25.4366,24.4173,24.7571,198600.0],["2006-03-22",24.4531,24.8018,24.3637,24.7571,148800.0],["2006-03-23",24.766,25.0432,24.5872,25.0163,102100.0],["2006-03-24",25.0253,25.3561,24.9806,25.3561,124300.0],["2006-03-27",25.4813,26.5095,25.4813,26.277,271200.0],["2006-03-28",26.572,26.6883,24.8196,25.4366,140300.0],["2006-03-29",25.5796,25.9283,25.3024,25.7852,124300.0],["2006-03-30",25.973,25.973,25.3203,25.4723,116200.0],["2006-03-31",25.517,25.7227,25.222,25.3829,132700.0],["2006-04-03",25.3829,25.83,25.2577,25.4008,101900.0],["2006-04-04",25.6958,26.6436,25.374,26.3664,139700.0],["2006-04-05",26.3843,27.1353,25.9551,26.2681,136000.0],["2006-04-06",26.3217,27.18,26.3217,26.9118,174100.0],["2006-04-07",26.9744,27.2337,26.6525,26.724,150100.0],["2006-04-10",26.876,27.0638,25.9283,26.0624,133200.0],["2006-04-11",26.1071,26.5363,24.9269,25.3203,93300.0],["2006-04-12",25.3919,25.821,25.2399,25.669,148000.0],["2006-04-13",25.526,26.0177,25.2667,26.0088,164800.0],["2006-04-17",26.2233,26.5542,26.2233,26.5094,89800.0],["2006-04-18",26.5005,27.0191,26.42,27.0191,220700.0],["2006-04-19",27.1621,28.8341,27.0548,28.2797,164100.0],["2006-04-20",28.4138,29.3616,28.244,28.8519,259500.0],["2006-04-21",29.1023,29.3705,27.3857,27.7433,241600.0],["2006-04-24",27.8059,28.1635,27.2158,27.4929,105500.0],["2006-04-25",27.5823,28.083,27.1979,28.083,133000.0],["2006-04-26",28.1546,28.1546,26.8403,27.3231,173200.0],["2006-04-27",27.3767,28.8251,27.2694,28.6821,383200.0],["2006-04-28",28.7536,28.8877,28.0294,28.1456,216800.0],["2006-05-01",28.1367,29.3079,28.1367,28.5122,105600.0],["2006-05-02",28.5211,29.4778,28.5211,29.0755,135600.0],["2006-05-03",29.29,29.29,27.9221,27.9757,188200.0],["2006-05-04",28.0383,28.0383,27.7701,27.9221,90700.0],["2006-05-05",28.2171,28.2619,27.9132,27.94,93300.0],["2006-05-08",27.8506,27.8953,27.332,27.6271,214700.0],["2006-05-09",27.5019,27.8238,27.5019,27.7433,167300.0],["2006-05-10",27.7165,28.1277,27.6092,28.0562,202800.0],["2006-05-11",28.1277,28.3781,27.3678,27.4661,92000.0],["2006-05-12",27.2962,27.3588,24.2206,25.4813,444700.0],["2006-05-15",25.061,26.3664,25.061,26.2502,156500.0],["2006-05-16",26.3843,26.8134,26.2144,26.581,116800.0],["2006-05-17",26.3396,26.3396,25.07,25.3293,145100.0],["2006-05-18",25.4366,26.0088,24.7571,24.8018,109500.0],["2006-05-19",24.5693,26.0088,24.5604,25.9372,148400.0],["2006-05-22",25.7495,26.2144,25.0789,25.8568,197400.0],["2006-05-23",26.1339,26.42,25.0789,25.2577,153100.0],["2006-05-24",25.1326,25.5796,23.711,24.6855,202000.0],["2006-05-25",24.9359,25.7048,23.9703,25.5975,113700.0],["2006-05-26",25.8836,25.8836,25.1236,25.2667,103500.0],["2006-05-30",25.0342,25.3203,24.7302,24.8107,243900.0],["2006-05-31",24.7571,24.9806,24.5425,24.6408,334500.0],["2006-06-01",24.6319,25.5707,24.4531,25.4187,206800.0],["2006-06-02",25.5707,25.5885,25.1415,25.3203,111000.0],["2006-06-05",25.3203,25.3203,24.5872,24.8286,101100.0],["2006-06-06",25.0789,25.1594,24.5872,24.7928,128500.0],["2006-06-07",24.9091,25.2756,24.5425,24.5872,96200.0],["2006-06-08",24.5872,24.8643,23.0672,23.702,222500.0],["2006-06-09",23.711,24.31,23.711,23.863,92300.0],["2006-06-12",23.9792,23.9792,23.112,23.1477,109500.0],["2006-06-13",23.1477,23.6931,22.4772,22.7633,148500.0],["2006-06-14",22.7364,23.3981,22.7364,23.255,120400.0],["2006-06-15",23.4785,24.0507,23.3444,23.9077,136500.0],["2006-06-16",23.854,23.9345,23.2908,23.3265,156300.0],["2006-06-19",23.4606,23.7825,23.407,23.6663,114700.0],["2006-06-20",23.7646,23.9345,23.2908,23.2997,72300.0],["2006-06-21",23.4159,23.7825,23.4159,23.6842,78600.0],["2006-06-22",23.6216,24.1401,23.6126,23.854,122400.0],["2006-06-23",23.8451,24.0507,23.4696,23.6573,66700.0],["2006-06-26",23.8093,24.0865,23.7199,23.9792,77800.0],["2006-06-27",24.0507,24.0507,23.4964,23.6752,90300.0],["2006-06-28",23.8719,24.0686,23.6395,23.863,92800.0],["2006-06-29",23.9792,24.9895,23.9166,24.9806,248400.0],["2006-06-30",24.9895,25.1594,24.6676,25.1415,326100.0],["2006-07-03",25.2846,25.4813,24.8107,25.07,37700.0],["2006-07-05",24.9001,24.9001,24.4262,24.6587,64400.0],["2006-07-06",24.6766,25.07,24.6766,24.7392,111100.0],["2006-07-07",24.7481,24.9359,23.4249,23.4964,230000.0],["2006-07-10",23.5679,24.006,22.8437,22.9242,249800.0],["2006-07-11",22.8706,23.2192,22.4682,23.1567,219500.0],["2006-07-12",23.0494,23.2639,22.1195,22.1821,135800.0],["2006-07-13",22.0659,22.3073,21.3238,21.3417,112100.0],["2006-07-14",21.4221,21.4311,20.2062,21.2165,193600.0],["2006-07-17",21.1092,21.6457,21.1092,21.3685,76800.0],["2006-07-18",21.3953,21.896,21.145,21.5473,78800.0],["2006-07-19",21.6099,22.5576,21.3685,22.2268,69300.0],["2006-07-20",22.3341,22.3341,21.3327,21.3864,70500.0],["2006-07-21",21.4132,21.4132,20.2151,20.5906,116100.0],["2006-07-24",20.6979,21.145,20.689,20.7426,166600.0],["2006-07-25",20.7516,20.9036,20.2509,20.8499,95000.0],["2006-07-26",20.841,20.841,19.9111,20.2151,59700.0],["2006-07-27",20.2598,20.2598,17.1663,17.2378,678200.0],["2006-07-28",17.3362,17.5776,16.6925,16.9964,228600.0],["2006-07-31",16.9428,17.2378,16.8087,16.8445,149600.0],["2006-08-01",16.7908,17.4971,16.7103,17.0501,154600.0],["2006-08-02",17.0769,17.9263,17.0769,17.7385,222000.0],["2006-08-03",17.7207,18.3912,17.363,18.1945,122000.0],["2006-08-04",18.3823,18.6594,17.4345,17.6044,80700.0],["2006-08-07",17.4256,18.3197,17.22,18.2124,100000.0],["2006-08-08",18.3376,18.5253,17.7117,17.7475,189400.0],["2006-08-09",18.0157,18.1766,16.764,16.9339,113300.0],["2006-08-10",16.7998,17.6223,16.5583,17.4792,121800.0],["2006-08-11",17.515,17.8369,17.4077,17.667,124100.0],["2006-08-14",17.8369,17.971,17.3004,17.363,90200.0],["2006-08-15",17.7117,17.9442,17.0501,17.4077,237300.0],["2006-08-16",17.5955,17.6223,16.8713,17.22,418400.0],["2006-08-17",17.1306,17.2915,16.8534,17.059,150600.0],["2006-08-18",17.1484,17.1484,16.7014,16.7729,173300.0],["2006-08-21",16.6299,16.907,16.308,16.8802,127300.0],["2006-08-22",16.8802,16.8892,16.4064,16.4064,162000.0],["2006-08-23",16.4958,16.6746,16.0934,16.2007,220000.0],["2006-08-24",16.3617,16.3706,16.1828,16.2722,118200.0],["2006-08-25",16.1828,16.3616,15.8967,16.1292,124500.0],["2006-08-28",16.0934,16.8355,16.0755,16.6925,124100.0],["2006-08-29",16.6746,16.8087,16.4511,16.5584,122500.0],["2006-08-30",16.6567,17.3183,16.6567,16.9786,71100.0],["2006-08-31",17.1484,17.1484,16.5405,16.9607,135700.0],["2006-09-01",17.0501,17.1395,16.764,16.8623,67300.0],["2006-09-05",16.8802,17.0859,16.5673,16.7372,57600.0],["2006-09-06",16.6209,16.9875,16.2365,16.3617,92600.0],["2006-09-07",16.2454,16.4421,15.8163,15.8252,129000.0],["2006-09-08",15.8073,16.3616,15.6464,15.9683,83900.0],["2006-09-11",15.8699,16.3438,15.6643,16.3348,109800.0],["2006-09-12",16.2812,17.4345,16.2812,17.3541,103500.0],["2006-09-13",17.4524,17.5508,16.8623,16.9696,92600.0],["2006-09-14",16.8534,17.059,16.6567,16.8802,88400.0],["2006-09-15",17.0948,17.3898,16.8713,16.9339,144200.0],["2006-09-18",16.8355,17.4077,16.8176,17.4077,48300.0],["2006-09-19",17.363,17.6223,17.068,17.5865,106100.0],["2006-09-20",17.6402,18.1051,17.3004,17.6759,118200.0],["2006-09-21",17.6759,18.0693,17.6134,17.7117,94900.0],["2006-09-22",17.5955,17.6938,17.372,17.5865,72800.0],["2006-09-25",17.5597,17.8995,17.22,17.524,77600.0],["2006-09-26",17.5865,17.7385,17.2021,17.2557,77700.0],["2006-09-27",17.1663,17.4971,17.1663,17.3273,48100.0],["2006-09-28",17.3004,17.4256,16.755,16.8355,163100.0],["2006-09-29",17.0322,17.9978,17.0322,17.3362,188500.0],["2006-10-02",17.3898,18.8651,17.3898,18.6773,188100.0],["2006-10-03",18.7131,18.8025,17.8637,17.9799,168100.0],["2006-10-04",17.971,19.0081,17.8905,18.8919,142400.0],["2006-10-05",18.9724,19.6161,18.7757,19.5267,139500.0],["2006-10-06",19.4462,19.482,18.9992,19.0975,60600.0],["2006-10-09",19.1422,19.3568,18.7757,19.026,73000.0],["2006-10-10",18.9813,19.3747,18.8651,19.1333,81400.0],["2006-10-11",18.9902,19.2138,18.7757,19.0797,84900.0],["2006-10-12",19.1601,19.5625,18.9813,19.2853,121300.0],["2006-10-13",19.3836,19.5178,19.2227,19.4283,56900.0],["2006-10-16",19.6697,19.6966,19.3479,19.3568,64700.0],["2006-10-17",19.2942,19.3479,18.8114,18.9813,54200.0],["2006-10-18",19.035,19.625,19.035,19.625,83000.0],["2006-10-19",19.5178,19.7323,19.2942,19.3568,77100.0],["2006-10-20",19.473,19.6429,19.1065,19.5088,49000.0],["2006-10-23",19.4194,19.4552,18.8025,19.026,92000.0],["2006-10-24",18.9098,19.0975,18.6147,18.731,89000.0],["2006-10-25",18.3286,19.1154,18.2571,18.7846,85100.0],["2006-10-26",20.0631,21.0109,19.7234,20.2062,348900.0],["2006-10-27",20.1168,20.7873,19.6697,19.6787,108200.0],["2006-10-30",19.6697,20.385,19.6697,20.09,81600.0],["2006-10-31",20.2062,20.3135,19.7144,19.8307,119200.0],["2006-11-01",19.938,20.0453,19.6519,19.7681,73800.0],["2006-11-02",19.625,19.9558,19.4641,19.5982,111200.0],["2006-11-03",19.6072,20.0095,19.6072,19.7234,57500.0],["2006-11-06",19.6876,20.081,19.6697,19.9111,54700.0],["2006-11-07",19.8754,20.3939,19.6697,20.0006,82500.0],["2006-11-08",19.8664,20.537,19.7145,20.4387,67600.0],["2006-11-09",20.5102,20.5638,19.9916,20.3045,59400.0],["2006-11-10",20.385,20.385,19.8128,20.3671,72300.0],["2006-11-13",20.2777,20.537,20.242,20.5102,69300.0],["2006-11-14",20.537,21.5563,20.2777,21.5115,124700.0],["2006-11-15",21.592,22.3877,21.3059,22.1821,112100.0],["2006-11-16",22.3699,22.3699,21.7351,21.896,49100.0],["2006-11-17",21.9139,21.9944,21.297,21.5384,69800.0],["2006-11-20",21.5205,22.0659,21.3685,21.6457,71700.0],["2006-11-21",21.6546,22.0569,21.592,21.9049,102400.0],["2006-11-22",21.9228,22.1195,21.6635,21.753,63900.0],["2006-11-24",21.5026,21.753,21.3238,21.753,12800.0],["2006-11-27",21.6278,21.7082,20.7516,21.0287,89300.0],["2006-11-28",21.0556,21.2701,20.6532,21.0824,98400.0],["2006-11-29",21.1003,21.7082,21.1003,21.297,82700.0],["2006-11-30",21.1807,21.4847,20.7873,21.0645,170800.0],["2006-12-01",21.0019,21.5831,20.6622,21.5831,95000.0],["2006-12-04",21.7261,22.5308,21.7261,22.4593,128100.0],["2006-12-05",22.5487,22.96,22.3252,22.799,97900.0],["2006-12-06",22.8169,23.0136,22.0569,22.0659,124500.0],["2006-12-07",22.2,22.6023,21.9854,22.3341,93400.0],["2006-12-08",22.3877,22.3877,21.8602,22.1106,67500.0],["2006-12-11",22.048,22.3162,22.048,22.2536,54600.0],["2006-12-12",22.1463,22.2,21.6635,21.7351,47400.0],["2006-12-13",21.8781,21.9586,21.145,21.1897,112700.0],["2006-12-14",21.2701,22.191,21.1092,22.0033,73300.0],["2006-12-15",22.0301,22.3699,21.5294,21.5294,87300.0],["2006-12-18",21.5294,22.2626,21.5294,21.6904,105500.0],["2006-12-19",21.6099,22.0748,21.6099,22.0748,51200.0],["2006-12-20",22.0301,22.2089,21.601,21.7351,45500.0],["2006-12-21",21.8781,21.9944,21.3059,21.3059,29900.0],["2006-12-22",21.3596,21.6814,21.3596,21.6457,30600.0],["2006-12-26",21.6367,21.9407,21.6367,21.9407,80800.0],["2006-12-27",21.9407,22.343,21.7619,22.3162,59800.0],["2006-12-28",22.2447,22.2894,21.5473,21.8871,63900.0],["2006-12-29",21.8066,22.1821,21.3238,21.3506,57900.0],["2007-01-03",21.5473,22.7543,21.4043,22.3073,130600.0],["2007-01-04",22.191,22.2894,21.7529,22.2715,99500.0],["2007-01-05",22.1016,22.1016,21.4132,21.6278,73400.0],["2007-01-08",21.592,21.8871,21.3059,21.8066,46100.0],["2007-01-09",21.8245,21.8245,21.44,21.6278,38700.0],["2007-01-10",21.5205,22.2179,21.5205,22.1106,38100.0],["2007-01-11",22.2179,22.8974,22.1374,22.8706,57400.0],["2007-01-12",22.9063,22.9063,22.7007,22.8348,30000.0],["2007-01-16",22.9152,22.9152,22.4324,22.5934,71800.0],["2007-01-17",22.5219,22.6291,21.9407,21.9586,41000.0],["2007-01-18",21.896,22.0569,21.6725,21.7261,53300.0],["2007-01-19",21.6188,21.9407,21.6188,21.7261,81100.0],["2007-01-22",21.8066,21.9765,21.6546,21.753,59800.0],["2007-01-23",21.7708,22.96,21.6904,22.4414,117700.0],["2007-01-24",22.5219,22.5219,22.1732,22.4324,98800.0],["2007-01-25",22.2894,22.5666,22.2179,22.3609,71000.0],["2007-01-26",22.3609,22.3609,21.7172,21.9944,45400.0],["2007-01-29",22.0122,22.6202,22.0122,22.3877,59700.0],["2007-01-30",22.4772,22.5129,21.8692,22.2715,31600.0],["2007-01-31",22.2089,22.6381,21.9049,22.4682,58700.0],["2007-02-01",22.5755,22.6828,21.9139,21.9675,63300.0],["2007-02-02",21.9586,22.5755,21.9586,22.4146,48800.0],["2007-02-05",22.352,22.5755,22.1821,22.4056,48700.0],["2007-02-06",22.5755,22.5844,21.9586,22.2447,57300.0],["2007-02-07",22.2268,22.5755,22.2268,22.5487,40600.0],["2007-02-08",22.5576,22.5755,22.1911,22.4414,42600.0],["2007-02-09",22.3877,22.3967,21.2165,21.2701,78400.0],["2007-02-12",21.2076,21.7082,20.9483,21.0198,50300.0],["2007-02-13",21.0287,21.3685,20.8857,20.984,48100.0],["2007-02-14",20.9393,21.7619,20.8857,21.1718,41800.0],["2007-02-15",21.1897,21.3864,21.1092,21.3148,24900.0],["2007-02-16",21.3685,21.3953,20.7426,21.1182,53000.0],["2007-02-20",21.0377,21.4579,20.8321,21.4579,60400.0],["2007-02-21",21.3506,21.9496,21.0287,21.7798,122900.0],["2007-02-22",23.0583,23.4964,22.8795,23.3265,474300.0],["2007-02-23",23.3534,23.5143,23.0225,23.2818,186900.0],["2007-02-26",23.4159,23.6931,23.255,23.4785,136400.0],["2007-02-27",23.1209,23.6484,22.6381,22.7007,210200.0],["2007-02-28",22.7543,23.4338,22.3967,23.2639,191800.0],["2007-03-01",22.7543,23.4249,22.3788,23.4249,187500.0],["2007-03-02",23.2192,23.3802,22.6023,22.951,1559600.0],["2007-03-05",22.5934,22.9778,22.2894,22.343,170700.0],["2007-03-06",22.504,23.2818,22.2358,23.0494,195600.0],["2007-03-07",22.7364,23.2014,22.6113,22.8348,115000.0],["2007-03-08",23.1298,23.5948,22.9063,23.0672,62900.0],["2007-03-09",23.2908,23.702,23.1209,23.4517,68500.0],["2007-03-12",23.3534,23.3534,22.647,22.8258,86900.0],["2007-03-13",22.7096,23.0941,22.0033,22.4414,89000.0],["2007-03-14",22.3877,22.808,22.343,22.6917,38100.0],["2007-03-15",22.7275,22.8527,22.1016,22.4235,66600.0],["2007-03-16",22.4146,23.2103,22.2983,23.1477,193300.0],["2007-03-19",23.255,23.6931,23.1477,23.4964,105400.0],["2007-03-20",23.4159,23.4159,23.0583,23.2729,62900.0],["2007-03-21",23.3534,24.2653,23.1924,24.2474,65700.0],["2007-03-22",24.2832,24.31,23.6484,24.1223,92800.0],["2007-03-23",24.1401,24.4531,24.0328,24.1848,114500.0],["2007-03-26",24.1848,24.1848,23.6395,24.015,53400.0],["2007-03-27",23.9881,23.9881,23.1119,23.3355,56400.0],["2007-03-28",23.1656,23.6484,22.8974,23.4338,40500.0],["2007-03-29",23.5501,23.6484,23.1567,23.3176,63500.0],["2007-03-30",23.3265,23.5679,22.6649,23.2461,71500.0],["2007-04-02",23.2639,23.559,22.3699,23.1119,58000.0],["2007-04-03",23.1567,23.7467,23.0583,23.4159,80400.0],["2007-04-04",23.3623,23.3712,22.7722,22.9778,57800.0],["2007-04-05",23.0136,23.1745,22.8795,23.0136,32200.0],["2007-04-09",23.0851,23.3265,22.9957,23.2103,30700.0],["2007-04-10",23.2908,23.4249,22.4772,22.5129,79600.0],["2007-04-11",22.5666,22.808,22.0748,22.3967,69600.0],["2007-04-12",22.2983,22.9689,22.048,22.6023,76300.0],["2007-04-13",22.5487,22.6828,22.3252,22.5755,51000.0],["2007-04-16",22.6828,22.96,22.5755,22.951,42400.0],["2007-04-17",23.0136,23.0136,22.504,22.7722,69200.0],["2007-04-18",22.7364,22.8706,22.4325,22.5487,45100.0],["2007-04-19",22.5129,23.2639,22.1016,22.8348,136200.0],["2007-04-20",23.1835,23.4696,22.7633,23.0941,68300.0],["2007-04-23",23.0404,23.6931,23.0404,23.5769,58800.0],["2007-04-24",23.559,23.7199,22.6291,23.5858,53700.0],["2007-04-25",23.5322,24.2117,23.5322,24.015,93000.0],["2007-04-26",24.3637,25.8657,23.9077,25.5796,199100.0],["2007-04-27",25.3471,25.6243,24.9001,24.9001,81900.0],["2007-04-30",24.9627,25.4634,23.8272,23.8451,112600.0],["2007-05-01",23.9256,24.3726,23.9166,24.0686,104700.0],["2007-05-02",24.1312,25.0432,24.1312,24.7481,125800.0],["2007-05-03",24.7839,24.8375,24.1133,24.1759,111200.0],["2007-05-04",24.1044,24.3637,23.9703,24.1044,71700.0],["2007-05-07",24.0776,24.8554,24.0776,24.8196,45100.0],["2007-05-08",24.6766,25.213,24.2206,25.0163,85300.0],["2007-05-09",24.909,25.1683,24.471,24.8018,54400.0],["2007-05-10",24.6587,24.6587,24.1223,24.1223,41300.0],["2007-05-11",24.2921,24.5961,24.167,24.462,45100.0],["2007-05-14",24.5425,24.6229,24.0865,24.614,81200.0],["2007-05-15",24.6051,24.8554,23.7646,23.8451,56200.0],["2007-05-16",23.9703,24.462,23.9703,24.4531,37800.0],["2007-05-17",24.3458,24.6229,23.9971,24.2385,35300.0],["2007-05-18",24.3368,24.8465,24.0776,24.5514,68600.0],["2007-05-21",24.7571,24.9001,24.6855,24.8107,58700.0],["2007-05-22",24.8912,25.2041,24.7839,25.0521,73500.0],["2007-05-23",25.1594,25.2577,24.8196,24.9895,72900.0],["2007-05-24",25.0163,25.1773,24.8375,25.0342,78700.0],["2007-05-25",25.07,25.1683,24.8554,25.07,59700.0],["2007-05-29",25.1236,25.1773,24.8375,25.1415,62700.0],["2007-05-30",25.061,25.061,24.4441,24.4888,91400.0],["2007-05-31",24.5157,24.7034,24.2564,24.4173,85300.0],["2007-06-01",24.5782,25.2488,24.4173,25.1952,65400.0],["2007-06-04",25.1594,25.4008,24.8822,25.374,56300.0],["2007-06-05",25.3472,25.3472,24.3458,24.6319,49200.0],["2007-06-06",24.5872,24.7481,24.167,24.614,52600.0],["2007-06-07",24.462,25.0432,24.462,24.8286,81700.0],["2007-06-08",24.9001,25.0253,24.6766,24.9716,47400.0],["2007-06-11",24.9001,24.9985,24.6766,24.8822,33800.0],["2007-06-12",24.7571,24.7571,24.2921,24.4888,56400.0],["2007-06-13",24.5335,24.8733,24.3726,24.7213,35100.0],["2007-06-14",24.8018,24.9538,24.4978,24.5514,43700.0],["2007-06-15",25.0074,25.4902,24.6498,25.2399,144100.0],["2007-06-18",25.4097,25.5886,25.1773,25.1773,35100.0],["2007-06-19",25.1505,25.4097,24.766,25.1415,54900.0],["2007-06-20",25.1594,25.6422,24.6587,24.8554,52100.0],["2007-06-21",24.7124,24.8733,24.2832,24.2921,77200.0],["2007-06-22",24.2832,24.3547,23.2461,23.3623,265100.0],["2007-06-25",23.2908,24.4173,23.2818,23.6216,105800.0],["2007-06-26",23.8183,24.2742,23.4785,23.8362,84300.0],["2007-06-27",23.7736,24.6587,23.4517,24.5782,114000.0],["2007-06-28",24.5335,24.5782,24.1401,24.4262,43100.0],["2007-06-29",24.5067,24.6229,23.9345,24.006,69300.0],["2007-07-02",24.167,24.6587,23.8004,24.2564,63400.0],["2007-07-03",24.3726,24.3726,23.8809,24.2743,29600.0],["2007-07-05",24.4531,24.8107,24.0776,24.7302,79700.0],["2007-07-06",24.8196,25.3919,24.8196,25.0521,53600.0],["2007-07-09",25.1594,25.3561,24.7302,25.3382,52600.0],["2007-07-10",25.2756,25.2756,24.7302,24.7302,80700.0],["2007-07-11",24.8107,25.4366,24.7481,25.0789,57500.0],["2007-07-12",25.3024,25.526,24.9001,25.526,52700.0],["2007-07-13",25.4187,25.5438,25.0074,25.4455,58500.0],["2007-07-16",25.4187,26.2233,25.07,25.8031,116900.0],["2007-07-17",25.7942,26.5005,25.6064,26.2055,86500.0],["2007-07-18",26.0624,26.5363,25.526,26.2681,64400.0],["2007-07-19",26.3753,26.4916,25.9909,26.125,39900.0],["2007-07-20",26.0714,26.5542,25.0789,25.1504,70900.0],["2007-07-23",25.1504,25.9104,25.1504,25.7495,51000.0],["2007-07-24",25.4544,25.7584,25.061,25.1952,71200.0],["2007-07-25",25.213,25.526,24.6766,25.3203,68500.0],["2007-07-26",25.4723,27.9042,24.6766,26.7687,247900.0],["2007-07-27",26.733,26.733,25.1326,26.0177,126800.0],["2007-07-30",26.0088,26.4111,25.0432,25.4902,84700.0],["2007-07-31",25.7137,25.9283,25.1952,25.2935,66900.0],["2007-08-01",25.2399,25.6243,24.6408,25.374,85300.0],["2007-08-02",25.3829,26.0714,25.3829,25.8836,66900.0],["2007-08-03",25.9283,26.3485,24.6855,24.8196,85300.0],["2007-08-06",24.8375,25.4991,24.5067,25.1594,105400.0],["2007-08-07",25.1057,25.6154,24.5961,24.918,139500.0],["2007-08-08",25.1326,25.4455,21.6993,21.8602,300300.0],["2007-08-09",22.7543,22.7543,19.7681,19.8664,486500.0],["2007-08-10",19.8933,24.5335,19.8933,24.5335,362300.0],["2007-08-13",24.8912,25.3829,23.5232,23.854,222500.0],["2007-08-14",23.854,24.8465,23.3534,24.1938,115800.0],["2007-08-15",24.1759,24.1759,23.0225,23.6037,106400.0],["2007-08-16",23.3891,24.2117,22.6739,24.158,118300.0],["2007-08-17",25.0074,25.0521,23.5411,23.5858,115300.0],["2007-08-20",23.6395,24.1223,22.8348,24.006,92500.0],["2007-08-21",23.9971,24.8912,23.3802,24.3547,122800.0],["2007-08-22",24.6408,25.4723,24.4352,25.0789,139700.0],["2007-08-23",25.2488,26.3306,25.061,26.0714,129400.0],["2007-08-24",25.9372,26.5989,25.6154,26.5989,90700.0],["2007-08-27",26.6436,26.7777,26.1518,26.6883,152700.0],["2007-08-28",26.5631,26.572,24.3279,24.3815,217800.0],["2007-08-29",24.614,25.7942,24.0597,25.7405,124100.0],["2007-08-30",25.4366,25.9641,24.6319,24.9091,147900.0],["2007-08-31",25.3203,25.4991,24.6677,25.365,71700.0],["2007-09-04",25.3919,26.3038,25.0342,25.5796,111300.0],["2007-09-05",25.4813,25.9283,24.5157,25.7674,105400.0],["2007-09-06",25.9015,26.2502,24.6051,24.9091,104900.0],["2007-09-07",24.5693,24.9538,24.1848,24.4978,123500.0],["2007-09-10",24.5604,25.0521,23.7736,24.2385,68400.0],["2007-09-11",24.5067,25.5707,24.158,25.2488,144400.0],["2007-09-12",25.1952,25.5349,24.3726,25.1415,94300.0],["2007-09-13",24.6319,26.2859,24.5157,25.6154,229000.0],["2007-09-14",25.365,26.0356,25.1594,25.8657,106800.0],["2007-09-17",25.7853,26.572,25.7495,25.7942,160200.0],["2007-09-18",25.9819,26.1429,25.2846,26.0177,133500.0],["2007-09-19",26.3753,26.3753,25.9462,26.1965,98800.0],["2007-09-20",26.1697,26.2859,25.7853,25.8836,106200.0],["2007-09-21",26.0892,26.3843,25.8747,26.0535,333100.0],["2007-09-24",26.1518,26.3306,25.8836,26.1697,99400.0],["2007-09-25",26.0535,26.2859,25.8925,25.9819,94400.0],["2007-09-26",26.1965,26.3753,25.9641,26.0535,69300.0],["2007-09-27",26.2233,26.2859,25.9372,26.0177,56500.0],["2007-09-28",25.6422,26.0177,24.8375,25.4366,110600.0],["2007-10-01",25.4276,26.0177,25.4276,25.9372,99100.0],["2007-10-02",25.7405,26.268,25.7405,26.1876,92000.0],["2007-10-03",25.9283,26.1518,25.7137,26.1071,128200.0],["2007-10-04",26.1518,26.3753,25.6154,26.2591,72300.0],["2007-10-05",26.3217,26.9028,26.1429,26.6078,101900.0],["2007-10-08",26.4916,27.1979,26.3932,26.885,89400.0],["2007-10-09",26.9118,27.7165,26.724,27.5823,86300.0],["2007-10-10",27.7165,27.7165,27.18,27.5287,81800.0],["2007-10-11",27.6449,27.8416,27.0459,27.4482,123900.0],["2007-10-12",27.4393,27.8416,27.0191,27.2962,73200.0],["2007-10-15",27.3678,27.7165,26.3217,26.3485,108600.0],["2007-10-16",26.3306,27.3946,26.0088,26.9207,102000.0],["2007-10-17",27.0817,28.083,27.028,27.931,147100.0],["2007-10-18",27.8148,27.8148,27.0012,27.1353,103000.0],["2007-10-19",27.1442,27.2694,25.9283,25.9283,123300.0],["2007-10-22",25.821,27.0995,25.4008,27.0012,109000.0],["2007-10-23",27.5645,27.5645,26.2859,27.0638,78500.0],["2007-10-24",26.6883,26.9297,26.0088,26.3664,92100.0],["2007-10-25",26.6525,27.6986,26.4737,26.7062,157700.0],["2007-10-26",26.8224,27.4304,26.7777,27.18,150700.0],["2007-10-29",27.3409,27.8327,27.2605,27.6449,149100.0],["2007-10-30",27.4661,27.7165,26.885,27.1085,116600.0],["2007-10-31",27.3767,27.3857,26.6078,27.3499,92700.0],["2007-11-01",27.2694,27.3588,25.9372,26.0624,100400.0],["2007-11-02",26.3217,26.6704,25.9462,26.429,76200.0],["2007-11-05",25.9462,27.0012,25.3203,25.669,89800.0],["2007-11-06",25.8925,26.3128,25.1952,26.3038,92100.0],["2007-11-07",25.9283,26.3932,25.0521,25.1594,73900.0],["2007-11-08",25.3919,25.83,25.0163,25.7227,87500.0],["2007-11-09",25.2488,25.8657,24.3279,24.4084,102500.0],["2007-11-12",24.2832,25.2577,23.8362,24.6676,193200.0],["2007-11-13",24.8465,25.3024,24.6229,24.6766,154400.0],["2007-11-14",24.7481,25.4366,24.1401,24.1848,142400.0],["2007-11-15",24.1133,24.9538,24.1133,24.9448,131300.0],["2007-11-16",24.9985,25.0342,24.3637,24.9448,125300.0],["2007-11-19",24.6408,25.3293,24.2921,24.7213,111100.0],["2007-11-20",24.7481,25.4008,24.015,24.6587,119800.0],["2007-11-21",24.6408,24.7928,24.006,24.1133,74800.0],["2007-11-23",24.3815,24.9985,23.7646,24.7124,46100.0],["2007-11-26",24.6408,25.0253,23.8719,23.9166,65600.0],["2007-11-27",23.9434,24.2653,23.3623,23.8272,118900.0],["2007-11-28",24.1312,24.4799,23.7915,24.2564,101500.0],["2007-11-29",24.2027,24.319,23.2908,23.5053,79700.0],["2007-11-30",23.8898,24.2385,22.2536,22.8706,296200.0],["2007-12-03",22.7364,23.1924,22.5129,22.6023,109100.0],["2007-12-04",22.4414,23.4964,22.1463,22.9421,211500.0],["2007-12-05",23.3176,23.4964,22.8705,22.9868,77800.0],["2007-12-06",22.7364,23.3802,22.6739,23.3712,101900.0],["2007-12-07",23.3891,23.3891,22.9153,23.0404,88700.0],["2007-12-10",23.0494,23.2818,22.7901,23.1388,141500.0],["2007-12-11",23.2997,23.2997,22.3073,22.3252,115300.0],["2007-12-12",23.1745,23.1745,22.4056,22.4414,151600.0],["2007-12-13",22.352,22.9063,22.1106,22.7364,114600.0],["2007-12-14",22.4772,22.9421,21.9049,21.9049,115100.0],["2007-12-17",21.9049,22.4235,21.8602,21.8602,150200.0],["2007-12-18",22.1821,22.1821,21.0824,22.0301,255000.0],["2007-12-19",21.896,22.7901,21.8692,22.5666,119000.0],["2007-12-20",22.8437,22.96,21.896,22.1285,137600.0],["2007-12-21",22.4861,22.7096,21.7708,21.7798,309400.0],["2007-12-24",22.0122,22.4324,21.6725,21.9765,38300.0],["2007-12-26",21.7708,22.5666,21.6367,22.4324,66700.0],["2007-12-27",22.4325,22.4325,21.6546,21.6635,98700.0],["2007-12-28",21.4311,22.2089,21.288,21.5294,67000.0],["2007-12-31",21.4668,21.6725,21.0377,21.5294,78900.0],["2008-01-02",21.5026,21.8781,20.242,20.4118,81300.0],["2008-01-03",20.7784,21.3506,20.0006,20.0542,127000.0],["2008-01-04",19.9469,20.1972,18.8025,18.8382,193200.0],["2008-01-07",18.9634,19.5356,18.8651,19.2674,186100.0],["2008-01-08",19.3121,19.6966,18.5164,18.9187,242700.0],["2008-01-09",18.8919,19.1244,18.2124,18.6952,84600.0],["2008-01-10",18.4717,18.9545,18.2392,18.2392,106000.0],["2008-01-11",18.2213,18.6326,17.7654,18.0246,206500.0],["2008-01-14",18.1051,19.2316,17.8905,17.9799,153600.0],["2008-01-15",17.8101,17.8101,16.7729,16.8713,169000.0],["2008-01-16",16.7908,17.6223,16.7908,17.2378,120000.0],["2008-01-17",17.3809,17.3809,16.4153,16.6299,206500.0],["2008-01-18",16.6478,17.2826,16.46,17.0322,272800.0],["2008-01-22",16.4779,17.3004,16.3616,17.0233,179100.0],["2008-01-23",16.7372,18.9902,16.5405,18.6416,199900.0],["2008-01-24",18.7131,19.1244,18.1051,18.1498,137100.0],["2008-01-25",18.3376,18.418,17.5597,17.7028,110900.0],["2008-01-28",17.7028,18.5074,17.6312,18.4985,109100.0],["2008-01-29",18.579,18.579,17.7475,18.3823,166200.0],["2008-01-30",18.266,19.1869,18.0336,18.5521,140800.0],["2008-01-31",18.2124,19.6697,17.8816,19.1065,151300.0],["2008-02-01",19.1422,19.7055,17.9442,19.7055,106700.0],["2008-02-04",19.6876,20.0631,18.6147,18.8919,133600.0],["2008-02-05",19.0618,19.33,18.7041,18.7399,148100.0],["2008-02-06",18.9187,18.9187,18.0336,18.0783,68700.0],["2008-02-07",18.0157,18.3644,17.7832,18.2929,107800.0],["2008-02-08",18.3465,18.3465,17.5508,17.6402,120600.0],["2008-02-11",17.6849,18.3912,16.8087,17.0143,218700.0],["2008-02-12",17.1395,17.4256,16.8445,17.1931,164900.0],["2008-02-13",17.3273,17.8995,17.22,17.8011,92900.0],["2008-02-14",17.8726,17.9352,16.9517,17.5865,80300.0],["2008-02-15",17.5061,17.5061,16.7193,17.0233,86800.0],["2008-02-19",17.3183,17.5865,17.0233,17.3094,51900.0],["2008-02-20",16.916,17.2289,16.7282,17.1931,104700.0],["2008-02-21",16.4421,16.5226,14.8864,15.4229,499300.0],["2008-02-22",15.4676,15.6821,15.0474,15.2888,263400.0],["2008-02-25",15.2619,15.2619,14.797,15.1368,206700.0],["2008-02-26",15.1099,15.3245,14.806,15.0742,91000.0],["2008-02-27",14.9579,15.4229,14.9043,15.1546,126400.0],["2008-02-28",15.0652,15.5659,14.9222,15.0027,184300.0],["2008-02-29",14.8864,15.4408,14.8417,14.8596,152100.0],["2008-03-03",14.8417,14.9937,14.4573,14.5646,151300.0],["2008-03-04",14.4573,14.9579,14.3053,14.35,298600.0],["2008-03-05",14.3947,15.0563,14.35,14.7613,158300.0],["2008-03-06",14.654,15.0563,14.3232,14.4573,115700.0],["2008-03-07",14.3232,14.8417,14.2069,14.35,144900.0],["2008-03-10",14.3768,14.645,14.2248,14.3232,139700.0],["2008-03-11",14.7076,15.1815,14.5109,15.0205,197400.0],["2008-03-12",15.0384,15.101,14.4126,14.4126,271700.0],["2008-03-13",14.9222,15.6374,14.7434,15.6017,212900.0],["2008-03-14",15.6643,15.9861,14.7702,15.0563,182000.0],["2008-03-17",14.7523,15.4586,14.7523,15.1099,150400.0],["2008-03-18",15.5749,15.6643,15.1993,15.548,192100.0],["2008-03-19",15.6017,15.7269,15.4139,15.5659,185600.0],["2008-03-20",15.7269,16.2186,15.2709,15.9951,328200.0],["2008-03-24",16.0398,16.9428,16.0398,16.7193,122900.0],["2008-03-25",16.755,17.0143,16.4868,16.8266,126500.0],["2008-03-26",16.6567,16.6567,15.9593,16.3348,119600.0],["2008-03-27",16.3795,16.612,16.0666,16.2812,132900.0],["2008-03-28",16.2722,16.4511,16.0577,16.2365,114500.0],["2008-03-31",16.2901,16.2901,15.5659,15.8341,136600.0],["2008-04-01",16.3617,16.8266,16.2544,16.6478,108300.0],["2008-04-02",16.5941,17.1931,15.9504,16.8892,112100.0],["2008-04-03",16.6746,16.9696,16.4242,16.7998,103100.0],["2008-04-04",16.8087,16.8087,16.2186,16.2633,69600.0],["2008-04-07",16.2901,16.3527,16.0666,16.1381,96500.0],["2008-04-08",16.0755,16.3795,16.0219,16.1381,59300.0],["2008-04-09",16.4153,16.5494,15.9683,16.004,114000.0],["2008-04-10",16.6031,16.6031,15.6464,15.8699,97800.0],["2008-04-11",15.8073,16.1113,15.5033,15.548,110900.0],["2008-04-14",15.548,15.6196,15.3066,15.3513,66300.0],["2008-04-15",15.405,15.6643,14.5199,14.6361,133900.0],["2008-04-16",14.7523,15.1368,14.6271,15.0116,75300.0],["2008-04-17",14.9758,15.2351,14.7702,15.1636,59000.0],["2008-04-18",15.4408,16.0398,15.4318,15.8788,80400.0],["2008-04-21",15.7179,15.8252,15.5838,15.6911,84600.0],["2008-04-22",15.5838,15.7447,15.1815,15.3603,61600.0],["2008-04-23",15.396,15.6732,15.1904,15.4318,80200.0],["2008-04-24",13.0089,13.3128,11.3727,12.3472,637400.0],["2008-04-25",12.4992,12.6333,12.1416,12.4813,196200.0],["2008-04-28",12.2757,12.2757,11.2028,11.3369,401100.0],["2008-04-29",11.6052,11.7393,11.2922,11.6141,268000.0],["2008-04-30",11.6767,11.8823,11.2386,11.8376,234000.0],["2008-05-01",11.8644,12.2042,11.6946,12.1595,141800.0],["2008-05-02",12.2042,12.2846,11.927,12.0522,181900.0],["2008-05-05",12.2221,12.3294,11.927,12.2221,217800.0],["2008-05-06",12.2221,12.5529,12.1148,12.4813,389600.0],["2008-05-07",12.4277,12.8211,12.3919,12.7406,225400.0],["2008-05-08",12.7406,12.7943,11.9002,12.2131,417700.0],["2008-05-09",12.1327,12.3294,11.9538,12.1058,159500.0],["2008-05-12",12.1684,12.5171,11.9717,12.3562,352600.0],["2008-05-13",12.2131,12.7406,12.2131,12.5261,266100.0],["2008-05-14",12.5708,12.83,12.3204,12.678,113800.0],["2008-05-15",12.7138,13.0536,12.5797,12.9016,88000.0],["2008-05-16",12.9194,12.9194,11.9002,12.6244,200200.0],["2008-05-19",12.5976,12.9105,12.4635,12.5797,111700.0],["2008-05-20",12.5529,12.5618,11.9807,12.4456,158900.0],["2008-05-21",12.3919,12.5618,11.9717,12.0611,271700.0],["2008-05-22",12.0343,12.5618,12.0343,12.2757,198000.0],["2008-05-23",12.1952,12.5261,12.1952,12.3472,145000.0],["2008-05-27",12.3025,12.535,11.9449,12.4903,291300.0],["2008-05-28",12.5797,12.5797,12.3115,12.4992,135600.0],["2008-05-29",12.4366,12.5886,12.4098,12.4903,201900.0],["2008-05-30",12.5261,12.5618,12.2578,12.383,546700.0],["2008-06-02",12.3204,12.383,11.936,12.0522,176000.0],["2008-06-03",12.1416,12.1505,11.632,11.7393,208300.0],["2008-06-04",11.7124,11.9449,11.5068,11.6141,243600.0],["2008-06-05",11.6677,12.4277,11.6677,12.383,179100.0],["2008-06-06",12.2936,12.2936,11.3012,11.6677,212100.0],["2008-06-09",11.7303,11.9181,11.5157,11.5157,152500.0],["2008-06-10",11.4085,11.5515,11.0419,11.4085,209900.0],["2008-06-11",11.3727,11.3995,10.9972,10.9972,170100.0],["2008-06-12",11.024,11.6856,11.024,11.1939,198800.0],["2008-06-13",11.2475,11.7124,11.176,11.5336,158900.0],["2008-06-16",11.4442,12.2847,11.2922,12.0343,205500.0],["2008-06-17",12.0611,12.1684,11.7393,11.9807,96700.0],["2008-06-18",11.8823,12.0254,11.784,11.9002,153100.0],["2008-06-19",11.8376,12.0254,11.5783,12.0075,89400.0],["2008-06-20",11.9091,11.9985,11.632,11.7929,232300.0],["2008-06-23",11.8376,11.8734,11.5068,11.6946,181800.0],["2008-06-24",11.5873,11.5873,10.8184,10.8184,190500.0],["2008-06-25",10.8184,11.328,10.729,11.1313,110100.0],["2008-06-26",10.9256,11.024,10.6127,10.6664,86400.0],["2008-06-27",10.6574,10.6753,10.2998,10.4071,377600.0],["2008-06-30",10.4428,10.8809,10.3266,10.5501,120400.0],["2008-07-01",10.5323,10.7289,10.3266,10.6127,142800.0],["2008-07-02",10.6932,10.6932,9.8438,9.8438,133300.0],["2008-07-03",9.8885,10.121,9.5756,9.8349,75400.0],["2008-07-07",9.9422,10.0137,9.5577,9.5666,102400.0],["2008-07-08",9.6024,10.3356,9.6024,10.3177,90300.0],["2008-07-09",10.2998,10.577,9.8885,9.969,97300.0],["2008-07-10",9.9422,10.3087,9.6114,9.6203,136700.0],["2008-07-11",9.5935,9.9064,9.4057,9.8885,91200.0],["2008-07-14",9.9779,9.9779,9.3968,9.4147,101700.0],["2008-07-15",9.3878,9.9153,9.1196,9.8796,112500.0],["2008-07-16",9.8975,10.6395,9.5666,10.5233,151600.0],["2008-07-17",10.5591,11.0508,10.0852,11.0508,118800.0],["2008-07-18",11.0419,11.0419,10.4786,10.7915,90900.0],["2008-07-21",10.8094,11.1134,10.7021,11.0598,65600.0],["2008-07-22",10.8899,12.2847,10.8541,12.2757,110000.0],["2008-07-23",11.9449,12.991,11.9449,12.4724,193700.0],["2008-07-24",11.7124,12.1237,10.8184,11.1849,274500.0],["2008-07-25",11.3548,11.3548,10.5323,10.6395,124400.0],["2008-07-28",10.5501,10.577,10.0316,10.112,112300.0],["2008-07-29",10.1925,10.8631,10.0226,10.8094,89100.0],["2008-07-30",10.8988,11.1671,10.577,10.72,85100.0],["2008-07-31",10.6217,11.2654,10.6127,11.0151,205400.0],["2008-08-01",11.0866,11.1402,10.7021,10.8899,111700.0],["2008-08-04",10.8631,11.024,10.6217,10.7647,125700.0],["2008-08-05",10.7379,11.2565,10.7379,11.2386,94300.0],["2008-08-06",11.0955,11.3101,10.872,11.2386,86100.0],["2008-08-07",11.1313,11.1849,10.8541,10.8631,74400.0],["2008-08-08",10.9167,11.4979,10.8452,11.2833,87200.0],["2008-08-11",11.3101,12.0969,11.0598,12.0343,154400.0],["2008-08-12",11.9181,12.2846,11.8197,12.231,124000.0],["2008-08-13",12.1505,12.2936,11.8018,12.2399,102800.0],["2008-08-14",12.1237,12.2936,11.927,12.2936,73200.0],["2008-08-15",12.4992,12.6333,12.0701,12.4188,107000.0],["2008-08-18",12.4098,12.6244,12.0254,12.079,72700.0],["2008-08-19",11.9628,12.0522,11.3727,11.471,94800.0],["2008-08-20",11.48,11.6051,10.8541,10.9435,68500.0],["2008-08-21",10.7915,11.1134,10.7915,10.8541,45100.0],["2008-08-22",10.9614,11.7393,10.8005,11.6499,71200.0],["2008-08-25",11.5962,11.5962,11.176,11.3459,77400.0],["2008-08-26",11.3548,11.6141,11.1581,11.2296,66400.0],["2008-08-27",11.1849,11.3459,10.8631,11.024,66600.0],["2008-08-28",11.0776,11.7571,11.0776,11.7393,54400.0],["2008-08-29",11.6767,12.1237,11.6767,11.9717,54400.0],["2008-09-02",12.1863,12.5171,11.3906,12.079,60500.0],["2008-09-03",12.0701,12.4903,12.0343,12.079,88300.0],["2008-09-04",11.936,11.9538,11.3906,11.4263,88500.0],["2008-09-05",11.3459,11.7035,10.9704,11.4889,81300.0],["2008-09-08",12.0432,12.1058,11.2207,11.9538,92100.0],["2008-09-09",11.936,11.9985,11.2118,11.3727,109000.0],["2008-09-10",11.6051,11.6051,10.8899,11.2118,146900.0],["2008-09-11",11.0151,11.2028,10.729,11.1402,103100.0],["2008-09-12",11.024,11.2207,10.5591,10.9078,88500.0],["2008-09-15",10.8184,11.0419,10.3087,10.3624,68400.0],["2008-09-16",10.1925,10.5948,9.96,10.2372,133200.0],["2008-09-17",10.0495,10.0763,9.1733,9.5666,140400.0],["2008-09-18",9.8438,11.8108,9.5935,11.7661,268300.0],["2008-09-19",12.0701,12.079,11.4085,11.6141,485400.0],["2008-09-22",11.7303,11.7303,11.176,11.3369,143400.0],["2008-09-23",11.3906,11.4263,10.872,10.8988,49700.0],["2008-09-24",10.9256,10.9525,10.3356,10.4518,69100.0],["2008-09-25",10.5323,10.6574,10.0852,10.2461,58600.0],["2008-09-26",10.0852,11.5783,9.6561,11.1939,222600.0],["2008-09-29",10.9614,11.2118,10.0405,10.0405,78100.0],["2008-09-30",10.2193,10.5591,9.4594,10.1836,158400.0],["2008-10-01",9.969,10.2551,9.5488,9.7276,81900.0],["2008-10-02",9.5845,9.6739,7.9484,8.0467,108600.0],["2008-10-03",8.2166,8.8603,7.4298,7.5639,176700.0],["2008-10-06",7.3762,7.6891,6.7682,7.5192,138300.0],["2008-10-07",7.6444,7.6444,6.8755,6.8844,134400.0],["2008-10-08",6.7235,7.1705,6.3211,6.4642,115600.0],["2008-10-09",6.6162,6.6162,5.5969,5.6595,226300.0],["2008-10-10",5.4539,6.4463,4.6134,5.9099,265800.0],["2008-10-13",6.2139,6.6698,5.8294,6.5089,247600.0],["2008-10-14",6.7056,7.1526,6.348,6.7414,230400.0],["2008-10-15",6.6162,7.0722,6.0708,6.0708,190900.0],["2008-10-16",6.1244,6.795,5.9009,6.4821,237700.0],["2008-10-17",6.1781,6.6251,6.0619,6.348,317000.0],["2008-10-20",6.4016,6.795,6.1691,6.6877,171900.0],["2008-10-21",6.5357,6.6251,5.9456,6.0797,174600.0],["2008-10-22",5.9009,6.2049,5.8205,5.9903,112800.0],["2008-10-23",6.8218,6.8218,5.74,6.196,326900.0],["2008-10-24",5.6863,6.4016,5.6863,6.0797,194600.0],["2008-10-27",5.9456,6.5357,5.8383,6.0261,141000.0],["2008-10-28",6.1602,6.2943,5.6863,6.2943,225700.0],["2008-10-29",6.3033,7.7874,5.9277,7.2599,370700.0],["2008-10-30",7.5729,8.002,7.4745,7.8768,209200.0],["2008-10-31",7.8232,8.154,7.6265,7.9662,145400.0],["2008-11-03",7.9573,8.2524,7.7606,8.0288,150900.0],["2008-11-04",8.1451,8.3865,7.4924,8.2613,143100.0],["2008-11-05",8.154,8.306,7.7964,8.154,107400.0],["2008-11-06",8.0378,8.0914,7.6712,7.8411,96500.0],["2008-11-07",7.9484,8.2524,7.4924,8.1451,113700.0],["2008-11-10",8.3418,8.7083,6.8755,7.5639,148600.0],["2008-11-11",7.4656,8.0378,7.0811,7.09,54800.0],["2008-11-12",7.09,7.2242,6.5625,6.7414,137200.0],["2008-11-13",6.7771,7.1973,6.4374,7.0275,238300.0],["2008-11-14",6.8576,7.1795,6.5357,6.6609,98600.0],["2008-11-17",6.5804,6.6251,5.9546,6.1334,95800.0],["2008-11-18",6.1334,6.4374,5.4092,5.7936,115700.0],["2008-11-19",5.7936,5.9903,5.4986,5.5969,67600.0],["2008-11-20",5.5433,5.9814,5.132,5.4181,250400.0],["2008-11-21",5.5344,6.348,5.141,6.339,191100.0],["2008-11-24",6.4195,6.652,5.4896,6.5536,373400.0],["2008-11-25",6.6341,7.09,6.3927,6.8755,208800.0],["2008-11-26",6.6698,7.8768,6.6698,7.8053,290000.0],["2008-11-28",7.6176,8.1093,7.3404,8.0467,74200.0],["2008-12-01",7.8143,8.0914,6.6072,6.6698,125300.0],["2008-12-02",6.8129,7.4477,6.4195,7.4477,101200.0],["2008-12-03",7.1973,8.2434,6.8844,8.154,141200.0],["2008-12-04",8.0288,8.6368,7.7427,8.449,174100.0],["2008-12-05",8.2613,8.7441,7.4745,8.7262,166000.0],["2008-12-08",8.7799,9.6739,8.3686,9.4147,142100.0],["2008-12-09",9.2537,9.9869,8.3418,8.6636,100100.0],["2008-12-10",8.8156,8.9855,8.4312,8.8067,161900.0],["2008-12-11",8.6189,8.7441,8.0646,8.2345,84200.0],["2008-12-12",8.0109,8.905,7.6891,8.8782,174100.0],["2008-12-15",8.8603,9.3252,7.9662,8.4043,105300.0],["2008-12-16",8.61,9.0302,8.458,8.9944,101400.0],["2008-12-17",8.914,9.3431,8.5921,9.2448,157800.0],["2008-12-18",9.361,9.5666,8.8603,9.218,144600.0],["2008-12-19",9.5041,9.8885,9.4325,9.6382,279100.0],["2008-12-22",9.7008,9.7276,9.1464,9.7008,171700.0],["2008-12-23",9.7902,10.1031,9.5398,9.5756,94400.0],["2008-12-24",9.6114,9.665,9.3342,9.665,40900.0],["2008-12-26",9.7544,10.0405,9.2805,9.9779,78200.0],["2008-12-29",9.9869,10.1746,9.6292,10.1389,158000.0],["2008-12-30",10.2283,10.3892,9.5398,10.3713,68700.0],["2008-12-31",10.416,10.5591,10.0852,10.416,149700.0],["2009-01-02",10.5412,10.8988,10.3803,10.72,90000.0],["2009-01-05",10.2372,10.7468,10.2193,10.5948,240300.0],["2009-01-06",10.7737,10.9614,10.3177,10.9078,198500.0],["2009-01-07",10.7111,10.9614,10.0316,10.3892,128400.0],["2009-01-08",10.3087,10.7468,10.112,10.7379,176400.0],["2009-01-09",10.6395,10.7111,10.1925,10.2909,142700.0],["2009-01-12",10.2372,10.3892,9.5309,9.5935,150600.0],["2009-01-13",9.8259,9.96,9.2984,9.4862,131700.0],["2009-01-14",9.2805,9.5756,8.3954,8.762,187200.0],["2009-01-15",8.762,9.361,8.4848,9.1196,111300.0],["2009-01-16",9.218,9.7097,8.9676,9.6024,192600.0],["2009-01-20",9.4862,9.4862,9.1017,9.1733,100000.0],["2009-01-21",9.3074,9.3074,8.8067,9.1196,106200.0],["2009-01-22",9.066,9.3521,8.9497,9.0838,129100.0],["2009-01-23",8.762,9.2001,8.762,9.057,78700.0],["2009-01-26",9.0481,9.3878,8.9676,9.218,95400.0],["2009-01-27",9.2269,9.4504,9.0749,9.0928,67100.0],["2009-01-28",9.2448,9.2537,9.0838,9.209,102200.0],["2009-01-29",9.1017,9.2805,8.8335,9.1554,92000.0],["2009-01-30",9.2805,9.2805,8.9319,9.1554,116300.0],["2009-02-02",9.0481,9.2805,8.9408,9.1554,99100.0],["2009-02-03",9.218,9.2627,8.9587,9.1285,98700.0],["2009-02-04",9.1554,9.2627,8.7709,9.0838,81400.0],["2009-02-05",9.1196,9.2537,8.9676,9.1196,99200.0],["2009-02-06",9.0928,9.3878,9.0928,9.3074,86200.0],["2009-02-09",9.2269,9.2716,9.0213,9.1017,65800.0],["2009-02-10",9.057,9.1196,8.6726,8.914,110500.0],["2009-02-11",8.9408,8.9408,8.2702,8.8514,165700.0],["2009-02-12",8.6547,8.8246,8.5295,8.8067,128300.0],["2009-02-13",8.8156,8.9944,8.4043,8.458,70400.0],["2009-02-17",8.1451,8.4669,8.0646,8.1004,79300.0],["2009-02-18",8.2434,8.2434,7.5192,7.6176,162500.0],["2009-02-19",7.7338,8.0199,7.4745,7.8411,79400.0],["2009-02-20",7.6533,7.9662,7.2867,7.8679,116900.0],["2009-02-23",7.9305,7.9305,7.3136,7.403,119800.0],["2009-02-24",7.4924,7.8053,7.3583,7.7159,71400.0],["2009-02-25",7.6801,7.6801,6.5,7.0006,180400.0],["2009-02-26",7.0453,7.2867,6.6341,6.8934,115700.0],["2009-02-27",6.6162,6.6609,6.1334,6.5178,143300.0],["2009-03-02",6.3569,6.3569,4.8817,4.9443,217800.0],["2009-03-03",4.9979,5.4002,4.077,4.2469,219900.0],["2009-03-04",4.3273,4.4883,3.9608,3.9965,189000.0],["2009-03-05",4.0502,4.2558,3.5853,3.5942,155600.0],["2009-03-06",3.6031,3.773,3.2097,3.3975,182900.0],["2009-03-09",3.3081,3.8892,3.2813,3.5763,153500.0],["2009-03-10",3.6478,4.0144,3.3975,3.9429,145800.0],["2009-03-11",4.0949,4.4078,3.9608,4.2558,140200.0],["2009-03-12",4.2201,4.8549,4.1306,4.8101,121000.0],["2009-03-13",4.8549,4.8727,4.5956,4.6135,131800.0],["2009-03-16",4.6582,4.7565,4.1932,4.2201,88300.0],["2009-03-17",4.2022,4.3095,3.8982,4.3095,110500.0],["2009-03-18",4.3005,4.3899,4.077,4.3542,77600.0],["2009-03-19",4.4168,4.4346,3.9697,4.1575,104600.0],["2009-03-20",4.2111,4.3273,3.8535,3.8803,162500.0],["2009-03-23",3.9965,4.3273,3.3528,3.9965,281800.0],["2009-03-24",3.9339,4.0591,3.773,3.8088,111200.0],["2009-03-25",3.8356,4.1128,3.6389,3.9697,130900.0],["2009-03-26",4.0323,4.3095,4.0323,4.2737,161900.0],["2009-03-27",4.1843,4.4615,4.1664,4.372,424100.0],["2009-03-30",4.229,4.6582,4.0681,4.5419,216400.0],["2009-03-31",4.5956,4.685,4.4436,4.6135,184700.0],["2009-04-01",4.524,4.9443,4.4525,4.6135,207900.0],["2009-04-02",4.7565,5.5433,4.7565,5.1678,276200.0],["2009-04-03",5.1767,5.7668,5.1767,5.6774,219300.0],["2009-04-06",5.5969,5.9009,5.4896,5.6416,223100.0],["2009-04-07",5.5075,5.5612,5.1141,5.1499,240800.0],["2009-04-08",5.1857,5.4539,4.8996,5.3377,205900.0],["2009-04-09",5.4449,6.2586,5.4449,6.2228,330800.0],["2009-04-13",6.1066,6.4821,5.8652,6.0797,168600.0],["2009-04-14",6.0261,6.348,5.9367,6.1155,231500.0],["2009-04-15",6.1244,6.2586,6.0887,6.187,334500.0],["2009-04-16",6.348,6.5983,6.1781,6.348,188800.0],["2009-04-17",6.3837,6.6072,6.1423,6.3658,298000.0],["2009-04-20",6.1155,6.2586,5.7042,5.7758,313500.0],["2009-04-21",5.7579,5.9188,5.5522,5.9188,73000.0],["2009-04-22",5.7936,6.3122,5.7936,6.1602,168600.0],["2009-04-23",6.7056,8.2971,6.7056,8.2702,476000.0],["2009-04-24",8.3328,9.4325,8.1004,9.3074,426900.0],["2009-04-27",9.218,9.5041,8.8424,9.2448,273000.0],["2009-04-28",9.1733,9.3074,8.5832,9.0749,149100.0],["2009-04-29",9.1643,9.3342,9.0213,9.2448,226500.0],["2009-04-30",9.37,9.6471,8.9229,9.1375,202700.0],["2009-05-01",9.1375,9.1375,8.7173,8.905,108200.0],["2009-05-04",9.0391,9.2805,8.905,9.2448,215300.0],["2009-05-05",9.2895,9.9064,9.2448,9.361,294400.0],["2009-05-06",9.4325,9.4951,8.3686,8.9676,147200.0],["2009-05-07",9.0749,9.2895,8.8961,9.0838,469500.0],["2009-05-08",9.2358,9.6739,8.8961,9.5309,202300.0],["2009-05-11",9.3074,9.5309,8.7977,9.3968,637300.0],["2009-05-12",9.4951,9.8617,8.6368,9.7455,1018400.0],["2009-05-13",9.5845,9.5845,7.6712,7.8143,837800.0],["2009-05-14",7.8053,9.1733,7.0185,8.8603,1027000.0],["2009-05-15",8.6994,9.0302,6.8665,8.002,1566200.0],["2009-05-18",8.0914,8.7441,7.6176,8.5385,530800.0],["2009-05-19",8.4043,8.8871,7.859,8.1093,736400.0],["2009-05-20",8.2434,8.5563,7.7248,7.9126,673900.0],["2009-05-21",7.8679,7.9931,7.0811,7.5907,651700.0],["2009-05-22",7.6265,7.7695,7.1348,7.2331,327300.0],["2009-05-26",7.1258,7.9752,6.9917,7.6444,919100.0],["2009-05-27",7.5997,7.9215,7.1526,7.2778,1297500.0],["2009-05-28",7.3314,7.5371,6.9917,7.2599,177500.0],["2009-05-29",7.4209,7.4209,7.0096,7.2689,195200.0],["2009-06-01",7.3762,8.1093,7.242,7.6801,216800.0],["2009-06-02",7.7248,7.7248,6.9381,7.2867,281500.0],["2009-06-03",7.2242,7.5371,6.9291,7.242,131100.0],["2009-06-04",7.2063,7.242,6.9738,7.1437,97900.0],["2009-06-05",7.1973,7.403,7.09,7.251,86600.0],["2009-06-08",7.1079,7.1079,6.7235,6.8486,116000.0],["2009-06-09",6.8576,6.9291,6.7235,6.8397,73700.0],["2009-06-10",6.8934,6.9023,6.5268,6.6251,146500.0],["2009-06-11",6.6251,6.7324,6.3837,6.4016,73200.0],["2009-06-12",6.4374,6.5357,6.2675,6.4642,109900.0],["2009-06-15",6.3122,6.3211,6.0708,6.2139,162300.0],["2009-06-16",6.2139,6.2854,6.1066,6.1691,128300.0],["2009-06-17",6.2317,6.3927,6.0261,6.3569,182200.0],["2009-06-18",6.4195,6.4731,6.2764,6.4553,133000.0],["2009-06-19",6.5983,6.6698,6.4195,6.5089,277000.0],["2009-06-22",6.4284,6.5625,6.187,6.2228,192100.0],["2009-06-23",6.2675,6.348,5.9367,6.0887,183500.0],["2009-06-24",6.1513,6.5,6.0619,6.1602,107400.0],["2009-06-25",6.0797,6.5715,5.9993,6.5,123100.0],["2009-06-26",6.4821,6.5715,5.9903,5.9903,705800.0],["2009-06-29",6.0708,6.5268,5.8205,6.4195,158200.0],["2009-06-30",6.4016,6.5804,6.1781,6.5268,139200.0],["2009-07-01",6.5715,6.6877,6.4374,6.5357,111000.0],["2009-07-02",6.3837,6.6162,6.196,6.5268,145000.0],["2009-07-06",6.3658,6.652,6.1602,6.3122,163100.0],["2009-07-07",6.3301,6.3748,6.2139,6.2943,98800.0],["2009-07-08",6.3569,6.5983,6.1423,6.4553,191500.0],["2009-07-09",6.491,6.8397,6.3211,6.6072,180000.0],["2009-07-10",6.5357,7.1437,6.5,7.0811,153500.0],["2009-07-13",7.0811,7.3762,6.8486,7.3493,130800.0],["2009-07-14",7.3672,7.5281,7.2063,7.403,138100.0],["2009-07-15",7.555,7.8143,7.3046,7.4656,155300.0],["2009-07-16",7.4656,8.1182,7.2778,8.0646,86500.0],["2009-07-17",8.5474,8.753,7.7695,8.2076,341100.0],["2009-07-20",8.2524,8.5385,8.2076,8.4222,122900.0],["2009-07-21",8.4938,8.4938,7.698,7.8679,70700.0],["2009-07-22",7.7964,8.002,7.5907,7.9126,73800.0],["2009-07-23",8.306,8.306,7.8679,7.9305,367800.0],["2009-07-24",7.8411,8.5027,7.8143,8.2613,92500.0],["2009-07-27",8.2702,8.4848,7.9215,8.154,72700.0],["2009-07-28",8.1093,8.3775,8.002,8.1987,77300.0],["2009-07-29",8.1451,8.3865,7.8411,8.011,94000.0],["2009-07-30",8.1451,8.4491,8.0646,8.1808,115600.0],["2009-07-31",8.1808,8.1898,7.7874,8.1004,55900.0],["2009-08-03",8.2076,8.3507,8.1361,8.2971,42200.0],["2009-08-04",8.1987,8.753,8.1987,8.7352,137000.0],["2009-08-05",8.6815,8.6815,8.2971,8.458,87200.0],["2009-08-06",8.4759,8.4938,8.1629,8.2881,83700.0],["2009-08-07",8.449,8.7441,8.2971,8.5653,85600.0],["2009-08-10",8.458,8.6547,8.3239,8.4669,107200.0],["2009-08-11",8.4401,8.5206,7.9752,8.0825,61200.0],["2009-08-12",8.0735,8.4312,8.0735,8.306,58200.0],["2009-08-13",8.3418,8.5206,8.0646,8.3596,32700.0],["2009-08-14",8.1898,8.449,8.1004,8.2613,73100.0],["2009-08-17",8.0646,8.2792,7.7248,8.1272,55600.0],["2009-08-18",8.154,8.4848,8.002,8.3149,49500.0],["2009-08-19",8.2166,8.5742,8.0825,8.5653,34600.0],["2009-08-20",8.4938,8.8424,8.4938,8.7441,77500.0],["2009-08-21",8.6815,9.3521,8.6457,8.914,271200.0],["2009-08-24",9.066,9.4057,9.0391,9.0391,69900.0],["2009-08-25",9.209,9.2895,8.9676,9.1554,112700.0],["2009-08-26",9.1196,9.4772,8.8782,9.209,134000.0],["2009-08-27",9.0749,9.4683,8.8693,9.218,26300.0],["2009-08-28",9.3163,9.3163,8.9408,8.9587,41500.0],["2009-08-31",8.9319,9.066,8.762,8.9676,65400.0],["2009-09-01",8.9497,9.1643,8.5921,8.6726,62300.0],["2009-09-02",8.7083,8.7083,8.458,8.4848,42700.0],["2009-09-03",8.4669,8.4669,8.2702,8.3686,38000.0],["2009-09-04",8.4222,8.6279,8.2792,8.6189,21900.0],["2009-09-08",8.6726,8.9319,8.6279,8.753,40700.0],["2009-09-09",8.8335,9.1286,8.8156,8.905,56800.0],["2009-09-10",8.914,9.3163,8.8424,9.1464,74500.0],["2009-09-11",9.1911,9.8706,9.0123,9.2895,99000.0],["2009-09-14",9.209,9.6561,8.9408,9.5845,56600.0],["2009-09-15",9.5309,9.7455,9.2448,9.6829,65600.0],["2009-09-16",9.7365,9.9958,9.6382,9.9332,44200.0],["2009-09-17",9.9422,10.3266,9.8796,10.1478,76500.0],["2009-09-18",10.1478,11.9091,10.1478,10.6932,288500.0],["2009-09-21",10.6038,11.0866,10.2819,10.3624,55300.0],["2009-09-22",10.425,10.5412,10.121,10.1299,42900.0],["2009-09-23",10.3087,10.4786,9.9779,10.0673,55300.0],["2009-09-24",10.3177,10.3177,9.6024,9.6918,49400.0],["2009-09-25",9.6292,9.7008,9.4325,9.5756,51600.0],["2009-09-28",9.6114,10.1836,9.6114,9.8796,55500.0],["2009-09-29",9.8706,10.0405,9.6918,9.7455,42600.0],["2009-09-30",9.5845,9.6829,9.2537,9.6203,48700.0],["2009-10-01",9.5935,9.5935,8.7083,9.0838,109200.0],["2009-10-02",8.9587,9.1464,8.8961,8.8961,43900.0],["2009-10-05",8.9497,9.0838,8.6279,8.9587,46800.0],["2009-10-06",9.0481,9.2001,8.9766,9.057,29800.0],["2009-10-07",9.066,9.2358,8.9766,9.066,24000.0],["2009-10-08",9.1643,9.1643,8.9944,9.0123,28800.0],["2009-10-09",9.057,9.1196,9.0213,9.057,38400.0],["2009-10-12",9.057,9.3342,9.0481,9.1285,35700.0],["2009-10-13",9.1464,9.1733,9.066,9.1733,37200.0],["2009-10-14",9.2716,9.5488,8.7799,9.4415,35300.0],["2009-10-15",9.37,9.4683,9.2001,9.4057,36400.0],["2009-10-16",9.2358,9.5845,9.2358,9.4504,62500.0],["2009-10-19",9.4147,9.6203,9.2984,9.3252,28300.0],["2009-10-20",9.37,9.665,9.1107,9.5219,107400.0],["2009-10-21",9.4415,9.7723,8.9676,9.3252,60900.0],["2009-10-22",8.8693,8.9408,7.7785,8.0467,148000.0],["2009-10-23",7.8232,8.2076,7.5192,7.6354,77800.0],["2009-10-26",7.6801,7.9215,7.3046,7.3314,33700.0],["2009-10-27",7.403,7.403,6.8039,6.8308,72400.0],["2009-10-28",6.8039,6.8486,6.4731,6.4731,95300.0],["2009-10-29",6.5268,6.7503,6.3748,6.4374,116800.0],["2009-10-30",6.3837,6.4821,6.1602,6.2049,124500.0],["2009-11-02",6.2586,6.491,5.74,5.883,160900.0],["2009-11-03",5.8205,5.9277,5.6506,5.6863,205700.0],["2009-11-04",5.7221,6.0261,5.5612,5.6238,56500.0],["2009-11-05",5.6506,5.8652,5.6506,5.731,68100.0],["2009-11-06",5.6774,5.7579,5.6327,5.6863,37400.0],["2009-11-09",5.74,5.883,5.74,5.8026,78900.0],["2009-11-10",5.7758,5.8294,5.588,5.7847,96200.0],["2009-11-11",5.8562,5.8562,5.6953,5.8383,196600.0],["2009-11-12",5.8473,5.9009,5.7668,5.7936,56600.0],["2009-11-13",5.8115,5.8294,5.7489,5.8115,58100.0],["2009-11-16",5.892,5.9724,5.8294,5.9456,53100.0],["2009-11-17",5.9367,6.2586,5.883,5.9546,120500.0],["2009-11-18",5.9724,6.348,5.9724,6.2228,107200.0],["2009-11-19",6.187,6.8665,6.1781,6.7145,173700.0],["2009-11-20",6.643,7.3851,6.643,7.1258,256400.0],["2009-11-23",7.1884,7.2867,7.09,7.1526,147100.0],["2009-11-24",7.1169,7.1526,6.6341,7.1079,64500.0],["2009-11-25",7.1616,7.251,7.0632,7.09,23900.0],["2009-11-27",6.8576,6.9738,6.7771,6.795,20800.0],["2009-11-30",6.8039,6.947,6.5089,6.6877,49600.0],["2009-12-01",6.7503,6.9828,6.6609,6.8665,19600.0],["2009-12-02",6.8934,7.1526,6.8934,7.0185,13500.0],["2009-12-03",7.0632,7.0632,6.8129,6.8486,19800.0],["2009-12-04",7.0096,7.0632,6.7682,7.0453,27300.0],["2009-12-07",7.0275,7.0275,6.6341,6.6967,59000.0],["2009-12-08",6.4821,6.6251,6.4016,6.4553,33500.0],["2009-12-09",6.4463,6.4731,6.348,6.3927,57800.0],["2009-12-10",6.4284,6.5894,6.3569,6.5804,53300.0],["2009-12-11",6.6341,6.8218,6.5983,6.795,34300.0],["2009-12-14",6.8576,7.0185,6.643,6.8576,65400.0],["2009-12-15",6.8129,7.0006,6.6341,6.8218,34400.0],["2009-12-16",6.8755,6.8755,6.6341,6.7235,25200.0],["2009-12-17",6.6519,6.8129,6.6162,6.7324,31800.0],["2009-12-18",6.8129,6.9291,6.6251,6.7056,274300.0],["2009-12-21",6.7324,6.9202,6.491,6.8934,51800.0],["2009-12-22",6.9023,6.9738,6.8397,6.8755,16700.0],["2009-12-23",6.8844,7.1437,6.8665,7.1079,25900.0],["2009-12-24",7.1437,7.242,7.0811,7.1884,29000.0],["2009-12-28",7.2242,7.242,6.9917,7.0722,25900.0],["2009-12-29",7.1079,7.1526,6.795,7.1079,20800.0],["2009-12-30",7.099,7.2957,6.9381,7.2957,15100.0],["2009-12-31",7.3046,7.3315,7.2152,7.242,11500.0],["2010-01-04",7.2957,7.5997,7.1973,7.5997,32600.0],["2010-01-05",7.5907,7.8143,7.251,7.403,69800.0],["2010-01-06",7.3672,7.546,7.1973,7.2957,31400.0],["2010-01-07",7.3225,7.3851,6.9649,7.3762,64800.0],["2010-01-08",7.3315,7.3315,7.09,7.1526,53500.0],["2010-01-11",7.2152,7.242,6.9917,7.0275,16400.0],["2010-01-12",6.9738,7.1705,6.7414,6.795,49000.0],["2010-01-13",6.8039,7.1705,6.7414,6.8934,50200.0],["2010-01-14",6.8934,7.0364,6.8665,6.9649,27200.0],["2010-01-15",6.9917,7.0364,6.8039,6.8308,37900.0],["2010-01-19",6.8218,7.2063,6.8218,7.1705,43700.0],["2010-01-20",6.7861,7.1437,6.7861,6.9381,32300.0],["2010-01-21",6.9559,7.0096,6.8844,6.9291,43500.0],["2010-01-22",6.8934,7.0185,6.6609,6.6788,46000.0],["2010-01-25",6.6788,6.8755,6.5983,6.6341,29800.0],["2010-01-26",6.6072,6.643,6.3122,6.3122,23100.0],["2010-01-27",6.3211,6.4195,6.3122,6.339,27300.0],["2010-01-28",6.3748,6.5536,6.3122,6.3211,26700.0],["2010-01-29",6.3658,6.5447,6.339,6.3927,31800.0],["2010-02-01",6.4016,6.5268,6.187,6.2317,29100.0],["2010-02-02",6.2139,6.4016,6.1066,6.2764,34000.0],["2010-02-03",6.2586,6.4195,6.1066,6.2228,25700.0],["2010-02-04",6.1513,6.1691,5.8205,5.8205,40900.0],["2010-02-05",5.8115,6.0887,5.8115,6.0887,25200.0],["2010-02-08",5.9277,6.0261,5.8205,5.8652,32800.0],["2010-02-09",5.9546,6.3301,5.9546,6.187,26300.0],["2010-02-10",6.1602,6.196,5.9546,6.0082,10100.0],["2010-02-11",5.9725,6.1781,5.9635,6.1781,26700.0],["2010-02-12",6.035,6.5089,6.035,6.3748,37000.0],["2010-02-16",6.4105,6.5178,6.1334,6.339,55900.0],["2010-02-17",6.3748,6.4642,6.2854,6.339,57600.0],["2010-02-18",6.3569,6.3569,6.2049,6.2586,37000.0],["2010-02-19",6.2586,6.4731,6.2586,6.4463,13900.0],["2010-02-22",6.4463,6.7324,6.3927,6.6162,18500.0],["2010-02-23",6.6162,6.7771,6.5536,6.7145,26500.0],["2010-02-24",6.6967,6.7056,6.5089,6.6341,18200.0],["2010-02-25",6.5268,6.5983,6.4016,6.5447,14500.0],["2010-02-26",6.5536,6.9112,6.5357,6.6609,48700.0],["2010-03-01",6.8397,6.8397,6.643,6.6877,52800.0],["2010-03-02",6.8039,6.9023,6.7235,6.9023,39200.0],["2010-03-03",6.9291,7.0364,6.8308,6.9738,39100.0],["2010-03-04",6.9738,7.1705,6.9738,7.099,40200.0],["2010-03-05",7.1169,7.5371,7.0006,7.4566,47800.0],["2010-03-08",7.4924,7.6533,7.4566,7.5281,22800.0],["2010-03-09",7.4745,7.6086,7.3762,7.4745,55400.0],["2010-03-10",7.4566,7.6265,7.0722,7.3762,53300.0],["2010-03-11",7.2957,7.403,7.0543,7.1437,65600.0],["2010-03-12",7.3672,7.3672,7.0453,7.1258,27700.0],["2010-03-15",7.1348,7.1437,6.9738,7.0811,93800.0],["2010-03-16",7.0632,7.1079,6.8844,7.0722,22900.0],["2010-03-17",7.1079,7.3762,7.1079,7.3404,149500.0],["2010-03-18",7.3583,7.6623,7.3583,7.4924,23900.0],["2010-03-19",7.555,7.7338,7.403,7.7248,102800.0],["2010-03-22",7.6891,8.2613,7.4387,8.2434,38600.0],["2010-03-23",8.2881,8.458,8.2076,8.3775,32500.0],["2010-03-24",8.3686,8.4312,8.2702,8.2702,20300.0],["2010-03-25",8.3149,8.5563,8.1987,8.2345,34100.0],["2010-03-26",8.2434,8.5742,8.2434,8.2881,33600.0],["2010-03-29",8.3328,8.3328,7.8053,7.9215,48100.0],["2010-03-30",7.9573,8.0378,7.8768,7.9215,14500.0],["2010-03-31",7.8679,7.9841,7.5997,7.5997,23300.0],["2010-04-01",7.707,7.9573,7.6086,7.85,20400.0],["2010-04-05",7.859,8.2166,7.859,8.0914,25000.0],["2010-04-06",8.0646,8.306,7.85,8.0199,18400.0],["2010-04-07",7.9841,8.1987,7.9394,8.0735,22600.0],["2010-04-08",7.9662,8.3239,7.8679,8.1808,23700.0],["2010-04-09",8.1808,8.4669,7.9126,8.3239,37900.0],["2010-04-12",8.2702,8.3954,8.1182,8.2881,12200.0],["2010-04-13",8.2524,8.449,8.2524,8.3328,9300.0],["2010-04-14",8.4759,8.6994,8.4222,8.6636,27600.0],["2010-04-15",8.6815,8.6815,8.458,8.5116,26500.0],["2010-04-16",8.5116,8.6815,8.3418,8.3954,53200.0],["2010-04-19",8.3596,8.5742,8.2971,8.3418,38500.0],["2010-04-20",8.3507,8.7799,8.3507,8.7799,21900.0],["2010-04-21",8.762,9.2001,8.6457,9.0838,62300.0],["2010-04-22",9.5309,10.264,9.5309,9.9779,93500.0],["2010-04-23",9.8796,10.7021,9.8796,10.4518,66000.0],["2010-04-26",10.4697,10.8005,10.4697,10.5948,32200.0],["2010-04-27",10.5054,10.5948,9.8885,10.2283,58800.0],["2010-04-28",10.4697,10.7915,10.3266,10.7737,95600.0],["2010-04-29",10.7468,10.9525,10.6574,10.8809,50300.0],["2010-04-30",10.9257,10.9793,10.3624,10.4071,49700.0],["2010-05-03",10.4607,11.0151,10.2193,10.9972,37100.0],["2010-05-04",10.7826,10.8452,10.5233,10.6038,33900.0],["2010-05-05",10.5412,10.9614,10.3624,10.7379,29700.0],["2010-05-06",10.6932,10.8273,9.7276,9.9243,44400.0],["2010-05-07",9.7991,10.4071,9.3789,9.5935,126900.0],["2010-05-10",10.1746,10.3534,9.7276,10.1657,61300.0],["2010-05-11",10.0316,10.7737,9.218,10.5948,50100.0],["2010-05-12",10.5144,10.7558,10.3981,10.7558,63600.0],["2010-05-13",10.6842,10.9167,10.6217,10.9078,46500.0],["2010-05-14",10.8988,10.9257,10.5323,10.8809,32000.0],["2010-05-17",10.9525,11.0419,10.6574,11.024,35900.0],["2010-05-18",11.0508,11.1581,10.8541,10.9167,37200.0],["2010-05-19",10.6485,10.9078,10.5948,10.7647,20200.0],["2010-05-20",10.425,10.5054,9.9958,10.0316,35200.0],["2010-05-21",9.8349,10.2461,9.6292,10.1299,36100.0],["2010-05-24",10.264,10.5233,10.0852,10.121,21500.0],["2010-05-25",9.8617,10.0584,9.4057,9.7812,61700.0],["2010-05-26",9.8349,10.0673,9.7186,9.8796,46600.0],["2010-05-27",10.121,10.7021,9.9779,10.6395,31500.0],["2010-05-28",10.5054,10.6306,10.1925,10.3534,34400.0],["2010-06-01",10.2104,10.425,9.9511,10.1836,40200.0],["2010-06-02",10.2283,10.729,9.8885,10.729,47200.0],["2010-06-03",10.6842,10.8452,10.5591,10.7915,45100.0],["2010-06-04",10.577,10.6753,10.0763,10.0942,34100.0],["2010-06-07",10.6664,10.6664,9.6114,9.6203,26700.0],["2010-06-08",9.9153,9.9153,9.0928,9.2984,35000.0],["2010-06-09",9.4147,9.7455,9.2001,9.361,43300.0],["2010-06-10",9.5488,9.6739,9.209,9.5935,83200.0],["2010-06-11",9.4683,10.1746,9.2627,10.112,42500.0],["2010-06-14",10.112,10.5233,9.8975,9.96,56400.0],["2010-06-15",9.96,10.5054,9.7723,10.3356,59900.0],["2010-06-16",10.2283,10.2283,9.8885,9.9958,46800.0],["2010-06-17",10.112,10.112,9.8349,9.969,14600.0],["2010-06-18",10.0495,10.0763,9.8349,10.0137,38900.0],["2010-06-21",10.1836,10.416,9.8885,9.969,17100.0],["2010-06-22",10.0316,10.112,9.5845,9.5935,26300.0],["2010-06-23",9.5577,9.8885,9.4057,9.8617,21400.0],["2010-06-24",9.7633,10.0405,9.6471,9.6471,15500.0],["2010-06-25",9.7276,10.4339,9.6561,10.3981,308200.0],["2010-06-28",10.3266,10.6842,10.1836,10.2193,33900.0],["2010-06-29",10.1836,10.1836,9.6114,9.6918,33200.0],["2010-06-30",9.7186,9.7902,9.0123,9.057,45400.0],["2010-07-01",9.1107,9.4236,9.057,9.2895,93100.0],["2010-07-02",9.3968,9.4594,9.0749,9.1643,75200.0],["2010-07-06",9.361,9.361,8.8961,8.905,35000.0],["2010-07-07",8.9766,9.3163,8.7173,9.2716,51900.0],["2010-07-08",9.3521,9.4236,9.1464,9.1733,33600.0],["2010-07-09",9.1464,9.5488,9.1464,9.3789,33800.0],["2010-07-12",9.3163,9.3699,9.1017,9.1196,20300.0],["2010-07-13",9.2984,9.4862,9.1375,9.4862,55700.0],["2010-07-14",9.4147,9.7633,9.4147,9.7186,17700.0],["2010-07-15",9.7723,9.7723,9.4415,9.5756,14300.0],["2010-07-16",9.4594,9.5309,8.8782,8.8782,41000.0],["2010-07-19",8.905,9.0302,8.6189,8.9497,36400.0],["2010-07-20",8.8424,9.2537,8.6547,9.2358,31900.0],["2010-07-21",9.3342,9.4594,9.0302,9.0928,41700.0],["2010-07-22",9.2805,9.5845,9.2805,9.5219,37900.0],["2010-07-23",9.4415,9.8349,9.2805,9.7186,27400.0],["2010-07-26",9.8259,10.0047,9.7097,9.9153,24300.0],["2010-07-27",10.0584,10.1746,9.7991,9.969,39800.0],["2010-07-28",9.9422,9.9422,9.3074,9.37,22300.0],["2010-07-29",9.4683,9.6114,9.1196,9.4325,15600.0],["2010-07-30",9.2269,9.6292,9.2269,9.5219,10400.0],["2010-08-02",9.7365,9.7365,9.3878,9.6561,94100.0],["2010-08-03",9.6292,10.4965,9.513,10.0673,163300.0],["2010-08-04",10.1657,10.4607,10.1031,10.2461,38900.0],["2010-08-05",10.0673,10.0673,9.6739,9.6739,11600.0],["2010-08-06",9.5845,9.8259,9.2895,9.6203,28600.0],["2010-08-09",9.7544,9.8259,9.3878,9.7812,23900.0],["2010-08-10",9.6739,9.8349,9.4504,9.7186,39800.0],["2010-08-11",9.513,9.7991,9.209,9.37,75300.0],["2010-08-12",9.1464,9.4594,9.1464,9.3163,50800.0],["2010-08-13",9.2537,9.4772,9.0302,9.066,30900.0],["2010-08-16",9.0302,9.1822,8.7352,8.8693,28500.0],["2010-08-17",9.0123,9.4325,8.9944,9.361,17600.0],["2010-08-18",9.3789,9.8349,9.0749,9.7812,41000.0],["2010-08-19",9.7008,9.7008,9.0034,9.0034,40200.0],["2010-08-20",8.9944,9.1554,8.7173,9.0928,33300.0],["2010-08-23",9.1375,9.1375,8.601,8.6279,23200.0],["2010-08-24",8.5474,8.6994,8.2702,8.4938,36800.0],["2010-08-25",8.4043,9.0391,8.4043,9.0213,14200.0],["2010-08-26",8.9408,9.0213,8.5921,8.601,13500.0],["2010-08-27",8.753,8.9319,8.5742,8.905,15700.0],["2010-08-30",8.8335,8.9408,8.4312,8.458,19300.0],["2010-08-31",8.4759,8.601,8.3239,8.5116,19400.0],["2010-09-01",8.6815,9.057,8.458,9.057,25100.0],["2010-09-02",8.9676,9.4147,8.8871,9.2805,44600.0],["2010-09-03",9.4325,9.513,9.1733,9.3342,16000.0],["2010-09-07",9.2984,9.2984,8.9408,8.9587,12300.0],["2010-09-08",8.9766,9.2895,8.9676,9.1196,13200.0],["2010-09-09",9.3074,9.3074,8.9944,9.0481,4300.0],["2010-09-10",9.0391,9.1017,8.9766,9.0302,5200.0],["2010-09-13",9.0838,9.2716,9.057,9.218,11500.0],["2010-09-14",9.218,9.5309,9.1375,9.3252,29400.0],["2010-09-15",9.2537,9.4325,9.2537,9.361,75900.0],["2010-09-16",9.4057,9.4862,9.3789,9.4772,10100.0],["2010-09-17",9.6024,9.6024,9.2984,9.5041,26400.0],["2010-09-20",9.5041,9.5666,9.218,9.5488,25700.0],["2010-09-21",9.4594,9.5666,9.3521,9.4862,12600.0],["2010-09-22",9.4147,9.5577,9.361,9.5398,17500.0],["2010-09-23",9.4147,9.5666,9.2984,9.3431,15500.0],["2010-09-24",9.5219,9.5219,9.2805,9.4236,17900.0],["2010-09-27",9.4325,9.8438,9.4057,9.8438,39700.0],["2010-09-28",9.8349,10.0495,9.7365,10.0316,22600.0],["2010-09-29",9.96,9.9779,9.7186,9.96,14300.0],["2010-09-30",10.0047,10.0495,9.7455,10.0316,23300.0],["2010-10-01",10.0316,10.0495,9.7902,9.9153,42700.0],["2010-10-04",9.9332,10.0584,9.8796,9.9243,13900.0],["2010-10-05",10.0852,10.3087,10.0226,10.2909,19200.0],["2010-10-06",10.2372,10.273,10.0316,10.2104,27200.0],["2010-10-07",10.1657,10.3177,10.0495,10.1925,14300.0],["2010-10-08",10.3356,10.6842,10.2461,10.6127,21800.0],["2010-10-11",10.6306,10.6306,10.0673,10.0673,30700.0],["2010-10-12",10.0226,10.5144,10.0137,10.4518,16600.0],["2010-10-13",10.4876,10.7468,10.3713,10.6842,19300.0],["2010-10-14",10.8094,11.1045,10.6395,10.8273,41700.0],["2010-10-15",11.0776,11.0776,10.729,10.7826,28800.0],["2010-10-18",10.8452,11.1671,10.8273,10.9704,21100.0],["2010-10-19",10.729,11.0776,10.4876,10.6038,23800.0],["2010-10-20",10.7021,10.7021,10.3087,10.3981,24500.0],["2010-10-21",10.425,10.7647,9.8349,10.264,34600.0],["2010-10-22",10.2819,10.4339,10.264,10.4339,7400.0],["2010-10-25",10.4965,10.7021,10.3713,10.6127,14300.0],["2010-10-26",10.5054,10.5859,10.4071,10.4965,10000.0],["2010-10-27",10.4428,10.4697,9.8885,10.2014,16900.0],["2010-10-28",10.3266,10.425,10.273,10.3087,8200.0],["2010-10-29",10.264,10.3803,9.9243,10.3266,33900.0],["2010-11-01",10.1836,10.5948,9.9779,10.0405,22700.0],["2010-11-02",10.2104,10.5501,10.0405,10.4428,26200.0],["2010-11-03",10.6038,10.729,10.5412,10.729,9200.0],["2010-11-04",10.9167,11.2654,10.6932,11.0687,51500.0],["2010-11-05",11.1581,11.176,10.5323,10.5948,24200.0],["2010-11-08",10.5233,10.6664,10.416,10.6127,14200.0],["2010-11-09",10.6574,10.6574,10.273,10.3266,31200.0],["2010-11-10",10.3177,10.7737,10.3177,10.7468,17700.0],["2010-11-11",10.5859,10.9078,10.4607,10.5412,10200.0],["2010-11-12",10.3981,10.5412,10.3177,10.3177,9100.0],["2010-11-15",10.3981,10.6217,10.3177,10.6038,18400.0],["2010-11-16",10.5323,10.7558,10.264,10.5323,23300.0],["2010-11-17",10.5054,10.6664,10.3892,10.4339,10200.0],["2010-11-18",10.6395,10.8094,10.568,10.7737,20400.0],["2010-11-19",10.7826,10.7915,10.7111,10.7826,11300.0],["2010-11-22",10.6842,10.8362,10.425,10.7468,13700.0],["2010-11-23",10.5591,10.6395,10.4697,10.6038,9000.0],["2010-11-24",10.9346,10.9525,10.6574,10.8631,14800.0],["2010-11-26",10.8273,10.8273,10.7111,10.7558,13100.0],["2010-11-29",10.6485,10.8005,10.5323,10.7915,12900.0],["2010-11-30",10.729,10.7915,10.568,10.7379,26200.0],["2010-12-01",10.8094,10.8184,10.7111,10.7826,21100.0],["2010-12-02",10.6932,10.7737,10.6306,10.7737,8000.0],["2010-12-03",10.6485,10.7915,10.5233,10.7379,14100.0],["2010-12-06",10.6842,10.7647,10.568,10.7558,8100.0],["2010-12-07",10.8184,10.9078,10.72,10.8541,23100.0],["2010-12-08",10.9078,10.9078,10.7826,10.8362,11500.0],["2010-12-09",10.872,10.9078,10.6485,10.9078,61600.0],["2010-12-10",10.8631,11.176,10.8005,11.1671,19400.0],["2010-12-13",11.1581,11.3995,11.0866,11.2386,20000.0],["2010-12-14",11.2654,11.3727,11.1492,11.3369,32300.0],["2010-12-15",11.3369,11.5426,11.1939,11.2565,22200.0],["2010-12-16",11.176,11.7661,11.176,11.6588,24700.0],["2010-12-17",11.6588,11.936,11.48,11.8555,126100.0],["2010-12-20",11.8644,12.079,11.5783,11.7124,35900.0],["2010-12-21",11.7571,11.927,11.623,11.8734,22700.0],["2010-12-22",11.7929,11.8823,11.5515,11.632,18200.0],["2010-12-23",11.623,11.6677,11.5694,11.6141,15200.0],["2010-12-27",11.623,11.6856,11.3548,11.6588,9400.0],["2010-12-28",11.6588,11.6588,11.471,11.5426,11800.0],["2010-12-29",11.5515,11.6677,11.3548,11.3995,7800.0],["2010-12-30",11.4353,11.6856,11.4353,11.5515,8600.0],["2010-12-31",11.5515,11.5694,11.176,11.176,15600.0],["2011-01-03",11.4621,11.784,11.4353,11.7214,52900.0],["2011-01-04",11.5873,11.6141,11.2654,11.2833,15100.0],["2011-01-05",11.2296,11.4174,11.176,11.3816,18300.0],["2011-01-06",11.3816,11.4353,11.2296,11.2922,14300.0],["2011-01-07",11.1402,11.2922,10.7647,11.1223,28100.0],["2011-01-10",10.7379,11.3727,10.7379,11.1223,73900.0],["2011-01-11",11.1492,11.2207,10.8541,11.0419,14400.0],["2011-01-12",11.1134,11.1671,10.9972,11.0508,10800.0],["2011-01-13",11.2207,11.2475,10.9346,11.1223,12200.0],["2011-01-14",11.0866,11.2386,11.0061,11.2028,12300.0],["2011-01-18",11.2028,11.2743,10.872,10.9793,29400.0],["2011-01-19",11.0329,11.0329,10.577,10.5859,25600.0],["2011-01-20",10.4876,10.8362,10.4876,10.5054,37300.0],["2011-01-21",10.5948,10.5948,10.2193,10.3266,29800.0],["2011-01-24",10.3356,10.4786,10.2998,10.3713,12100.0],["2011-01-25",10.2909,10.5144,10.1389,10.1836,31200.0],["2011-01-26",10.1836,10.6217,9.9422,10.3534,13300.0],["2011-01-27",10.3981,10.3981,10.264,10.2909,8300.0],["2011-01-28",10.2372,10.3803,9.5845,9.5935,34000.0],["2011-01-31",9.6918,9.9243,9.4772,9.6918,20600.0],["2011-02-01",9.817,9.8885,9.665,9.7812,10700.0],["2011-02-02",9.7902,10.0942,9.7902,9.9422,9200.0],["2011-02-03",9.969,10.6485,9.9243,9.9422,10400.0],["2011-02-04",10.0047,10.0047,9.817,9.817,26800.0],["2011-02-07",9.8617,10.0137,9.8617,9.9422,4800.0],["2011-02-08",9.969,10.0495,9.7991,10.0495,11900.0],["2011-02-09",9.969,10.121,9.8706,10.0495,21200.0],["2011-02-10",10.0137,10.121,9.8438,10.0405,13700.0],["2011-02-11",9.9511,10.3803,9.9511,10.3803,24000.0],["2011-02-14",10.3356,10.3356,9.8438,10.0316,16200.0],["2011-02-15",9.9332,10.0673,9.8706,9.8796,32900.0],["2011-02-16",9.969,9.9779,9.8975,9.9779,5000.0],["2011-02-17",9.9779,10.0405,9.8975,9.8975,17000.0],["2011-02-18",9.9958,10.1836,9.8706,9.9422,23300.0],["2011-02-22",9.8796,10.0137,9.5577,9.5666,28200.0],["2011-02-23",9.6292,9.7008,9.0481,9.2001,18200.0],["2011-02-24",9.2269,9.6561,8.9944,9.5309,25800.0],["2011-02-25",9.5309,10.0226,9.209,9.8975,23600.0],["2011-02-28",9.8617,9.8617,9.209,9.3431,44300.0],["2011-03-01",9.4325,9.4504,9.0391,9.0481,17500.0],["2011-03-02",9.0838,9.0838,8.8961,8.9497,20700.0],["2011-03-03",9.0749,9.1464,8.8156,9.1464,16000.0],["2011-03-04",9.1107,9.3074,8.9587,9.3074,15500.0],["2011-03-07",9.2895,9.2895,9.0391,9.0481,13200.0],["2011-03-08",9.2269,9.5935,9.2269,9.5041,13300.0],["2011-03-09",9.4951,9.6114,9.4325,9.5577,3800.0],["2011-03-10",9.3789,9.4862,8.9766,8.9766,23900.0],["2011-03-11",8.9587,9.0034,8.8246,8.8514,15200.0],["2011-03-14",8.7173,8.914,8.6547,8.8871,23200.0],["2011-03-15",8.5653,8.9408,8.5653,8.8782,12000.0],["2011-03-16",8.8961,9.0481,8.8335,8.9855,26500.0],["2011-03-17",9.1911,9.1911,8.7173,8.753,11700.0],["2011-03-18",8.8424,8.914,8.6368,8.753,60400.0],["2011-03-21",8.8693,9.1464,8.8335,9.1375,15200.0],["2011-03-22",9.1196,9.1464,8.9676,9.0928,11100.0],["2011-03-23",9.057,9.1643,8.8603,9.1285,8300.0],["2011-03-24",9.2001,9.2895,9.1643,9.2358,7000.0],["2011-03-25",9.2627,9.3968,9.1554,9.2895,10900.0],["2011-03-28",9.2984,9.2984,9.057,9.1285,6800.0],["2011-03-29",9.1196,9.1643,9.0749,9.1107,9100.0],["2011-03-30",9.1911,9.2805,9.1733,9.2805,12600.0],["2011-03-31",9.2716,9.2984,9.1286,9.2984,27000.0],["2011-04-01",9.3789,9.7008,9.3699,9.6471,20500.0],["2011-04-04",9.7186,9.7276,9.4951,9.6024,6700.0],["2011-04-05",9.5398,9.8438,9.5309,9.8438,10700.0],["2011-04-06",9.7902,10.0584,9.7902,10.0316,12600.0],["2011-04-07",10.0226,10.5054,10.0226,10.4607,37800.0],["2011-04-08",10.5323,10.5323,10.0763,10.1299,18000.0],["2011-04-11",10.1389,10.1389,9.8796,9.9153,9300.0],["2011-04-12",10.1299,10.1299,9.8885,9.8975,16100.0],["2011-04-13",10.0226,10.0226,9.9064,9.9332,13400.0],["2011-04-14",9.7991,9.8975,9.7544,9.8885,8200.0],["2011-04-15",9.8617,10.0584,9.8617,10.0316,12200.0],["2011-04-18",9.8259,9.9869,9.7902,9.7991,7700.0],["2011-04-19",9.8796,9.9153,9.7276,9.7812,7500.0],["2011-04-20",9.7186,10.0495,9.7186,9.9779,14300.0],["2011-04-21",10.1657,10.1657,9.3878,9.7633,21400.0],["2011-04-25",9.6918,9.8528,9.6918,9.8349,14800.0],["2011-04-26",9.8617,10.0495,9.8617,10.0405,6700.0],["2011-04-27",10.0226,10.1925,10.0226,10.1746,7100.0],["2011-04-28",10.1746,10.2909,10.1389,10.2909,7100.0],["2011-04-29",10.3356,10.5054,10.2193,10.2461,14000.0],["2011-05-02",10.264,10.264,10.0226,10.0226,8700.0],["2011-05-03",10.0047,10.0047,9.6292,9.7276,16000.0],["2011-05-04",9.7365,9.7812,9.5577,9.5935,17600.0],["2011-05-05",9.5219,9.6203,9.2895,9.3163,13200.0],["2011-05-06",9.5041,9.5041,9.1554,9.1733,17000.0],["2011-05-09",9.1822,9.1822,9.0034,9.066,20000.0],["2011-05-10",9.1643,9.3789,9.1375,9.3789,26500.0],["2011-05-11",9.37,9.4147,9.1464,9.1464,14400.0],["2011-05-12",9.0749,9.209,9.0749,9.1285,9600.0],["2011-05-13",9.1464,9.209,9.1196,9.1822,28000.0],["2011-05-16",9.0838,9.209,8.9229,8.9408,43400.0],["2011-05-17",8.8782,8.9587,8.6189,8.6457,58400.0],["2011-05-18",8.6636,8.6815,8.5474,8.61,69000.0],["2011-05-19",8.7083,8.7083,8.5563,8.6279,29200.0],["2011-05-20",8.5653,8.6457,8.4222,8.5206,44400.0],["2011-05-23",8.2971,8.6189,8.2255,8.2613,42200.0],["2011-05-24",8.3328,8.3686,8.0467,8.0467,38800.0],["2011-05-25",8.0467,8.4312,7.9215,8.3954,38000.0],["2011-05-26",8.3865,8.6636,8.3775,8.61,33100.0],["2011-05-27",8.6815,8.7083,8.2702,8.2702,33500.0],["2011-05-31",8.4133,8.5832,8.3239,8.3328,250500.0],["2011-06-01",8.3328,8.3328,8.1004,8.1093,36000.0],["2011-06-02",8.154,8.1808,7.9573,8.1451,37600.0],["2011-06-03",7.9931,8.3328,7.9931,8.0825,47000.0],["2011-06-06",8.011,8.2524,7.8411,7.9662,37500.0],["2011-06-07",8.0467,8.2345,8.0467,8.1451,20500.0],["2011-06-08",8.1004,8.3596,8.1004,8.2345,28300.0],["2011-06-09",8.3328,8.4848,8.1719,8.4043,17300.0],["2011-06-10",8.3954,8.5653,8.3328,8.3328,27300.0],["2011-06-13",8.3954,8.4312,8.2255,8.2434,11900.0],["2011-06-14",8.3775,8.4401,8.2166,8.4133,11000.0],["2011-06-15",8.3149,8.4848,8.2166,8.3954,16700.0],["2011-06-16",8.3328,8.4938,8.3239,8.4669,9300.0],["2011-06-17",8.5385,8.6457,8.5116,8.5474,36200.0],["2011-06-20",8.601,8.7262,8.458,8.6905,10500.0],["2011-06-21",8.7977,8.9676,8.5742,8.7352,21600.0],["2011-06-22",8.6904,8.7709,8.5027,8.5027,10200.0],["2011-06-23",8.3865,8.6457,8.1719,8.6457,28400.0],["2011-06-24",8.601,9.0302,8.3865,9.0302,280500.0],["2011-06-27",8.9766,9.057,8.6189,8.9766,49800.0],["2011-06-28",9.0391,9.7276,8.9944,9.6739,37200.0],["2011-06-29",9.6739,9.6829,9.209,9.2627,56500.0],["2011-06-30",9.2984,9.3431,9.1286,9.3342,17000.0],["2011-07-01",9.3342,9.3342,8.9944,9.0034,16900.0],["2011-07-05",8.9855,9.1017,8.7799,9.1017,13600.0],["2011-07-06",9.0928,9.209,8.9587,9.2001,31200.0],["2011-07-07",9.3163,9.7097,9.1911,9.5309,123800.0],["2011-07-08",9.4415,9.4415,9.1822,9.2269,29600.0],["2011-07-11",9.1464,9.2895,8.9408,8.9587,17800.0],["2011-07-12",8.9587,9.2358,8.9408,9.1196,24100.0],["2011-07-13",9.0302,9.2537,8.8156,9.057,37900.0],["2011-07-14",9.0034,9.2269,8.8961,8.9766,46300.0],["2011-07-15",8.9855,9.2358,8.9855,9.218,21400.0],["2011-07-18",8.9676,9.3431,8.9676,9.0034,6400.0],["2011-07-19",9.5488,9.5488,9.1643,9.2895,14800.0],["2011-07-20",9.2895,9.6114,8.9587,9.4683,37800.0],["2011-07-21",9.7008,10.4339,9.6292,10.2819,72800.0],["2011-07-22",10.2819,10.5054,10.2372,10.3981,61400.0],["2011-07-25",10.2819,10.4339,10.1567,10.2998,42200.0],["2011-07-26",10.3177,10.3981,10.2193,10.2819,32600.0],["2011-07-27",10.2372,10.3981,9.9422,10.1031,34700.0],["2011-07-28",10.1567,10.1567,9.9958,10.0405,20100.0],["2011-07-29",9.9869,10.3713,9.9869,10.3266,66800.0],["2011-08-01",10.3892,10.3892,10.0584,10.2104,21000.0],["2011-08-02",10.1389,10.1389,9.7723,9.817,33100.0],["2011-08-03",9.8617,10.1478,9.7097,10.0852,38000.0],["2011-08-04",9.9064,10.1746,9.5309,9.7812,77400.0],["2011-08-05",9.8885,9.9153,9.3342,9.6561,19100.0],["2011-08-08",9.3968,9.7276,8.6726,8.8246,37300.0],["2011-08-09",9.0749,9.3878,8.4043,9.3074,36200.0],["2011-08-10",8.9408,9.2001,7.9573,8.011,52900.0],["2011-08-11",8.1272,8.6189,7.9394,8.4938,39100.0],["2011-08-12",8.4759,8.5921,8.2076,8.3149,31600.0],["2011-08-15",8.3954,9.4772,8.3954,9.361,66600.0],["2011-08-16",9.3968,9.3968,9.066,9.1375,20200.0],["2011-08-17",9.1911,9.4057,8.9587,9.0391,13700.0],["2011-08-18",8.8067,8.9766,8.4312,8.6815,45500.0],["2011-08-19",8.5832,8.9855,8.3775,8.4312,17600.0],["2011-08-22",8.6905,8.6905,8.0914,8.1182,24500.0],["2011-08-23",8.154,8.8424,8.1451,8.7262,22800.0],["2011-08-24",8.6457,8.8871,8.5116,8.8335,23800.0],["2011-08-25",8.6726,8.7083,8.2076,8.2345,13400.0],["2011-08-26",8.1808,8.449,8.1808,8.3865,8800.0],["2011-08-29",8.458,9.0123,8.4222,8.9587,30200.0],["2011-08-30",8.9319,9.3431,8.8782,9.2984,19300.0],["2011-08-31",9.3431,9.3878,9.0749,9.0928,22300.0],["2011-09-01",9.209,9.6739,8.6189,8.7083,30200.0],["2011-09-02",8.5295,8.8246,8.3775,8.5474,41800.0],["2011-09-06",8.1898,8.4938,8.1719,8.3507,16300.0],["2011-09-07",8.4848,8.7083,8.4491,8.6457,26800.0],["2011-09-08",8.5385,8.9319,8.5385,8.6815,15700.0],["2011-09-09",8.6189,9.0749,8.3686,8.5027,18600.0],["2011-09-12",8.4043,9.1375,8.3954,8.7262,24100.0],["2011-09-13",8.762,9.0481,8.458,8.9497,15400.0],["2011-09-14",8.9855,9.1733,8.9766,9.1196,13300.0],["2011-09-15",9.1196,9.2001,8.8603,8.9408,18100.0],["2011-09-16",9.057,9.066,8.9319,8.9587,28500.0],["2011-09-19",8.8156,9.1554,8.7799,8.9587,11100.0],["2011-09-20",8.8693,9.3878,8.6726,8.8782,17200.0],["2011-09-21",8.9229,9.0749,8.2345,8.3686,32000.0],["2011-09-22",8.0646,8.2166,8.0646,8.0914,23200.0],["2011-09-23",8.1361,8.3418,8.1272,8.2345,8800.0],["2011-09-26",8.3775,8.5742,8.0646,8.4312,11900.0],["2011-09-27",8.6457,8.9676,8.5385,8.7799,28800.0],["2011-09-28",8.7352,8.9676,8.3954,8.458,19700.0],["2011-09-29",8.6636,8.7888,8.3149,8.7888,6900.0],["2011-09-30",8.5832,9.1643,8.3686,8.7441,32200.0],["2011-10-03",8.6547,8.6547,7.6354,7.6444,44200.0],["2011-10-04",7.4656,9.209,7.403,9.1733,35700.0],["2011-10-05",9.1643,9.8349,8.4669,9.6561,56600.0],["2011-10-06",9.6024,9.7902,9.4325,9.6739,20500.0],["2011-10-07",9.8796,9.8796,8.7977,8.9855,43100.0],["2011-10-10",9.1643,9.5041,9.0034,9.361,21400.0],["2011-10-11",9.2269,9.4325,9.1017,9.3968,11600.0],["2011-10-12",9.4683,9.5666,9.2984,9.3878,11100.0],["2011-10-13",9.2895,9.3789,8.9855,9.1733,6500.0],["2011-10-14",9.2895,9.361,9.0928,9.2716,15400.0],["2011-10-17",9.0838,9.0838,8.7083,8.8067,21800.0],["2011-10-18",8.7977,9.1196,8.5563,8.8603,24900.0],["2011-10-19",8.8693,9.0302,8.4759,8.5742,16500.0],["2011-10-20",8.154,8.4938,8.1361,8.2255,19600.0],["2011-10-21",8.4401,9.057,8.2345,8.3418,23700.0],["2011-10-24",8.4669,8.6994,8.3775,8.5295,42600.0],["2011-10-25",8.5116,8.6726,8.2345,8.3418,17600.0],["2011-10-26",8.5206,9.0302,8.3686,8.8246,60300.0],["2011-10-27",9.1196,9.4683,8.9855,9.361,77600.0],["2011-10-28",9.2627,9.6918,9.2627,9.5756,22400.0],["2011-10-31",9.4325,9.5756,9.0481,9.2001,20900.0],["2011-11-01",8.7888,9.1196,8.3418,8.8603,24400.0],["2011-11-02",8.9766,9.209,8.8335,8.9855,15500.0],["2011-11-03",9.1554,9.2358,8.9497,9.1464,22900.0],["2011-11-04",9.057,9.2984,9.0213,9.1196,6600.0],["2011-11-07",8.6368,9.0749,8.6368,8.9855,6700.0],["2011-11-08",9.0838,9.0928,8.8424,9.0481,9700.0],["2011-11-09",8.7709,9.066,8.4938,8.4938,24500.0],["2011-11-10",8.6726,8.7352,8.3149,8.4133,13200.0],["2011-11-11",8.4133,8.6905,8.4133,8.6905,14900.0],["2011-11-14",8.5474,8.6368,8.3775,8.4759,17300.0],["2011-11-15",8.3954,8.8603,8.2881,8.7262,21900.0],["2011-11-16",8.6189,8.8424,8.3596,8.4312,8800.0],["2011-11-17",8.4043,8.4043,8.2345,8.2434,6400.0],["2011-11-18",8.2345,8.3954,8.2076,8.2881,9600.0],["2011-11-21",8.1004,8.306,8.0557,8.1629,13400.0],["2011-11-22",8.154,8.1629,8.0557,8.0914,5500.0],["2011-11-23",8.0288,8.1272,7.6801,7.7338,23900.0],["2011-11-25",7.7427,7.8858,7.7427,7.7874,12600.0],["2011-11-28",8.0557,8.2077,7.8679,8.1808,31800.0],["2011-11-29",7.9484,8.0557,7.9126,7.9662,25300.0],["2011-11-30",8.2702,8.6457,7.85,8.5742,63200.0],["2011-12-01",8.4759,8.4848,8.0557,8.3596,16000.0],["2011-12-02",8.5206,8.6189,8.2524,8.5027,6500.0],["2011-12-05",8.6547,8.7709,8.5027,8.762,15400.0],["2011-12-06",8.7262,8.9319,8.4759,8.8424,13400.0],["2011-12-07",8.7977,8.9944,8.7173,8.9676,22900.0],["2011-12-08",8.8335,8.8335,8.1898,8.4043,37300.0],["2011-12-09",8.458,8.9319,8.3418,8.8603,20400.0],["2011-12-12",8.8424,8.9587,8.6547,8.8871,17800.0],["2011-12-13",8.9944,8.9944,8.5385,8.61,12800.0],["2011-12-14",8.5027,8.9855,8.4848,8.8782,31700.0],["2011-12-15",8.9855,8.9855,8.6815,8.8693,14400.0],["2011-12-16",8.9676,9.0302,8.7709,8.914,99300.0],["2011-12-19",9.0302,9.1196,8.7441,8.8603,14000.0],["2011-12-20",9.0391,9.1643,8.9855,9.1643,40100.0],["2011-12-21",9.1375,9.4325,8.8961,9.2627,63100.0],["2011-12-22",9.3878,9.4951,9.1733,9.3789,24400.0],["2011-12-23",9.37,9.4057,9.218,9.2358,8200.0],["2011-12-27",9.1464,9.5041,9.1375,9.3789,13700.0],["2011-12-28",9.3342,9.3342,9.057,9.0928,18600.0],["2011-12-29",9.1285,9.3342,8.6189,9.2001,21600.0],["2011-12-30",9.1911,9.2805,9.0928,9.1107,15200.0],["2012-01-03",9.3431,9.6561,9.1733,9.5756,15600.0],["2012-01-04",9.5488,9.6739,9.5219,9.5219,3800.0],["2012-01-05",9.4325,9.6114,9.2984,9.5935,11200.0],["2012-01-06",9.5219,9.5577,9.3342,9.4236,13000.0],["2012-01-09",9.513,9.513,9.2805,9.3431,15100.0],["2012-01-10",9.4594,9.4683,9.3342,9.4415,15600.0],["2012-01-11",9.3968,9.6382,9.3968,9.4325,23900.0],["2012-01-12",9.7186,9.7186,9.218,9.6292,14600.0],["2012-01-13",9.4772,9.6739,9.4772,9.5666,8300.0],["2012-01-17",9.6292,9.7812,9.2716,9.3342,37100.0],["2012-01-18",9.361,9.7276,9.3074,9.7186,23000.0],["2012-01-19",9.6561,9.8438,9.6203,9.7633,15300.0],["2012-01-20",9.7455,9.9332,9.7455,9.8349,28500.0],["2012-01-23",9.8706,9.9243,9.6203,9.7723,6300.0],["2012-01-24",9.665,9.8617,9.4772,9.817,18800.0],["2012-01-25",9.7365,9.8259,9.6114,9.6114,15600.0],["2012-01-26",9.7365,9.8259,9.5488,9.6292,18600.0],["2012-01-27",9.5577,9.8259,9.4683,9.7008,13400.0],["2012-01-30",9.5756,9.7991,9.4951,9.6382,6600.0],["2012-01-31",9.665,9.7991,9.5219,9.5309,25700.0],["2012-02-01",9.6561,9.8528,9.5845,9.8349,26900.0],["2012-02-02",9.817,9.9869,9.8081,9.8706,35200.0],["2012-02-03",10.0137,10.2014,9.8617,10.1389,26400.0],["2012-02-06",10.0137,10.121,9.7723,9.8349,23900.0],["2012-02-07",9.665,9.9511,9.665,9.7723,19000.0],["2012-02-08",9.8259,9.9243,9.7097,9.8349,13200.0],["2012-02-09",9.8259,9.8885,9.7902,9.7991,10400.0],["2012-02-10",9.665,9.8349,9.5935,9.7544,24700.0],["2012-02-13",9.9153,9.9511,9.8081,9.8349,9000.0],["2012-02-14",9.7544,9.7812,9.4683,9.6203,24000.0],["2012-02-15",9.7186,9.7186,9.3878,9.5219,44300.0],["2012-02-16",9.4772,9.8259,9.4415,9.7991,22500.0],["2012-02-17",9.8438,9.8438,9.7365,9.7812,7200.0],["2012-02-21",9.7812,9.7812,9.5666,9.5756,6900.0],["2012-02-22",9.5219,9.665,9.3968,9.4772,50300.0],["2012-02-23",9.4772,9.6292,9.3968,9.5577,19500.0],["2012-02-24",9.5577,9.6024,9.4236,9.5398,5800.0],["2012-02-27",9.5577,9.5756,9.4325,9.513,7300.0],["2012-02-28",9.4862,9.5309,9.4147,9.4504,6400.0],["2012-02-29",9.4772,9.5041,9.37,9.37,30100.0],["2012-03-01",9.4147,9.513,9.1911,9.2358,31200.0],["2012-03-02",9.2716,9.2716,9.0213,9.066,38600.0],["2012-03-05",9.0034,9.1643,8.905,9.066,30700.0],["2012-03-06",8.9319,9.0928,8.8246,8.8246,24900.0],["2012-03-07",8.905,9.057,8.7709,8.905,30600.0],["2012-03-08",9.0034,9.1911,8.9319,9.066,25700.0],["2012-03-09",9.0391,9.1196,9.0213,9.066,10000.0],["2012-03-12",9.1554,9.3878,9.066,9.1554,10400.0],["2012-03-13",9.218,9.4594,9.1464,9.3878,20500.0],["2012-03-14",9.3878,9.3878,9.0481,9.0928,19400.0],["2012-03-15",9.1286,9.1464,8.9229,8.9319,35700.0],["2012-03-16",9.0481,9.0481,8.8424,8.8424,33000.0],["2012-03-19",8.8603,9.1733,8.6726,8.9587,34300.0],["2012-03-20",8.9497,9.0034,8.8246,8.8603,13400.0],["2012-03-21",8.9497,8.9676,8.7799,8.8067,10800.0],["2012-03-22",8.7352,8.8514,8.7173,8.7799,18400.0],["2012-03-23",8.8424,9.1107,8.8067,9.0838,49000.0],["2012-03-26",9.2269,9.4325,9.1196,9.37,45700.0],["2012-03-27",9.6471,9.6471,9.1464,9.3431,27400.0],["2012-03-28",9.3431,9.3968,9.2805,9.3431,6200.0],["2012-03-29",9.2984,9.4057,9.2269,9.3789,5800.0],["2012-03-30",9.4772,9.4862,9.2001,9.209,26600.0],["2012-04-02",9.2001,9.4594,9.2001,9.4594,24200.0],["2012-04-03",9.5398,9.5398,9.218,9.3074,39400.0],["2012-04-04",9.218,9.361,9.0123,9.0838,23800.0],["2012-04-05",9.0838,9.1375,8.9855,9.0302,9500.0],["2012-04-09",8.8514,8.9766,8.7173,8.8067,67900.0],["2012-04-10",8.7709,8.7709,8.5027,8.5385,32600.0],["2012-04-11",8.6457,9.0391,8.6368,8.9229,19000.0],["2012-04-12",8.9319,9.2805,8.8603,9.1554,15800.0],["2012-04-13",9.1196,9.1196,8.8335,8.8961,13400.0],["2012-04-16",8.9319,8.9944,8.7799,8.8871,6200.0],["2012-04-17",9.0034,9.1375,8.905,8.9319,10800.0],["2012-04-18",8.905,9.2448,8.7709,9.218,42900.0],["2012-04-19",9.1464,9.209,8.6994,8.914,45400.0],["2012-04-20",9.066,9.1017,8.8693,8.9587,20200.0],["2012-04-23",8.7709,8.905,8.7441,8.7709,26000.0],["2012-04-24",8.753,8.8782,8.6994,8.8514,18700.0],["2012-04-25",8.9497,9.0213,8.7262,8.7709,24900.0],["2012-04-26",8.7173,8.9408,8.7173,8.8961,20700.0],["2012-04-27",8.8514,8.9408,8.6905,8.9229,16200.0],["2012-04-30",8.8156,8.8871,8.6457,8.6547,16000.0],["2012-05-01",8.7173,8.8424,8.3865,8.4669,31000.0],["2012-05-02",8.3954,8.5742,8.2434,8.5742,41800.0],["2012-05-03",8.5206,8.5742,8.3507,8.4848,37000.0],["2012-05-04",8.4669,8.4938,8.2434,8.2524,15100.0],["2012-05-07",8.2613,8.3775,8.2613,8.2881,12000.0],["2012-05-08",8.2613,8.3775,8.2434,8.3149,11600.0],["2012-05-09",8.1808,8.3686,8.1808,8.2702,7500.0],["2012-05-10",8.3596,8.4401,8.2881,8.3954,5400.0],["2012-05-11",8.4759,8.5742,8.449,8.5295,14500.0],["2012-05-14",8.3865,8.3865,8.2166,8.2434,18400.0],["2012-05-15",8.2702,8.4133,8.2613,8.2702,6000.0],["2012-05-16",8.3507,8.3507,8.2166,8.2524,15000.0],["2012-05-17",8.2971,8.2971,8.1629,8.2255,20800.0],["2012-05-18",8.1808,8.3239,8.1808,8.2524,34500.0],["2012-05-21",8.3149,8.4938,8.1719,8.4759,16500.0],["2012-05-22",8.4401,8.5206,8.0646,8.0735,25000.0],["2012-05-23",8.0467,8.2077,8.0467,8.1987,16000.0],["2012-05-24",8.2255,8.3328,8.2255,8.3239,11000.0],["2012-05-25",8.3596,8.5832,8.2702,8.3596,21600.0],["2012-05-29",8.449,8.5563,8.2792,8.3865,7700.0],["2012-05-30",8.306,8.3507,8.2613,8.2613,11600.0],["2012-05-31",8.2702,8.3149,8.2255,8.2881,17800.0],["2012-06-01",8.0735,8.1719,7.9662,7.9752,26900.0],["2012-06-04",8.0557,8.1808,8.0557,8.1629,16700.0],["2012-06-05",8.0914,8.306,7.9662,8.0646,27300.0],["2012-06-06",8.0825,8.3418,8.0825,8.2076,41200.0],["2012-06-07",8.3686,8.3686,7.9931,8.0825,16100.0],["2012-06-08",8.0914,8.1898,7.9662,8.0467,19500.0],["2012-06-11",8.2077,8.2077,7.8321,7.8679,31100.0],["2012-06-12",7.9573,7.9573,7.3404,7.4298,61700.0],["2012-06-13",7.4834,7.6891,7.4566,7.4924,24200.0],["2012-06-14",7.546,7.7874,7.5281,7.7338,18300.0],["2012-06-15",7.7964,7.8768,7.5997,7.8411,38700.0],["2012-06-18",7.8053,7.859,7.6533,7.7427,16500.0],["2012-06-19",7.7606,7.9126,7.698,7.85,33900.0],["2012-06-20",7.8053,7.9662,7.7248,7.8143,66000.0],["2012-06-21",7.8411,7.8411,7.5281,7.7695,49000.0],["2012-06-22",7.8053,8.0557,7.7427,7.8232,115800.0],["2012-06-25",7.707,7.9215,7.707,7.7874,130700.0],["2012-06-26",7.8321,8.1272,7.5997,7.8232,69300.0],["2012-06-27",7.8858,8.0557,7.85,8.002,39000.0],["2012-06-28",7.8858,8.0646,7.7695,7.9484,63600.0],["2012-06-29",8.154,8.1719,7.8321,8.1719,75800.0],["2012-07-02",8.154,8.2971,8.1272,8.2881,45500.0],["2012-07-03",8.3149,8.3149,8.1182,8.1719,37900.0],["2012-07-05",8.154,8.2971,8.1182,8.2166,89400.0],["2012-07-06",8.154,8.2971,7.9841,8.0914,79400.0],["2012-07-09",7.9931,8.0735,7.9931,8.002,30700.0],["2012-07-10",8.0378,8.0378,7.7338,7.859,18600.0],["2012-07-11",7.9394,7.9394,7.7785,7.8947,20600.0],["2012-07-12",7.859,7.8947,7.7695,7.8411,25500.0],["2012-07-13",7.859,7.9573,7.8053,7.9305,29300.0],["2012-07-16",7.859,7.9126,7.6891,7.707,13400.0],["2012-07-17",7.7606,7.8143,7.6176,7.7427,8600.0],["2012-07-18",7.8053,7.859,7.7606,7.7874,13100.0],["2012-07-19",7.8321,8.002,7.7517,7.7964,62800.0],["2012-07-20",7.7427,7.8411,7.4209,7.4656,21100.0],["2012-07-23",7.3762,7.4298,7.1526,7.1616,10500.0],["2012-07-24",7.1705,7.1705,6.6698,6.7056,35400.0],["2012-07-25",6.7771,6.8129,6.6967,6.7503,11000.0],["2012-07-26",6.8486,6.8665,6.7414,6.7503,52000.0],["2012-07-27",6.7771,6.7771,6.6877,6.7414,27700.0],["2012-07-30",6.7682,6.9291,6.6877,6.6967,12800.0],["2012-07-31",6.7592,6.8576,6.6788,6.6788,28900.0],["2012-08-01",6.6877,6.7145,6.5178,6.5178,51200.0],["2012-08-02",6.5804,6.7235,6.5715,6.652,14300.0],["2012-08-03",6.795,6.9381,6.5894,6.7414,15500.0],["2012-08-06",6.643,6.8486,6.6251,6.6609,22700.0],["2012-08-07",6.6609,6.8755,6.6341,6.6698,17200.0],["2012-08-08",6.6877,6.8486,6.5715,6.6788,8800.0],["2012-08-09",6.6341,6.6341,6.3033,6.4821,41300.0],["2012-08-10",6.491,6.6967,6.4016,6.6251,26000.0],["2012-08-13",6.643,6.6609,6.5625,6.6341,7100.0],["2012-08-14",6.643,6.7324,6.5625,6.5804,28900.0],["2012-08-15",6.7414,6.9202,6.6072,6.795,12700.0],["2012-08-16",6.8486,6.9559,6.7235,6.8129,33400.0],["2012-08-17",6.7861,6.9828,6.7145,6.8308,19200.0],["2012-08-20",6.7324,6.8308,6.6698,6.7324,21300.0],["2012-08-21",6.7592,6.8576,6.7235,6.7503,6200.0],["2012-08-22",6.7145,6.8129,6.6967,6.6967,4500.0],["2012-08-23",6.6877,7.0811,6.6877,6.7145,43600.0],["2012-08-24",6.7324,7.0364,6.7324,6.8039,25100.0],["2012-08-27",6.8844,6.947,6.7056,6.9023,14100.0],["2012-08-28",6.9291,6.9291,6.8844,6.9291,8000.0],["2012-08-29",6.9202,6.9559,6.8844,6.9202,10300.0],["2012-08-30",6.8844,6.9112,6.7682,6.7771,6500.0],["2012-08-31",6.8308,6.8308,6.6967,6.7414,7400.0],["2012-09-04",6.7592,6.8129,6.6341,6.7771,19500.0],["2012-09-05",6.8218,6.8934,6.7771,6.8576,20700.0],["2012-09-06",6.8665,7.0453,6.7592,6.9202,50800.0],["2012-09-07",6.9649,6.9649,6.8576,6.9202,16800.0],["2012-09-10",6.8844,6.9381,6.6877,6.7056,32300.0],["2012-09-11",6.7682,6.9291,6.7682,6.8844,17400.0],["2012-09-12",6.9291,6.9649,6.8129,6.8934,14500.0],["2012-09-13",6.8665,7.2063,6.7235,7.0722,32800.0],["2012-09-14",7.0811,7.2689,7.0811,7.2152,31700.0],["2012-09-17",7.2063,7.242,7.1169,7.2063,19600.0],["2012-09-18",7.251,7.251,7.1526,7.2152,21400.0],["2012-09-19",7.2152,7.2152,6.8665,6.9917,22700.0],["2012-09-20",6.8755,6.9917,6.8755,6.9291,12700.0],["2012-09-21",7.0632,7.2331,6.8397,7.0543,287200.0],["2012-09-24",7.0632,7.2957,7.0632,7.251,40100.0],["2012-09-25",7.2599,7.546,7.1705,7.2242,31700.0],["2012-09-26",7.2242,7.3046,7.0364,7.1973,22000.0],["2012-09-27",7.1884,7.8232,7.1884,7.7785,20700.0],["2012-09-28",7.707,7.8858,7.6176,7.7874,19600.0],["2012-10-01",7.85,8.0467,7.7606,7.9841,11100.0],["2012-10-02",7.85,7.9484,7.5729,7.8858,10100.0],["2012-10-03",7.8768,7.9484,7.3583,7.6891,14600.0],["2012-10-04",7.698,8.011,7.698,7.9573,9500.0],["2012-10-05",7.9573,7.9931,7.6533,7.7338,20900.0],["2012-10-08",7.6891,7.8143,7.5818,7.7248,6800.0],["2012-10-09",7.6891,7.8411,7.5729,7.6533,12200.0],["2012-10-10",7.7159,7.7248,7.546,7.698,9300.0],["2012-10-11",7.7785,7.7874,7.7248,7.7874,3200.0],["2012-10-12",7.7338,8.1182,7.7338,8.0288,14700.0],["2012-10-15",8.0288,8.3775,7.8947,8.2792,14900.0],["2012-10-16",8.2881,8.5832,8.1004,8.5474,14700.0],["2012-10-17",8.5653,8.8424,8.4938,8.7173,12600.0],["2012-10-18",8.7083,8.7799,8.449,8.5653,23500.0],["2012-10-19",8.4491,8.601,7.8947,7.9573,23800.0],["2012-10-22",7.9752,7.9752,7.6176,7.6801,39600.0],["2012-10-23",7.6265,7.8858,7.555,7.7964,25400.0],["2012-10-24",7.8143,7.8143,7.4298,7.6176,4500.0],["2012-10-25",7.85,8.1004,7.7695,8.1004,36000.0],["2012-10-26",8.0735,8.1361,8.0557,8.1004,4500.0],["2012-10-31",8.0825,8.2345,8.0735,8.154,12000.0],["2012-11-01",8.154,8.6726,8.154,8.5832,30400.0],["2012-11-02",8.6368,8.6547,8.2792,8.2971,25600.0],["2012-11-05",8.3239,8.3239,7.8679,8.154,21300.0],["2012-11-06",8.2076,8.6279,8.1361,8.4222,63100.0],["2012-11-07",8.2881,8.2881,7.8858,7.9037,17900.0],["2012-11-08",7.8858,8.2345,7.6533,7.8143,16100.0],["2012-11-09",7.7517,8.0199,7.7517,7.9305,6900.0],["2012-11-12",7.9841,8.1808,7.7159,7.9752,4700.0],["2012-11-13",7.9037,8.0735,7.7338,7.9841,8200.0],["2012-11-14",8.1987,8.3418,8.1182,8.2076,15600.0],["2012-11-15",8.011,8.0557,7.6444,7.7338,23700.0],["2012-11-16",7.7338,8.1093,7.7338,8.0288,19200.0],["2012-11-19",8.1361,8.1629,8.0109,8.0914,14800.0],["2012-11-20",8.0825,8.0914,7.9484,8.0378,8100.0],["2012-11-21",8.1987,8.1987,7.9573,8.1004,3300.0],["2012-11-23",8.1451,8.2076,8.0378,8.1898,6900.0],["2012-11-26",8.1361,8.1361,7.8321,8.0646,16400.0],["2012-11-27",7.9841,8.0914,7.9841,8.0557,11600.0],["2012-11-28",8.0109,8.1182,7.8947,8.0914,12000.0],["2012-11-29",8.1898,8.1898,7.9394,8.1004,21400.0],["2012-11-30",8.1361,8.5116,8.1361,8.4669,51300.0],["2012-12-03",8.5206,8.5563,8.3418,8.4938,14000.0],["2012-12-04",8.4759,8.5653,8.1004,8.449,11300.0],["2012-12-05",8.7441,8.7441,8.3507,8.4043,11300.0],["2012-12-06",8.4043,8.4043,8.306,8.4043,2500.0],["2012-12-07",8.4759,8.5563,8.0467,8.4401,21400.0],["2012-12-10",8.5116,8.5116,8.2613,8.458,6000.0],["2012-12-11",8.5385,8.6457,8.2881,8.4669,18400.0],["2012-12-12",8.4848,9.0838,8.3686,8.5921,29000.0],["2012-12-13",8.3239,8.4401,8.1629,8.2166,8300.0],["2012-12-14",8.2255,8.5742,8.1093,8.1808,6200.0],["2012-12-17",8.0557,8.6994,8.0557,8.5295,28000.0],["2012-12-18",8.5742,8.6994,8.0646,8.5653,27900.0],["2012-12-19",8.5474,8.6279,8.3686,8.4759,25800.0],["2012-12-20",8.4848,8.61,8.2702,8.4043,98000.0],["2012-12-21",8.4222,8.9587,8.3507,8.8961,131600.0],["2012-12-24",8.9319,9.3431,8.7441,9.2001,29400.0],["2012-12-26",9.5398,9.5398,9.2448,9.3789,43500.0],["2012-12-27",9.4772,10.2998,9.4236,9.6918,39200.0],["2012-12-28",9.6829,9.7991,9.4772,9.5309,16600.0],["2012-12-31",9.513,9.7633,9.4772,9.7544,26400.0],["2013-01-02",10.1478,10.4965,9.8617,10.4607,38900.0],["2013-01-03",10.4428,10.7021,10.3624,10.4518,33500.0],["2013-01-04",10.5501,10.7021,10.4339,10.4965,29700.0],["2013-01-07",10.4071,10.5054,10.0584,10.2104,26900.0],["2013-01-08",10.2283,10.2283,9.5488,9.7276,45400.0],["2013-01-09",9.8438,9.8706,8.8424,9.2895,48700.0],["2013-01-10",9.5488,9.5488,9.2895,9.3431,51200.0],["2013-01-11",9.4057,9.4415,9.1375,9.1911,13500.0],["2013-01-14",9.2537,9.2627,9.1107,9.2358,11300.0],["2013-01-15",9.0749,9.2358,9.0302,9.1643,20200.0],["2013-01-16",9.1911,9.3342,8.9855,9.0213,12400.0],["2013-01-17",9.0838,9.218,8.9408,9.1196,10300.0],["2013-01-18",9.0928,9.1911,8.8693,9.1285,15600.0],["2013-01-22",9.0391,9.5309,8.3149,9.4772,20900.0],["2013-01-23",9.4057,9.5666,9.2448,9.4147,6600.0],["2013-01-24",9.5577,9.7812,9.2269,9.2984,9500.0],["2013-01-25",9.37,9.37,9.0034,9.1107,11300.0],["2013-01-28",9.066,9.1554,8.9319,9.1196,7400.0],["2013-01-29",9.1375,9.3699,9.0838,9.3163,20500.0],["2013-01-30",9.3342,9.3342,9.2269,9.2448,11500.0],["2013-01-31",9.2984,9.3163,8.5295,9.2627,23500.0],["2013-02-01",9.3342,9.5935,9.1464,9.4325,25000.0],["2013-02-04",9.1375,9.3789,9.0213,9.0302,14200.0],["2013-02-05",9.1285,9.3968,8.9497,8.9855,14000.0],["2013-02-06",8.914,9.0838,8.7977,8.9587,11900.0],["2013-02-07",8.8156,9.066,8.6189,8.9408,12800.0],["2013-02-08",8.8782,9.3878,8.8782,9.2358,19800.0],["2013-02-11",9.218,9.218,8.8782,8.9766,8400.0],["2013-02-12",8.9229,9.0302,8.8514,8.9766,3700.0],["2013-02-13",8.3775,9.4236,8.3775,9.1822,24600.0],["2013-02-14",9.1285,9.1285,8.7799,8.8782,10500.0],["2013-02-15",8.9587,8.9587,8.7262,8.8424,13800.0],["2013-02-19",8.8424,9.209,8.8424,9.0928,15800.0],["2013-02-20",9.057,9.1107,8.7262,8.7709,25500.0],["2013-02-21",9.1196,9.3163,8.7799,9.1017,26200.0],["2013-02-22",9.1286,9.3789,8.8603,9.2627,15700.0],["2013-02-25",9.218,9.218,8.7262,8.753,13600.0],["2013-02-26",8.8424,9.0481,8.8335,8.9229,4900.0],["2013-02-27",8.914,9.0928,8.8961,8.9587,4600.0],["2013-02-28",8.9855,9.1822,8.8961,8.9944,9100.0],["2013-03-01",7.8768,8.9855,7.7248,8.5921,36400.0],["2013-03-04",7.8321,8.753,7.8321,8.5206,60900.0],["2013-03-05",8.5653,8.6547,8.3865,8.4938,18000.0],["2013-03-06",8.6189,8.7441,8.4759,8.5563,3400.0],["2013-03-07",8.6368,8.753,8.5921,8.7262,6300.0],["2013-03-08",8.753,8.762,8.6994,8.7083,11300.0],["2013-03-11",8.6547,8.6905,8.5832,8.61,5200.0],["2013-03-12",8.5832,8.7173,8.5385,8.6547,50200.0],["2013-03-13",8.5295,8.7352,8.5295,8.7083,3800.0],["2013-03-14",8.762,8.762,8.5116,8.6279,15900.0],["2013-03-15",8.6457,8.6457,8.3149,8.5832,51000.0],["2013-03-18",8.4222,8.8693,8.4222,8.6547,10300.0],["2013-03-19",8.6547,8.6547,8.5832,8.601,5200.0],["2013-03-20",8.601,8.8335,8.4759,8.6547,20700.0],["2013-03-21",8.6547,8.7173,8.5474,8.5474,10600.0],["2013-03-22",8.5474,8.7173,8.4491,8.5385,30600.0],["2013-03-25",8.5742,8.7709,8.5742,8.6279,10100.0],["2013-03-26",8.7083,8.7083,8.5474,8.6279,10600.0],["2013-03-27",8.5116,8.7441,8.4938,8.5832,23700.0],["2013-03-28",8.6457,8.8514,8.5832,8.6994,22400.0],["2013-04-01",8.6547,8.762,8.449,8.449,12500.0],["2013-04-02",8.449,8.7441,8.449,8.5206,23700.0],["2013-04-03",8.5653,8.7083,8.4759,8.5653,39100.0],["2013-04-04",8.5027,8.8335,8.4938,8.6905,22400.0],["2013-04-05",8.5385,9.3789,8.4938,8.8246,59100.0],["2013-04-08",8.7888,9.1107,8.762,8.9319,34700.0],["2013-04-09",8.8603,8.9408,8.7799,8.8335,7700.0],["2013-04-10",8.8424,9.0838,8.8424,8.8961,14100.0],["2013-04-11",8.8335,8.914,8.6994,8.8246,10600.0],["2013-04-12",8.914,8.914,8.6726,8.7262,3800.0],["2013-04-15",8.5653,8.5653,8.306,8.5027,44300.0],["2013-04-16",8.5742,8.6636,8.4848,8.5474,29600.0],["2013-04-17",8.3686,8.6815,8.3686,8.5116,52400.0],["2013-04-18",8.6279,8.7173,8.4848,8.7083,40300.0],["2013-04-19",8.6457,8.9676,8.6457,8.8693,21000.0],["2013-04-22",8.9408,8.9676,8.6547,8.7173,25300.0],["2013-04-23",8.7799,8.9319,8.7173,8.7262,6900.0],["2013-04-24",8.7173,8.8424,8.7173,8.7977,9900.0],["2013-04-25",8.8514,9.5219,8.8514,9.3342,451000.0],["2013-04-26",9.5309,9.7991,9.2805,9.7455,340400.0],["2013-04-29",9.8528,10.9167,9.8528,10.9078,156600.0],["2013-04-30",10.9614,11.6141,10.9614,11.5068,135700.0],["2013-05-01",11.5604,11.623,10.9704,11.176,55000.0],["2013-05-02",11.319,11.7393,10.9078,11.7303,56100.0],["2013-05-03",11.8734,12.2578,11.7124,12.1327,66700.0],["2013-05-06",12.4992,13.0536,12.231,12.4992,151700.0],["2013-05-07",12.5171,12.9105,12.2847,12.8479,34600.0],["2013-05-08",12.83,12.8837,12.6333,12.83,68100.0],["2013-05-09",12.7227,12.9284,12.6155,12.83,56600.0],["2013-05-10",12.8747,12.9194,12.3562,12.4724,54100.0],["2013-05-13",12.3294,12.4724,11.8734,12.1505,74400.0],["2013-05-14",12.2131,12.8211,12.079,12.7317,85600.0],["2013-05-15",12.6423,13.5364,12.6423,13.2234,150600.0],["2013-05-16",13.4022,13.9208,13.3933,13.59,83100.0],["2013-05-17",13.7152,13.9566,13.5185,13.7241,85500.0],["2013-05-20",14.1443,14.1443,13.3397,13.7152,100900.0],["2013-05-21",13.59,13.7688,13.4112,13.6973,66500.0],["2013-05-22",13.6347,13.8582,13.0625,13.2503,90300.0],["2013-05-23",13.2234,13.5006,13.1966,13.3307,72400.0],["2013-05-24",13.4559,13.5006,13.2056,13.4827,40600.0],["2013-05-28",13.5721,13.8493,13.4827,13.8135,83400.0],["2013-05-29",13.7778,13.8493,13.4648,13.7778,44700.0],["2013-05-30",13.7331,13.8493,13.6347,13.8225,30700.0],["2013-05-31",13.6794,13.8135,13.5006,13.7778,43500.0],["2013-06-03",13.8582,14.1265,13.6615,14.0996,109900.0],["2013-06-04",14.1533,14.5288,14.0192,14.2427,98300.0],["2013-06-05",14.3321,14.3589,13.7599,13.7956,56800.0],["2013-06-06",13.7956,13.894,13.5542,13.8851,37300.0],["2013-06-07",14.046,14.0996,13.7867,13.8403,66000.0],["2013-06-10",13.9566,14.198,13.7688,14.0817,61200.0],["2013-06-11",13.9923,14.4841,13.9923,14.2159,190100.0],["2013-06-12",14.3142,14.3947,14.0996,14.2159,38600.0],["2013-06-13",14.1622,14.493,14.1622,14.4394,59200.0],["2013-06-14",14.4483,14.4841,14.2159,14.3053,65600.0],["2013-06-17",14.341,14.6987,14.3053,14.6897,219400.0],["2013-06-18",14.7165,15.396,14.6271,15.2172,156000.0],["2013-06-19",15.1994,15.3513,15.0384,15.1546,133200.0],["2013-06-20",14.9848,15.1099,14.4751,14.6897,55600.0],["2013-06-21",14.7523,15.3603,14.6808,15.0831,149900.0],["2013-06-24",14.9758,14.9758,14.5646,14.7613,115600.0],["2013-06-25",15.0027,15.0831,14.3142,14.9043,65300.0],["2013-06-26",15.1189,15.1904,14.7165,14.7702,59500.0],["2013-06-27",14.8417,15.3245,14.8328,15.0921,46400.0],["2013-06-28",15.1457,15.2172,14.7702,15.0742,269500.0],["2013-07-01",15.0831,15.5391,15.0652,15.3782,111800.0],["2013-07-02",15.4586,15.5123,14.9669,15.1815,56300.0],["2013-07-03",15.1189,15.1189,14.6182,14.797,38800.0],["2013-07-05",15.0384,15.0831,14.6987,14.8954,49800.0],["2013-07-08",15.0116,15.2888,14.8775,15.0027,191700.0],["2013-07-09",15.0563,15.253,14.9937,15.1457,95500.0],["2013-07-10",15.1815,15.5123,14.9848,15.405,238600.0],["2013-07-11",15.6464,15.7358,15.4765,15.7358,131000.0],["2013-07-12",15.7894,16.0308,15.7894,15.9057,65700.0],["2013-07-15",15.9057,16.1739,15.8878,15.9772,67600.0],["2013-07-16",16.0934,16.1471,15.9861,16.0398,80300.0],["2013-07-17",16.1828,16.1828,16.004,16.1024,82600.0],["2013-07-18",16.2365,16.4511,16.156,16.3885,71300.0],["2013-07-19",16.3795,16.3795,16.1024,16.2722,48000.0],["2013-07-22",16.2991,16.3885,16.1381,16.2722,84600.0],["2013-07-23",16.2365,16.2722,16.0308,16.0666,61700.0],["2013-07-24",16.1203,16.1203,15.7358,15.8967,101100.0],["2013-07-25",15.9146,17.6134,15.9146,17.1037,348700.0],["2013-07-26",17.1663,17.7564,17.1663,17.7117,153200.0],["2013-07-29",17.8369,18.6863,17.7654,18.4627,201000.0],["2013-07-30",18.2482,18.5074,17.819,17.971,217900.0],["2013-07-31",18.0515,18.4627,18.0425,18.3286,242300.0],["2013-08-01",18.5343,18.5879,18.3018,18.5611,101900.0],["2013-08-02",18.5968,18.6237,18.4359,18.4717,46500.0],["2013-08-05",18.3286,18.7757,18.1051,18.731,153800.0],["2013-08-06",18.731,18.7757,18.2035,18.3376,74400.0],["2013-08-07",18.3286,18.3465,18.1051,18.2124,41400.0],["2013-08-08",18.3733,18.3733,18.0604,18.2571,44100.0],["2013-08-09",18.2929,18.3733,18.0157,18.0604,57200.0],["2013-08-12",17.819,17.8995,17.2379,17.7385,189100.0],["2013-08-13",17.8637,18.123,17.6134,17.8816,69800.0],["2013-08-14",17.9263,18.1945,17.8369,17.8995,44500.0],["2013-08-15",17.6759,17.7922,17.4345,17.5597,46100.0],["2013-08-16",17.4793,17.8816,17.3898,17.7922,72300.0],["2013-08-19",17.7296,17.7832,17.4345,17.4703,89500.0],["2013-08-20",17.4345,17.7475,17.2468,17.524,59600.0],["2013-08-21",17.3988,17.6581,17.3362,17.3451,49100.0],["2013-08-22",17.4703,17.9621,17.3362,17.9263,55700.0],["2013-08-23",17.9442,18.3733,17.667,17.7922,69800.0],["2013-08-26",17.7922,17.8816,17.7028,17.7475,91200.0],["2013-08-27",17.5597,17.5776,17.1842,17.1842,61500.0],["2013-08-28",17.1484,17.4256,16.764,17.1663,54500.0],["2013-08-29",17.211,17.3988,17.0054,17.3273,34100.0],["2013-08-30",17.3898,17.4256,16.7014,16.8087,39000.0],["2013-09-03",17.0859,17.4435,16.7193,16.8713,111700.0],["2013-09-04",16.9696,17.363,16.8981,17.3004,32400.0],["2013-09-05",17.3004,17.3004,16.9428,17.068,40400.0],["2013-09-06",17.1216,17.2468,16.907,17.0769,31700.0],["2013-09-09",17.1037,17.6134,17.1037,17.524,53600.0],["2013-09-10",17.6134,17.6134,17.0769,17.1753,66900.0],["2013-09-11",17.0501,17.1574,16.2991,16.8445,150500.0],["2013-09-12",16.7372,17.2378,16.6031,16.9428,48900.0],["2013-09-13",17.0412,17.1484,16.8534,17.1306,50500.0],["2013-09-16",17.5955,17.6134,16.9517,16.9875,73700.0],["2013-09-17",17.0412,17.3362,17.0143,17.1931,73900.0],["2013-09-18",17.2379,17.4345,17.1127,17.22,49800.0],["2013-09-19",17.3004,17.3004,16.3706,16.8892,58400.0],["2013-09-20",16.9428,17.2736,16.7103,17.1931,72000.0],["2013-09-23",17.1306,17.1842,16.764,17.0054,46700.0],["2013-09-24",16.9965,17.2915,16.7819,16.9517,54900.0],["2013-09-25",17.0143,17.4345,16.9696,17.372,49300.0],["2013-09-26",17.4345,17.5687,17.2289,17.4703,52300.0],["2013-09-27",17.3094,17.4614,16.9875,17.1216,47300.0],["2013-09-30",16.9965,17.1931,16.8981,16.9696,64500.0],["2013-10-01",17.0143,17.524,17.0054,17.524,52900.0],["2013-10-02",17.4435,17.6581,17.1127,17.4077,48300.0],["2013-10-03",17.372,17.676,17.0859,17.5418,40000.0],["2013-10-04",17.5776,17.8548,17.5597,17.6938,18500.0],["2013-10-07",17.5597,17.6134,17.0859,17.3183,71600.0],["2013-10-08",17.2289,17.3362,16.9607,17.1037,66600.0],["2013-10-09",17.0948,17.2647,17.0322,17.1753,20300.0],["2013-10-10",17.3451,17.8279,17.3451,17.4524,43200.0],["2013-10-11",17.4524,18.3107,17.4524,17.8905,87700.0],["2013-10-14",17.7028,18.0604,17.524,17.9531,38000.0],["2013-10-15",17.971,18.275,17.8011,18.1051,44000.0],["2013-10-16",18.1856,18.7757,17.8279,18.4717,69400.0],["2013-10-17",18.4806,18.7757,18.3107,18.6952,64600.0],["2013-10-18",18.7757,19.777,18.1319,19.3568,200800.0],["2013-10-21",19.5177,19.6697,19.2585,19.4105,98700.0],["2013-10-22",19.4462,19.6697,19.3032,19.634,96000.0],["2013-10-23",19.0171,19.0171,15.7,16.7282,452800.0],["2013-10-24",16.764,17.1127,16.5673,17.1127,110400.0],["2013-10-25",17.1931,17.3898,16.7729,16.9517,163000.0],["2013-10-28",17.0769,17.3094,16.8534,17.068,118400.0],["2013-10-29",17.1663,17.1663,16.8981,17.0233,83800.0],["2013-10-30",16.9875,17.0501,15.6285,15.8341,350500.0],["2013-10-31",15.6911,15.7984,15.0742,15.1189,157400.0],["2013-11-01",15.1099,15.9772,14.9937,15.8431,141700.0],["2013-11-04",15.861,16.8176,15.7805,16.3527,154400.0],["2013-11-05",16.1918,16.6567,16.1828,16.5405,83800.0],["2013-11-06",16.612,17.0054,16.3617,16.7461,61100.0],["2013-11-07",16.8534,16.8713,15.6822,15.709,101800.0],["2013-11-08",15.7269,16.5762,15.7269,16.0398,54900.0],["2013-11-11",15.9325,16.5047,15.7358,16.2722,50800.0],["2013-11-12",16.2633,16.3169,15.9057,16.013,47500.0],["2013-11-13",15.9504,16.2722,15.7537,16.2544,28500.0],["2013-11-14",16.2901,16.2901,15.7537,15.7894,14400.0],["2013-11-15",15.7537,15.7626,15.4407,15.5659,46600.0],["2013-11-18",15.6196,15.8252,15.1993,15.5212,67100.0],["2013-11-19",15.4765,15.6822,14.7613,14.8685,51900.0],["2013-11-20",14.9758,15.1546,14.8328,14.9579,15100.0],["2013-11-21",15.0652,15.709,14.949,15.4944,54500.0],["2013-11-22",15.5391,15.8341,15.2977,15.557,23400.0],["2013-11-25",15.4855,15.6732,14.7523,14.8507,52800.0],["2013-11-26",14.9043,15.8341,14.6003,15.7179,61600.0],["2013-11-27",15.7805,16.2633,15.7805,16.2365,24400.0],["2013-11-29",16.2722,16.308,15.7179,15.8699,19000.0],["2013-12-02",15.9146,15.9146,15.253,15.6732,38100.0],["2013-12-03",15.6017,15.9057,15.548,15.6643,27700.0],["2013-12-04",15.6374,15.9772,15.396,15.557,28400.0],["2013-12-05",15.6106,15.9593,15.5033,15.8699,31100.0],["2013-12-06",16.0755,16.5047,15.9504,16.2365,20300.0],["2013-12-09",16.2544,16.4868,16.2544,16.4511,53800.0],["2013-12-10",16.4153,16.6567,16.4153,16.5405,44700.0],["2013-12-11",16.46,16.5852,16.1739,16.2097,52600.0],["2013-12-12",16.2722,16.3885,16.1828,16.2633,32500.0],["2013-12-13",16.3438,16.5494,16.0219,16.3169,28400.0],["2013-12-16",16.3885,16.5941,16.3259,16.3617,50500.0],["2013-12-17",16.4153,16.6388,16.3795,16.5226,21900.0],["2013-12-18",16.6031,16.7372,16.2722,16.7372,24900.0],["2013-12-19",16.764,16.764,16.3259,16.5673,27500.0],["2013-12-20",16.6478,17.6581,16.3169,17.22,200600.0],["2013-12-23",17.2826,18.0872,17.2379,17.9621,56800.0],["2013-12-24",17.9084,18.5521,17.8011,18.4359,11300.0],["2013-12-26",18.4627,18.6952,17.9531,17.971,19100.0],["2013-12-27",18.0246,18.3465,17.6581,17.6759,22200.0],["2013-12-30",17.6223,18.4538,17.6223,18.2571,28500.0],["2013-12-31",18.275,18.4896,17.6759,17.9531,67100.0],["2014-01-02",17.8011,17.971,17.1931,17.4614,30100.0],["2014-01-03",17.5418,18.2303,17.3362,17.4435,22300.0],["2014-01-06",17.5865,17.5865,16.6746,16.7193,44400.0],["2014-01-07",16.755,17.0501,16.5494,16.7103,49900.0],["2014-01-08",16.7372,16.8445,16.3527,16.7372,136200.0],["2014-01-09",16.7819,17.2825,16.6835,16.8892,28600.0],["2014-01-10",16.7998,16.9428,16.4421,16.8534,47400.0],["2014-01-13",16.8266,16.9428,16.5226,16.9339,56400.0],["2014-01-14",16.9428,17.211,16.7461,17.0501,25900.0],["2014-01-15",17.1663,17.211,16.8355,17.2021,15500.0],["2014-01-16",16.9517,17.211,16.7908,16.907,17000.0],["2014-01-17",17.211,17.4346,16.7372,16.9875,38100.0],["2014-01-21",17.0501,17.5776,17.0054,17.3898,26600.0],["2014-01-22",17.4614,17.5061,17.211,17.4792,29000.0],["2014-01-23",17.3094,17.3094,16.7103,16.9875,50500.0],["2014-01-24",16.8445,16.9428,16.3438,16.4153,63000.0],["2014-01-27",16.5941,16.7014,16.3438,16.5852,40000.0],["2014-01-28",16.6567,17.0501,16.6567,16.8892,34800.0],["2014-01-29",16.7908,17.3541,16.3348,16.6835,29200.0],["2014-01-30",16.8892,17.1395,16.6656,16.8266,18600.0],["2014-01-31",16.4958,17.2557,16.4958,17.2289,36100.0],["2014-02-03",17.1753,17.1753,16.3348,16.5405,50900.0],["2014-02-04",16.6746,17.1306,16.3259,16.5494,20800.0],["2014-02-05",16.4153,16.7103,15.8431,15.9593,29300.0],["2014-02-06",16.0308,16.2365,15.3782,16.1381,23900.0],["2014-02-07",16.2097,16.6209,15.8878,16.6209,23300.0],["2014-02-10",16.6209,16.6209,15.6643,16.46,49000.0],["2014-02-11",16.4064,16.764,16.004,16.6209,16900.0],["2014-02-12",16.6209,16.7461,16.3885,16.5852,18200.0],["2014-02-13",16.3885,16.907,16.3259,16.3974,28500.0],["2014-02-14",16.4064,16.5762,16.0666,16.5405,21800.0],["2014-02-18",16.6746,16.9875,16.5047,16.5494,22800.0],["2014-02-19",16.4421,16.6925,16.2722,16.5405,28100.0],["2014-02-20",16.4779,16.6746,16.3259,16.5941,19900.0],["2014-02-21",16.6835,16.6925,15.9772,16.5226,20300.0],["2014-02-24",16.5583,17.1216,15.9146,17.0054,20600.0],["2014-02-25",16.9517,17.3273,16.5405,16.6835,29400.0],["2014-02-26",16.7372,17.2021,16.4511,16.6388,17900.0],["2014-02-27",16.4779,17.059,16.4779,16.9964,51000.0],["2014-02-28",17.0412,17.1484,16.8087,16.8534,21500.0],["2014-03-03",16.7282,16.9607,16.2097,16.5852,40500.0],["2014-03-04",16.8534,17.0233,16.5226,16.5584,112400.0],["2014-03-05",16.4958,16.8892,16.156,16.764,48600.0],["2014-03-06",16.764,17.0233,16.5584,16.9875,17000.0],["2014-03-07",17.0233,17.0233,16.7729,16.916,17700.0],["2014-03-10",16.9875,17.3094,16.8087,17.2021,26000.0],["2014-03-11",17.2826,17.3451,16.7997,16.9428,35500.0],["2014-03-12",16.6925,16.9249,16.46,16.6567,26600.0],["2014-03-13",16.7014,16.8534,16.6031,16.6925,17200.0],["2014-03-14",16.5941,16.8087,16.5136,16.7014,30000.0],["2014-03-17",16.755,16.9786,16.2186,16.7193,25400.0],["2014-03-18",16.6746,16.9428,16.4779,16.7998,16500.0],["2014-03-19",16.7729,17.1037,16.5226,16.5941,9200.0],["2014-03-20",16.612,16.907,16.1203,16.5494,56200.0],["2014-03-21",16.6746,16.7998,16.3795,16.7014,51900.0],["2014-03-24",16.7998,16.7998,16.004,16.5494,35100.0],["2014-03-25",16.6925,16.755,16.3527,16.612,15000.0],["2014-03-26",16.6835,16.7282,16.3438,16.4868,39300.0],["2014-03-27",16.5583,16.8534,16.308,16.5673,16900.0],["2014-03-28",16.5852,16.6478,16.2812,16.5405,25600.0],["2014-03-31",16.5673,16.8445,16.2454,16.5673,81500.0],["2014-04-01",16.6388,16.9339,16.5673,16.7908,31000.0],["2014-04-02",16.8802,17.6312,16.7193,17.4345,21900.0],["2014-04-03",17.515,17.6223,16.8623,17.1395,22100.0],["2014-04-04",17.363,17.363,15.9593,16.1649,33000.0],["2014-04-07",16.0577,16.165,15.8699,16.0398,52800.0],["2014-04-08",16.1113,16.3795,15.9057,16.0308,27600.0],["2014-04-09",16.1292,16.612,15.8878,16.5494,35500.0],["2014-04-10",16.5852,16.8892,15.9951,16.1203,31600.0],["2014-04-11",15.9414,16.4958,15.6464,15.709,26600.0],["2014-04-14",15.7716,15.8699,15.0205,15.2441,22800.0],["2014-04-15",15.2441,15.2798,14.6808,15.0921,22700.0],["2014-04-16",15.2083,15.405,14.8596,15.2709,17100.0],["2014-04-17",15.2709,15.7626,14.9132,15.4139,19100.0],["2014-04-21",15.5302,15.6732,15.3603,15.4855,10800.0],["2014-04-22",15.5749,15.7358,15.405,15.7,17100.0],["2014-04-23",15.7269,16.2633,15.2083,15.2172,54500.0],["2014-04-24",14.8775,15.2172,14.4662,14.6897,39200.0],["2014-04-25",14.6361,14.8864,14.189,14.4126,43800.0],["2014-04-28",14.5288,14.5735,14.0907,14.3768,26300.0],["2014-04-29",14.5198,14.5198,13.7509,13.9119,44900.0],["2014-04-30",13.8225,14.3589,13.8135,14.341,36100.0],["2014-05-01",14.3053,14.4304,13.8314,14.1443,73000.0],["2014-05-02",14.2337,14.3053,14.0013,14.1354,30000.0],["2014-05-05",14.0728,14.493,13.9655,14.0817,56600.0],["2014-05-06",14.0728,14.5288,14.0728,14.1265,30500.0],["2014-05-07",14.189,14.189,13.6079,13.9029,28600.0],["2014-05-08",13.7778,14.5735,13.5721,13.7062,61800.0],["2014-05-09",13.6079,13.9208,13.438,13.8493,21100.0],["2014-05-12",13.6168,14.9848,13.6168,14.7255,52900.0],["2014-05-13",14.7344,14.7344,14.1801,14.1801,36800.0],["2014-05-14",14.198,14.198,13.438,13.4559,30100.0],["2014-05-15",13.3575,13.9476,12.8569,13.2056,59600.0],["2014-05-16",13.2234,13.8493,13.2234,13.7241,30100.0],["2014-05-19",13.6168,13.8761,13.6168,13.8314,14800.0],["2014-05-20",13.742,14.1443,13.3754,14.0549,49600.0],["2014-05-21",14.0192,14.2963,13.6526,13.7062,35000.0],["2014-05-22",13.7867,14.0013,13.742,13.7778,17100.0],["2014-05-23",13.8314,13.9387,13.1877,13.8046,45400.0],["2014-05-27",13.9834,14.1712,13.8314,14.1712,35500.0],["2014-05-28",14.1712,14.9043,14.0013,14.8149,35000.0],["2014-05-29",14.9222,14.9848,14.4841,14.7165,15300.0],["2014-05-30",14.7791,15.0116,14.6182,14.6361,31700.0],["2014-06-02",14.6361,14.7791,13.8493,13.9655,49500.0],["2014-06-03",13.8135,14.3947,13.7241,13.7867,47400.0],["2014-06-04",13.7867,14.797,13.3128,13.3844,41200.0],["2014-06-05",13.4291,14.3589,13.3754,14.0728,30500.0],["2014-06-06",14.2069,14.2963,13.8761,14.189,23100.0],["2014-06-09",13.9387,14.2874,13.9298,14.1086,20500.0],["2014-06-10",14.046,14.0639,13.8582,13.9387,36600.0],["2014-06-11",13.9119,14.0549,13.7062,13.8225,38100.0],["2014-06-12",13.8493,14.037,13.6615,13.894,24700.0],["2014-06-13",13.9745,14.797,13.7152,13.9745,21000.0],["2014-06-16",13.9923,14.1175,13.6794,14.0192,21700.0],["2014-06-17",13.9566,14.2784,13.9119,14.0728,26700.0],["2014-06-18",13.8403,14.3947,13.8403,14.341,21900.0],["2014-06-19",14.35,14.3768,13.8851,13.9476,16900.0],["2014-06-20",13.9476,14.0549,13.4559,13.6794,97400.0],["2014-06-23",13.6705,13.7062,13.4112,13.4559,27700.0],["2014-06-24",13.4112,13.6258,13.1877,13.3218,56300.0],["2014-06-25",13.2145,13.7241,13.2145,13.6615,13000.0],["2014-06-26",13.7062,14.0728,13.3933,13.8314,19700.0],["2014-06-27",13.7152,14.0281,13.447,13.4648,208900.0],["2014-06-30",13.5006,13.7241,13.3844,13.5364,38900.0],["2014-07-01",13.6258,13.9387,13.4112,13.6884,108600.0],["2014-07-02",13.7152,14.0817,13.7152,13.9923,85900.0],["2014-07-03",13.8672,14.2248,13.6168,14.1533,41700.0],["2014-07-07",14.1712,14.5109,13.5721,13.6884,78300.0],["2014-07-08",13.7867,13.7867,13.5185,13.6884,110900.0],["2014-07-09",13.7062,13.9298,13.5453,13.7688,40700.0],["2014-07-10",13.5453,13.9208,13.5453,13.6973,49600.0],["2014-07-11",13.7241,13.7867,13.3486,13.3665,137400.0],["2014-07-14",13.4559,13.4827,12.9016,12.9731,76900.0],["2014-07-15",12.9284,12.982,12.6959,12.83,78200.0],["2014-07-16",12.9641,12.9641,12.6691,12.7227,50900.0],["2014-07-17",12.6333,12.9016,12.5171,12.5261,58200.0],["2014-07-18",12.5171,12.7227,12.5171,12.6333,41500.0],["2014-07-21",12.5886,12.6691,12.0969,12.1327,28400.0],["2014-07-22",12.231,12.4635,12.1505,12.3383,55000.0],["2014-07-23",12.2936,12.5797,12.1237,12.231,35300.0],["2014-07-24",12.1505,12.5529,11.8376,12.1148,46100.0],["2014-07-25",11.927,11.927,11.1939,11.5426,119000.0],["2014-07-28",11.5426,11.7393,11.2833,11.4174,29400.0],["2014-07-29",11.5426,11.632,11.4442,11.4442,28700.0],["2014-07-30",11.5873,11.5962,11.2922,11.328,20400.0],["2014-07-31",11.1939,11.3548,11.0866,11.1581,35900.0],["2014-08-01",11.176,11.176,10.9614,11.0151,33600.0],["2014-08-04",11.0151,11.176,10.9614,11.1402,44600.0],["2014-08-05",11.1134,11.1313,10.8184,11.024,52000.0],["2014-08-06",10.9614,11.1492,10.9256,11.0866,16600.0],["2014-08-07",11.0955,11.0955,10.7737,10.8273,44500.0],["2014-08-08",10.8184,11.0329,10.729,11.0061,23800.0],["2014-08-11",11.0508,11.6588,11.0508,11.4353,57800.0],["2014-08-12",11.3459,11.4263,11.1849,11.2475,21400.0],["2014-08-13",11.176,11.176,10.9793,11.0866,12800.0],["2014-08-14",11.1402,11.1402,10.9525,11.0061,15500.0],["2014-08-15",11.1402,11.1402,10.7379,10.872,32300.0],["2014-08-18",10.9704,11.2386,10.9704,11.2386,12900.0],["2014-08-19",11.2922,11.2922,11.1492,11.2565,9200.0],["2014-08-20",11.2296,11.2296,11.0508,11.1313,9400.0],["2014-08-21",11.1045,11.2565,10.8273,11.0866,13300.0],["2014-08-22",11.1223,11.3012,11.024,11.2207,11800.0],["2014-08-25",11.2386,11.2386,10.9167,11.2028,12700.0],["2014-08-26",11.2028,11.3548,10.9257,11.3459,18300.0],["2014-08-27",11.328,11.328,11.176,11.2743,21600.0],["2014-08-28",11.167,11.3101,11.024,11.2386,12000.0],["2014-08-29",11.2743,11.4085,10.9525,11.3727,29300.0],["2014-09-02",11.3995,11.5247,10.9078,11.5157,32400.0],["2014-09-03",11.2207,11.5426,11.2207,11.5068,26100.0],["2014-09-04",11.5157,11.6141,11.4263,11.6051,33000.0],["2014-09-05",11.5247,11.5873,11.3727,11.5068,34300.0],["2014-09-08",11.5515,11.623,11.3727,11.5694,65700.0],["2014-09-09",11.5157,11.8465,11.2386,11.6677,18900.0],["2014-09-10",11.6856,12.0611,11.5515,11.6767,19700.0],["2014-09-11",11.5694,11.7661,11.4621,11.7124,26600.0],["2014-09-12",11.7482,12.0343,11.5426,11.6677,16100.0],["2014-09-15",11.6141,11.784,11.4442,11.6677,20700.0],["2014-09-16",11.5336,11.7393,11.4889,11.632,27700.0],["2014-09-17",11.6677,11.9091,11.4621,11.5962,11600.0],["2014-09-18",11.623,11.8018,11.4263,11.7393,19300.0],["2014-09-19",11.7482,11.927,11.6409,11.7482,42600.0],["2014-09-22",11.632,11.7393,11.4532,11.623,41900.0],["2014-09-23",11.6051,11.6946,11.5426,11.6409,26500.0],["2014-09-24",11.6946,11.7124,11.4889,11.6946,18600.0],["2014-09-25",11.6409,11.6409,11.4979,11.5426,31300.0],["2014-09-26",11.5426,11.5604,11.3459,11.471,22800.0],["2014-09-29",11.2922,11.4085,10.8273,11.1134,54600.0],["2014-09-30",11.176,11.176,10.6395,10.6485,48300.0],["2014-10-01",10.6485,10.6574,10.2461,10.2909,57500.0],["2014-10-02",10.2551,11.167,10.2551,11.0687,17800.0],["2014-10-03",11.1939,11.3816,11.0866,11.2833,16200.0],["2014-10-06",11.2743,11.2743,11.0866,11.0955,12000.0],["2014-10-07",11.0866,11.1045,10.6753,10.6932,15200.0],["2014-10-08",10.7021,10.8094,10.416,10.8005,40700.0],["2014-10-09",10.7558,10.7558,10.2551,10.2998,16200.0],["2014-10-10",10.2283,10.4607,10.0405,10.121,19800.0],["2014-10-13",10.1746,10.2998,10.0763,10.121,19100.0],["2014-10-14",10.2283,10.6395,10.2193,10.5054,29600.0],["2014-10-15",10.3087,10.5054,10.0316,10.4428,27700.0],["2014-10-16",10.3534,10.7468,10.2372,10.7111,22500.0],["2014-10-17",10.8631,11.1313,10.425,11.024,118600.0],["2014-10-20",11.5068,11.5068,10.8273,10.8899,36500.0],["2014-10-21",10.9793,11.0598,10.6038,11.0151,18900.0],["2014-10-22",10.9525,11.0687,10.7379,10.7647,15100.0],["2014-10-23",10.9972,11.9807,10.9614,11.936,42900.0],["2014-10-24",12.0343,12.3294,11.8197,12.0254,30300.0],["2014-10-27",11.9628,12.1327,11.9091,12.0254,16300.0],["2014-10-28",12.0343,12.839,11.7214,12.83,34800.0],["2014-10-29",12.7943,13.2234,12.6959,13.2234,24900.0],["2014-10-30",13.295,14.1265,13.2771,14.0907,36000.0],["2014-10-31",14.4483,14.9311,13.3754,14.5467,51600.0],["2014-11-03",14.5824,14.7523,14.2606,14.7434,69600.0],["2014-11-04",14.7165,14.7523,14.5556,14.6808,16200.0],["2014-11-05",14.7523,14.7523,14.1086,14.5109,20300.0],["2014-11-06",14.4573,14.7523,14.189,14.7523,20000.0],["2014-11-07",14.6361,14.7076,14.5646,14.7076,19900.0],["2014-11-10",14.7881,14.8417,14.6897,14.8328,15800.0],["2014-11-11",14.8864,15.1099,14.8328,15.0563,13500.0],["2014-11-12",15.0295,15.396,15.0295,15.2351,65500.0],["2014-11-13",15.3424,15.852,15.1993,15.3692,97200.0],["2014-11-14",15.3156,15.3513,15.0474,15.1815,31200.0],["2014-11-17",15.1099,15.3156,14.5735,15.2441,42900.0],["2014-11-18",15.3424,15.5302,15.2709,15.3782,50500.0],["2014-11-19",15.4229,15.4229,15.0205,15.2619,66500.0],["2014-11-20",15.1368,15.3782,15.1368,15.3335,73200.0],["2014-11-21",15.4944,15.4944,14.8417,14.9758,19700.0],["2014-11-24",14.9669,15.1189,14.7523,15.0831,27700.0],["2014-11-25",15.2083,15.2798,14.9579,14.9937,8400.0],["2014-11-26",15.0742,15.0742,14.9043,15.0027,31200.0],["2014-11-28",15.1725,15.1725,14.6808,14.806,11200.0],["2014-12-01",14.6897,14.6897,14.2784,14.3321,37000.0],["2014-12-02",14.3321,15.0384,14.1533,14.9132,29200.0],["2014-12-03",14.7881,15.0563,13.8135,14.8149,25300.0],["2014-12-04",14.7523,14.7523,14.3768,14.5556,27500.0],["2014-12-05",14.5556,14.8775,14.5288,14.8328,23600.0],["2014-12-08",14.7344,14.9132,14.7076,14.8864,46900.0],["2014-12-09",14.654,15.2441,14.5646,15.0563,43300.0],["2014-12-10",15.0652,15.0831,14.4573,14.4751,17900.0],["2014-12-11",14.5109,14.7344,14.3679,14.5735,18000.0],["2014-12-12",14.35,14.5735,13.7241,14.4394,28300.0],["2014-12-15",14.4841,14.5109,13.9834,14.0102,54700.0],["2014-12-16",13.5542,14.2695,13.5542,13.9119,49700.0],["2014-12-17",13.7331,14.5109,13.7331,14.502,39600.0],["2014-12-18",14.5109,14.8328,14.4304,14.797,24800.0],["2014-12-19",14.7523,15.0742,13.7599,13.9119,176700.0],["2014-12-22",14.0102,14.4304,14.0102,14.35,40300.0],["2014-12-23",14.4394,14.8328,13.9923,14.7076,13900.0],["2014-12-24",14.8328,14.8417,14.7434,14.7881,9200.0],["2014-12-26",14.9222,14.9222,14.6003,14.8864,19000.0],["2014-12-29",14.7702,14.9579,13.7062,14.7881,11100.0],["2014-12-30",14.7165,15.0563,14.6093,14.806,24500.0],["2014-12-31",14.806,14.8954,14.5914,14.8328,56700.0],["2015-01-02",14.8775,15.1993,14.2784,14.8328,30000.0],["2015-01-05",14.6629,15.0652,14.6093,14.645,32800.0],["2015-01-06",15.0384,15.1457,13.9387,14.046,71000.0],["2015-01-07",14.1622,15.4676,14.1622,15.4318,45000.0],["2015-01-08",15.4765,16.6299,15.3335,16.0487,271000.0],["2015-01-09",16.1203,17.5508,15.8789,16.9339,106700.0],["2015-01-12",16.9786,16.9786,16.5136,16.6567,37800.0],["2015-01-13",16.9339,17.2468,16.4511,16.8087,34600.0],["2015-01-14",16.6746,16.7998,16.165,16.6209,36500.0],["2015-01-15",16.6031,16.6031,15.9861,16.2275,19600.0],["2015-01-16",16.156,16.2901,15.5391,15.6464,58300.0],["2015-01-20",15.6464,15.6464,15.1904,15.4855,25300.0],["2015-01-21",15.3424,15.7805,14.797,15.253,34200.0],["2015-01-22",15.2888,16.2454,15.2888,16.1292,52400.0],["2015-01-23",16.0845,16.0845,15.6285,15.9146,14900.0],["2015-01-26",15.7716,16.3616,15.7716,16.3259,17800.0],["2015-01-27",16.0577,16.0577,15.8073,15.861,13200.0],["2015-01-28",15.8967,15.8967,15.4229,15.4765,19500.0],["2015-01-29",15.5659,15.8163,15.4139,15.8163,12100.0],["2015-01-30",15.6196,15.8341,15.3603,15.4676,38900.0],["2015-02-02",15.4765,15.4765,14.9311,15.2619,16900.0],["2015-02-03",15.3782,16.2007,15.3782,15.9236,15200.0],["2015-02-04",15.7358,15.7447,15.3871,15.4944,15900.0],["2015-02-05",15.4586,15.6196,15.3782,15.4855,17000.0],["2015-02-06",15.4229,15.4229,14.9401,15.253,50100.0],["2015-02-09",15.1904,15.2888,15.0652,15.2083,21600.0],["2015-02-10",15.2619,15.4139,15.0742,15.2709,14900.0],["2015-02-11",15.3066,15.3066,14.9758,14.9937,12900.0],["2015-02-12",14.9758,15.6285,14.9758,15.548,16300.0],["2015-02-13",15.5033,15.6464,15.1904,15.5927,13500.0],["2015-02-17",15.7358,16.0308,15.4676,15.7447,12800.0],["2015-02-18",15.7537,16.0845,15.7358,16.0666,17800.0],["2015-02-19",15.9861,16.1024,15.9236,16.0308,7100.0],["2015-02-20",16.0934,16.3527,15.8878,16.3348,25500.0],["2015-02-23",16.2722,16.3348,16.0487,16.2007,14200.0],["2015-02-24",16.1918,16.1918,15.6643,16.0934,27300.0],["2015-02-25",15.2083,16.3438,15.0205,16.3438,27700.0],["2015-02-26",16.3438,16.9249,15.9772,16.7014,17300.0],["2015-02-27",16.7372,16.7372,15.9146,16.2722,17100.0],["2015-03-02",16.1739,16.7193,16.1739,16.5941,9100.0],["2015-03-03",16.4242,16.764,16.2901,16.7193,55200.0],["2015-03-04",16.5494,16.7103,16.1471,16.3885,18600.0],["2015-03-05",16.3617,16.5584,15.9146,16.2186,12300.0],["2015-03-06",16.0487,16.2007,15.8699,15.9146,11400.0],["2015-03-09",16.013,16.2454,15.2888,15.9236,19700.0],["2015-03-10",15.5659,15.9951,15.5659,15.8878,11100.0],["2015-03-11",15.7805,16.1203,15.7805,16.0487,26300.0],["2015-03-12",16.2275,16.5047,16.0577,16.1918,20400.0],["2015-03-13",16.0666,16.46,15.9772,16.0487,17300.0],["2015-03-16",16.1471,16.3527,15.8163,16.2007,39500.0],["2015-03-17",16.2991,16.6478,15.9146,16.612,42200.0],["2015-03-18",16.4689,17.0054,16.4421,16.907,23700.0],["2015-03-19",17.0859,17.0859,16.2812,16.3348,11500.0],["2015-03-20",16.46,16.6925,16.3795,16.4511,44400.0],["2015-03-23",16.4421,16.4958,16.156,16.2544,28300.0],["2015-03-24",16.2275,16.5405,16.0487,16.4689,15800.0],["2015-03-25",16.5673,16.5673,15.6017,15.9325,22200.0],["2015-03-26",15.8073,16.5047,15.6553,16.2901,24800.0],["2015-03-27",16.3617,16.3617,16.2365,16.3617,18800.0],["2015-03-30",16.46,16.5762,16.2812,16.5494,19000.0],["2015-03-31",16.5047,17.2379,16.4421,17.1127,21300.0],["2015-04-01",16.9517,17.3898,15.8878,17.3362,24800.0],["2015-04-02",17.2378,18.0515,17.2378,17.971,19100.0],["2015-04-06",17.6491,17.6491,16.9696,17.5508,25700.0],["2015-04-07",17.6402,17.8816,16.7372,16.8802,22600.0],["2015-04-08",16.9786,17.4614,15.9325,17.1484,46900.0],["2015-04-09",17.1663,17.1663,16.7193,17.1037,6000.0],["2015-04-10",17.2289,17.2557,16.9875,17.1663,7100.0],["2015-04-13",16.8713,17.1753,16.8445,16.9696,20200.0],["2015-04-14",16.9428,17.1931,16.5494,16.8892,24100.0],["2015-04-15",16.8623,17.0233,16.6656,16.9428,22300.0],["2015-04-16",16.8445,17.0948,16.6299,16.7998,22500.0],["2015-04-17",16.5584,16.916,16.5226,16.7819,14500.0],["2015-04-20",16.8266,17.8816,16.8266,17.8458,22300.0],["2015-04-21",17.9799,18.1588,17.2289,17.372,31800.0],["2015-04-22",17.2647,17.8816,16.8981,17.4614,28400.0],["2015-04-23",17.4882,18.0246,17.0322,17.211,25800.0],["2015-04-24",17.1484,18.0962,17.1484,17.3898,33500.0],["2015-04-27",17.6134,17.7117,16.4689,16.755,17500.0],["2015-04-28",16.5315,17.1395,16.5315,17.0412,12100.0],["2015-04-29",17.0501,17.0501,16.5673,16.6388,18900.0],["2015-04-30",16.5941,16.7282,16.1203,16.3617,101400.0],["2015-05-01",16.5405,17.1306,16.5226,16.9249,31900.0],["2015-05-04",16.8534,17.4703,16.7103,16.8445,26900.0],["2015-05-05",16.9517,16.9607,16.46,16.6746,24200.0],["2015-05-06",16.8355,16.9696,16.5136,16.6925,18900.0],["2015-05-07",16.8087,16.9786,16.5941,16.7014,31100.0],["2015-05-08",16.9875,17.0322,16.5762,16.9517,34200.0],["2015-05-11",17.0143,17.6312,16.6925,17.4971,29700.0],["2015-05-12",17.0322,17.5687,17.0322,17.5597,41200.0],["2015-05-13",17.524,17.6581,17.3988,17.5508,18000.0],["2015-05-14",17.5508,17.7028,17.1931,17.6849,24700.0],["2015-05-15",17.5955,17.7028,17.4971,17.7028,23700.0],["2015-05-18",17.7028,17.8726,17.2289,17.8279,61800.0],["2015-05-19",17.7207,17.8548,17.7117,17.7832,17100.0],["2015-05-20",17.7743,17.8369,17.667,17.8101,19200.0],["2015-05-21",17.7207,17.7475,17.4524,17.4703,15200.0],["2015-05-22",17.3899,17.5508,17.2557,17.4435,20700.0],["2015-05-26",17.2647,17.4793,16.907,17.3094,53900.0],["2015-05-27",17.4345,17.7743,17.068,17.3362,23500.0],["2015-05-28",17.3451,17.7296,17.1395,17.6491,18800.0],["2015-05-29",17.6312,17.6849,17.1484,17.3273,47100.0],["2015-06-01",17.524,17.6581,17.0233,17.6223,38500.0],["2015-06-02",17.5418,17.6581,17.4614,17.6491,20900.0],["2015-06-03",17.6223,17.8369,17.5329,17.819,44200.0],["2015-06-04",17.7564,17.8816,17.7296,17.7743,30100.0],["2015-06-05",17.819,17.971,17.5776,17.9531,39200.0],["2015-06-08",17.9442,17.971,17.667,17.7564,15400.0],["2015-06-09",17.7832,17.8726,17.5061,17.667,18900.0],["2015-06-10",17.8458,17.9263,17.6849,17.8011,41900.0],["2015-06-11",17.6491,17.8816,17.6491,17.8816,24100.0],["2015-06-12",17.8995,17.8995,17.4614,17.7117,75600.0],["2015-06-15",17.6491,17.971,17.4971,17.7207,42600.0],["2015-06-16",17.7028,18.0783,17.7028,18.0157,24000.0],["2015-06-17",18.0157,18.7578,18.0157,18.5343,29300.0],["2015-06-18",18.6594,19.7055,17.372,19.5356,54400.0],["2015-06-19",19.6966,19.938,19.6697,19.7592,48100.0],["2015-06-22",19.8754,19.8754,19.4105,19.625,34500.0],["2015-06-23",19.5535,19.7055,19.3568,19.5625,72200.0],["2015-06-24",19.4194,19.786,19.1601,19.1869,20600.0],["2015-06-25",19.178,19.2942,18.57,18.6863,22900.0],["2015-06-26",18.6773,19.0439,18.0246,18.4806,73900.0],["2015-06-29",18.2571,18.4806,17.7296,17.9174,32900.0],["2015-06-30",17.9621,18.418,17.8279,18.3823,23000.0],["2015-07-01",18.5074,18.9455,18.3823,18.5432,28000.0],["2015-07-02",18.4806,18.6773,18.0783,18.418,26700.0],["2015-07-06",18.1498,18.7488,18.0515,18.4896,43700.0],["2015-07-07",18.4896,18.7041,18.0246,18.5432,45700.0],["2015-07-08",18.2124,18.8204,17.6491,18.0783,77900.0],["2015-07-09",18.4627,18.5343,17.9621,18.2303,32100.0],["2015-07-10",18.4001,18.8025,18.2392,18.4985,41600.0],["2015-07-13",18.5343,18.883,18.5074,18.6147,79000.0],["2015-07-14",18.6863,18.9277,18.4002,18.731,68900.0],["2015-07-15",18.6594,18.731,18.3286,18.5879,64100.0],["2015-07-16",18.6594,18.9008,18.3465,18.57,44700.0],["2015-07-17",18.6505,18.6505,18.0604,18.123,34000.0],["2015-07-20",18.266,18.266,17.8101,17.8995,50400.0],["2015-07-21",17.9352,18.2213,17.6849,17.7922,25300.0],["2015-07-22",17.7385,18.0246,17.5418,17.7654,35500.0],["2015-07-23",17.9442,18.3197,17.7564,18.123,73000.0],["2015-07-24",18.0157,18.0604,16.8892,17.0412,54500.0],["2015-07-27",16.8087,17.0322,15.4497,16.5762,55600.0],["2015-07-28",16.7282,17.4524,15.3424,16.6299,62700.0],["2015-07-29",16.7014,17.4256,16.3348,16.7103,56200.0],["2015-07-30",16.8087,16.8713,16.5405,16.6656,31400.0],["2015-07-31",16.7282,16.9696,16.5405,16.6388,34100.0],["2015-08-03",16.5941,16.6746,16.4064,16.6746,25500.0],["2015-08-04",16.6746,16.7193,16.5405,16.6299,23500.0],["2015-08-05",16.8176,16.9339,16.5494,16.8176,30400.0],["2015-08-06",17.0233,17.0322,16.3438,16.7193,34100.0],["2015-08-07",16.6299,17.1216,16.4689,16.7372,38700.0],["2015-08-10",16.8981,16.9607,16.6746,16.8266,26400.0],["2015-08-11",16.6567,16.907,16.5494,16.7461,33000.0],["2015-08-12",16.6746,16.9696,16.0398,16.5494,65700.0],["2015-08-13",16.4689,16.6299,16.1471,16.4868,40200.0],["2015-08-14",16.4779,16.8176,16.3527,16.5941,37800.0],["2015-08-17",16.5494,16.7372,16.3527,16.5405,30000.0],["2015-08-18",16.4689,16.4689,16.0487,16.2275,30700.0],["2015-08-19",15.9504,16.4421,15.9146,16.1113,47500.0],["2015-08-20",15.8878,16.0487,15.8252,15.8699,34200.0],["2015-08-21",15.5749,16.1024,15.4497,15.7358,74700.0],["2015-08-24",14.7076,15.7269,14.7076,15.0384,59500.0],["2015-08-25",15.5927,15.6553,15.0295,15.2083,53300.0],["2015-08-26",15.4676,16.0755,14.9579,15.6643,35900.0],["2015-08-27",15.8163,16.013,15.405,15.7984,42000.0],["2015-08-28",15.6732,16.0577,15.6464,15.8699,28500.0],["2015-08-31",15.7358,16.1024,15.5749,15.6911,21900.0],["2015-09-01",15.405,15.6464,15.3066,15.4497,42700.0],["2015-09-02",15.6911,15.8431,15.5212,15.8431,26300.0],["2015-09-03",15.7626,16.0398,15.709,15.7626,24200.0],["2015-09-04",15.5749,16.0666,15.5749,15.8967,32000.0],["2015-09-08",16.2097,16.7372,16.013,16.6209,36200.0],["2015-09-09",16.6746,16.7372,16.4064,16.5941,38200.0],["2015-09-10",16.5852,17.0412,16.5852,17.0412,35400.0],["2015-09-11",16.907,17.1127,16.6031,16.7908,36400.0],["2015-09-14",16.7729,16.9696,16.4153,16.4958,33100.0],["2015-09-15",16.5047,16.8445,16.3616,16.764,42500.0],["2015-09-16",16.7461,16.8713,16.4779,16.7282,62600.0],["2015-09-17",16.6835,17.059,16.6835,16.764,38100.0],["2015-09-18",16.46,16.9607,16.46,16.5315,103700.0],["2015-09-21",16.7103,16.755,16.2722,16.6835,32200.0],["2015-09-22",16.46,16.6388,16.1024,16.4332,40700.0],["2015-09-23",16.5673,16.6478,16.3617,16.5315,55600.0],["2015-09-24",16.4689,16.8802,16.4689,16.5405,93400.0],["2015-09-25",16.6299,16.6925,16.1203,16.2454,56700.0],["2015-09-28",16.1471,16.3617,15.3245,15.6732,33200.0],["2015-09-29",15.6911,17.3273,14.949,15.6196,28300.0],["2015-09-30",15.7626,16.1203,15.4676,16.0666,27900.0],["2015-10-01",16.1381,16.2991,15.3871,15.9504,35500.0],["2015-10-02",15.852,16.1918,15.7179,16.0934,29300.0],["2015-10-05",16.2454,16.5583,15.9683,16.3348,54800.0],["2015-10-06",16.3885,16.4958,15.7805,16.013,46800.0],["2015-10-07",16.0845,16.2812,16.0219,16.1024,60200.0],["2015-10-08",16.0755,16.2186,15.9593,16.0934,31500.0],["2015-10-09",16.1113,16.2097,16.004,16.0398,24200.0],["2015-10-12",15.9683,16.3885,15.9146,16.0934,49500.0],["2015-10-13",15.9325,16.2186,15.9325,16.0755,18100.0],["2015-10-14",16.0577,16.2633,16.004,16.0934,25200.0],["2015-10-15",16.1739,16.3348,16.004,16.0934,28700.0],["2015-10-16",16.165,16.165,16.004,16.0934,16100.0],["2015-10-19",16.0845,16.2723,15.9236,16.0398,99500.0],["2015-10-20",16.1024,16.1024,15.7447,15.9414,19700.0],["2015-10-21",15.9236,15.9861,15.6911,15.7537,44200.0],["2015-10-22",15.9593,16.165,15.7,16.0934,38500.0],["2015-10-23",16.4779,18.9992,16.4779,18.7667,460700.0],["2015-10-26",18.8472,19.6697,18.3733,19.634,114400.0],["2015-10-27",19.5178,20.0184,19.3926,19.6608,186700.0],["2015-10-28",19.8217,19.9112,19.0707,19.6161,65000.0],["2015-10-29",19.6697,19.7592,19.5178,19.6697,65400.0],["2015-10-30",19.7413,20.2956,19.4641,19.6161,148900.0],["2015-11-02",19.6697,20.1257,19.5803,19.7413,92900.0],["2015-11-03",19.7413,20.3135,19.4015,20.1078,41800.0],["2015-11-04",20.3403,20.3403,19.9111,20.2062,35100.0],["2015-11-05",20.2598,20.3045,19.9827,20.0453,38200.0],["2015-11-06",20.0363,20.3314,19.9827,20.2777,35200.0],["2015-11-09",20.1168,20.1704,19.786,19.9827,56200.0],["2015-11-10",19.9737,20.1257,19.8933,20.1168,74700.0],["2015-11-11",20.1078,20.242,19.9469,20.0721,39100.0],["2015-11-12",19.938,20.0453,19.6787,19.7055,35800.0],["2015-11-13",19.634,20.0453,19.634,19.7145,61500.0],["2015-11-16",19.6697,19.9469,19.4552,19.786,45900.0],["2015-11-17",19.8128,19.8575,19.6608,19.7234,33200.0],["2015-11-18",19.6787,19.8933,19.6519,19.8575,29700.0],["2015-11-19",19.8575,20.0095,19.2853,19.9022,34800.0],["2015-11-20",19.938,20.242,19.6787,20.0363,67400.0],["2015-11-23",20.0542,20.1168,19.2495,20.0721,46000.0],["2015-11-24",19.9559,20.0989,19.6697,20.0363,22500.0],["2015-11-25",20.081,20.1168,19.8396,20.0989,20000.0],["2015-11-27",20.0631,20.1973,18.883,20.1168,21700.0],["2015-11-30",20.2062,20.2062,19.9737,20.0453,66300.0],["2015-12-01",20.1704,20.3403,19.8128,20.2151,90800.0],["2015-12-02",20.3135,20.4208,19.5714,20.2509,67000.0],["2015-12-03",20.2598,20.2688,19.3747,19.6787,52200.0],["2015-12-04",19.6876,19.938,19.6876,19.7949,17300.0],["2015-12-07",19.7323,19.9737,19.6072,19.8843,56500.0],["2015-12-08",20.0721,20.3761,19.6787,19.8128,37400.0],["2015-12-09",19.7323,20.1078,19.6697,19.7145,46800.0],["2015-12-10",19.6697,20.233,19.5625,19.8843,94500.0],["2015-12-11",19.5356,20.1794,16.9696,19.938,84200.0],["2015-12-14",20.2777,20.2777,19.6697,19.8128,68500.0],["2015-12-15",19.8933,19.8933,18.8561,19.33,34900.0],["2015-12-16",19.3658,19.9469,18.9545,19.8486,41900.0],["2015-12-17",19.9916,19.9916,19.026,19.929,61200.0],["2015-12-18",19.5088,19.8575,19.1512,19.5982,252300.0],["2015-12-21",19.5982,19.8933,19.5982,19.8039,39400.0],["2015-12-22",19.7502,20.081,19.5356,20.0274,66400.0],["2015-12-23",19.9916,20.6175,19.938,20.3939,40600.0],["2015-12-24",20.5638,21.0198,20.4744,20.9036,82300.0],["2015-12-28",20.7784,21.0466,20.5459,20.7605,57100.0],["2015-12-29",20.7873,20.9125,20.5191,20.7873,58800.0],["2015-12-30",20.6979,20.7873,20.4655,20.6443,41100.0],["2015-12-31",20.6801,20.8052,20.3135,20.3135,139700.0],["2016-01-04",19.9737,20.4744,19.3121,20.2062,80500.0],["2016-01-05",20.2062,20.6443,19.7413,20.1883,63300.0],["2016-01-06",19.9916,20.4923,19.8217,20.1883,101300.0],["2016-01-07",19.9201,20.1615,19.5267,19.6519,72700.0],["2016-01-08",19.6697,20.0631,19.5178,19.6072,108900.0],["2016-01-11",19.6072,19.9201,19.026,19.3747,43900.0],["2016-01-12",19.3568,19.5535,18.9098,19.3211,53500.0],["2016-01-13",19.3568,19.5267,18.4627,18.6684,66200.0],["2016-01-14",18.6863,18.9902,18.2392,18.8204,39500.0],["2016-01-15",18.3465,18.9992,18.123,18.9366,40800.0],["2016-01-19",19.178,19.178,17.8369,18.0068,46400.0],["2016-01-20",17.7832,18.57,17.3451,18.1945,63600.0],["2016-01-21",18.275,18.275,17.4077,17.4435,40600.0],["2016-01-22",17.676,18.4359,17.4435,17.8816,89100.0],["2016-01-25",17.8816,17.8905,17.2826,17.4524,42700.0],["2016-01-26",17.5776,18.7041,17.5776,18.6773,54100.0],["2016-01-27",18.5343,18.5879,18.0068,18.2124,50300.0],["2016-01-28",18.3554,18.5074,18.114,18.3465,37900.0],["2016-01-29",18.3465,18.8919,18.266,18.5074,107000.0],["2016-02-01",18.5432,19.2048,18.2124,18.7578,74000.0],["2016-02-02",18.6326,18.6326,18.0425,18.1945,37800.0],["2016-02-03",18.3107,18.6863,17.524,17.7296,48700.0],["2016-02-04",17.7028,18.0604,17.1395,17.2468,31400.0],["2016-02-05",17.2915,17.2915,15.9236,15.9414,72400.0],["2016-02-08",15.5123,16.2722,15.4586,16.0577,38800.0],["2016-02-09",15.8163,16.4421,15.548,16.1024,52100.0],["2016-02-10",16.1918,16.6478,16.1381,16.3617,38200.0],["2016-02-11",16.0308,16.4779,16.004,16.2812,20900.0],["2016-02-12",16.46,16.7193,16.156,16.6478,36500.0],["2016-02-16",16.8087,17.0859,16.6656,16.907,19900.0],["2016-02-17",17.068,17.2021,16.8355,16.9875,39700.0],["2016-02-18",16.9607,17.0948,16.3706,16.9517,44500.0],["2016-02-19",16.9339,17.1306,16.5852,16.9786,26900.0],["2016-02-22",17.059,17.4167,17.0143,17.0948,40600.0],["2016-02-23",17.1484,17.1753,16.8087,16.8087,17400.0],["2016-02-24",16.6835,17.0322,16.4689,16.9786,30000.0],["2016-02-25",17.4345,19.4105,17.4345,18.2213,65100.0],["2016-02-26",18.275,18.6237,17.7385,18.0604,32800.0],["2016-02-29",18.0425,18.5074,17.8279,17.9889,110200.0],["2016-03-01",18.114,18.7131,18.114,18.3197,56900.0],["2016-03-02",18.3197,19.0797,18.2303,18.9455,62600.0],["2016-03-03",18.7757,18.9992,18.418,18.7667,56700.0],["2016-03-04",18.4538,18.6237,18.123,18.3197,56600.0],["2016-03-07",18.275,18.3197,16.7103,18.2124,28600.0],["2016-03-08",18.0515,18.2839,17.6581,17.6938,21600.0],["2016-03-09",17.6938,17.7922,17.6044,17.7385,30000.0],["2016-03-10",17.7922,17.8637,17.4614,17.7564,41900.0],["2016-03-11",18.731,18.731,17.7922,18.0783,23500.0],["2016-03-14",18.2213,18.2213,17.3809,17.4345,28700.0],["2016-03-15",17.3004,17.5955,17.0233,17.2915,18300.0],["2016-03-16",17.2021,18.8919,17.2021,17.7117,42600.0],["2016-03-17",17.6759,18.0336,17.6223,17.9352,30800.0],["2016-03-18",18.0515,18.5432,17.1753,18.3107,95200.0],["2016-03-21",18.5968,18.6058,18.0157,18.1409,42600.0],["2016-03-22",18.0068,18.1856,17.5865,17.6044,21200.0],["2016-03-23",17.5329,17.5865,17.2289,17.3809,33200.0],["2016-03-24",17.6402,17.6402,16.6388,16.8623,60100.0],["2016-03-28",16.7372,17.6491,16.6299,17.0948,46200.0],["2016-03-29",17.1931,17.3362,17.0054,17.2736,45900.0],["2016-03-30",17.2289,17.6044,16.9965,17.0769,42700.0],["2016-03-31",17.0501,17.6134,17.0501,17.3988,37200.0],["2016-04-01",17.3451,17.5597,17.1753,17.4167,22900.0],["2016-04-04",17.3541,17.4703,17.0054,17.0143,32300.0],["2016-04-05",16.8981,18.0962,16.6746,16.9249,43200.0],["2016-04-06",17.2021,17.2289,16.6656,16.9339,28600.0],["2016-04-07",16.7908,17.1574,16.5405,16.6388,200800.0],["2016-04-08",16.8355,17.8637,16.6031,17.8369,39800.0],["2016-04-11",18.0246,18.0246,17.1395,17.3004,53600.0],["2016-04-12",17.2736,18.1856,17.2736,18.0783,33600.0],["2016-04-13",18.1409,18.3554,17.8726,18.275,61900.0],["2016-04-14",18.0604,18.3286,17.8369,17.971,44600.0],["2016-04-15",17.8905,18.0783,17.6312,17.9174,22300.0],["2016-04-18",17.8726,18.3465,17.5955,18.1677,46300.0],["2016-04-19",17.971,18.4538,17.8816,18.1588,36200.0],["2016-04-20",18.114,18.114,17.7296,17.7564,41400.0],["2016-04-21",17.5687,18.0604,17.3809,17.7922,60200.0],["2016-04-22",17.7922,17.8548,17.2021,17.6938,78000.0],["2016-04-25",17.7296,17.9978,16.6746,16.9517,87600.0],["2016-04-26",17.1306,17.6581,16.9875,17.5418,50600.0],["2016-04-27",17.4435,17.9084,17.0143,17.1574,72000.0],["2016-04-28",17.0501,17.1842,16.8534,17.0501,82200.0],["2016-04-29",16.8981,17.1306,16.8176,16.9875,227600.0],["2016-05-02",17.0948,17.2915,16.9786,17.1663,47800.0],["2016-05-03",17.068,17.1216,16.5762,17.0054,55000.0],["2016-05-04",16.8087,17.515,16.6925,17.1753,56400.0],["2016-05-05",17.1753,17.5955,16.8266,17.22,61100.0],["2016-05-06",17.0412,17.2826,16.9964,17.2557,46200.0],["2016-05-09",17.1842,17.7475,17.1842,17.7028,52600.0],["2016-05-10",17.7564,18.7757,17.524,18.0425,27100.0],["2016-05-11",18.0157,18.1766,17.2915,17.8101,54700.0],["2016-05-12",17.7654,18.0425,17.211,17.8995,114500.0],["2016-05-13",17.8279,18.0157,17.7207,17.8816,32800.0],["2016-05-16",17.8458,18.0872,17.7117,18.0068,41500.0],["2016-05-17",17.9084,17.9084,17.1127,17.363,38400.0],["2016-05-18",17.2021,17.8905,17.1663,17.4614,40700.0],["2016-05-19",17.068,17.4167,17.0322,17.3094,30600.0],["2016-05-20",17.3183,17.6223,17.2736,17.5687,43400.0],["2016-05-23",17.524,17.6581,17.2468,17.524,61800.0],["2016-05-24",17.6402,18.4985,17.5061,18.418,134700.0],["2016-05-25",18.3733,18.6326,18.0872,18.4359,44300.0],["2016-05-26",18.3733,18.9992,18.0157,18.9098,68800.0],["2016-05-27",18.8472,19.1512,18.7846,19.1333,55100.0],["2016-05-31",19.0618,19.3389,18.7846,18.883,61500.0],["2016-06-01",18.7041,19.2406,18.7041,19.0886,36700.0],["2016-06-02",18.9455,19.482,18.9455,19.4105,32300.0],["2016-06-03",19.4105,19.6072,18.9992,19.4552,37600.0],["2016-06-06",19.3568,19.6876,19.1959,19.4641,163600.0],["2016-06-07",19.2048,19.4909,19.0886,19.2227,36700.0],["2016-06-08",19.2406,19.5714,19.2227,19.5356,51500.0],["2016-06-09",19.3747,19.6072,19.3479,19.5535,30900.0],["2016-06-10",19.3658,20.3761,19.2406,20.1436,71700.0],["2016-06-13",20.0721,20.4297,19.1244,20.0274,40400.0],["2016-06-14",20.0631,20.4834,19.8128,20.1168,47900.0],["2016-06-15",20.1436,20.3314,19.9737,20.242,41600.0],["2016-06-16",20.0631,20.3314,19.2853,20.2867,53000.0],["2016-06-17",20.2598,20.7605,19.8217,19.8933,98600.0],["2016-06-20",20.1078,20.6979,20.1078,20.5728,50700.0],["2016-06-21",20.5281,20.5817,19.9201,20.0274,25300.0],["2016-06-22",19.9737,20.3671,19.7413,19.8396,28700.0],["2016-06-23",20.1257,20.3045,20.0184,20.2688,37000.0],["2016-06-24",19.4462,19.7592,19.026,19.5267,118200.0],["2016-06-27",19.0081,19.2048,18.731,18.8025,41400.0],["2016-06-28",19.026,19.1512,18.1945,18.418,47900.0],["2016-06-29",18.5432,18.9277,18.2839,18.5611,76200.0],["2016-06-30",18.5253,19.6429,18.5253,19.6429,77500.0],["2016-07-01",20.0989,20.1168,19.3568,19.4731,32100.0],["2016-07-05",19.2853,19.6966,19.2316,19.3747,32200.0],["2016-07-06",19.3121,19.8217,18.9277,19.7502,37200.0],["2016-07-07",19.8754,20.5012,18.9724,19.1869,30800.0],["2016-07-08",19.2853,19.8933,18.722,19.3389,46200.0],["2016-07-11",19.3747,20.1525,19.3211,19.8843,55800.0],["2016-07-12",19.9827,20.3492,19.8128,19.8217,44000.0],["2016-07-13",19.8396,20.5906,19.8217,20.5906,43800.0],["2016-07-14",20.6801,21.0198,20.4387,20.6622,81900.0],["2016-07-15",20.8678,21.0377,20.3492,20.8857,67000.0],["2016-07-18",20.8499,21.4758,20.6979,21.0556,136800.0],["2016-07-19",21.0556,21.2791,20.841,20.9125,31200.0],["2016-07-20",21.0824,21.2076,20.4208,21.0824,41800.0],["2016-07-21",21.2344,21.4132,20.4297,20.7516,78000.0],["2016-07-22",20.7873,21.3774,20.6622,21.1807,57400.0],["2016-07-25",21.2791,21.297,20.8231,21.1629,56700.0],["2016-07-26",21.1897,21.4758,21.145,21.2254,23900.0],["2016-07-27",21.1986,21.1986,20.7248,20.8946,37700.0],["2016-07-28",20.7426,21.0556,20.5817,20.9215,26900.0],["2016-07-29",20.9393,21.0645,20.6085,20.8589,34500.0],["2016-08-01",20.9036,21.145,20.6622,21.0287,40900.0],["2016-08-02",21.0824,21.0824,20.6175,20.7873,23000.0],["2016-08-03",20.8589,20.8589,20.5906,20.7873,22700.0],["2016-08-04",20.8678,20.8678,20.4834,20.6353,34600.0],["2016-08-05",20.6801,21.0913,20.6711,21.0466,33900.0],["2016-08-08",21.0377,21.0824,20.5459,20.8052,77700.0],["2016-08-09",20.7516,21.3059,20.7516,21.2791,30700.0],["2016-08-10",21.3059,21.6099,21.1182,21.288,150200.0],["2016-08-11",21.3864,21.5205,21.297,21.4311,33600.0],["2016-08-12",21.449,21.4579,21.2791,21.4043,36000.0],["2016-08-15",21.44,21.4847,21.2612,21.3774,47700.0],["2016-08-16",21.0556,21.5205,21.0287,21.3864,37100.0],["2016-08-17",21.6188,21.7798,21.1807,21.6188,49200.0],["2016-08-18",21.6457,21.8602,21.5652,21.6367,62300.0],["2016-08-19",21.6546,21.9049,21.4132,21.5294,39600.0],["2016-08-22",21.3864,21.4758,21.1807,21.4043,19900.0],["2016-08-23",21.4758,21.6457,21.3953,21.449,23600.0],["2016-08-24",21.3685,21.3685,21.0287,21.0556,26600.0],["2016-08-25",21.145,21.2612,21.0913,21.1897,26500.0],["2016-08-26",21.2076,21.4579,20.9304,21.0734,31400.0],["2016-08-29",21.0287,21.1986,20.7516,21.0824,32800.0],["2016-08-30",20.984,21.136,20.7695,21.1092,16700.0],["2016-08-31",21.2254,21.5563,20.832,21.2701,54200.0],["2016-09-01",21.1897,21.3148,20.8589,21.1271,26000.0],["2016-09-02",21.2254,21.5741,20.9393,21.3059,28900.0],["2016-09-06",21.3327,21.6188,21.0109,21.5563,28400.0],["2016-09-07",21.5473,21.6367,21.4043,21.6099,26700.0],["2016-09-08",21.6546,21.7172,21.2433,21.4758,22600.0],["2016-09-09",21.2612,21.3685,20.841,20.841,27400.0],["2016-09-12",20.7426,21.1271,20.7426,21.0109,32000.0],["2016-09-13",20.7695,20.8768,20.3671,20.4387,34700.0],["2016-09-14",20.3135,20.4387,19.9648,20.0363,46000.0],["2016-09-15",20.3939,20.6979,20.1436,20.4834,33600.0],["2016-09-16",20.5281,20.6622,20.394,20.4744,51400.0],["2016-09-19",20.6443,21.6725,20.5549,21.1807,47300.0],["2016-09-20",21.2076,21.4221,20.6622,20.8052,64200.0],["2016-09-21",20.9751,21.297,20.8767,21.2254,72700.0],["2016-09-22",21.2701,21.4937,21.136,21.4668,39200.0],["2016-09-23",21.4132,21.6367,20.993,21.3953,27400.0],["2016-09-26",21.4579,21.7351,21.1539,21.6904,67700.0],["2016-09-27",21.8245,22.1642,21.6367,22.1463,49900.0],["2016-09-28",22.0748,22.3162,22.0748,22.3073,39300.0],["2016-09-29",22.7364,22.7364,22.0122,22.0391,18600.0],["2016-09-30",22.2,22.6739,21.9049,22.504,50200.0],["2016-10-03",22.504,22.647,22.1553,22.3609,38400.0],["2016-10-04",22.3162,22.7633,22.1911,22.2805,29200.0],["2016-10-05",22.3788,22.6202,22.2,22.4772,19700.0],["2016-10-06",22.3788,22.5666,22.0659,22.4772,14100.0],["2016-10-07",22.504,22.504,22.2,22.2894,8700.0],["2016-10-10",22.4056,22.8437,22.4056,22.6023,69000.0],["2016-10-11",22.6023,22.7096,22.0838,22.1642,17100.0],["2016-10-12",22.1285,22.2179,22.0212,22.1016,18400.0],["2016-10-13",21.9496,22.0033,21.3685,21.5831,35100.0],["2016-10-14",21.6278,22.2894,20.9572,21.3864,38800.0],["2016-10-17",21.3685,21.3685,21.1897,21.2165,10100.0],["2016-10-18",21.4668,21.4668,21.0287,21.2165,34000.0],["2016-10-19",21.8424,21.8424,20.7158,21.449,55700.0],["2016-10-20",21.2254,21.5026,21.0287,21.0734,29600.0],["2016-10-21",20.8946,21.3059,20.6443,21.136,56100.0],["2016-10-24",21.297,21.8066,21.297,21.5473,56400.0],["2016-10-25",21.6725,21.9675,20.5728,20.7337,42500.0],["2016-10-26",22.5308,23.3623,20.7873,21.5115,331800.0],["2016-10-27",21.6814,21.7351,21.3596,21.4937,39300.0],["2016-10-28",21.4132,21.5384,20.5638,20.9572,51600.0],["2016-10-31",21.0287,21.3149,18.8919,21.145,44500.0],["2016-11-01",21.2791,21.2791,19.9558,20.6353,44600.0],["2016-11-02",20.537,20.689,20.385,20.4923,30300.0],["2016-11-03",20.6354,20.7158,20.2598,20.2956,33600.0],["2016-11-04",20.4208,20.7069,20.1973,20.4565,42900.0],["2016-11-07",20.9483,20.9483,20.2956,20.4834,35800.0],["2016-11-08",20.5281,20.6443,20.0631,20.5906,23300.0],["2016-11-09",20.3403,21.1271,20.0006,21.0645,37800.0],["2016-11-10",21.3685,21.8245,20.1436,21.5294,56300.0],["2016-11-11",21.5652,22.343,20.5549,22.2268,59400.0],["2016-11-14",22.352,22.352,21.9854,22.2,52000.0],["2016-11-15",22.0748,22.343,21.8334,22.1642,71500.0],["2016-11-16",22.1463,22.2983,21.8066,21.8602,47300.0],["2016-11-17",21.896,22.352,21.8066,22.2715,45700.0],["2016-11-18",22.1732,22.5576,22.1732,22.5397,62900.0],["2016-11-21",22.5487,22.799,21.9944,22.0748,145900.0],["2016-11-22",22.343,23.3802,22.2358,23.0851,213100.0],["2016-11-23",23.1477,23.3355,22.951,23.1567,44800.0],["2016-11-25",23.2818,23.3623,23.0672,23.3176,21100.0],["2016-11-28",23.2014,23.559,23.0225,23.1656,48100.0],["2016-11-29",23.255,23.6216,23.1567,23.5053,32400.0],["2016-11-30",23.4696,23.4696,22.2,22.2447,144200.0],["2016-12-01",22.2894,22.8437,22.2894,22.8437,72100.0],["2016-12-02",22.7186,23.2461,22.656,22.9331,35000.0],["2016-12-05",23.2639,23.3086,23.0136,23.2461,57400.0],["2016-12-06",23.2908,23.3265,23.1656,23.2908,53000.0],["2016-12-07",23.3623,23.3623,23.0404,23.2818,57600.0],["2016-12-08",23.2639,23.9971,22.9957,23.0851,70400.0],["2016-12-09",23.2192,23.5858,23.1477,23.3712,106400.0],["2016-12-12",23.3712,23.4785,22.5934,22.7186,71200.0],["2016-12-13",22.8616,24.2832,22.8437,22.9868,24800.0],["2016-12-14",22.96,23.0762,22.6202,22.7633,23300.0],["2016-12-15",22.7364,22.9778,22.5844,22.7186,52500.0],["2016-12-16",22.799,22.799,22.3609,22.5219,391200.0],["2016-12-19",22.6917,22.9957,22.6917,22.8169,82000.0],["2016-12-20",22.9957,23.3444,22.7096,23.103,77300.0],["2016-12-21",22.9957,23.1209,22.7454,22.7811,25400.0],["2016-12-22",22.5934,23.0762,22.4503,22.656,35500.0],["2016-12-23",22.6828,22.8437,22.6113,22.8169,23700.0],["2016-12-27",22.7454,23.1835,22.5755,23.0136,43400.0],["2016-12-28",22.96,22.9868,22.3609,22.5576,34500.0],["2016-12-29",22.4772,23.0404,22.4503,22.799,61900.0],["2016-12-30",22.7901,23.1209,22.5308,23.0494,37600.0],["2017-01-03",23.255,23.255,22.5397,22.9778,65200.0],["2017-01-04",23.1209,23.1388,22.8259,22.9778,60600.0],["2017-01-05",22.9778,24.5514,22.656,22.8795,32900.0],["2017-01-06",22.9689,22.9689,22.6113,22.7096,20300.0],["2017-01-09",22.5844,22.6917,22.2626,22.4503,27600.0],["2017-01-10",22.4414,22.9778,22.4235,22.8348,26100.0],["2017-01-11",22.8795,22.8795,22.4503,22.6291,45300.0],["2017-01-12",22.3699,22.3699,21.8424,21.8692,23200.0],["2017-01-13",21.896,22.6291,21.8513,22.4235,59700.0],["2017-01-17",22.352,22.352,21.8155,21.8513,42400.0],["2017-01-18",22.0301,22.0301,21.297,21.4937,34800.0],["2017-01-19",21.44,21.6457,20.8946,21.0019,22600.0],["2017-01-20",20.9751,21.2165,20.7426,21.1092,34300.0],["2017-01-23",21.0198,21.145,20.6979,20.8231,43400.0],["2017-01-24",20.993,21.145,20.6532,20.841,35400.0],["2017-01-25",21.1807,21.3685,20.9036,21.2612,35800.0],["2017-01-26",21.4221,21.9139,21.2165,21.5384,89100.0],["2017-01-27",21.449,21.7261,21.1182,21.5294,99500.0],["2017-01-30",21.5115,21.5115,21.0198,21.0377,23800.0],["2017-01-31",20.9572,21.5115,20.9572,21.2433,38300.0],["2017-02-01",21.3685,21.4579,20.9662,21.0466,29000.0],["2017-02-02",20.9483,21.1182,20.832,21.0466,45200.0],["2017-02-03",21.1092,21.1897,20.984,21.0913,16600.0],["2017-02-06",20.9751,21.1092,20.9393,21.0466,34000.0],["2017-02-07",21.0287,21.1092,20.9125,21.0466,17000.0],["2017-02-08",20.9572,21.1092,20.8231,21.0109,32500.0],["2017-02-09",20.9304,21.145,20.8499,21.0645,28300.0],["2017-02-10",21.1897,21.4311,21.136,21.2523,23400.0],["2017-02-13",21.3685,21.449,21.2612,21.3417,14100.0],["2017-02-14",21.2612,21.297,20.9304,21.1718,25300.0],["2017-02-15",21.0734,21.6457,21.0556,21.4847,47500.0],["2017-02-16",21.3953,21.5741,21.2076,21.2701,33100.0],["2017-02-17",21.2344,21.3864,21.1629,21.3596,27800.0],["2017-02-21",21.5563,21.6546,21.0735,21.6367,40100.0],["2017-02-22",21.4579,21.7619,21.288,21.44,17700.0],["2017-02-23",21.4579,22.9242,21.3327,22.8706,73000.0],["2017-02-24",23.0494,23.9703,22.8437,23.8272,46000.0],["2017-02-27",23.8272,23.8272,23.1567,23.3534,41000.0],["2017-02-28",23.4338,23.4338,22.7633,22.7811,62600.0],["2017-03-01",23.1924,24.1312,22.951,24.0776,59400.0],["2017-03-02",24.006,25.7137,23.854,25.6511,212100.0],["2017-03-03",25.5528,25.5528,24.7124,24.8554,76100.0],["2017-03-06",24.7481,24.7481,24.2653,24.2653,31400.0],["2017-03-07",24.2296,24.6587,24.0865,24.5961,24200.0],["2017-03-08",24.5425,25.0163,24.4978,24.8286,44200.0],["2017-03-09",24.8107,25.07,24.766,24.8375,45500.0],["2017-03-10",25.061,25.1236,24.4978,24.6319,86400.0],["2017-03-13",24.5693,25.0342,24.5246,24.8107,30800.0],["2017-03-14",25.0789,25.3024,24.6766,24.9895,34900.0],["2017-03-15",25.1236,25.6958,25.0074,25.5349,49600.0],["2017-03-16",25.5528,25.9641,25.4187,25.5438,42800.0],["2017-03-17",25.5438,26.1429,25.4723,25.9283,101500.0],["2017-03-20",25.9104,25.973,25.6422,25.9194,102900.0],["2017-03-21",26.0088,26.2591,25.9194,25.9551,56500.0],["2017-03-22",25.8925,26.0088,25.1952,25.4723,26000.0],["2017-03-23",25.6869,26.3753,25.5438,25.973,37900.0],["2017-03-24",26.1518,26.3217,25.7227,25.7942,22400.0],["2017-03-27",25.365,26.3753,25.365,26.1608,29300.0],["2017-03-28",26.1786,26.2233,26.0177,26.1071,43300.0],["2017-03-29",26.0892,26.7687,25.9283,26.5184,165400.0],["2017-03-30",26.6078,26.9028,26.42,26.5005,40600.0],["2017-03-31",26.5184,26.6078,26.2591,26.4111,41000.0],["2017-04-03",26.4916,26.6436,26.0177,26.0982,80700.0],["2017-04-04",26.0892,26.4737,25.9909,26.1786,41200.0],["2017-04-05",26.1786,26.5363,25.7495,25.8389,30500.0],["2017-04-06",25.8836,26.3932,25.8389,26.3575,29700.0],["2017-04-07",26.1876,26.1876,25.7137,25.9551,40400.0],["2017-04-10",25.8657,26.125,25.8299,26.0356,30100.0],["2017-04-11",26.1429,26.7866,26.0714,26.572,27800.0],["2017-04-12",26.6257,26.6257,25.973,26.1697,21900.0],["2017-04-13",26.2591,26.2591,25.669,25.9283,27200.0],["2017-04-17",26.0803,26.42,26.0177,26.3753,22400.0],["2017-04-18",26.42,26.42,25.9194,26.2502,29000.0],["2017-04-19",26.3575,26.4647,26.0266,26.3306,24800.0],["2017-04-20",26.4647,26.4647,26.2591,26.3485,28300.0],["2017-04-21",26.4648,26.4648,26.0982,26.3038,23700.0],["2017-04-24",26.5542,26.5542,26.0445,26.3038,32100.0],["2017-04-25",26.3306,26.4647,26.0177,26.1518,38000.0],["2017-04-26",26.1339,26.8671,25.4544,26.6614,57600.0],["2017-04-27",26.724,26.724,26.4647,26.6257,35200.0],["2017-04-28",26.5005,26.5005,26.1965,26.3485,37700.0],["2017-05-01",26.3753,26.8224,26.3753,26.733,33100.0],["2017-05-02",26.8313,26.8313,26.3485,26.6257,102700.0],["2017-05-03",26.581,26.8224,26.5273,26.7062,43000.0],["2017-05-04",26.8224,26.8224,26.5184,26.581,29600.0],["2017-05-05",26.6793,26.8224,26.1071,26.6883,55100.0],["2017-05-08",26.5899,26.8313,26.5899,26.7509,24300.0],["2017-05-09",26.7509,26.8313,26.5989,26.7687,25300.0],["2017-05-10",26.7687,26.9833,26.3306,26.8582,44300.0],["2017-05-11",26.8224,27.2784,26.5631,27.1532,33100.0],["2017-05-12",27.1174,27.2605,26.572,27.1621,27600.0],["2017-05-15",27.189,27.3588,26.733,27.3409,30500.0],["2017-05-16",27.332,27.3588,27.028,27.2784,37600.0],["2017-05-17",27.037,27.037,26.5005,26.5542,63100.0],["2017-05-18",26.3843,26.8939,26.3843,26.876,30200.0],["2017-05-19",26.7598,26.9654,26.42,26.5363,39500.0],["2017-05-22",26.581,26.9118,26.581,26.8403,16100.0],["2017-05-23",27.0012,27.332,26.5363,27.2515,29000.0],["2017-05-24",27.3499,27.3588,27.0191,27.2873,35600.0],["2017-05-25",27.3231,27.3231,26.9833,27.028,23200.0],["2017-05-26",27.0459,27.2784,26.733,27.2426,21500.0],["2017-05-30",27.2337,27.3588,27.0012,27.0012,16800.0],["2017-05-31",27.2158,27.2158,26.6793,26.9565,29900.0],["2017-06-01",27.0101,27.3588,27.0101,27.3231,38500.0],["2017-06-02",27.3588,27.7701,27.2962,27.7254,50300.0],["2017-06-05",27.6807,27.7969,27.3499,27.5376,26800.0],["2017-06-06",27.4661,27.6807,27.4214,27.5019,18900.0],["2017-06-07",27.5466,27.7969,27.3767,27.6181,15600.0],["2017-06-08",27.627,28.539,27.5108,27.8774,46800.0],["2017-06-09",28.1188,28.7268,27.9847,28.6195,66500.0],["2017-06-12",28.7447,29.0576,28.1546,28.3691,27300.0],["2017-06-13",28.5569,29.1023,28.2797,28.6374,20100.0],["2017-06-14",28.4854,28.7089,27.7969,27.9221,31200.0],["2017-06-15",27.7433,28.1009,27.5823,28.0026,37100.0],["2017-06-16",27.6539,27.9847,26.8224,27.1264,76100.0],["2017-06-19",27.2247,27.4035,27.1174,27.189,48600.0],["2017-06-20",27.1621,27.1621,26.5005,26.572,35800.0],["2017-06-21",26.6704,26.9386,26.6167,26.724,31100.0],["2017-06-22",26.733,26.7687,26.4916,26.6436,20400.0],["2017-06-23",26.6078,28.5211,26.5989,28.4496,120500.0],["2017-06-26",28.3066,28.4496,27.2873,27.2962,46500.0],["2017-06-27",27.2962,27.4125,27.1174,27.2873,31000.0],["2017-06-28",27.9042,27.9042,27.1711,27.5913,14500.0],["2017-06-29",27.6002,27.6002,27.0817,27.4125,30100.0],["2017-06-30",27.4035,27.4035,26.8581,27.0459,31100.0],["2017-07-03",27.0906,27.6807,26.885,27.484,24100.0],["2017-07-05",27.4661,27.4661,26.9476,27.037,32300.0],["2017-07-06",26.7598,27.0995,26.4022,26.5005,25500.0],["2017-07-07",26.5631,27.3678,26.5631,27.2247,17700.0],["2017-07-10",27.0459,27.2873,26.9476,26.9833,10300.0],["2017-07-11",27.0995,27.0995,26.4379,26.733,22000.0],["2017-07-12",26.9744,27.1532,26.4737,26.8939,21200.0],["2017-07-13",26.885,27.028,26.429,26.5363,20100.0],["2017-07-14",26.5005,26.8671,26.2591,26.6614,23900.0],["2017-07-17",26.5363,26.9118,26.42,26.724,33800.0],["2017-07-18",26.7151,27.1979,26.5273,26.9118,23000.0],["2017-07-19",26.8224,27.0548,26.6704,26.9207,18400.0],["2017-07-20",26.9297,27.0906,26.5184,27.0548,6400.0],["2017-07-21",27.1264,27.1264,26.572,26.5989,42000.0],["2017-07-24",26.6257,26.9923,26.3485,26.6346,48300.0],["2017-07-25",26.8134,27.2068,26.4826,27.0548,30700.0],["2017-07-26",27.4482,30.9262,27.4482,30.4613,83600.0],["2017-07-27",30.4881,30.6222,30.3093,30.4613,48900.0],["2017-07-28",30.3987,30.4881,29.6298,30.2109,50100.0],["2017-07-31",30.3272,30.3272,29.4689,29.5851,57400.0],["2017-08-01",29.5136,29.9874,29.4689,29.8086,29700.0],["2017-08-02",29.8712,29.907,28.8877,29.5314,28400.0],["2017-08-03",30.0411,30.0411,29.1559,29.3794,29400.0],["2017-08-04",29.594,30.0053,29.3616,29.9248,17700.0],["2017-08-07",29.9159,30.3272,29.7997,30.2825,20900.0],["2017-08-08",30.1573,30.4345,29.7997,30.3003,43600.0],["2017-08-09",30.0321,31.6504,30.0321,31.2123,231800.0],["2017-08-10",30.953,31.1229,30.6401,31.0156,31600.0],["2017-08-11",31.0246,31.0246,30.3987,30.801,51600.0],["2017-08-14",30.8636,31.3643,30.8636,31.1765,17600.0],["2017-08-15",31.0871,31.418,31.0871,31.1855,8700.0],["2017-08-16",31.2212,31.3375,30.7563,30.9083,16500.0],["2017-08-17",30.8547,30.8815,30.2378,30.6937,36700.0],["2017-08-18",30.4523,30.5686,30.0232,30.5149,56500.0],["2017-08-21",30.4523,30.7653,30.2825,30.7295,46800.0],["2017-08-22",30.6312,31.0156,30.5775,30.6133,22800.0],["2017-08-23",30.7027,30.7027,30.3987,30.4523,15700.0],["2017-08-24",30.6222,30.6222,30.3987,30.6043,11500.0],["2017-08-25",30.4076,30.6312,30.4076,30.6133,29100.0],["2017-08-28",30.6222,30.6222,30.2199,30.5775,26100.0],["2017-08-29",30.4613,31.5878,30.3093,31.3285,43300.0],["2017-08-30",31.1318,31.3822,30.8279,31.266,17300.0],["2017-08-31",31.4627,31.8561,31.4269,31.8024,24500.0],["2017-09-01",31.9365,31.9365,31.2928,31.3822,16500.0],["2017-09-05",31.3822,32.0259,31.3822,31.8203,34000.0],["2017-09-06",31.7756,31.9633,31.1676,31.1855,29200.0],["2017-09-07",31.114,31.5252,31.114,31.1497,34100.0],["2017-09-08",31.5431,31.7845,30.5865,30.649,58900.0],["2017-09-11",31.0067,31.3375,30.7295,31.2302,31900.0],["2017-09-12",31.1587,31.4716,31.114,31.1855,23600.0],["2017-09-13",31.2928,31.7577,31.105,31.4358,29500.0],["2017-09-14",31.4269,31.5789,30.8368,31.1855,20200.0],["2017-09-15",31.2302,31.6862,30.8815,31.4984,116500.0],["2017-09-18",31.4895,32.3031,31.2034,31.4448,70100.0],["2017-09-19",31.5252,32.2763,31.4448,31.9365,44800.0],["2017-09-20",32.0527,32.9915,31.7935,31.9812,81100.0],["2017-09-21",32.1064,32.2137,31.561,31.6325,19400.0],["2017-09-22",31.8113,33.8588,31.2928,33.1346,132900.0],["2017-09-25",33.1972,33.5012,33.0273,33.4654,62700.0],["2017-09-26",33.4743,33.7336,33.0899,33.4564,34600.0],["2017-09-27",33.5816,35.5754,33.5816,34.878,144800.0],["2017-09-28",34.7529,34.9138,34.1181,34.7529,42400.0],["2017-09-29",34.7171,35.5665,34.4221,35.343,96300.0],["2017-10-02",35.2267,35.8794,35.1463,35.7989,44900.0],["2017-10-03",36.0314,36.0314,35.4681,35.6022,55800.0],["2017-10-04",35.7364,36.0135,35.495,35.6022,42200.0],["2017-10-05",35.7185,35.7721,35.2893,35.5933,61000.0],["2017-10-06",35.6469,35.9867,35.4681,35.8347,21000.0],["2017-10-09",35.6738,36.5053,35.6738,35.8347,42000.0],["2017-10-10",36.1029,36.4516,35.942,36.237,30800.0],["2017-10-11",36.3175,36.7824,36.2996,36.3622,26900.0],["2017-10-12",36.1834,36.3175,35.9688,36.1566,20800.0],["2017-10-13",36.2996,36.398,35.942,36.0493,22000.0],["2017-10-16",36.0582,36.2013,35.6559,36.1387,17700.0],["2017-10-17",36.1476,36.7645,36.1476,36.2549,30600.0],["2017-10-18",36.5231,37.3993,36.2013,37.1401,106100.0],["2017-10-19",37.1043,37.149,36.6126,36.9523,55700.0],["2017-10-20",36.9255,37.0059,36.4069,36.5678,43000.0],["2017-10-23",36.5768,36.6573,36.2281,36.4248,43900.0],["2017-10-24",36.4248,37.3457,36.2102,36.693,106500.0],["2017-10-25",39.0713,40.2336,38.2219,38.3918,207600.0],["2017-10-26",38.5795,38.9729,38.0073,38.4007,97200.0],["2017-10-27",38.3828,39.572,37.7123,39.4736,120100.0],["2017-10-30",39.4468,39.4468,38.4186,39.0355,69900.0],["2017-10-31",39.1428,40.0369,38.66,39.8849,136700.0],["2017-11-01",40.0637,40.5554,39.1875,40.5197,86400.0],["2017-11-02",40.627,40.9488,39.8044,40.0637,102900.0],["2017-11-03",40.0816,41.5836,40.0816,40.5644,66500.0],["2017-11-06",40.627,41.2528,40.4571,41.0204,48800.0],["2017-11-07",41.2081,41.4585,40.3677,41.2707,57600.0],["2017-11-08",41.0293,41.3869,40.5465,41.2975,38500.0],["2017-11-09",41.0472,41.1276,40.162,40.6448,31300.0],["2017-11-10",40.5912,40.7253,40.1889,40.1889,28100.0],["2017-11-13",40.1978,40.6895,39.867,40.6806,63000.0],["2017-11-14",40.5286,40.931,40.5107,40.5912,57700.0],["2017-11-15",40.3766,40.6806,40.0548,40.4034,42300.0],["2017-11-16",40.5376,41.5658,40.475,41.2886,107100.0],["2017-11-17",41.1455,41.4406,40.5286,41.0025,50400.0],["2017-11-20",41.0829,41.3869,40.9131,41.1634,52800.0],["2017-11-21",41.2528,41.5747,40.8863,41.5568,88100.0],["2017-11-22",41.5747,41.5747,40.3409,41.0919,38200.0],["2017-11-24",41.2171,42.8443,40.1442,42.3883,137700.0],["2017-11-27",42.3972,42.6297,41.6552,41.7803,148800.0],["2017-11-28",41.8429,42.5761,41.6194,42.2095,233600.0],["2017-11-29",42.2721,42.6565,41.8697,42.0754,58800.0],["2017-11-30",42.2005,42.2899,41.8966,41.9591,121100.0],["2017-12-01",42.0307,42.0307,40.6001,41.3333,72500.0],["2017-12-04",41.7356,42.0128,40.8773,41.0293,75500.0],["2017-12-05",41.0293,41.0919,40.7611,40.9041,33100.0],["2017-12-06",40.77,41.6373,40.77,41.4495,50200.0],["2017-12-07",41.4406,42.0486,41.3065,41.7624,78200.0],["2017-12-08",41.9413,42.3168,41.2975,41.2975,62200.0],["2017-12-11",41.3422,41.8876,41.2528,41.6283,75100.0],["2017-12-12",41.6194,42.0217,40.8862,40.9399,47000.0],["2017-12-13",41.0561,41.7893,40.9399,40.9488,34400.0],["2017-12-14",41.0204,41.3065,40.2336,40.5733,39800.0],["2017-12-15",40.5823,41.673,40.2693,41.3601,374700.0],["2017-12-18",41.673,42.1916,41.4674,41.5389,53800.0],["2017-12-19",41.6909,42.0128,41.3691,41.5568,33800.0],["2017-12-20",41.682,42.1558,41.3512,41.4227,47300.0],["2017-12-21",41.6283,42.129,41.2618,41.8519,61400.0],["2017-12-22",41.8161,41.8429,41.2081,41.3422,48000.0],["2017-12-26",41.2796,41.378,40.8147,41.0472,27000.0],["2017-12-27",41.0382,41.3333,40.7164,40.9309,27400.0],["2017-12-28",40.9131,40.9488,40.4571,40.6448,28300.0],["2017-12-29",40.6806,40.7343,40.0369,40.0726,48900.0],["2018-01-02",40.1352,40.7343,39.6524,39.8491,97300.0],["2018-01-03",39.8581,40.323,39.1517,40.2425,83100.0],["2018-01-04",40.5197,41.1992,39.7955,39.9028,22300.0],["2018-01-05",40.0548,40.8594,39.8759,40.3319,93600.0],["2018-01-08",40.3677,40.5554,39.7955,40.162,101700.0],["2018-01-09",40.2067,40.4392,39.8491,39.8849,84300.0],["2018-01-10",39.8223,40.2425,39.411,39.6882,40800.0],["2018-01-11",39.7508,40.6895,39.7508,40.5286,23800.0],["2018-01-12",40.4034,40.9131,39.6792,40.6091,30500.0],["2018-01-16",40.8862,41.6552,40.3051,40.3409,91000.0],["2018-01-17",40.475,41.1545,40.2783,41.0382,50000.0],["2018-01-18",41.0293,41.2886,40.2693,40.5912,31900.0],["2018-01-19",40.4929,40.5465,39.8134,40.1352,95500.0],["2018-01-22",39.9922,40.5912,39.8133,40.475,44000.0],["2018-01-23",40.4034,40.6895,39.7776,40.1889,35400.0],["2018-01-24",40.2515,40.3677,39.6792,40.2157,56900.0],["2018-01-25",40.2693,41.2171,39.8044,40.9131,145100.0],["2018-01-26",40.9757,41.0919,40.0548,40.2515,41700.0],["2018-01-29",40.0816,40.3677,39.6792,40.2425,43400.0],["2018-01-30",40.019,40.3766,40.019,40.2425,26700.0],["2018-01-31",40.3766,40.7968,40.0995,40.7343,52000.0],["2018-02-01",40.7253,41.0651,40.4034,40.7253,34300.0],["2018-02-02",40.5644,40.7253,39.7776,40.0011,85100.0],["2018-02-05",39.7061,39.7061,38.1325,38.4454,114000.0],["2018-02-06",37.8732,39.9117,37.6944,39.7865,77700.0],["2018-02-07",39.3395,39.9564,39.3395,39.563,38500.0],["2018-02-08",39.5719,39.5719,38.4722,38.7047,115200.0],["2018-02-09",39.116,39.3216,37.7749,38.5706,75600.0],["2018-02-12",38.7226,39.3216,38.0073,38.8924,92900.0],["2018-02-13",38.66,38.955,38.213,38.5795,40300.0],["2018-02-14",38.4186,39.4289,38.4096,38.964,32500.0],["2018-02-15",39.2411,39.6971,38.5795,39.4378,44100.0],["2018-02-16",39.4378,40.1531,38.8746,39.6882,130700.0],["2018-02-20",39.3931,40.0637,38.9282,39.4647,48600.0],["2018-02-21",38.356,38.356,37.2563,37.8285,179800.0],["2018-02-22",37.8195,38.7047,37.3278,37.5871,152000.0],["2018-02-23",37.596,38.2666,37.5513,37.7659,142100.0],["2018-02-26",37.8464,38.061,37.4262,37.7212,98200.0],["2018-02-27",37.8643,38.3292,37.7212,37.7927,125100.0],["2018-02-28",37.7927,38.1504,37.444,37.757,134700.0],["2018-03-01",37.8553,38.4365,37.6318,37.9626,101200.0],["2018-03-02",37.7033,38.1057,37.444,37.9715,58400.0],["2018-03-05",38.1414,38.2577,37.5334,37.9715,85300.0],["2018-03-06",38.0073,38.4812,37.6229,38.4186,69800.0],["2018-03-07",38.1235,39.5719,38.1235,39.0623,61900.0],["2018-03-08",39.2501,39.6792,38.6868,39.2411,83300.0],["2018-03-09",39.4736,39.9922,39.2322,39.8223,37500.0],["2018-03-12",39.6882,40.019,39.1607,39.4647,46600.0],["2018-03-13",39.6971,39.9117,38.9997,39.2411,92400.0],["2018-03-14",39.3127,39.4557,38.9193,39.3484,46400.0],["2018-03-15",39.268,39.6882,39.0534,39.5451,75400.0],["2018-03-16",39.4647,39.6792,38.7941,39.0802,143700.0],["2018-03-19",38.9461,39.0534,38.3828,38.803,44500.0],["2018-03-20",38.8388,39.2769,38.5974,38.7405,37000.0],["2018-03-21",38.5259,38.9372,38.356,38.6421,29900.0],["2018-03-22",38.4186,38.5616,37.6229,37.8464,73600.0],["2018-03-23",37.7838,38.0073,36.5589,36.7735,77900.0],["2018-03-26",37.3546,38.1146,37.3546,37.8374,53600.0],["2018-03-27",37.8732,38.2845,37.1311,37.5603,59600.0],["2018-03-28",37.6318,37.8017,37.2205,37.6139,90600.0],["2018-03-29",37.6318,38.2666,37.0328,37.8106,49300.0],["2018-04-02",37.8017,37.8017,36.237,36.6751,44300.0],["2018-04-03",36.8092,37.0328,36.2639,36.9881,55600.0],["2018-04-04",36.5231,37.5066,36.3622,37.3368,93200.0],["2018-04-05",37.5424,37.9537,37.1401,37.7838,74600.0],["2018-04-06",37.5513,37.8196,36.7645,36.8897,39300.0],["2018-04-09",37.1669,37.3457,36.3533,36.5589,111100.0],["2018-04-10",36.9076,37.4083,36.3354,36.4605,91100.0],["2018-04-11",36.2549,36.6572,36.2549,36.4784,44000.0],["2018-04-12",36.2728,36.9255,36.2728,36.7288,30000.0],["2018-04-13",36.8897,37.2026,36.4248,36.7288,35500.0],["2018-04-16",36.8629,38.204,36.8629,37.9805,44200.0],["2018-04-17",38.0788,38.5348,37.8732,38.3024,36800.0],["2018-04-18",38.2577,38.9372,37.3189,38.7494,44100.0],["2018-04-19",38.5438,38.8567,38.365,38.5616,24900.0],["2018-04-20",38.5438,39.0534,38.2666,38.5706,41000.0],["2018-04-23",38.6868,39.0087,38.0967,38.7494,21100.0],["2018-04-24",38.8478,38.8656,37.9984,38.3649,24400.0],["2018-04-25",38.4186,38.7852,38.2934,38.4901,31300.0],["2018-04-26",38.5169,38.9282,38.1593,38.4543,23900.0],["2018-04-27",38.7673,40.1978,37.6139,38.1593,35800.0],["2018-04-30",38.1593,38.6153,37.9537,38.1414,34300.0],["2018-05-01",38.1235,38.4365,37.4888,38.0967,34000.0],["2018-05-02",38.1057,38.7315,38.1057,38.2308,34400.0],["2018-05-03",38.1951,38.651,37.7927,38.213,24600.0],["2018-05-04",38.1772,39.9475,38.1772,39.5004,51100.0],["2018-05-07",39.4378,39.6345,38.803,39.0266,21600.0],["2018-05-08",38.955,39.5004,38.4365,39.2411,27000.0],["2018-05-09",39.4557,39.4557,38.6779,39.1517,33000.0],["2018-05-10",39.2322,39.572,38.9908,39.3037,31700.0],["2018-05-11",39.2948,39.4736,38.7494,38.9193,30100.0],["2018-05-14",38.955,39.2501,38.6063,38.8388,25900.0],["2018-05-15",38.7762,39.3306,38.6689,39.2322,32300.0],["2018-05-16",39.3305,39.6792,39.0087,39.5183,94200.0],["2018-05-17",39.5004,41.226,39.5004,41.2171,56800.0],["2018-05-18",41.3154,42.0217,40.8684,41.6194,81300.0],["2018-05-21",41.9234,42.4598,41.2618,41.9413,89800.0],["2018-05-22",41.9502,42.7102,41.3154,41.4674,73400.0],["2018-05-23",41.4674,41.7893,41.2349,41.7535,26400.0],["2018-05-24",41.5568,41.8876,41.3333,41.4853,23600.0],["2018-05-25",41.074,41.1723,40.1442,40.2783,63200.0],["2018-05-29",39.9832,40.9041,39.9475,40.5107,43000.0],["2018-05-30",40.5197,41.3065,40.1799,40.314,235100.0],["2018-05-31",40.2783,40.466,39.5272,39.8223,111300.0],["2018-06-01",40.0011,40.9667,39.411,40.8952,49500.0],["2018-06-04",40.9846,41.5836,40.7432,41.4674,39900.0],["2018-06-05",41.4763,41.521,40.6449,41.2439,42200.0],["2018-06-06",41.3243,41.4674,40.9667,41.4048,31000.0],["2018-06-07",41.5389,41.5389,40.6001,40.922,26800.0],["2018-06-08",40.8594,41.2796,39.9117,40.2783,55400.0],["2018-06-11",40.2693,41.0382,39.5183,39.9832,67600.0],["2018-06-12",39.9743,40.3587,39.3574,39.8312,42500.0],["2018-06-13",39.8223,40.323,38.3381,39.8759,48200.0],["2018-06-14",39.8938,40.171,38.7941,39.3305,71800.0],["2018-06-15",39.107,40.3319,39.0623,40.162,113300.0],["2018-06-18",40.0905,40.77,39.5898,40.6627,45600.0],["2018-06-19",40.4303,41.1992,40.2336,41.083,40000.0],["2018-06-20",41.1277,42.6208,41.1277,42.6208,125100.0],["2018-06-21",42.5403,42.5492,41.6552,41.8519,39400.0],["2018-06-22",41.9055,42.2721,41.1366,41.2171,392700.0],["2018-06-25",41.0919,41.4048,39.4825,39.6256,94100.0],["2018-06-26",39.6524,40.5823,39.6524,40.2425,25900.0],["2018-06-27",40.2514,40.2783,39.0534,39.2143,56100.0],["2018-06-28",39.2858,39.5094,38.052,39.2143,49500.0],["2018-06-29",39.2769,39.6524,39.1428,39.3842,39000.0],["2018-07-02",39.2948,39.563,38.9282,39.3127,31100.0],["2018-07-03",39.3931,39.9206,39.2143,39.4736,30400.0],["2018-07-05",39.5988,40.1084,39.2501,40.0637,21400.0],["2018-07-06",40.1442,40.627,39.8581,40.6091,50500.0],["2018-07-09",40.7074,41.1187,40.3498,41.074,29900.0],["2018-07-10",41.0114,41.7356,41.0114,41.6015,25400.0],["2018-07-11",41.682,41.8161,41.3422,41.7177,20200.0],["2018-07-12",41.8161,42.3168,41.4763,42.0664,28700.0],["2018-07-13",41.8876,42.5403,41.8876,42.4777,32400.0],["2018-07-16",42.5224,42.8443,42.1648,42.6208,30300.0],["2018-07-17",42.6118,43.1036,42.3347,42.9069,36400.0],["2018-07-18",42.8979,43.5685,42.8979,43.4612,29700.0],["2018-07-19",43.2109,43.2287,42.0754,42.7728,90200.0],["2018-07-20",42.737,42.88,42.4419,42.7906,25300.0],["2018-07-23",42.6655,42.88,41.7535,42.0485,55500.0],["2018-07-24",42.2274,42.5939,41.5926,42.138,30800.0],["2018-07-25",43.8278,44.3732,41.3601,42.4867,125900.0],["2018-07-26",42.4956,42.7459,41.6104,42.3525,45100.0],["2018-07-27",42.3436,42.3525,41.2171,42.1111,117600.0],["2018-07-30",42.29,42.6923,41.6552,41.7535,34300.0],["2018-07-31",41.8787,43.184,41.7267,42.6208,51700.0],["2018-08-01",42.6297,42.9158,41.8608,42.7459,63700.0],["2018-08-02",42.5045,42.8979,42.2095,42.5761,97700.0],["2018-08-03",42.8264,43.0231,42.2721,42.8622,67000.0],["2018-08-06",42.29,43.336,42.29,42.8264,36900.0],["2018-08-07",42.9069,42.9426,42.2453,42.4151,49600.0],["2018-08-08",42.3257,42.7102,42.1111,42.3168,36600.0],["2018-08-09",42.3883,42.8353,41.8429,41.977,73600.0],["2018-08-10",41.7803,42.3615,40.922,41.0293,68900.0],["2018-08-13",41.0561,41.0561,40.0637,40.8237,85200.0],["2018-08-14",40.9488,42.6565,40.6627,42.3704,64800.0],["2018-08-15",42.3704,42.3704,41.3243,41.8608,75100.0],["2018-08-16",42.1201,42.4509,41.6283,41.8966,67600.0],["2018-08-17",41.8519,42.5314,41.4763,41.6373,376300.0],["2018-08-20",41.8787,42.3436,41.6641,42.0396,33600.0],["2018-08-21",42.0307,43.1751,42.0307,42.1737,56700.0],["2018-08-22",42.1201,42.7012,42.1201,42.4151,27700.0],["2018-08-23",42.29,42.7191,42.0486,42.5761,31900.0],["2018-08-24",42.4956,42.88,42.4598,42.6208,57400.0],["2018-08-27",42.7012,43.1393,42.0575,42.0933,24700.0],["2018-08-28",42.1469,42.1469,41.2349,41.986,24600.0],["2018-08-29",42.1022,42.3257,42.0575,42.2363,31500.0],["2018-08-30",42.2363,42.9337,41.9413,42.2005,59400.0],["2018-08-31",42.2095,42.2095,41.5658,42.0664,35300.0],["2018-09-04",41.9144,42.0307,41.1545,41.5747,28900.0],["2018-09-05",41.5121,41.5121,40.5823,40.6717,33700.0],["2018-09-06",40.6627,40.6627,39.6971,40.1173,47300.0],["2018-09-07",39.9922,40.3856,39.7955,40.1263,37300.0],["2018-09-10",40.1173,40.5644,39.8581,40.2693,55300.0],["2018-09-11",40.4839,40.5554,39.6256,40.475,32200.0],["2018-09-12",40.4303,40.9757,40.1531,40.2962,29900.0],["2018-09-13",40.5107,40.8684,40.3766,40.4571,19500.0],["2018-09-14",40.5197,41.3065,40.5197,41.1276,42300.0],["2018-09-17",41.0293,41.0919,39.9743,40.3051,28000.0],["2018-09-18",40.4124,40.9309,40.1889,40.8684,27900.0],["2018-09-19",40.7611,41.2528,40.314,40.6985,46300.0],["2018-09-20",40.8594,41.1634,40.3409,40.7968,37400.0],["2018-09-21",40.7968,41.1008,40.475,40.7164,91300.0],["2018-09-24",40.7164,40.7164,39.8044,40.0011,49300.0],["2018-09-25",40.1084,40.3587,39.7687,40.171,25300.0],["2018-09-26",40.2783,40.6896,39.9654,40.171,32200.0],["2018-09-27",40.2246,40.7879,39.5898,40.627,33600.0],["2018-09-28",40.6359,41.2796,40.4124,40.6359,47600.0],["2018-10-01",40.627,40.6359,39.9922,40.5107,33800.0],["2018-10-02",40.5018,40.6359,40.2962,40.4571,47200.0],["2018-10-03",40.5733,40.7879,38.6242,40.6091,54600.0],["2018-10-04",40.9488,40.9488,40.323,40.5286,46000.0],["2018-10-05",40.6806,40.9488,38.9819,39.6882,114600.0],["2018-10-08",39.6077,39.9832,39.3216,39.7061,43800.0],["2018-10-09",39.6792,40.5286,39.6792,40.2604,83900.0],["2018-10-10",40.1263,40.627,39.6792,39.7508,111700.0],["2018-10-11",39.6256,40.4303,39.0802,39.6345,71300.0],["2018-10-12",40.0816,40.5644,39.3484,39.9743,60100.0],["2018-10-15",39.9028,40.6001,39.867,40.3677,30800.0],["2018-10-16",40.5018,41.6641,39.6971,41.4674,32300.0],["2018-10-17",41.4138,41.6015,40.8594,41.369,27800.0],["2018-10-18",41.3333,41.6015,40.4213,40.8058,22200.0],["2018-10-19",40.7968,41.4048,40.1173,40.323,32900.0],["2018-10-22",40.4571,41.4138,39.7418,40.3319,57400.0],["2018-10-23",39.8938,40.6001,39.0355,39.9385,35300.0],["2018-10-24",39.8312,40.0011,37.5334,37.6139,80900.0],["2018-10-25",38.0163,38.4365,34.7797,37.9894,75200.0],["2018-10-26",37.3725,37.4083,35.6827,36.1834,85400.0],["2018-10-29",36.6215,36.6215,33.8946,34.4131,62000.0],["2018-10-30",34.4042,34.7976,33.376,34.5204,71300.0],["2018-10-31",34.9227,35.3429,34.0912,34.6634,58800.0],["2018-11-01",34.8512,36.1655,34.3148,35.6022,54300.0],["2018-11-02",35.7721,36.2996,35.5307,36.1745,33800.0],["2018-11-05",36.0582,36.4159,34.9674,35.5665,57700.0],["2018-11-06",35.5844,35.8973,35.0032,35.7989,43400.0],["2018-11-07",35.8526,36.3533,35.5218,36.1208,84400.0],["2018-11-08",35.9778,37.2205,35.8973,36.0761,28900.0],["2018-11-09",36.0582,36.0582,34.3684,34.7976,61500.0],["2018-11-12",34.7886,35.2088,33.8767,34.2432,72900.0],["2018-11-13",34.4042,35.1016,34.4042,34.887,59900.0],["2018-11-14",35.2267,35.7095,34.574,34.726,167800.0],["2018-11-15",34.5651,35.638,34.5562,35.0479,40800.0],["2018-11-16",34.7618,35.6291,34.2522,34.9585,94300.0],["2018-11-19",34.9496,34.9496,33.823,34.1985,69000.0],["2018-11-20",33.6979,34.0465,33.1256,33.3939,39800.0],["2018-11-21",33.4922,34.5651,33.2597,34.2522,33300.0],["2018-11-23",33.9661,34.7082,33.9661,34.3505,12100.0],["2018-11-26",34.4757,35.6738,34.2701,34.887,30700.0],["2018-11-27",34.7797,35.1284,34.3595,34.7439,27600.0],["2018-11-28",34.8423,36.1745,34.5115,36.0672,29300.0],["2018-11-29",35.9509,36.4784,35.2267,35.8526,22400.0],["2018-11-30",35.8615,36.4784,35.2267,35.7632,67300.0],["2018-12-03",36.5321,37.4262,35.7453,36.4069,37500.0],["2018-12-04",36.3533,36.3533,34.0018,35.1373,59100.0],["2018-12-06",34.8959,36.2907,34.0287,35.9062,58700.0],["2018-12-07",35.8794,35.9241,34.5115,34.9138,40800.0],["2018-12-10",34.8333,35.8794,34.3684,35.1999,27800.0],["2018-12-11",35.6469,36.2907,34.0018,34.7886,25700.0],["2018-12-12",35.0747,36.2728,34.6813,35.9241,57200.0],["2018-12-13",35.942,36.3711,34.4221,34.8512,39300.0],["2018-12-14",34.5204,34.9406,34.4221,34.5115,28300.0],["2018-12-17",34.5204,35.0032,34.1896,34.3773,57800.0],["2018-12-18",35.0121,35.0121,34.3326,34.5204,65900.0],["2018-12-19",34.7529,36.1297,33.671,33.984,50900.0],["2018-12-20",33.7426,33.7426,32.9111,33.1793,39700.0],["2018-12-21",32.9736,33.6353,32.0527,32.0527,277400.0],["2018-12-24",31.856,32.2763,31.0871,31.0871,27500.0],["2018-12-26",31.3822,32.4551,30.801,32.3299,56700.0],["2018-12-27",31.7666,32.8127,31.6504,32.8038,45900.0],["2018-12-28",32.7948,33.984,32.7233,33.5727,73100.0],["2018-12-31",33.5906,34.2075,33.3492,34.1002,70400.0],["2019-01-02",33.6978,34.726,33.5548,34.4936,53100.0],["2019-01-03",34.2969,35.0211,33.4118,33.4118,46600.0],["2019-01-04",33.8498,35.2178,33.4028,35.1552,28700.0],["2019-01-07",35.1463,36.8271,35.1284,36.1387,48600.0],["2019-01-08",36.4159,37.9894,36.4159,37.2473,56400.0],["2019-01-09",37.3278,37.5424,36.3264,37.444,84400.0],["2019-01-10",37.1848,38.4097,37.1848,37.9,30900.0],["2019-01-11",37.6765,38.4275,37.5692,38.4186,21200.0],["2019-01-14",38.204,38.4454,37.1579,37.5513,28200.0],["2019-01-15",37.5603,37.7391,36.9791,37.5424,23300.0],["2019-01-16",37.5334,38.356,37.2384,37.9984,25000.0],["2019-01-17",37.909,38.3113,37.5871,37.909,44900.0],["2019-01-18",38.1504,38.4365,37.7838,38.0163,40700.0],["2019-01-22",37.8196,38.0878,37.4351,37.7838,29500.0],["2019-01-23",37.909,38.2577,37.3815,37.5245,29400.0],["2019-01-24",37.5156,38.2308,36.7467,37.9179,33400.0],["2019-01-25",38.2666,38.4454,37.8196,38.213,17200.0],["2019-01-28",37.9268,39.0176,37.5334,38.052,18700.0],["2019-01-29",38.0431,38.1861,37.2742,38.0878,48900.0],["2019-01-30",38.0788,38.4186,38.0341,38.4096,28500.0],["2019-01-31",38.3739,39.0891,38.0073,38.66,37500.0],["2019-02-01",39.0444,39.0444,38.4722,38.7136,23800.0],["2019-02-04",38.6242,38.6868,38.2755,38.6511,47400.0],["2019-02-05",38.8209,38.8835,38.3739,38.5438,24300.0],["2019-02-06",38.7047,38.7762,37.909,38.6421,37000.0],["2019-02-07",38.4007,38.4991,38.1146,38.3649,15100.0],["2019-02-08",38.356,38.5169,37.8911,38.4275,15400.0],["2019-02-11",38.4812,39.2501,38.2577,38.4901,26800.0],["2019-02-12",38.7762,38.9461,38.2755,38.4454,26800.0],["2019-02-13",38.2755,38.7047,37.3815,38.2577,45700.0],["2019-02-14",38.1057,38.5616,37.4351,38.4454,42800.0],["2019-02-15",38.4454,38.7494,37.8017,38.2398,111100.0],["2019-02-19",38.2308,38.9372,37.9715,38.8567,58700.0],["2019-02-20",38.4812,40.6091,38.4812,40.0816,49400.0],["2019-02-21",40.314,40.314,38.5438,39.8581,49200.0],["2019-02-22",39.9653,40.2693,39.0981,40.1442,33200.0],["2019-02-25",40.0369,40.1799,39.3842,39.7508,44000.0],["2019-02-26",39.3395,39.8491,39.3395,39.42,21800.0],["2019-02-27",39.1964,39.5898,39.0266,39.5898,28600.0],["2019-02-28",39.5451,40.6448,39.0355,39.2054,40200.0],["2019-03-01",39.5541,39.7508,39.1786,39.6167,36500.0],["2019-03-04",39.5809,40.019,38.9819,39.3574,38600.0],["2019-03-05",38.955,39.4557,38.6421,39.0802,21300.0],["2019-03-06",38.8924,39.0176,38.1682,38.7047,62700.0],["2019-03-07",38.5348,39.3574,38.1682,38.8477,50400.0],["2019-03-08",38.5974,38.9282,37.9984,38.8388,19200.0],["2019-03-11",38.9461,39.3752,38.4275,39.3305,39000.0],["2019-03-12",39.4021,39.4468,39.0087,39.0981,29300.0],["2019-03-13",39.1607,39.3663,38.7315,38.7673,26700.0],["2019-03-14",38.8388,38.8388,38.4007,38.7226,22800.0],["2019-03-15",38.5795,39.3127,38.3918,38.7494,98500.0],["2019-03-18",38.7762,39.1875,38.5438,39.0087,43900.0],["2019-03-19",39.3306,39.4468,38.8477,38.964,26400.0],["2019-03-20",38.812,39.3931,38.1593,38.7673,32100.0],["2019-03-21",38.7315,40.0905,38.356,39.6882,42400.0],["2019-03-22",39.4378,39.6256,38.3202,38.3202,25500.0],["2019-03-25",38.4186,38.9819,38.2219,38.5527,20200.0],["2019-03-26",38.7405,39.3395,38.2755,38.5706,31200.0],["2019-03-27",38.5527,39.0534,38.052,38.1414,37700.0],["2019-03-28",38.5974,39.3395,37.4887,39.2948,218900.0],["2019-03-29",39.3484,40.0816,38.8388,39.268,85700.0],["2019-04-01",39.5362,40.5733,39.5362,40.5018,33300.0],["2019-04-02",40.3945,40.9131,40.323,40.4124,44000.0],["2019-04-03",40.6538,42.0396,40.162,40.6359,29400.0],["2019-04-04",40.6806,41.8072,40.4392,40.7164,32900.0],["2019-04-05",40.8594,41.1545,40.8058,40.8952,49700.0],["2019-04-08",40.922,41.8429,40.922,41.7356,22300.0],["2019-04-09",41.8161,41.8161,41.1992,41.2707,64100.0],["2019-04-10",41.2796,42.6386,40.1889,42.1558,39600.0],["2019-04-11",42.2721,42.6118,41.5926,41.8519,28600.0],["2019-04-12",42.0307,42.3436,41.4853,42.0128,16700.0],["2019-04-15",42.0754,42.2363,41.1902,41.4137,30200.0],["2019-04-16",41.6641,42.0217,41.1545,41.3959,51500.0],["2019-04-17",41.5836,41.8876,41.3065,41.4227,43500.0],["2019-04-18",41.2975,41.7088,40.2514,40.6538,45800.0],["2019-04-22",40.5465,41.1724,39.6524,39.7329,49500.0],["2019-04-23",39.8849,41.2796,39.8491,40.8505,51600.0],["2019-04-24",40.8773,40.8773,38.7136,39.3395,158400.0],["2019-04-25",37.8196,39.6524,37.7659,38.4454,78700.0],["2019-04-26",38.2398,39.0802,38.2398,39.0266,43600.0],["2019-04-29",38.8835,39.4021,38.6332,38.9282,45500.0],["2019-04-30",38.7315,38.9014,38.061,38.1682,67400.0],["2019-05-01",38.3828,38.3918,37.8553,38.1146,89800.0],["2019-05-02",38.1504,38.508,37.8821,38.052,26300.0],["2019-05-03",38.2487,38.8924,38.2487,38.6242,27400.0],["2019-05-06",38.1057,38.7673,37.9268,38.5974,42000.0],["2019-05-07",38.2398,38.2398,36.7377,36.8361,58300.0],["2019-05-08",36.8361,38.1772,36.8361,38.0073,69400.0],["2019-05-09",37.6407,37.9358,37.2742,37.6586,27700.0],["2019-05-10",37.4887,38.1414,37.1043,37.9268,27300.0],["2019-05-13",37.2742,37.453,36.4606,36.9523,36400.0],["2019-05-14",37.0596,37.7659,36.9702,37.5335,42700.0],["2019-05-15",37.2205,39.3753,36.9255,39.1875,84000.0],["2019-05-16",39.2054,41.0204,38.9997,40.5912,110000.0],["2019-05-17",40.0816,40.4929,40.0816,40.2604,62700.0],["2019-05-20",39.9296,40.0011,39.5183,39.8581,19900.0],["2019-05-21",40.0637,40.2246,39.2143,39.6077,48100.0],["2019-05-22",39.3931,39.867,38.9908,39.6882,23400.0],["2019-05-23",39.2858,39.5183,38.3649,39.0355,53600.0],["2019-05-24",39.0802,39.5183,38.8925,39.2322,21800.0],["2019-05-28",40.2336,40.2336,39.0981,39.6524,48500.0],["2019-05-29",39.3306,39.572,38.6511,39.1339,47300.0],["2019-05-30",39.1607,39.2143,38.4901,39.2143,38200.0],["2019-05-31",38.6153,39.563,38.1504,38.4722,48800.0],["2019-06-03",38.4991,39.1786,37.909,38.0252,52100.0],["2019-06-04",38.5259,38.7226,37.5871,38.5259,34800.0],["2019-06-05",38.4365,38.8656,37.2652,37.6318,29500.0],["2019-06-06",37.4709,37.7838,36.7198,37.3278,25200.0],["2019-06-07",37.6765,38.5169,37.5871,38.4007,23300.0],["2019-06-10",38.4186,39.2948,38.4186,38.9014,37700.0],["2019-06-11",39.107,39.6792,38.66,38.8567,34000.0],["2019-06-12",38.651,39.6614,38.1325,38.3381,20100.0],["2019-06-13",38.3024,38.7673,38.204,38.3381,22000.0],["2019-06-14",38.3113,38.4454,37.301,37.3815,29100.0],["2019-06-17",37.3189,37.7927,37.2295,37.4977,31600.0],["2019-06-18",37.6497,38.2755,37.4619,38.0788,38200.0],["2019-06-19",38.3739,38.5438,37.6676,38.213,12100.0],["2019-06-20",38.6332,38.8567,37.9179,38.3471,38700.0],["2019-06-21",38.1057,38.5795,37.8106,37.9894,43100.0],["2019-06-24",37.9894,38.2577,37.4262,37.6139,32200.0],["2019-06-25",37.6407,37.6854,37.0596,37.4172,104000.0],["2019-06-26",37.6765,37.9358,37.4977,37.6944,41400.0],["2019-06-27",37.8106,38.7583,37.5871,37.9537,225500.0],["2019-06-28",38.1325,39.0713,38.1146,38.213,96200.0],["2019-07-01",38.812,38.812,37.8285,38.2666,52100.0],["2019-07-02",38.0163,38.8656,37.6497,38.7583,51800.0],["2019-07-03",38.7941,39.268,38.7941,39.0802,21000.0],["2019-07-05",38.8388,39.6435,38.7405,39.6167,34600.0],["2019-07-08",39.7865,40.2693,39.3842,40.0458,42800.0],["2019-07-09",39.5094,40.2783,39.5094,40.1173,36200.0],["2019-07-10",40.3856,40.4571,39.5809,39.8044,28900.0],["2019-07-11",39.8223,39.8223,39.0444,39.0444,29900.0],["2019-07-12",39.0444,39.5272,38.8924,39.268,22300.0],["2019-07-15",39.42,39.4915,39.0891,39.2054,9500.0],["2019-07-16",39.1339,40.1978,39.1339,39.8402,27100.0],["2019-07-17",39.7239,39.8223,39.3842,39.6792,29300.0],["2019-07-18",39.6524,40.1173,39.2769,39.5272,24900.0],["2019-07-19",39.3037,40.1352,38.8656,39.0355,28600.0],["2019-07-22",38.9372,39.5809,38.6153,39.1786,35600.0],["2019-07-23",39.3842,41.0114,39.1875,40.323,39700.0],["2019-07-24",40.0905,40.77,39.6882,40.2425,34800.0],["2019-07-25",41.3065,41.9949,40.3856,41.9234,53900.0],["2019-07-26",42.0754,42.7281,40.9578,42.6565,40500.0],["2019-07-29",42.4777,43.2466,42.2452,42.6744,52500.0],["2019-07-30",42.5045,43.5506,42.4688,42.6833,75600.0],["2019-07-31",42.8264,42.9426,41.7982,42.0843,65900.0],["2019-08-01",41.9681,42.6833,40.7432,40.8505,35900.0],["2019-08-02",40.8237,40.8237,39.9653,40.4481,27300.0],["2019-08-05",39.7061,40.0637,38.955,39.5272,33200.0],["2019-08-06",39.7329,40.8058,39.3663,40.475,81100.0],["2019-08-07",40.2246,40.466,39.8938,40.0369,39500.0],["2019-08-08",40.323,41.2439,40.0637,40.7164,56200.0],["2019-08-09",40.7164,41.1902,40.2336,40.8058,43200.0],["2019-08-12",40.7432,41.1455,40.019,40.6896,46600.0],["2019-08-13",40.1531,41.4585,40.1531,40.922,53000.0],["2019-08-14",40.3677,40.5376,39.3574,39.4557,35900.0],["2019-08-15",39.6077,39.9832,38.8388,39.2411,49700.0],["2019-08-16",39.5451,40.5375,38.9819,40.475,124600.0],["2019-08-19",41.0293,41.074,40.2604,40.475,69700.0],["2019-08-20",40.3856,41.0204,40.3856,40.6806,82300.0],["2019-08-21",41.1008,41.1008,40.5554,40.6001,26900.0],["2019-08-22",40.6538,40.8147,40.3409,40.475,23400.0],["2019-08-23",40.2246,40.6985,38.8924,39.0355,36600.0],["2019-08-26",39.5183,39.9564,39.0802,39.8491,17600.0],["2019-08-27",40.019,40.1263,39.0266,39.2411,33600.0],["2019-08-28",39.0444,40.0011,39.0444,39.8134,21900.0],["2019-08-29",40.2336,40.4928,40.1442,40.1889,23300.0],["2019-08-30",40.4124,40.5197,39.6524,39.6792,31400.0],["2019-09-03",39.6345,39.6345,37.444,37.7033,75700.0],["2019-09-04",38.1772,38.6242,38.0163,38.4812,24800.0],["2019-09-05",38.8925,39.1428,38.2666,38.5706,61800.0],["2019-09-06",38.6689,38.812,38.2219,38.5169,20000.0],["2019-09-09",38.7583,39.5362,38.5348,39.116,38500.0],["2019-09-10",39.1249,39.8938,38.2398,39.3484,73600.0],["2019-09-11",39.6077,40.2514,39.116,39.8223,61600.0],["2019-09-12",40.0279,40.7968,39.3842,40.5823,52000.0],["2019-09-13",40.7432,41.4853,40.7432,41.2618,38400.0],["2019-09-16",41.0204,41.5657,40.9757,41.1187,20600.0],["2019-09-17",41.0382,41.2707,40.77,40.7968,30300.0],["2019-09-18",40.8773,41.0829,39.9296,39.9475,28700.0],["2019-09-19",40.1531,41.3065,39.8581,39.9117,30000.0],["2019-09-20",39.8759,40.6448,38.9908,39.1875,81100.0],["2019-09-23",39.1517,39.3574,38.9014,38.9819,19400.0],["2019-09-24",39.0623,39.1428,38.4991,38.8209,57000.0],["2019-09-25",38.8388,39.0713,38.6421,38.6421,43200.0],["2019-09-26",38.6958,38.6958,37.9,37.9805,15900.0],["2019-09-27",38.0341,38.4991,36.8629,36.997,38900.0],["2019-09-30",37.2205,37.5871,37.0864,37.2742,30100.0],["2019-10-01",37.5245,37.9268,36.8897,37.1848,47400.0],["2019-10-02",37.0775,37.7391,36.5053,37.4262,49200.0],["2019-10-03",37.3278,37.9268,36.8271,37.4262,30400.0],["2019-10-04",37.4798,37.9,37.1848,37.748,25300.0],["2019-10-07",37.6944,37.9984,37.1579,37.4619,58100.0],["2019-10-08",37.1043,37.8464,36.9165,37.0328,25300.0],["2019-10-09",37.1401,37.3368,36.7645,37.2384,27000.0],["2019-10-10",37.2563,37.605,36.8271,36.9165,37000.0],["2019-10-11",37.3546,38.6063,37.3546,38.0341,29400.0],["2019-10-14",37.9626,38.0341,37.4977,37.8911,27400.0],["2019-10-15",38.2129,38.955,37.8553,38.7583,34600.0],["2019-10-16",38.6511,38.8656,38.1414,38.3649,25400.0],["2019-10-17",38.356,38.6868,38.213,38.2666,38700.0],["2019-10-18",38.0341,38.4275,37.6854,38.2487,17100.0],["2019-10-21",38.4991,38.812,38.0788,38.2666,25900.0],["2019-10-22",38.1325,38.4007,37.9537,38.3024,31300.0],["2019-10-23",38.2219,38.6153,38.2219,38.3292,20400.0],["2019-10-24",38.4186,38.4186,37.6497,37.8911,24400.0],["2019-10-25",37.8732,38.6689,37.8732,38.4096,27500.0],["2019-10-28",38.4991,39.1786,38.3739,38.7315,18600.0],["2019-10-29",38.6957,39.1696,38.5438,38.7583,33000.0],["2019-10-30",38.812,38.955,38.3113,38.7762,12200.0],["2019-10-31",38.2666,39.0444,36.6483,38.6153,99000.0],["2019-11-01",38.4454,38.7047,37.3457,38.66,77200.0],["2019-11-04",38.7226,39.3216,38.4007,38.4722,50700.0],["2019-11-05",38.6868,38.9997,38.5795,38.7405,24600.0],["2019-11-06",38.7494,38.9014,38.1682,38.4901,36200.0],["2019-11-07",38.9193,39.563,38.6689,39.4736,34800.0],["2019-11-08",39.411,40.0816,39.0802,39.4915,37100.0],["2019-11-11",39.1428,39.3842,38.7047,39.2322,23900.0],["2019-11-12",39.2411,39.42,38.6958,38.803,36300.0],["2019-11-13",38.6063,38.9729,38.2666,38.8299,26700.0],["2019-11-14",38.7136,39.2054,38.7136,38.7941,20100.0],["2019-11-15",39.1428,39.1428,38.7136,38.8299,47900.0],["2019-11-18",38.7047,39.2948,38.4454,39.1339,29300.0],["2019-11-19",39.1517,39.7061,38.9908,39.2948,29500.0],["2019-11-20",39.107,39.8402,39.107,39.5719,81300.0],["2019-11-21",39.6435,40.0279,39.3395,39.6614,35500.0],["2019-11-22",39.8134,39.9475,39.4021,39.7329,28800.0],["2019-11-25",39.8581,41.3869,39.8581,41.2081,39600.0],["2019-11-26",41.0919,41.6194,40.8952,40.9935,27000.0],["2019-11-27",41.2439,41.2439,40.1799,40.8058,28200.0],["2019-11-29",40.6895,40.8326,40.3409,40.77,16700.0],["2019-12-02",40.3677,40.5733,39.6077,40.0637,46200.0],["2019-12-03",40.019,40.2068,39.2858,40.1442,54600.0],["2019-12-04",40.2425,40.9488,40.2425,40.3945,47200.0],["2019-12-05",40.5197,40.8147,39.8491,39.8491,68500.0],["2019-12-06",40.1978,40.9131,40.1352,40.5644,49300.0],["2019-12-09",40.5018,40.6448,39.9832,40.3051,41800.0],["2019-12-10",40.3051,40.8594,40.1263,40.3051,35900.0],["2019-12-11",40.1889,41.0382,40.1531,40.77,55200.0],["2019-12-12",40.7879,42.3078,40.7879,41.8429,48500.0],["2019-12-13",41.8519,42.6923,41.7982,42.3078,40400.0],["2019-12-16",42.6386,42.8622,41.8518,41.977,45200.0],["2019-12-17",41.986,42.6297,41.8876,42.5582,98700.0],["2019-12-18",42.6565,43.7205,42.3794,43.4433,45300.0],["2019-12-19",43.5059,43.9261,43.184,43.5864,42900.0],["2019-12-20",43.801,44.5788,42.6208,43.3539,144300.0],["2019-12-23",43.4791,44.096,43.0231,43.4344,75600.0],["2019-12-24",43.3986,43.3986,42.9247,43.041,30800.0],["2019-12-26",43.6847,43.7741,42.7012,42.9695,33200.0],["2019-12-27",43.5327,43.6758,42.7817,42.9963,20800.0],["2019-12-30",43.193,43.4612,42.737,43.032,36700.0],["2019-12-31",43.3181,43.7562,43.0946,43.4076,45000.0],["2020-01-02",43.7026,44.2122,43.1572,44.0781,34700.0],["2020-01-03",43.5864,44.3285,43.4076,43.9708,56500.0],["2020-01-06",44.9722,46.8587,44.4983,46.5011,75600.0],["2020-01-07",47.4577,47.4577,46.2686,47.1716,122200.0],["2020-01-08",47.0554,47.5203,46.1434,46.5994,112000.0],["2020-01-09",46.6352,46.8945,45.911,46.0004,85400.0],["2020-01-10",46.1256,46.5905,45.3835,46.0361,77200.0],["2020-01-13",46.0361,46.5905,45.598,45.9736,77500.0],["2020-01-14",45.9646,46.2507,45.6964,45.8126,40200.0],["2020-01-15",45.7411,46.1792,45.2583,45.5444,32600.0],["2020-01-16",45.8305,47.0375,45.8216,46.9749,69500.0],["2020-01-17",47.2342,47.3504,46.7514,47.0822,33400.0],["2020-01-21",46.7961,46.7961,46.0719,46.4921,72800.0],["2020-01-22",46.5994,46.6799,46.3938,46.5368,41300.0],["2020-01-23",46.3401,46.9481,45.75,46.9213,60900.0],["2020-01-24",46.9839,46.9839,46.1703,46.3759,39700.0],["2020-01-27",45.6428,46.51,45.4639,46.054,38700.0],["2020-01-28",46.2239,46.7067,45.9199,46.5726,30600.0],["2020-01-29",46.6173,46.9392,46.4921,46.8676,41200.0],["2020-01-30",46.4743,47.878,46.3491,47.7796,137400.0],["2020-01-31",47.7438,48.1015,47.5203,47.9942,63600.0],["2020-02-03",48.3876,48.9061,47.8154,48.2982,81300.0],["2020-02-04",48.2803,48.6111,48.0031,48.0121,71800.0],["2020-02-05",48.4412,48.4412,47.9674,48.1372,166600.0],["2020-02-06",48.2624,48.3697,46.7067,47.7885,739100.0],["2020-02-07",47.726,48.8883,47.6276,48.2803,221200.0],["2020-02-10",48.2803,50.0595,48.2713,49.9433,823000.0],["2020-02-11",50.1489,50.4797,49.2459,49.532,434900.0],["2020-02-12",49.827,51.1235,49.7734,50.6317,296500.0],["2020-02-13",50.5334,51.1771,50.4261,50.8552,274100.0],["2020-02-14",50.8821,51.0877,50.5959,50.6943,85900.0],["2020-02-18",50.7032,51.347,50.3188,50.6049,234700.0],["2020-02-19",50.8284,51.2129,50.435,50.4797,131700.0],["2020-02-20",50.3545,51.4721,50.3456,50.9268,248600.0],["2020-02-21",50.9804,50.9804,49.6125,50.292,274500.0],["2020-02-24",48.9508,49.4336,48.1998,48.5038,158900.0],["2020-02-25",48.6379,48.8167,45.5533,45.5802,108400.0],["2020-02-26",45.607,46.2239,43.7831,44.2659,119300.0],["2020-02-27",43.4344,46.206,42.9247,43.64,168800.0],["2020-02-28",42.88,43.9976,41.074,42.2721,346400.0],["2020-03-02",41.9413,42.0664,39.1964,40.4929,209900.0],["2020-03-03",40.3498,40.8505,38.9193,39.2233,116800.0],["2020-03-04",39.6345,39.8849,38.2398,39.4021,75100.0],["2020-03-05",38.7762,38.9819,34.583,34.9853,149300.0],["2020-03-06",33.6263,34.8691,33.1435,34.3863,268500.0],["2020-03-09",32.4819,34.3058,28.995,29.0844,359200.0],["2020-03-10",29.603,31.0782,27.3409,28.8788,233700.0],["2020-03-11",28.2618,28.2618,23.4517,23.6663,317300.0],["2020-03-12",21.297,23.0315,18.3465,19.0528,580600.0],["2020-03-13",19.8933,21.6814,19.5625,21.449,564900.0],["2020-03-16",18.8204,19.4283,15.4676,15.4855,267000.0],["2020-03-17",15.9861,16.8087,13.9476,15.9861,373200.0],["2020-03-18",14.4126,14.6093,11.471,12.6959,523600.0],["2020-03-19",12.5708,14.9311,11.775,13.8314,391300.0],["2020-03-20",14.341,16.8713,13.6705,14.0281,358400.0],["2020-03-23",14.3768,17.4167,13.5364,17.1663,247800.0],["2020-03-24",18.2392,20.8857,18.2392,20.0184,265300.0],["2020-03-25",20.2867,24.9538,19.8843,24.0329,263300.0],["2020-03-26",24.8107,28.0026,24.319,25.07,203500.0],["2020-03-27",24.1312,24.1312,21.6457,22.2626,102000.0],["2020-03-30",22.2626,23.0225,20.5549,22.8884,121800.0],["2020-03-31",22.7811,25.3114,22.4503,25.0968,195800.0],["2020-04-01",24.0954,24.0954,22.1821,23.2014,159400.0],["2020-04-02",23.0315,23.3802,22.1285,22.8616,132300.0],["2020-04-03",22.5755,22.6739,19.2585,20.3045,154900.0],["2020-04-06",21.1182,24.015,21.1182,23.711,92300.0],["2020-04-07",25.3561,27.028,22.8616,23.4338,193700.0],["2020-04-08",24.1133,25.9194,23.559,24.6319,135000.0],["2020-04-09",25.7137,27.2158,24.5514,25.7584,297200.0],["2020-04-13",25.6064,25.6064,24.158,24.9269,134400.0],["2020-04-14",26.1071,26.429,25.0074,25.3561,87400.0],["2020-04-15",24.3905,24.7034,23.255,23.5858,53500.0],["2020-04-16",23.8809,23.8809,21.8871,22.4503,105200.0],["2020-04-17",23.7557,24.9806,23.6573,24.2295,86700.0],["2020-04-20",23.3981,24.2206,22.2268,22.4503,89000.0],["2020-04-21",21.6635,22.7543,20.7069,22.504,91300.0],["2020-04-22",23.2908,24.4888,22.352,22.8169,146300.0],["2020-04-23",22.0569,23.6037,21.6099,23.2639,259200.0],["2020-04-24",23.8898,24.6587,23.0136,24.5425,163200.0],["2020-04-27",26.3396,29.2364,26.125,27.5645,399500.0],["2020-04-28",28.9056,30.2199,28.1724,29.2722,181700.0],["2020-04-29",29.4063,31.7756,29.4063,31.6236,197200.0],["2020-04-30",30.9977,30.9977,29.5404,29.8086,127500.0],["2020-05-01",28.6642,28.7178,26.6883,27.5466,96700.0],["2020-05-04",26.8403,27.7165,26.0535,27.3052,110700.0],["2020-05-05",28.0473,28.6552,26.7419,26.9207,112400.0],["2020-05-06",27.1264,27.4304,26.3396,26.6614,120100.0],["2020-05-07",27.3141,28.1099,26.7687,28.0204,113400.0],["2020-05-08",28.8966,30.3629,27.9936,30.3003,128000.0],["2020-05-11",29.5761,29.7281,28.0115,29.147,152100.0],["2020-05-12",29.2453,29.2453,26.885,26.9565,124900.0],["2020-05-13",26.7777,26.8403,24.6587,25.3382,93300.0],["2020-05-14",24.6051,26.724,23.6931,26.6167,210100.0],["2020-05-15",26.3664,27.5198,25.8031,27.1264,376700.0],["2020-05-18",28.7625,29.9517,28.7536,29.2632,136200.0],["2020-05-19",29.2185,30.4881,28.5211,29.5046,124700.0],["2020-05-20",30.1305,32.7501,29.7997,32.0975,182100.0],["2020-05-21",32.1958,33.528,31.9991,32.7233,215500.0],["2020-05-22",32.7144,33.5906,32.0706,33.0809,104800.0],["2020-05-26",34.5383,35.039,33.6889,34.0823,150900.0],["2020-05-27",35.5396,36.9165,34.9674,36.3801,238900.0],["2020-05-28",36.6394,38.4365,35.8258,35.9599,165600.0],["2020-05-29",35.495,35.942,34.2075,35.8883,153200.0],["2020-06-01",36.1208,37.9894,36.1208,36.3354,99900.0],["2020-06-02",36.693,36.7377,35.5486,36.1834,59100.0],["2020-06-03",36.8897,38.2755,36.8897,37.757,105500.0],["2020-06-04",37.4262,38.3202,37.149,37.6229,74600.0],["2020-06-05",39.2769,40.2336,37.3993,37.7033,108200.0],["2020-06-08",37.7123,38.803,37.7033,38.7405,118800.0],["2020-06-09",38.0341,38.4722,36.9165,37.8196,101600.0],["2020-06-10",37.7123,37.7123,34.6992,36.1208,88900.0],["2020-06-11",34.1002,34.5383,31.5163,31.7309,119600.0],["2020-06-12",33.7694,34.4131,31.8382,32.1869,144000.0],["2020-06-15",30.8547,34.735,30.8547,33.6442,112700.0],["2020-06-16",35.8615,36.085,33.6442,34.2701,61400.0],["2020-06-17",34.3326,34.3326,33.1793,33.3939,67900.0],["2020-06-18",33.0809,33.7694,32.6965,32.8842,63400.0],["2020-06-19",33.5548,33.832,31.6683,31.9544,140000.0],["2020-06-22",31.6504,32.4372,31.0693,32.4014,66400.0],["2020-06-23",33.1882,33.3849,32.4819,33.2598,94300.0],["2020-06-24",32.4193,32.5981,31.1318,31.7398,112300.0],["2020-06-25",31.4448,31.9276,30.4881,31.0335,98500.0],["2020-06-26",30.7832,30.8368,28.8341,28.9056,283100.0],["2020-06-29",29.5851,31.114,28.4764,30.4434,107600.0],["2020-06-30",30.3182,30.6312,30.1752,30.4702,76100.0],["2020-07-01",30.5149,31.8739,30.1037,30.3182,78300.0],["2020-07-02",31.266,31.5699,30.5418,30.7206,60600.0],["2020-07-06",31.2928,31.2928,30.1841,30.6669,75900.0],["2020-07-07",30.1394,30.4792,28.5837,28.6999,118900.0],["2020-07-08",28.7804,29.1112,27.6628,28.5927,119300.0],["2020-07-09",28.4764,28.5837,27.0817,28.0115,105300.0],["2020-07-10",27.9221,28.6105,27.8953,28.6105,61900.0],["2020-07-13",28.9592,30.3808,28.1724,28.8162,77700.0],["2020-07-14",29.0576,29.5761,28.5211,29.2275,84500.0],["2020-07-15",30.2288,32.6965,30.2109,32.4372,104600.0],["2020-07-16",31.9633,31.9633,30.9888,31.4269,87400.0],["2020-07-17",31.4537,32.3657,30.9977,31.4269,96000.0],["2020-07-20",31.1676,31.418,29.8623,30.0142,56400.0],["2020-07-21",30.6848,31.6415,30.2378,31.3017,106500.0],["2020-07-22",30.8726,31.7756,29.9606,30.8815,50200.0],["2020-07-23",32.4283,32.5892,30.202,31.2123,143100.0],["2020-07-24",31.114,31.8739,30.658,31.6951,75000.0],["2020-07-27",32.2941,32.4014,30.6312,31.1408,101700.0],["2020-07-28",30.9351,32.3836,30.9351,31.4895,81400.0],["2020-07-29",31.7309,33.4564,31.7309,32.8574,130400.0],["2020-07-30",32.1243,33.6978,32.1243,33.2776,49900.0],["2020-07-31",33.2687,33.2687,32.0617,32.3567,119300.0],["2020-08-03",32.473,33.6353,32.169,33.5727,64200.0],["2020-08-04",33.4833,34.0734,33.4296,33.7873,45800.0],["2020-08-05",34.3326,34.4221,32.9826,33.9571,64300.0],["2020-08-06",33.9661,35.5844,33.9124,35.5844,51900.0],["2020-08-07",35.3519,37.0685,34.4668,36.0672,89100.0],["2020-08-10",36.4874,38.3381,36.4874,37.6586,78800.0],["2020-08-11",38.4454,39.4021,37.9268,39.268,139300.0],["2020-08-12",39.7508,40.1442,39.0623,39.8312,128200.0],["2020-08-13",39.5183,40.1442,38.7405,39.3216,55900.0],["2020-08-14",39.0355,39.563,36.0672,39.4647,45000.0],["2020-08-17",39.5183,39.6524,38.6957,39.4378,48300.0],["2020-08-18",39.5719,39.5719,38.4544,39.116,43900.0],["2020-08-19",39.3395,39.6882,38.7852,39.0623,67100.0],["2020-08-20",38.4991,39.5272,38.4991,39.2411,42400.0],["2020-08-21",39.2233,40.0101,38.5885,38.812,55800.0],["2020-08-24",38.812,39.563,38.356,39.2859,52800.0],["2020-08-25",39.4468,39.8581,39.0534,39.4021,83200.0],["2020-08-26",39.411,40.9131,39.1964,40.6717,75300.0],["2020-08-27",40.9846,41.1277,40.5286,40.8952,62100.0],["2020-08-28",41.226,42.7906,41.0829,42.7906,65000.0],["2020-08-31",42.9158,42.9158,40.6001,41.1366,110300.0],["2020-09-01",41.0829,42.7906,41.0829,42.7102,57200.0],["2020-09-02",42.8979,42.9158,41.6373,42.0217,101600.0],["2020-09-03",42.1827,42.4598,40.6895,41.1634,64900.0],["2020-09-04",42.0933,42.3257,39.867,41.3869,57000.0],["2020-09-08",40.627,42.0217,40.4213,40.5197,79500.0],["2020-09-09",40.9488,41.1455,40.0458,40.4839,64800.0],["2020-09-10",40.8952,42.3346,40.4839,40.4839,95100.0],["2020-09-11",41.0651,41.0651,39.5719,39.7061,81800.0],["2020-09-14",40.1799,41.9055,40.1799,41.4942,84200.0],["2020-09-15",41.5747,42.6655,41.2171,42.1648,57900.0],["2020-09-16",42.2363,43.1751,41.6462,41.7624,68500.0],["2020-09-17",41.074,42.0664,40.8415,41.1724,58700.0],["2020-09-18",41.5926,42.2542,40.3319,40.5554,203700.0],["2020-09-21",39.4378,39.6614,38.061,39.5272,105800.0],["2020-09-22",39.6345,41.673,39.116,41.5926,60300.0],["2020-09-23",41.4853,42.2453,39.3127,39.7239,94300.0],["2020-09-24",39.6435,40.7611,38.8835,39.5898,102200.0],["2020-09-25",39.2501,40.6895,39.2501,40.4839,65400.0],["2020-09-28",41.0382,42.4688,40.3319,41.1187,130400.0],["2020-09-29",41.1545,41.1545,38.9819,39.4468,69600.0],["2020-09-30",39.7329,41.1277,39.6077,39.8759,100100.0],["2020-10-01",40.0548,40.4213,39.5541,40.2425,45400.0],["2020-10-02",39.1607,41.0472,39.1607,40.8237,79900.0],["2020-10-05",41.682,44.248,40.2336,40.9846,56700.0],["2020-10-06",41.2975,42.3257,40.6091,40.7879,79500.0],["2020-10-07",41.3869,42.0038,40.6806,41.5121,57900.0],["2020-10-08",41.986,41.986,40.7432,41.4316,47600.0],["2020-10-09",42.2542,42.2542,41.1455,41.5658,44400.0],["2020-10-12",40.8147,42.1022,40.8147,41.3512,65200.0],["2020-10-13",40.8773,41.7088,40.3945,41.4585,43500.0],["2020-10-14",41.4227,42.6386,41.0293,41.1813,27700.0],["2020-10-15",40.475,41.8876,40.3945,41.6552,53600.0],["2020-10-16",41.4853,42.2453,41.4048,41.4942,41900.0],["2020-10-19",42.0307,42.2631,40.4034,40.627,40800.0],["2020-10-20",40.9935,41.5568,40.3677,40.6806,35700.0],["2020-10-21",40.4929,40.6717,38.9014,39.0444,34500.0],["2020-10-22",39.1964,39.8581,37.3189,39.5988,212600.0],["2020-10-23",39.8849,40.9488,39.5451,40.5912,71900.0],["2020-10-26",39.8223,40.1173,37.7391,39.4915,82100.0],["2020-10-27",39.4021,40.1442,36.8092,37.5513,81600.0],["2020-10-28",36.702,38.3649,36.2013,36.9344,70400.0],["2020-10-29",36.854,37.9,35.933,37.0238,99600.0],["2020-10-30",39.3395,39.6971,37.5513,38.7941,141800.0],["2020-11-02",39.1428,41.3243,39.1428,41.074,145300.0],["2020-11-03",41.5568,42.8264,41.1098,41.9234,175100.0],["2020-11-04",41.9502,43.7205,41.5479,43.64,133300.0],["2020-11-05",43.7205,44.5877,42.1916,44.2122,134000.0],["2020-11-06",44.2301,44.552,43.2019,43.7562,67600.0],["2020-11-09",46.1703,50.0953,45.0795,45.4103,111700.0],["2020-11-10",45.8752,45.8752,44.2301,45.1868,91900.0],["2020-11-11",45.5623,45.759,42.1648,43.0052,81900.0],["2020-11-12",42.7012,42.7906,40.4392,41.7088,93900.0],["2020-11-13",42.281,42.9963,41.9591,42.6833,100600.0],["2020-11-16",43.7205,44.552,43.4433,44.4983,77400.0],["2020-11-17",43.5685,45.3119,43.5685,44.5251,57400.0],["2020-11-18",44.6771,45.2494,44.2838,44.3642,45100.0],["2020-11-19",44.239,44.9543,43.8009,44.704,34000.0],["2020-11-20",44.248,44.7308,43.649,44.1675,74300.0],["2020-11-23",44.3374,44.9275,43.2824,44.856,60200.0],["2020-11-24",45.0616,47.2968,45.0616,46.7067,81700.0],["2020-11-25",47.9942,49.6035,46.7872,48.468,171500.0],["2020-11-27",48.2803,51.1235,48.2803,50.5244,91000.0],["2020-11-30",50.6943,50.6943,48.9955,49.3711,126100.0],["2020-12-01",50.1042,50.8463,48.8972,50.14,463000.0],["2020-12-02",50.4708,50.4708,46.3133,46.9392,231400.0],["2020-12-03",46.9302,48.4233,46.805,47.3415,101800.0],["2020-12-04",47.5203,47.9048,47.0554,47.6544,126500.0],["2020-12-07",47.3773,47.8332,47.1806,47.3862,127400.0],["2020-12-08",46.8051,48.4949,46.7335,48.3339,120800.0],["2020-12-09",48.8167,49.085,48.1015,48.2713,88600.0],["2020-12-10",48.5127,48.5127,47.7975,48.2266,95100.0],["2020-12-11",48.6469,48.6469,46.6352,46.8498,47700.0],["2020-12-14",47.9405,47.9405,47.0375,47.3326,46700.0],["2020-12-15",47.6813,49.5141,47.5293,49.1744,76600.0],["2020-12-16",49.1297,49.7287,48.6737,49.1475,101300.0],["2020-12-17",49.085,51.195,48.1819,51.1592,78000.0],["2020-12-18",51.3649,53.2245,51.1682,51.3202,124700.0],["2020-12-21",50.0327,51.0519,49.1744,50.8284,76500.0],["2020-12-22",50.8105,52.2411,50.6585,52.0622,66000.0],["2020-12-23",52.5898,53.0726,51.5884,51.9639,55000.0],["2020-12-24",52.1159,53.305,52.1159,53.1977,54200.0],["2020-12-28",54.217,54.512,52.9742,53.1262,76200.0],["2020-12-29",53.4123,53.7789,50.8195,50.9357,73000.0],["2020-12-30",51.2933,54.1991,50.6585,53.7431,85700.0],["2020-12-31",53.904,55.3167,52.3305,54.7355,109300.0],["2021-01-04",54.9591,54.9859,51.2397,51.9103,72700.0],["2021-01-05",51.7672,54.7981,51.6957,54.1365,56100.0],["2021-01-06",54.7624,57.1764,54.1186,55.3524,114000.0],["2021-01-07",55.5402,56.5326,54.6551,55.0842,47700.0],["2021-01-08",55.2541,55.4329,53.8504,54.6819,68700.0],["2021-01-11",54.3868,55.9247,53.5732,55.7727,115200.0],["2021-01-12",56.2376,56.5416,55.6475,56.2644,113100.0],["2021-01-13",56.0856,56.327,54.4673,54.6461,58300.0],["2021-01-14",55.8442,55.9872,53.6179,55.0842,60600.0],["2021-01-15",54.2796,55.7637,53.6984,54.3243,43900.0],["2021-01-19",55.1468,55.4508,53.8683,54.369,37800.0],["2021-01-20",54.2617,55.415,53.913,54.8875,57700.0],["2021-01-21",54.9054,54.9054,53.3318,54.4226,57200.0],["2021-01-22",53.5732,55.1558,53.2067,54.9859,43800.0],["2021-01-25",54.664,54.7892,51.4274,52.2858,58600.0],["2021-01-26",52.6613,52.6613,50.6138,50.739,81300.0],["2021-01-27",49.4247,50.2115,46.9392,47.3862,98700.0],["2021-01-28",48.7005,50.2383,47.3147,48.9508,127400.0],["2021-01-29",48.6111,48.6111,46.8676,47.2521,47300.0],["2021-02-01",46.3759,48.4323,44.7129,47.8332,45300.0],["2021-02-02",48.6737,50.1221,48.2892,49.684,63400.0],["2021-02-03",49.5052,50.4171,48.9419,49.8449,48600.0],["2021-02-04",49.7287,51.5169,49.7287,50.9357,48400.0],["2021-02-05",51.642,52.4467,50.7658,51.4274,58600.0],["2021-02-08",52.0712,52.4914,50.3814,51.6331,63100.0],["2021-02-09",50.9625,51.9728,50.739,51.3827,42000.0],["2021-02-10",51.7493,51.7493,50.3903,50.9357,81000.0],["2021-02-11",51.0072,51.9013,49.9075,50.5155,88700.0],["2021-02-12",50.1578,50.9089,49.8807,50.5155,51500.0],["2021-02-16",51.0877,53.0636,50.9804,52.3036,206400.0],["2021-02-17",51.6778,51.6778,48.8436,49.2817,117800.0],["2021-02-18",48.9955,49.5052,48.3339,48.9508,77500.0],["2021-02-19",49.1922,51.651,49.0671,50.5244,105300.0],["2021-02-22",50.5244,55.8263,50.5155,53.9756,138300.0],["2021-02-23",53.6716,55.6207,52.9653,55.0395,93600.0],["2021-02-24",54.36,57.3999,54.36,56.8187,110900.0],["2021-02-25",55.9694,60.6901,55.4597,58.5622,246200.0],["2021-02-26",56.4522,60.8421,54.7713,60.4934,322300.0],["2021-03-01",63.274,63.274,59.5725,60.851,273000.0],["2021-03-02",61.6289,61.6289,58.9377,59.4563,970100.0],["2021-03-03",59.9391,60.6901,56.622,56.8634,138900.0],["2021-03-04",56.5952,56.9528,52.4914,53.8683,173900.0],["2021-03-05",54.9233,55.7816,50.9893,55.7011,113100.0],["2021-03-08",56.7651,57.4625,55.6028,56.4075,104600.0],["2021-03-09",57.1764,57.7844,56.1571,56.5684,84200.0],["2021-03-10",56.935,60.4308,56.935,60.2162,121400.0],["2021-03-11",60.7974,62.6392,60.3325,62.362,132300.0],["2021-03-12",62.4514,62.9879,61.4054,61.8166,75700.0],["2021-03-15",61.4054,63.3813,61.012,61.6825,57800.0],["2021-03-16",61.8077,62.0759,59.5546,59.9748,98300.0],["2021-03-17",59.0718,60.1179,59.0182,59.805,52700.0],["2021-03-18",59.3758,60.0106,57.7843,57.838,65300.0],["2021-03-19",57.2658,58.2224,56.5952,57.6413,173800.0],["2021-03-22",57.686,58.1509,56.2376,57.6681,91400.0],["2021-03-23",57.5072,57.5072,55.7548,56.4522,95500.0],["2021-03-24",57.0244,58.1867,54.208,54.4226,122100.0],["2021-03-25",53.6001,57.1674,52.8043,56.6936,65100.0],["2021-03-26",56.8813,57.8201,55.7906,57.2479,83400.0],["2021-03-29",57.4714,57.4714,53.1888,53.2961,64500.0],["2021-03-30",53.5732,55.0038,52.7775,54.6819,61400.0],["2021-03-31",54.4941,55.5491,53.4123,54.1991,130400.0],["2021-04-01",54.512,56.5058,54.512,55.9425,69200.0],["2021-04-05",56.9439,58.6158,56.5684,56.783,42800.0],["2021-04-06",56.8009,58.2403,56.2555,57.8827,41000.0],["2021-04-07",57.5608,58.1509,56.935,57.3641,83400.0],["2021-04-08",58.2046,58.4907,56.6578,58.0973,76300.0],["2021-04-09",57.4714,59.3937,57.2479,59.34,42300.0],["2021-04-12",58.2493,59.4295,58.2493,59.045,35800.0],["2021-04-13",58.8125,59.7245,57.8201,59.188,62000.0],["2021-04-14",59.045,60.7259,59.045,59.501,49000.0],["2021-04-15",59.9391,60.7616,58.3834,60.1358,47600.0],["2021-04-16",60.6096,61.164,59.8318,60.3146,48200.0],["2021-04-19",60.2073,60.3414,57.7396,58.6516,52500.0],["2021-04-20",58.4817,58.9556,57.1227,57.6949,57700.0],["2021-04-21",57.239,59.3669,57.239,59.188,60000.0],["2021-04-22",59.3579,60.2967,58.5264,59.4742,37300.0],["2021-04-23",60.0464,60.4129,59.2417,59.7781,39900.0],["2021-04-26",60.2967,61.6647,58.9288,59.9301,37400.0],["2021-04-27",60.5292,61.8256,60.3146,61.155,48000.0],["2021-04-28",61.5663,61.8166,60.7169,61.6021,43600.0],["2021-04-29",62.5856,67.4762,62.1743,67.1275,120700.0],["2021-04-30",66.2513,67.95,65.6165,67.4225,110300.0],["2021-05-03",66.8145,67.0559,64.9906,65.6612,140000.0],["2021-05-04",65.5181,65.545,64.0876,64.7939,105900.0],["2021-05-05",64.9906,66.3496,64.0429,65.3483,100700.0],["2021-05-06",65.4824,66.0635,63.1488,64.3558,75700.0],["2021-05-07",64.5972,65.7953,64.1681,65.4824,69400.0],["2021-05-10",65.2946,66.0367,63.2025,63.5243,102000.0],["2021-05-11",62.6034,65.08,62.2011,64.3558,92600.0],["2021-05-12",64.0608,64.6509,60.2073,61.1371,124900.0],["2021-05-13",61.5037,64.8386,61.3785,64.1413,110400.0],["2021-05-14",64.6777,65.992,64.4721,65.1605,49600.0],["2021-05-17",64.4184,65.4913,61.1371,63.8462,94700.0],["2021-05-18",63.8462,65.6075,63.1399,63.3008,75200.0],["2021-05-19",61.7541,62.4514,60.2073,61.8792,59900.0],["2021-05-20",61.9686,63.0415,60.9941,62.4067,54900.0],["2021-05-21",63.0684,63.9267,62.5051,63.4349,68300.0],["2021-05-24",63.7747,64.8118,62.6571,64.0518,58700.0],["2021-05-25",64.3201,64.7582,63.1935,63.274,57000.0],["2021-05-26",63.7568,64.7045,62.9432,64.5436,79900.0],["2021-05-27",64.9817,65.089,63.7479,64.3558,46200.0],["2021-05-28",64.5525,64.5525,62.9074,63.8015,28900.0],["2021-06-01",64.0787,65.2678,63.6495,64.9817,42300.0],["2021-06-02",65.2678,65.2678,63.5959,64.1592,32000.0],["2021-06-03",63.8999,64.0071,62.3084,62.9968,55100.0],["2021-06-04",63.5333,63.6406,62.6571,63.2114,28300.0],["2021-06-07",63.4707,64.2664,62.8359,63.1309,33200.0],["2021-06-08",63.4707,64.0518,62.8985,63.5869,53200.0],["2021-06-09",63.8373,64.3201,62.4068,62.6303,33900.0],["2021-06-10",63.0505,63.3098,62.4067,63.0505,48600.0],["2021-06-11",63.5243,63.9356,62.8985,63.9177,40300.0],["2021-06-14",64.186,64.186,61.9508,62.2547,36400.0],["2021-06-15",62.2369,62.5051,61.3696,61.9239,39900.0],["2021-06-16",61.8524,62.3978,60.556,61.5752,60200.0],["2021-06-17",61.6468,61.7451,58.4638,59.4116,36900.0],["2021-06-18",58.6784,59.8407,57.7218,58.3745,80200.0],["2021-06-21",58.9824,60.8868,58.6874,60.7437,60400.0],["2021-06-22",60.4666,60.9941,59.9033,60.9047,36800.0],["2021-06-23",61.4054,61.4679,60.252,60.7527,34000.0],["2021-06-24",60.6454,61.2623,60.4934,60.9762,34100.0],["2021-06-25",60.9941,60.9941,60.1715,60.3146,124800.0],["2021-06-28",59.796,60.7974,57.1943,58.3655,55400.0],["2021-06-29",58.3387,59.2506,57.7039,58.4817,34400.0],["2021-06-30",58.6337,59.6798,57.6145,59.1612,55200.0],["2021-07-01",59.7424,60.4666,59.045,59.8318,25500.0],["2021-07-02",60.2788,60.2788,59.1702,59.4652,23500.0],["2021-07-06",59.1434,59.1434,56.8545,57.0601,58600.0],["2021-07-07",56.3359,57.2211,55.272,55.9604,58900.0],["2021-07-08",54.9591,56.4879,54.5388,55.7905,76200.0],["2021-07-09",56.8635,59.6262,55.0038,58.8662,125900.0],["2021-07-12",58.285,59.6083,57.534,58.9288,59000.0],["2021-07-13",58.4907,58.9645,56.4164,56.8992,79200.0],["2021-07-14",57.0154,58.1152,56.2823,56.4522,37300.0],["2021-07-15",56.783,56.7919,54.0113,55.0574,65400.0],["2021-07-16",55.7011,55.8442,53.7699,53.8593,46700.0],["2021-07-19",52.9116,53.8325,50.3814,52.8043,126200.0],["2021-07-20",53.2245,56.1661,52.7507,55.1558,77100.0],["2021-07-21",55.6475,57.2032,55.5313,56.0767,33300.0],["2021-07-22",56.774,56.774,53.9487,54.3511,29800.0],["2021-07-23",54.512,54.816,53.7878,54.4047,29700.0],["2021-07-26",54.6998,56.7293,54.0471,55.6833,75900.0],["2021-07-27",55.5223,55.719,53.8415,55.0574,35200.0],["2021-07-28",55.7637,56.4343,54.1007,55.5491,34200.0],["2021-07-29",58.2493,60.0017,55.4776,58.8125,118300.0],["2021-07-30",58.1956,59.4831,56.3628,57.087,90900.0],["2021-08-02",57.2837,59.0092,57.2837,58.4549,87700.0],["2021-08-03",58.6248,58.6248,56.327,57.1138,106000.0],["2021-08-04",56.7472,58.2225,56.2555,56.9618,60100.0],["2021-08-05",57.23,58.7142,57.23,58.437,69100.0],["2021-08-06",58.9645,59.0092,57.9006,58.7231,51300.0],["2021-08-09",58.7678,59.2417,57.4267,57.7843,63700.0],["2021-08-10",58.2582,59.2506,58.1152,58.893,74800.0],["2021-08-11",58.9109,60.1358,58.1777,59.9927,62000.0],["2021-08-12",60.0643,60.3325,58.5086,59.2506,36600.0],["2021-08-13",59.3132,59.3132,58.3655,58.4191,21300.0],["2021-08-16",58.0973,58.5086,57.4625,57.4625,23500.0],["2021-08-17",56.926,56.926,56.1661,56.5058,30100.0],["2021-08-18",56.2734,57.9363,55.7011,57.1585,47800.0],["2021-08-19",56.3628,56.8366,55.3703,56.5416,53600.0],["2021-08-20",56.3091,58.0168,55.1558,57.8827,39200.0],["2021-08-23",58.6337,60.1447,55.7816,59.5993,53900.0],["2021-08-24",59.8944,60.9762,59.4116,60.7974,33500.0],["2021-08-25",60.2609,61.0924,58.9735,60.0643,108800.0],["2021-08-26",59.9212,60.3146,58.0615,58.9824,52900.0],["2021-08-27",59.1523,60.3772,58.8841,60.2162,95200.0],["2021-08-30",60.7795,60.7795,57.9989,58.0704,58700.0],["2021-08-31",58.142,59.6977,56.3181,56.6578,107100.0],["2021-09-01",57.3284,58.5622,56.8903,58.1688,88600.0],["2021-09-02",58.3476,59.3669,56.7383,59.188,48000.0],["2021-09-03",58.8751,59.0092,57.3641,58.2403,62200.0],["2021-09-07",58.437,59.2506,56.6667,59.0271,64800.0],["2021-09-08",58.5711,58.7231,56.6667,57.1495,50100.0],["2021-09-09",56.9886,58.893,56.6667,58.4191,68500.0],["2021-09-10",59.0003,59.0003,55.9336,56.1124,65800.0],["2021-09-13",56.7383,57.5251,55.3882,57.087,57700.0],["2021-09-14",57.4535,57.4535,55.3256,56.3717,56800.0],["2021-09-15",56.1214,57.7843,55.6386,57.6055,58800.0],["2021-09-16",57.7486,58.4102,56.3002,57.4446,59000.0],["2021-09-17",57.8022,60.0642,57.4535,59.3758,203900.0],["2021-09-20",58.1241,59.9927,56.9976,57.5072,70000.0],["2021-09-21",57.7933,58.4638,56.774,57.1227,36000.0],["2021-09-22",57.6771,59.5725,57.4267,58.8483,38400.0],["2021-09-23",59.1791,60.1268,59.1791,59.6709,35400.0],["2021-09-24",59.0271,60.556,59.0182,60.4219,43200.0],["2021-09-27",60.5202,62.5766,60.5202,61.9865,35900.0],["2021-09-28",62.0491,62.1385,61.0656,61.4143,31200.0],["2021-09-29",61.8614,62.0759,60.5739,61.0924,37400.0],["2021-09-30",61.5484,61.8166,59.8586,59.8944,74500.0],["2021-10-01",60.3325,63.2293,59.8675,62.7197,67400.0],["2021-10-04",62.6213,63.0147,60.6812,61.1103,42100.0],["2021-10-05",61.5127,62.2547,61.1014,61.2444,53100.0],["2021-10-06",60.6186,61.1103,60.0464,60.4666,27300.0],["2021-10-07",60.9941,62.362,60.9941,61.8256,62200.0],["2021-10-08",61.7362,62.1922,60.5918,60.699,15800.0],["2021-10-11",60.5828,61.1371,59.7513,59.7513,18000.0],["2021-10-12",59.8139,60.8063,59.8139,60.2699,29600.0],["2021-10-13",60.2252,60.3861,59.1076,59.6709,30800.0],["2021-10-14",60.2878,60.7169,59.8675,60.5202,42600.0],["2021-10-15",61.4233,61.7451,60.9047,60.9047,45600.0],["2021-10-18",60.4487,61.4054,60.4487,61.3249,32000.0],["2021-10-19",61.5663,61.5663,60.4398,60.4398,36600.0],["2021-10-20",60.4487,60.851,59.8676,60.6365,41000.0],["2021-10-21",60.5024,60.9941,59.6262,60.4398,80500.0],["2021-10-22",60.7706,60.7706,60.1179,60.1268,24900.0],["2021-10-25",60.1,61.0209,59.9033,61.0209,56500.0],["2021-10-26",61.7541,67.1007,61.4233,65.9294,124800.0],["2021-10-27",65.7148,65.7148,63.7479,63.9445,50400.0],["2021-10-28",64.3737,65.2499,62.6481,63.0952,65200.0],["2021-10-29",62.8538,64.6598,62.8538,64.5704,59500.0],["2021-11-01",64.5972,65.7595,64.1591,65.1963,95000.0],["2021-11-02",65.1516,65.1516,62.9879,63.3187,46700.0],["2021-11-03",62.9432,64.937,62.9432,63.8373,55500.0],["2021-11-04",64.2038,64.2038,61.8345,62.6124,56700.0],["2021-11-05",63.5601,65.1337,63.4707,64.8029,56800.0],["2021-11-08",65.1337,65.4824,63.0147,63.0505,43400.0],["2021-11-09",63.122,63.5869,62.1475,63.5243,42500.0],["2021-11-10",63.0415,63.8104,63.0058,63.6227,38600.0],["2021-11-11",63.6495,63.8194,62.8359,63.5959,27800.0],["2021-11-12",63.5869,64.8118,63.5869,64.6956,32800.0],["2021-11-15",64.8208,64.8208,63.7568,63.8283,39300.0],["2021-11-16",63.7389,64.6419,63.0862,64.5168,33700.0],["2021-11-17",64.4184,64.7313,63.1041,64.5883,34300.0],["2021-11-18",64.5794,64.8118,63.0058,63.6316,38600.0],["2021-11-19",62.9611,63.7389,62.7644,63.6674,19100.0],["2021-11-22",63.7926,65.08,63.2025,64.186,42200.0],["2021-11-23",63.6763,64.3737,63.3813,63.8015,30500.0],["2021-11-24",63.4528,64.6866,62.97,63.7926,22400.0],["2021-11-26",62.8359,62.8359,60.0911,61.9865,62600.0],["2021-11-29",62.4872,62.7465,60.0374,60.4666,66900.0],["2021-11-30",59.8676,60.6812,58.5533,60.2341,58000.0],["2021-12-01",61.1908,62.6124,57.6681,58.142,53000.0],["2021-12-02",58.4996,61.7272,57.9185,61.3964,48000.0],["2021-12-03",61.7541,61.7541,59.6083,60.2878,47500.0],["2021-12-06",61.1461,63.426,59.2238,62.9164,40200.0],["2021-12-07",63.73,64.481,62.0938,62.219,31000.0],["2021-12-08",62.4067,64.2038,61.6557,63.8104,29300.0],["2021-12-09",63.2829,63.2919,62.058,62.3173,22000.0],["2021-12-10",62.7822,62.7822,61.3875,61.9418,21800.0],["2021-12-13",61.459,61.459,59.0182,59.8497,32200.0],["2021-12-14",59.6262,60.3504,58.6427,59.3043,29800.0],["2021-12-15",59.2596,60.3861,57.4446,60.0911,58900.0],["2021-12-16",60.9583,60.9583,57.7307,58.3119,58600.0],["2021-12-17",57.9274,60.3504,56.5326,58.9377,300500.0],["2021-12-20",58.1241,60.0017,56.935,59.492,85900.0],["2021-12-21",60.1179,64.0876,60.1179,63.5243,66800.0],["2021-12-22",63.2651,65.2231,63.2651,64.6241,52400.0],["2021-12-23",64.8476,65.7685,64.1502,65.7327,32400.0],["2021-12-27",65.7059,66.6089,65.0085,66.4033,25200.0],["2021-12-28",66.1797,67.0559,65.992,65.992,22900.0],["2021-12-29",65.7953,66.6,65.1694,65.6701,16800.0],["2021-12-30",65.3661,66.7877,65.3661,65.9384,22900.0],["2021-12-31",66.0367,66.752,65.6791,66.1172,36800.0],["2022-01-03",66.6625,67.8249,65.2857,65.5092,38000.0],["2022-01-04",65.697,66.3764,64.5972,65.1694,41900.0],["2022-01-05",65.5271,65.7059,62.6034,62.8001,36400.0],["2022-01-06",62.8091,63.9982,62.362,63.5959,25300.0],["2022-01-07",63.9088,64.4363,63.3276,64.0071,24600.0],["2022-01-10",63.3902,63.3902,61.2444,62.4336,30000.0],["2022-01-11",62.7554,62.9253,61.4858,62.9253,30300.0],["2022-01-12",63.2651,63.417,61.9955,62.21,31900.0],["2022-01-13",62.9432,63.6406,61.8166,61.8882,29000.0],["2022-01-14",61.6199,61.8166,60.1984,61.3786,31800.0],["2022-01-18",60.6275,60.8153,57.3105,59.7334,36600.0],["2022-01-19",60.1805,60.1805,57.7933,58.2135,35000.0],["2022-01-20",58.2671,59.9659,56.7562,56.9976,32900.0],["2022-01-21",56.5416,57.981,55.7011,55.7727,61500.0],["2022-01-24",54.9322,57.7039,53.7431,57.3552,231000.0],["2022-01-25",56.5148,58.2582,55.4508,57.2658,61200.0],["2022-01-26",58.2225,58.7857,55.0574,55.7458,93800.0],["2022-01-27",56.2376,57.2121,52.4467,53.1173,97200.0],["2022-01-28",53.3765,54.2974,52.4378,54.1007,94600.0],["2022-01-31",53.9845,55.6296,53.9845,55.3435,79100.0],["2022-02-01",55.7816,57.0423,55.2988,56.7383,69300.0],["2022-02-02",56.5595,57.4357,55.7727,56.4075,102700.0],["2022-02-03",55.6386,56.7472,55.2541,55.4866,77200.0],["2022-02-04",55.3972,57.8648,55.2988,57.8291,106600.0],["2022-02-07",57.7844,59.3043,57.686,59.045,85300.0],["2022-02-08",59.3848,62.8985,58.1956,62.5587,104200.0],["2022-02-09",62.6928,66.0278,62.6928,64.7939,221300.0],["2022-02-10",65.7148,70.8021,64.9549,68.9961,280700.0],["2022-02-11",69.5236,70.6055,67.1185,68.558,90400.0],["2022-02-14",68.0573,69.1123,66.8771,67.4046,107000.0],["2022-02-15",68.2808,69.2107,67.351,68.7011,66000.0],["2022-02-16",68.2361,69.7382,68.2361,69.47,76800.0],["2022-02-17",68.9514,69.4878,66.7877,67.2258,35000.0],["2022-02-18",67.1543,67.95,65.6791,66.5463,54600.0],["2022-02-22",65.9473,66.8593,64.4899,65.5181,50800.0],["2022-02-23",66.6983,68.9156,66.3228,67.6639,206700.0],["2022-02-24",65.3751,69.6488,65.3751,69.2643,212400.0],["2022-02-25",69.3806,71.2224,68.4418,70.4624,151900.0],["2022-02-28",69.8097,70.6323,68.6564,69.6488,158200.0],["2022-03-01",69.0766,69.7292,66.9487,68.1825,848100.0],["2022-03-02",68.6742,73.1357,68.6742,72.9837,209100.0],["2022-03-03",73.2787,73.3145,71.6962,73.1804,168400.0],["2022-03-04",72.2327,73.7705,71.1061,73.6096,103200.0],["2022-03-07",73.1357,74.4053,68.0931,68.8083,137900.0],["2022-03-08",68.8083,71.9019,67.6282,70.2031,123700.0],["2022-03-09",71.6515,72.5635,70.9452,71.723,74900.0],["2022-03-10",70.8826,72.8407,70.5697,72.4741,62300.0],["2022-03-11",73.1357,73.6721,72.4741,72.7781,77300.0],["2022-03-14",73.2966,73.4397,71.9466,73.0016,99300.0],["2022-03-15",73.0999,75.9788,71.4816,75.8984,140300.0],["2022-03-16",76.1577,77.3289,74.8702,76.6673,131600.0],["2022-03-17",76.8461,77.3379,74.8702,76.3544,79300.0],["2022-03-18",76.3365,77.5614,75.809,77.2485,135000.0],["2022-03-21",76.6226,77.4004,75.5139,75.809,112100.0],["2022-03-22",76.3276,77.4005,75.201,76.1219,124800.0],["2022-03-23",75.8537,76.3901,75.3709,75.8716,43000.0],["2022-03-24",75.8626,77.2216,75.0579,76.9713,37700.0],["2022-03-25",76.9534,77.5882,76.2829,76.7299,37500.0],["2022-03-28",76.6584,77.1143,75.9967,76.7388,56300.0],["2022-03-29",77.5703,79.5105,76.8908,78.5449,206600.0],["2022-03-30",78.5806,78.822,77.5524,78.0352,58100.0],["2022-03-31",77.9637,79.6356,77.8475,77.9905,87200.0],["2022-04-01",78.1962,78.7505,77.7849,78.5002,68000.0],["2022-04-04",78.5538,79.5194,77.8475,79.5015,71400.0],["2022-04-05",79.3942,79.5999,77.6329,77.7581,42000.0],["2022-04-06",77.2216,77.5256,74.9239,76.408,95100.0],["2022-04-07",76.4885,76.4885,74.6646,75.9789,66600.0],["2022-04-08",76.104,76.2918,74.4679,74.5215,43000.0],["2022-04-11",73.8957,75.2547,73.091,74.2175,60300.0],["2022-04-12",75.1116,75.952,74.2175,74.6109,50300.0],["2022-04-13",74.3695,77.3468,74.3695,76.7388,47500.0],["2022-04-14",77.0607,77.8654,76.7925,77.463,47100.0],["2022-04-18",77.0518,78.0889,76.6226,77.7313,59800.0],["2022-04-19",78.2588,81.5311,78.2588,81.1913,161500.0],["2022-04-20",82.0854,84.2759,81.0751,83.2209,156700.0],["2022-04-21",74.2354,77.5435,63.9714,67.0649,779300.0],["2022-04-22",67.4315,67.6818,64.7314,64.7671,223800.0],["2022-04-25",64.633,68.4507,64.2307,68.3255,204100.0],["2022-04-26",67.8249,67.8249,63.3276,63.6853,157200.0],["2022-04-27",63.6674,64.5704,62.5856,62.9521,114800.0],["2022-04-28",63.6853,64.9817,62.3352,63.7479,74500.0],["2022-04-29",63.5422,64.9817,62.1475,62.7197,76900.0],["2022-05-02",63.0415,64.177,62.1385,64.1502,67700.0],["2022-05-03",63.7836,64.5972,62.5498,63.882,65200.0],["2022-05-04",63.882,64.025,61.0924,63.3992,127200.0],["2022-05-05",62.666,62.666,60.9941,62.0223,149300.0],["2022-05-06",61.8166,62.2726,60.5113,61.3964,104300.0],["2022-05-09",60.7974,60.7974,58.0883,58.5175,118900.0],["2022-05-10",59.1702,59.7603,57.4267,59.3311,105600.0],["2022-05-11",59.1612,60.8868,57.3015,57.5698,107800.0],["2022-05-12",57.2837,59.3937,56.2644,58.1599,127400.0],["2022-05-13",59.0897,62.0491,59.0897,61.5127,78200.0],["2022-05-16",61.0835,61.6021,60.3504,60.6901,55700.0],["2022-05-17",61.8435,62.2994,60.8868,61.3338,59500.0],["2022-05-18",60.3951,60.6186,56.7115,58.1152,100300.0],["2022-05-19",57.4714,59.2506,57.4446,58.1509,84000.0],["2022-05-20",58.9466,59.1255,57.534,59.1255,70300.0],["2022-05-23",59.5457,59.5457,58.0883,58.6337,70300.0],["2022-05-24",58.1062,58.7947,55.3972,56.5773,83600.0],["2022-05-25",56.5863,59.5546,56.5863,59.0271,59700.0],["2022-05-26",57.3015,59.6172,54.6461,58.4817,236300.0],["2022-05-27",58.8125,59.8765,57.2658,58.8394,177200.0],["2022-05-31",58.9109,60.851,57.382,60.6633,237100.0],["2022-06-01",60.9136,62.1832,59.6977,61.3249,862400.0],["2022-06-02",61.7719,63.2829,60.851,62.8448,147900.0],["2022-06-03",62.4693,62.9342,61.5663,61.9686,97900.0],["2022-06-06",62.9342,62.9432,60.5202,61.164,165100.0],["2022-06-07",60.6275,62.1117,60.5828,61.2444,91500.0],["2022-06-08",61.2444,61.4232,60.2788,60.5113,67200.0],["2022-06-09",60.1537,60.1715,59.0897,59.2596,62600.0],["2022-06-10",58.4191,59.2953,56.1124,56.7025,78300.0],["2022-06-13",55.2273,55.8084,52.1964,52.6076,80900.0],["2022-06-14",52.8312,54.4941,51.9192,52.6076,173600.0],["2022-06-15",53.0547,55.2541,53.0547,53.8504,73400.0],["2022-06-16",52.6344,52.6344,49.2995,49.827,92300.0],["2022-06-17",50.3635,52.8759,50.3635,52.554,233900.0],["2022-06-21",53.1262,53.1262,51.0966,51.7672,56600.0],["2022-06-22",50.9357,52.3394,50.2383,52.0175,66200.0],["2022-06-23",51.8655,52.849,49.8449,50.8821,47900.0],["2022-06-24",50.9536,54.1901,50.9536,54.1633,134300.0],["2022-06-27",54.6819,54.6819,53.2424,53.3229,80300.0],["2022-06-28",53.6448,55.4061,53.2871,53.6269,102400.0],["2022-06-29",53.9756,53.9756,51.9997,52.3573,78600.0],["2022-06-30",51.5794,53.01,49.8092,52.4556,96800.0],["2022-07-01",52.3305,53.7878,52.3305,53.609,58800.0],["2022-07-05",52.4288,54.0829,52.0801,54.0024,78400.0],["2022-07-06",53.8951,54.217,51.0788,51.4096,146800.0],["2022-07-07",51.5079,53.01,51.5079,52.1338,83000.0],["2022-07-08",52.0622,52.5272,50.5423,50.9983,87800.0],["2022-07-11",50.8642,50.9983,48.6916,49.4873,280100.0],["2022-07-12",49.6035,51.6331,49.6035,50.1757,62300.0],["2022-07-13",49.389,50.3009,49.1207,50.0416,48700.0],["2022-07-14",49.228,49.5946,48.2892,49.5767,77800.0],["2022-07-15",50.9536,51.7761,50.2562,51.6241,73900.0],["2022-07-18",52.3305,54.1276,52.3305,53.8146,160600.0],["2022-07-19",54.2438,57.1138,54.2438,55.6207,119700.0],["2022-07-20",55.1826,55.8889,54.0918,55.2005,90300.0],["2022-07-21",55.1647,56.5326,53.9487,55.0574,126600.0],["2022-07-22",54.9591,55.9694,54.0203,54.8518,90100.0],["2022-07-25",55.1647,55.7727,54.6372,55.7369,74800.0],["2022-07-26",55.2541,55.5491,54.8071,54.9591,65800.0],["2022-07-27",55.2183,58.0883,55.2183,57.0154,53900.0],["2022-07-28",57.1853,57.3373,56.1214,57.239,46500.0],["2022-07-29",57.2568,57.534,56.0498,57.3552,56600.0],["2022-08-01",57.0154,57.7665,56.2644,57.2658,50300.0],["2022-08-02",56.926,58.285,56.4254,58.0347,37100.0],["2022-08-03",58.1867,59.0629,58.1867,58.6069,43300.0],["2022-08-04",58.6337,58.8483,58.133,58.1867,32300.0],["2022-08-05",57.534,58.0615,56.6489,57.2568,59100.0],["2022-08-08",57.5877,58.6784,57.4267,57.7933,48900.0],["2022-08-09",57.6592,57.6681,56.7919,57.5877,64200.0],["2022-08-10",58.5085,59.0271,58.0347,58.4638,59500.0],["2022-08-11",59.1612,60.5739,58.7768,58.9377,39800.0],["2022-08-12",59.0897,60.109,59.0897,59.8944,48700.0],["2022-08-15",59.3401,60.3504,58.5711,60.3235,55000.0],["2022-08-16",60.3057,61.4054,60.1805,60.9405,47000.0],["2022-08-17",60.5471,60.5471,58.893,59.1255,113500.0],["2022-08-18",59.4652,60.8868,59.0539,60.7974,52200.0],["2022-08-19",60.0374,60.6901,59.4116,59.9659,68200.0],["2022-08-22",58.9109,58.9109,58.0079,58.6605,53400.0],["2022-08-23",58.589,59.4205,57.2658,57.2658,138000.0],["2022-08-24",57.2658,57.3105,56.1035,56.2286,93600.0],["2022-08-25",56.6221,57.9989,56.6221,57.9006,46700.0],["2022-08-26",57.981,58.2314,55.5938,55.7548,58400.0],["2022-08-29",55.3793,56.0767,54.9144,55.871,49100.0],["2022-08-30",55.7727,55.7727,54.2259,54.4673,50600.0],["2022-08-31",54.7445,55.6922,53.9309,53.9934,48000.0],["2022-09-01",53.6895,53.752,52.3305,53.6805,55800.0],["2022-09-02",54.3779,54.9948,52.8222,53.6358,43800.0],["2022-09-06",53.6895,53.6895,51.6599,52.8759,55400.0],["2022-09-07",52.8133,54.0739,52.7507,54.0113,54700.0],["2022-09-08",53.7431,53.7431,52.8759,53.2782,40000.0],["2022-09-09",53.8057,55.2541,53.6716,55.1379,36000.0],["2022-09-12",55.1736,55.9783,54.9859,55.6207,39700.0],["2022-09-13",54.4405,55.2541,53.5106,53.761,63600.0],["2022-09-14",53.5554,54.4405,52.9742,53.5375,45400.0],["2022-09-15",53.4302,55.0663,53.4302,54.2885,45700.0],["2022-09-16",53.2067,53.2067,51.5258,52.7686,267100.0],["2022-09-19",52.3752,54.1633,52.3752,53.7878,45800.0],["2022-09-20",53.6448,53.9398,52.6881,53.2871,34900.0],["2022-09-21",53.6626,53.7699,52.0891,52.3662,53700.0],["2022-09-22",52.0622,52.0622,49.5946,49.988,53300.0],["2022-09-23",49.2727,49.5856,48.468,48.9687,58800.0],["2022-09-26",49.3264,50.6317,48.468,48.468,104200.0],["2022-09-27",48.8972,50.7479,48.8972,49.8717,84600.0],["2022-09-28",50.0416,52.1069,49.5141,51.5794,81500.0],["2022-09-29",50.9089,50.9089,49.8539,50.5155,56500.0],["2022-09-30",50.2026,51.6152,49.9612,50.1936,79000.0],["2022-10-03",50.8463,51.955,50.292,51.7046,83800.0],["2022-10-04",52.5361,54.6461,52.5361,54.2796,64200.0],["2022-10-05",53.609,54.5657,53.3765,54.1991,40800.0],["2022-10-06",54.1007,55.0216,53.8415,54.5657,46300.0],["2022-10-07",53.9934,54.2438,52.9474,53.1977,68300.0],["2022-10-10",53.153,53.5554,52.0533,52.3036,30700.0],["2022-10-11",52.4467,53.2782,50.9536,52.8848,48600.0],["2022-10-12",53.0189,53.2335,52.1427,52.858,28600.0],["2022-10-13",51.9013,54.4852,51.6152,53.9577,36100.0],["2022-10-14",54.7177,54.7177,52.9742,53.1709,38600.0],["2022-10-17",54.2885,55.3614,54.2259,54.968,44600.0],["2022-10-18",55.8263,56.0141,54.6819,55.0842,28300.0],["2022-10-19",54.3958,55.1915,54.065,55.0306,51900.0],["2022-10-20",60.5381,66.6715,59.8407,63.6316,231100.0],["2022-10-21",64.4274,66.3139,63.6495,66.2066,146400.0],["2022-10-24",67.7533,69.9438,66.4122,66.9308,133400.0],["2022-10-25",66.6268,69.1123,66.6268,68.6921,78300.0],["2022-10-26",68.6921,69.7382,68.1378,69.5862,78700.0],["2022-10-27",69.8455,70.7843,69.0676,69.6756,53900.0],["2022-10-28",69.6398,71.5263,68.1914,71.3922,65400.0],["2022-10-31",71.276,71.7856,70.3283,70.9988,94700.0],["2022-11-01",71.5621,72.2953,70.6859,71.732,76400.0],["2022-11-02",71.2134,73.0999,70.3104,70.4534,91800.0],["2022-11-03",69.6041,71.0257,69.2375,70.5429,54400.0],["2022-11-04",71.1419,71.9376,69.9885,71.3475,47300.0],["2022-11-07",71.723,72.0896,70.9094,71.0704,47100.0],["2022-11-08",71.5621,72.1969,70.069,71.1329,49700.0],["2022-11-09",70.5876,71.3565,69.9975,69.9975,54200.0],["2022-11-10",72.3221,73.2877,71.1419,72.1254,54500.0],["2022-11-11",72.6529,73.2251,71.0793,71.3386,65700.0],["2022-11-14",70.8826,73.234,70.6501,71.6783,52900.0],["2022-11-15",72.3936,73.7437,72.0449,72.5545,64500.0],["2022-11-16",72.1164,72.2863,71.5353,72.0181,59300.0],["2022-11-17",71.0257,73.5827,70.2478,73.3234,63500.0],["2022-11-18",73.9851,74.3695,73.234,73.7079,58400.0],["2022-11-21",73.6006,73.7079,70.6502,72.2416,45100.0],["2022-11-22",73.2609,73.538,72.7423,73.2698,87300.0],["2022-11-23",73.2698,74.1818,72.3936,72.7781,50000.0],["2022-11-25",72.8228,74.4142,71.1061,74.146,38700.0],["2022-11-28",73.6632,74.7272,73.234,73.4486,80200.0],["2022-11-29",73.7169,75.3173,73.4665,74.8255,309000.0],["2022-11-30",74.7361,76.104,74.3785,75.8626,121500.0],["2022-12-01",76.4438,76.5958,74.3248,74.9149,50300.0],["2022-12-02",74.0655,75.2725,72.5814,74.2801,37500.0],["2022-12-05",73.7079,74.0566,72.7423,73.234,41000.0],["2022-12-06",73.2698,73.7079,71.7499,72.6708,52500.0],["2022-12-07",72.4204,73.6542,71.9734,73.0731,44500.0],["2022-12-08",73.3413,74.5573,73.1714,73.6811,38600.0],["2022-12-09",73.6096,73.8688,72.1522,72.5724,53200.0],["2022-12-12",72.7959,73.4844,71.2313,72.9837,61700.0],["2022-12-13",74.6825,74.9596,72.7602,73.3145,84100.0],["2022-12-14",73.3234,73.5917,71.5174,72.4115,80100.0],["2022-12-15",71.7499,71.884,70.9273,71.2045,83400.0],["2022-12-16",70.3372,72.4651,69.5772,69.8902,250800.0],["2022-12-19",70.4803,70.4803,68.8173,69.0944,58000.0],["2022-12-20",68.8799,70.5071,68.415,70.1405,82000.0],["2022-12-21",70.8022,70.9005,69.765,69.774,90000.0],["2022-12-22",69.2375,69.7292,67.8964,68.7994,80200.0],["2022-12-23",69.157,69.6041,68.3613,68.8441,134100.0],["2022-12-27",69.2464,70.0154,68.8441,69.0319,36200.0],["2022-12-28",69.1302,69.4879,66.0904,66.904,89000.0],["2022-12-29",67.2348,68.9067,66.9397,68.6385,39400.0],["2022-12-30",68.2808,68.9782,65.8758,68.7458,71800.0],["2023-01-03",69.0855,69.6041,67.1543,67.8964,45500.0],["2023-01-04",68.4418,69.8276,68.0573,69.4163,69100.0],["2023-01-05",69.3895,70.0422,67.9232,69.3627,53600.0],["2023-01-06",70.1763,71.0882,70.0779,70.3283,51600.0],["2023-01-09",70.7574,72.179,69.5504,69.8455,100100.0],["2023-01-10",69.7739,71.124,69.5862,70.6859,49800.0],["2023-01-11",71.3922,71.3922,70.373,70.6233,79600.0],["2023-01-12",71.1687,71.875,70.4624,71.2134,131900.0],["2023-01-13",71.0435,72.6171,70.8379,72.1969,74500.0],["2023-01-17",72.5545,72.7602,70.1226,70.829,89300.0],["2023-01-18",70.0243,70.2836,67.4851,67.7355,81500.0],["2023-01-19",67.503,68.9156,67.4315,67.6639,68700.0],["2023-01-20",68.1736,69.0766,67.7533,68.862,40400.0],["2023-01-23",68.8888,70.1405,67.503,70.1048,53300.0],["2023-01-24",70.0064,71.3386,69.6041,70.9541,49400.0],["2023-01-25",70.212,71.8393,70.212,70.4892,74400.0],["2023-01-26",71.2313,71.3386,69.0229,69.4789,72000.0],["2023-01-27",69.47,70.212,68.0126,68.1646,45600.0],["2023-01-30",67.95,68.71,66.6357,66.8771,79200.0],["2023-01-31",67.1185,68.6206,67.0738,68.5044,91300.0],["2023-02-01",68.5401,70.0422,67.8606,69.5236,71900.0],["2023-02-02",69.7024,69.9528,67.5745,68.5669,91100.0],["2023-02-03",68.111,70.82,68.111,69.8544,87300.0],["2023-02-06",69.7382,69.8723,69.0229,69.2196,51800.0],["2023-02-07",69.7382,72.6529,68.9872,72.4562,103600.0],["2023-02-08",73.5649,74.5841,69.9796,70.6144,118100.0],["2023-02-09",71.9734,72.3936,69.9438,70.2836,91700.0],["2023-02-10",70.6323,72.0717,69.8544,69.9796,103700.0],["2023-02-13",70.2746,71.7856,69.9707,70.9631,66500.0],["2023-02-14",70.981,72.7334,70.8111,72.1343,122900.0],["2023-02-15",71.3028,71.8929,66.4748,71.0435,193300.0],["2023-02-16",70.5965,72.7423,70.2568,70.4892,164500.0],["2023-02-17",70.7574,70.7753,69.774,70.6412,165200.0],["2023-02-21",70.2389,70.7038,69.7829,69.7829,95800.0],["2023-02-22",69.5415,70.6144,68.4328,69.3895,206400.0],["2023-02-23",69.4789,70.6949,69.0676,69.1749,108400.0],["2023-02-24",68.5222,68.8978,67.3421,68.4775,136600.0],["2023-02-27",69.5594,70.4624,68.8441,70.2657,148300.0],["2023-02-28",70.2275,71.4688,69.3777,70.2943,369100.0],["2023-03-01",70.6476,72.2804,70.6476,71.125,151900.0],["2023-03-02",70.619,71.3542,69.8456,70.5331,137200.0],["2023-03-03",70.9532,71.8698,70.6476,71.803,127900.0],["2023-03-06",71.9271,72.0703,70.4567,71.4688,88900.0],["2023-03-07",71.6311,71.8507,70.6954,70.9723,123000.0],["2023-03-08",70.8768,71.8984,70.2752,71.7743,81400.0],["2023-03-09",71.7648,71.9462,69.9697,70.4185,99600.0],["2023-03-10",70.0365,70.1511,67.8213,68.6616,100300.0],["2023-03-13",67.6877,67.9168,66.3605,66.9715,102500.0],["2023-03-14",68.3942,69.33,67.9168,69.139,102300.0],["2023-03-15",67.6399,68.8239,66.9715,68.8239,72300.0],["2023-03-16",67.8691,70.5903,67.8691,69.4255,63000.0],["2023-03-17",69.1295,70.3803,68.2701,69.3395,323000.0],["2023-03-20",69.6069,70.6381,69.5973,69.6164,88100.0],["2023-03-21",70.6763,71.8221,70.0843,70.2371,78600.0],["2023-03-22",70.2371,70.3516,68.843,68.843,76900.0],["2023-03-23",69.2631,69.8647,67.3057,67.8213,62800.0],["2023-03-24",67.2103,68.4229,66.3223,68.2415,91600.0],["2023-03-27",68.9862,69.2249,68.2319,68.8335,79100.0],["2023-03-28",68.4706,69.139,68.3465,68.9958,81100.0],["2023-03-29",69.4159,69.4159,68.547,69.244,97600.0],["2023-03-30",69.5878,69.7978,69.0531,69.4541,93700.0],["2023-03-31",69.626,70.9054,69.626,70.8004,132200.0],["2023-04-03",70.9532,72.5,70.4185,72.204,216900.0],["2023-04-04",72.3186,72.5286,69.4732,70.2084,126000.0],["2023-04-05",70.2179,70.2179,68.1364,69.5496,95900.0],["2023-04-06",69.5591,70.5903,68.4133,70.4567,79700.0],["2023-04-10",70.1225,71.717,70.1225,71.612,153500.0],["2023-04-11",71.9939,74.1328,71.9939,72.7292,125900.0],["2023-04-12",73.1397,73.3402,71.8889,71.9271,77900.0],["2023-04-13",72.4904,73.0251,71.9462,72.6432,74300.0],["2023-04-14",72.8915,73.1206,71.4879,72.204,53000.0],["2023-04-17",72.2326,72.5573,71.6884,71.9366,56100.0],["2023-04-18",72.4618,72.9392,71.7266,72.1944,106300.0],["2023-04-19",72.2804,73.7031,71.8221,73.2066,128700.0],["2023-04-20",70.2752,72.1085,67.9932,69.6833,219600.0],["2023-04-21",69.4923,70.2179,68.8239,69.3491,126400.0],["2023-04-24",69.3109,69.7501,67.8213,68.0982,78000.0],["2023-04-25",67.3917,67.3917,65.9021,66.1122,85300.0],["2023-04-26",65.6443,66.1981,64.5463,64.995,80500.0],["2023-04-27",65.2242,66.1695,65.2242,66.0358,73000.0],["2023-04-28",65.9881,67.1339,65.5107,66.2268,65100.0],["2023-05-01",65.9785,67.4108,65.8448,66.4559,48700.0],["2023-05-02",66.6183,67.2293,65.6348,66.9238,84100.0],["2023-05-03",67.1625,67.7068,66.4559,66.5419,77800.0],["2023-05-04",66.0263,66.0263,64.3553,64.7181,82300.0],["2023-05-05",65.7112,66.0549,64.3458,64.7277,108500.0],["2023-05-08",65.1096,65.4056,63.41,63.9638,54100.0],["2023-05-09",63.792,64.8996,62.7894,64.2598,72500.0],["2023-05-10",64.976,66.2268,62.9708,64.2312,85100.0],["2023-05-11",63.7442,64.3458,62.4934,63.0568,65000.0],["2023-05-12",63.3432,64.0498,62.4648,62.6939,43300.0],["2023-05-15",62.6844,63.4769,62.6653,63.3623,110200.0],["2023-05-16",63.2859,64.6322,62.3311,62.5984,121300.0],["2023-05-17",62.7608,63.9829,62.6844,63.2,59300.0],["2023-05-18",63.1618,64.3171,63.1618,64.3171,56700.0],["2023-05-19",64.976,64.976,64.2025,64.6131,134300.0],["2023-05-22",64.9282,65.2242,63.8015,64.4699,62800.0],["2023-05-23",64.4508,64.7564,62.8944,63.095,158000.0],["2023-05-24",62.8753,62.9804,61.825,62.7989,148600.0],["2023-05-25",62.8849,63.3336,62.5029,62.7416,68600.0],["2023-05-26",62.5889,63.0949,62.503,62.8562,44200.0],["2023-05-30",62.9135,63.7156,62.1688,62.1688,57300.0],["2023-05-31",62.1688,62.5237,61.2959,62.2455,79000.0],["2023-06-01",62.14,63.8091,61.5932,63.3007,69500.0],["2023-06-02",64.1064,66.5429,64.1064,66.4182,76400.0],["2023-06-05",65.7467,65.7851,64.423,65.0081,73400.0],["2023-06-06",65.1616,67.4255,65.1616,66.2648,115700.0],["2023-06-07",66.4086,68.0969,66.2168,66.9938,133000.0],["2023-06-08",67.0993,67.2911,66.3607,67.1664,95600.0],["2023-06-09",67.2624,67.6269,66.0441,66.14,38300.0],["2023-06-12",66.3511,66.6485,65.929,66.3799,64000.0],["2023-06-13",66.7348,67.2144,66.1017,66.3319,80200.0],["2023-06-14",66.4758,67.435,66.3703,66.917,132700.0],["2023-06-15",66.6197,67.8379,65.977,67.3007,122100.0],["2023-06-16",67.9147,68.2216,66.9938,67.3391,265300.0],["2023-06-20",67.1185,67.9147,66.4854,67.694,88100.0],["2023-06-21",67.5118,68.73,67.435,67.9722,69000.0],["2023-06-22",67.8763,68.001,66.8787,67.0226,134600.0],["2023-06-23",66.2264,66.7348,65.5165,66.2264,243600.0],["2023-06-26",65.9386,67.0417,65.9386,66.3607,77100.0],["2023-06-27",66.8115,67.3871,66.495,67.2144,64700.0],["2023-06-28",67.3871,67.4159,65.8715,66.0633,73600.0],["2023-06-29",66.2839,67.7228,65.8427,67.5693,62700.0],["2023-06-30",68.001,68.2696,67.2816,67.5789,83900.0],["2023-07-03",67.3871,67.9722,67.3871,67.5885,36700.0],["2023-07-05",67.5405,67.5405,64.3463,64.9122,158800.0],["2023-07-06",64.2887,64.8738,63.6268,64.5093,71900.0],["2023-07-07",64.4806,66.1592,64.4806,65.9002,76500.0],["2023-07-10",66.0153,67.3295,66.0153,66.7444,64900.0],["2023-07-11",67.1281,67.742,67.1281,67.483,44500.0],["2023-07-12",68.4135,68.8068,67.9818,68.0681,103700.0],["2023-07-13",68.2312,68.9123,67.8091,67.9626,81800.0],["2023-07-14",67.7803,68.5765,67.3007,68.5094,55600.0],["2023-07-17",68.1257,69.6605,68.1257,69.4686,75500.0],["2023-07-18",69.6125,70.9555,69.6125,70.6773,72100.0],["2023-07-19",70.2744,71.061,70.2744,70.6005,80800.0],["2023-07-20",69.1233,69.3727,65.7372,67.0897,207700.0],["2023-07-21",67.5501,69.7756,67.4062,67.9242,114800.0],["2023-07-24",67.8187,67.9146,66.7635,67.4542,83800.0],["2023-07-25",67.483,67.8091,66.6101,67.3679,65900.0],["2023-07-26",67.2432,68.26,67.2336,67.6748,80200.0],["2023-07-27",67.9242,68.0489,67.0034,67.2144,58600.0],["2023-07-28",67.4734,67.7612,65.8139,65.929,57900.0],["2023-07-31",65.8906,66.6964,65.8906,66.495,49800.0],["2023-08-01",65.718,66.6101,65.718,66.3319,37500.0],["2023-08-02",65.6604,66.5046,65.5741,65.6508,39600.0],["2023-08-03",65.0849,66.188,64.5861,65.718,64000.0],["2023-08-04",65.9386,66.0441,65.1232,65.2863,34300.0],["2023-08-07",65.2384,66.14,65.2384,65.5357,49700.0],["2023-08-08",64.8642,65.2959,64.2311,65.2959,44500.0],["2023-08-09",65.4494,66.1209,65.3055,65.5933,47500.0],["2023-08-10",65.7372,66.188,65.1712,66.0249,62800.0],["2023-08-11",65.6316,65.929,65.2767,65.8043,42600.0],["2023-08-14",65.6029,65.6029,64.6532,65.2383,45500.0],["2023-08-15",64.8547,65.0177,64.212,64.4326,49900.0],["2023-08-16",64.1544,64.9506,63.9626,63.9913,42400.0],["2023-08-17",63.9913,64.941,63.1952,63.4638,43100.0],["2023-08-18",62.8786,63.7419,62.8786,63.2815,98600.0],["2023-08-21",63.1856,63.5213,62.917,63.1856,48200.0],["2023-08-22",63.5789,63.857,63.3199,63.5789,63000.0],["2023-08-23",63.7132,64.5093,63.2048,64.4038,40500.0],["2023-08-24",64.4134,64.9218,64.0489,64.1256,81500.0],["2023-08-25",64.1928,64.3846,63.4542,63.8187,35900.0],["2023-08-28",63.905,64.5573,63.7419,64.0872,99400.0],["2023-08-29",64.0393,65.1041,64.0393,64.9698,27000.0],["2023-08-30",64.7299,65.4302,64.7204,65.0369,46000.0],["2023-08-31",65.0273,65.5476,64.8924,64.9406,50500.0],["2023-09-01",65.4127,65.615,64.8249,64.9116,59100.0],["2023-09-05",64.8635,64.8635,62.0886,62.8497,92800.0],["2023-09-06",62.7245,63.3797,62.0693,62.4162,63800.0],["2023-09-07",62.1464,62.2909,61.3081,61.7128,115700.0],["2023-09-08",61.6261,62.262,61.443,62.0597,69200.0],["2023-09-11",62.2138,62.4451,61.6453,61.944,74300.0],["2023-09-12",61.1154,63.0135,59.9014,62.9654,96400.0],["2023-09-13",62.9075,63.5916,62.262,63.1484,99700.0],["2023-09-14",63.5242,64.5648,62.9846,64.4684,153000.0],["2023-09-15",64.6611,64.6611,63.4279,63.7362,292100.0],["2023-09-18",63.9,63.9,62.7727,63.1195,79200.0],["2023-09-19",62.8979,63.0617,61.6646,61.8381,60600.0],["2023-09-20",62.2524,62.9172,61.7032,61.7706,57400.0],["2023-09-21",61.3852,61.4719,60.4891,61.337,117500.0],["2023-09-22",61.3852,61.3852,60.4988,60.7011,104300.0],["2023-09-25",60.6144,61.0672,60.2675,60.6048,49600.0],["2023-09-26",60.4602,60.942,59.7183,59.9496,67600.0],["2023-09-27",60.0363,61.7224,59.9014,60.1905,38700.0],["2023-09-28",60.2579,60.9035,60.123,60.4602,81000.0],["2023-09-29",60.7011,61.8188,59.622,59.834,59400.0],["2023-10-02",59.41,60.8553,59.1691,60.441,121300.0],["2023-10-03",60.2675,61.5972,59.8629,60.9227,133700.0],["2023-10-04",60.7878,61.2696,59.8147,60.1615,75600.0],["2023-10-05",60.5084,60.6915,59.3426,59.4775,75200.0],["2023-10-06",59.0439,60.4795,58.8897,60.1037,68800.0],["2023-10-09",59.8918,60.3928,59.1113,60.2964,46400.0],["2023-10-10",60.2964,61.0769,60.2964,60.9613,68500.0],["2023-10-11",61.1058,61.3274,60.4024,60.5759,40600.0],["2023-10-12",60.5566,60.9035,59.3715,59.8821,56900.0],["2023-10-13",59.6509,59.7665,58.6296,59.1788,98500.0],["2023-10-16",59.8051,61.26,59.1884,59.9688,54200.0],["2023-10-17",59.6605,60.9516,59.6605,60.3253,62400.0],["2023-10-18",60.1326,60.5855,59.1884,59.2366,95100.0],["2023-10-19",54.1974,57.2807,54.1974,55.8739,191900.0],["2023-10-20",58.2056,58.2056,55.5174,56.876,162700.0],["2023-10-23",56.5773,58.302,56.5773,57.8106,132800.0],["2023-10-24",57.8877,58.3694,56.876,57.5793,106000.0],["2023-10-25",57.0398,58.1286,56.8374,56.8664,103500.0],["2023-10-26",57.1747,57.5793,56.4424,56.9916,120900.0],["2023-10-27",56.9145,57.9455,55.7679,57.0783,121400.0],["2023-10-30",57.4637,58.1864,57.2132,58.0129,83100.0],["2023-10-31",58.2442,58.2442,57.4059,57.9937,79700.0],["2023-11-01",58.2923,58.6007,58.0322,58.3502,82400.0],["2023-11-02",58.5814,58.9186,57.984,58.7452,96700.0],["2023-11-03",59.2462,60.5566,59.1306,60.3061,62800.0],["2023-11-06",60.5855,60.9902,59.911,60.8071,64000.0],["2023-11-07",60.4988,60.8745,59.2366,60.7975,47800.0],["2023-11-08",60.8167,61.2696,60.123,60.73,58600.0],["2023-11-09",60.9324,60.9324,59.805,60.2386,60900.0],["2023-11-10",60.3832,60.7686,60.123,60.624,51800.0],["2023-11-13",60.4121,60.547,59.6991,59.7569,111700.0],["2023-11-14",61.0191,62.0404,61.0191,61.9537,77800.0],["2023-11-15",62.3198,63.0521,61.5105,61.5875,46500.0],["2023-11-16",61.2503,61.5683,60.7493,61.4912,54200.0],["2023-11-17",61.9729,62.2716,61.6068,62.0404,74800.0],["2023-11-20",62.1175,62.4547,61.8477,62.2427,42400.0],["2023-11-21",62.1175,62.1175,61.8188,62.0597,31300.0],["2023-11-22",62.3584,62.8016,62.05,62.2331,37800.0],["2023-11-24",62.58,62.6763,61.8477,62.0597,124400.0],["2023-11-27",62.156,62.156,61.443,61.443,64300.0],["2023-11-28",61.5972,62.05,61.0769,61.1636,29500.0],["2023-11-29",61.6164,62.3583,60.5469,60.9324,62900.0],["2023-11-30",60.8549,61.339,60.0514,60.8743,58700.0],["2023-12-01",60.9517,62.5781,60.3031,62.3361,65600.0],["2023-12-04",62.3458,63.3333,61.9876,62.4329,78300.0],["2023-12-05",62.1909,62.1909,60.9227,61.0388,34200.0],["2023-12-06",61.5907,62.5684,61.4261,61.581,126600.0],["2023-12-07",61.5035,62.249,61.4842,62.007,49000.0],["2023-12-08",61.7746,63.1203,61.7746,62.8105,51900.0],["2023-12-11",62.6459,63.614,62.2683,62.9847,59300.0],["2023-12-12",62.9751,63.585,62.3168,63.4882,51900.0],["2023-12-13",63.7786,65.0274,63.0428,64.9984,229700.0],["2023-12-14",65.1146,66.557,64.9694,66.1601,96000.0],["2023-12-15",66.3247,66.3634,65.4244,65.7632,196600.0],["2023-12-18",65.9955,66.2375,65.1436,65.7825,115500.0],["2023-12-19",65.8794,67.1863,65.8794,66.9636,81700.0],["2023-12-20",67.1476,67.9317,65.8019,65.8019,102300.0],["2023-12-21",66.073,66.3925,65.6954,65.9568,41400.0],["2023-12-22",66.4505,67.5542,65.9278,66.4505,40500.0],["2023-12-26",66.7797,67.2637,65.8503,66.9249,46600.0],["2023-12-27",67.1379,67.196,66.2375,67.1476,45400.0],["2023-12-28",67.4477,67.5155,67.012,67.3993,45100.0],["2023-12-29",67.5639,67.5639,66.6442,66.9443,47100.0],["2024-01-02",67.1185,67.3896,65.8309,66.4796,159600.0],["2024-01-03",66.1311,66.3925,64.5047,64.5047,64300.0],["2024-01-04",64.6789,64.9016,63.7398,64.5143,89500.0],["2024-01-05",63.401,64.0012,62.8395,63.0428,90200.0],["2024-01-08",63.3139,64.0303,63.2655,63.7495,65700.0],["2024-01-09",63.0622,63.7689,62.8395,63.6624,62200.0],["2024-01-10",63.4785,64.1755,63.2171,63.8948,78500.0],["2024-01-11",63.9432,64.9597,63.0041,64.6596,97600.0],["2024-01-12",65.4147,66.1117,63.8657,64.1368,48700.0],["2024-01-16",63.6334,64.9597,63.5559,64.6402,107900.0],["2024-01-17",64.3788,65.0371,63.856,64.1368,78100.0],["2024-01-18",64.1465,65.3179,64.1465,65.163,68300.0],["2024-01-19",65.3953,65.9762,64.4756,65.86,84700.0],["2024-01-22",66.3731,66.6635,65.8697,66.3344,87700.0],["2024-01-23",66.9927,67.3121,65.7245,66.8862,117600.0],["2024-01-24",67.6703,67.7672,66.2376,66.6151,87300.0],["2024-01-25",67.7672,67.7672,65.9859,66.7991,90200.0],["2024-01-26",67.2444,67.3121,66.4699,67.0023,99200.0],["2024-01-29",67.2153,67.3702,66.5086,67.3412,66300.0],["2024-01-30",66.9056,67.6897,66.7119,67.225,86100.0],["2024-01-31",67.3412,68.348,66.3441,66.7313,131500.0],["2024-02-01",67.2444,67.3121,66.0827,67.2541,100800.0],["2024-02-02",66.6151,67.3606,66.4989,67.196,94500.0],["2024-02-05",66.5183,66.8958,65.8309,66.6635,70700.0],["2024-02-06",66.2279,67.3606,65.7729,66.9055,47600.0],["2024-02-07",66.8862,67.3799,66.499,66.983,41700.0],["2024-02-08",67.3412,68.5997,67.2831,68.5416,106400.0],["2024-02-09",68.6772,68.8321,67.7284,68.2706,127600.0],["2024-02-12",67.9608,68.6191,67.5154,68.0189,99300.0],["2024-02-13",66.557,67.4767,65.831,66.4118,96800.0],["2024-02-14",66.7506,67.3218,66.0923,66.8378,99300.0],["2024-02-15",66.315,67.0604,65.831,66.7991,170100.0],["2024-02-16",66.6442,66.8475,65.7341,65.86,108700.0],["2024-02-20",65.1823,66.1407,65.1339,65.6277,145100.0],["2024-02-21",65.2307,66.7313,65.1339,66.3537,191400.0],["2024-02-22",66.6829,66.7216,65.9859,66.5377,196300.0],["2024-02-23",66.8281,67.6123,66.5667,66.8862,109200.0],["2024-02-26",66.5474,66.8959,66.0633,66.073,106600.0],["2024-02-27",66.344,66.6538,65.9955,66.4215,106100.0],["2024-02-28",65.9181,67.68,65.9181,67.012,124800.0],["2024-02-29",67.0898,68.4705,66.5842,68.4025,149400.0],["2024-03-01",68.5483,68.5483,65.923,66.7203,150600.0],["2024-03-04",66.8565,67.401,66.2536,66.8662,133000.0],["2024-03-05",66.837,67.3426,66.5453,67.0995,117000.0],["2024-03-06",67.7121,67.9066,67.1482,67.3232,61700.0],["2024-03-07",67.7802,68.1108,67.4982,68.0233,61600.0],["2024-03-08",68.4608,68.6358,67.1287,67.469,74200.0],["2024-03-11",67.7996,70.0457,67.7996,68.9567,231000.0],["2024-03-12",69.297,69.7248,68.7136,69.1025,174700.0],["2024-03-13",69.2289,70.561,69.0442,70.1235,152800.0],["2024-03-14",69.8026,69.8901,69.0345,69.3553,151200.0],["2024-03-15",68.9567,69.8998,68.4705,68.9178,1200600.0],["2024-03-18",68.8497,69.2192,68.3538,68.5288,109700.0],["2024-03-19",68.5289,69.2192,68.4413,68.8011,178600.0],["2024-03-20",68.5386,69.9581,67.7413,69.822,71800.0],["2024-03-21",70.1429,71.2222,70.0943,71.1347,80400.0],["2024-03-22",71.4944,71.4944,70.5902,71.1736,58500.0],["2024-03-25",71.368,71.3875,70.3763,70.454,54000.0],["2024-03-26",70.8527,72.0584,70.8527,71.9514,124600.0],["2024-03-27",71.8833,72.2236,71.5527,72.1167,67200.0],["2024-03-28",72.4376,73.2932,72.1459,72.914,97000.0],["2024-04-01",73.3126,73.3126,71.9125,72.0681,90000.0],["2024-04-02",71.475,71.6305,70.668,71.0277,102400.0],["2024-04-03",70.6485,71.6792,70.6485,71.2611,68200.0],["2024-04-04",71.8347,72.0195,70.1818,70.279,78100.0],["2024-04-05",70.2207,70.5999,69.822,70.1915,109500.0],["2024-04-08",70.5902,70.8332,69.6081,70.211,60300.0],["2024-04-09",70.5416,71.2513,70.279,71.1638,49400.0],["2024-04-10",70.0846,70.3763,69.122,69.7929,90800.0],["2024-04-11",69.929,70.3179,69.7637,70.2304,73200.0],["2024-04-12",69.7345,69.7734,68.6066,68.6066,51100.0],["2024-04-15",68.7428,69.4234,68.558,68.5969,73400.0],["2024-04-16",68.1108,68.6066,67.401,68.4413,72200.0],["2024-04-17",68.7428,69.7345,67.3037,67.6441,106800.0],["2024-04-18",65.4661,65.4661,62.7144,64.6979,203500.0],["2024-04-19",64.4646,65.9522,64.4646,65.4758,93800.0],["2024-04-22",65.4758,67.5857,65.4758,66.4189,219500.0],["2024-04-23",66.8467,68.0816,66.2536,67.5274,99500.0],["2024-04-24",67.0801,67.8191,66.9537,67.012,57000.0],["2024-04-25",66.5745,67.0315,66.2245,66.6523,67100.0],["2024-04-26",66.38,66.8759,65.4758,66.1856,90200.0],["2024-04-29",66.3023,67.3232,65.9133,67.119,92300.0],["2024-04-30",66.6134,66.7495,65.7286,65.8939,114600.0],["2024-05-01",65.9425,67.5274,65.6314,66.5745,105700.0],["2024-05-02",66.8176,66.9148,65.6313,66.2634,97400.0],["2024-05-03",66.9342,67.5371,65.9814,67.0995,114000.0],["2024-05-06",67.469,67.6829,66.5939,66.7009,56900.0],["2024-05-07",67.0607,67.2746,66.7884,67.0315,112500.0],["2024-05-08",66.5939,67.4301,66.5939,66.8662,95800.0],["2024-05-09",66.8273,67.3815,66.6134,66.9926,83600.0],["2024-05-10",66.944,67.1384,65.6897,65.855,162100.0],["2024-05-13",66.1759,66.3412,64.7952,65.398,211100.0],["2024-05-14",66.03,66.0592,64.7563,65.2521,156400.0],["2024-05-15",65.5049,66.03,65.1452,65.7286,132400.0],["2024-05-16",65.4369,65.6314,65.1841,65.1841,87800.0],["2024-05-17",65.5536,65.5536,65.0966,65.4369,73900.0],["2024-05-20",65.3299,65.6314,64.6688,64.7077,118100.0],["2024-05-21",64.659,65.2521,64.2798,65.1646,107300.0],["2024-05-22",65.1452,65.1452,63.1033,63.6089,127800.0],["2024-05-23",63.6187,63.6187,62.7922,63.2881,139300.0],["2024-05-24",63.677,64.4354,63.4728,64.3868,79200.0],["2024-05-28",64.3868,64.7077,63.5506,63.8131,147300.0],["2024-05-29",63.1617,64.1729,63.1422,63.6964,123000.0],["2024-05-30",64.1729,64.7757,63.7548,64.7563,95100.0],["2024-05-31",65.0004,65.606,64.8637,65.4107,163600.0],["2024-06-03",65.9381,66.1432,64.8149,65.7525,94200.0],["2024-06-04",65.6353,65.8502,65.2935,65.4888,100000.0],["2024-06-05",65.4986,65.8502,65.0786,65.44,63100.0],["2024-06-06",65.0883,65.7916,65.0297,65.4595,60100.0],["2024-06-07",64.9223,65.9088,64.9223,65.4497,87100.0],["2024-06-10",64.9711,65.5279,64.2777,65.5279,142200.0],["2024-06-11",65.0493,65.3618,64.7563,65.0493,161900.0],["2024-06-12",66.0065,66.3972,65.1079,65.3325,127000.0],["2024-06-13",65.1079,65.8893,64.8149,65.8893,142800.0],["2024-06-14",65.5083,65.7134,64.4633,65.5669,134800.0],["2024-06-17",65.5376,66.9734,65.1763,66.8855,113200.0],["2024-06-18",66.9441,67.0906,66.319,66.6023,106300.0],["2024-06-20",66.2506,67.9306,66.0748,66.4558,138300.0],["2024-06-21",66.7683,67.6474,66.3581,66.612,1654000.0],["2024-06-24",67.0515,67.5399,66.7585,66.9148,120900.0],["2024-06-25",66.5925,66.866,65.7037,65.9088,91800.0],["2024-06-26",65.5376,65.9869,65.1567,65.9186,138000.0],["2024-06-27",66.2702,66.6023,65.8209,66.5241,118800.0],["2024-06-28",66.8269,67.0906,66.3972,66.5437,127400.0],["2024-07-01",66.319,66.319,64.5219,64.8246,106400.0],["2024-07-02",65.0297,65.0297,64.2777,64.7367,103700.0],["2024-07-03",65.0102,65.4204,64.1214,65.313,61300.0],["2024-07-05",65.2153,65.2153,64.4047,64.8442,76300.0],["2024-07-08",65.2349,65.5767,65.0884,65.2837,86800.0],["2024-07-09",65.1665,65.2251,64.6586,64.9028,93400.0],["2024-07-10",64.9223,65.8307,64.9223,65.5865,47800.0],["2024-07-11",66.4167,67.4129,66.2213,66.9832,103300.0],["2024-07-12",67.579,68.1845,67.1688,67.579,95800.0],["2024-07-15",67.7352,68.8194,67.7352,68.165,92700.0],["2024-07-16",68.712,69.9036,68.0966,69.6789,135200.0],["2024-07-17",69.2492,69.9426,68.6631,68.7803,103800.0],["2024-07-18",68.5557,69.1515,67.7059,67.7255,81000.0],["2024-07-19",67.9501,68.1455,67.0027,67.159,86500.0],["2024-07-22",67.5887,67.7939,66.905,67.4618,63600.0],["2024-07-23",67.0906,68.6045,67.0906,68.3213,128700.0],["2024-07-24",67.9599,67.9599,67.159,67.1785,141500.0],["2024-07-25",70.2356,75.6955,65.5767,74.7383,293300.0],["2024-07-26",75.4318,76.5257,74.6699,76.0178,131900.0],["2024-07-29",74.8555,76.5648,74.8555,76.2425,207700.0],["2024-07-30",76.7601,77.5903,76.0471,76.7503,124700.0],["2024-07-31",76.7503,78.3522,75.7736,76.4573,122400.0],["2024-08-01",76.682,76.9457,72.8532,72.9997,105800.0],["2024-08-02",71.2026,71.7593,69.4347,71.31,132700.0],["2024-08-05",69.0343,69.845,68.3897,69.2687,132700.0],["2024-08-06",69.0831,71.1342,68.9171,70.3821,75000.0],["2024-08-07",70.8705,71.3491,69.9817,70.4994,62100.0],["2024-08-08",70.89,72.0133,70.6263,71.9254,53200.0],["2024-08-09",71.4761,71.7007,70.9584,71.4077,56800.0],["2024-08-12",71.5444,71.9937,70.431,71.0366,85000.0],["2024-08-13",71.2417,72.4137,70.851,71.9547,107100.0],["2024-08-14",71.8179,72.0621,70.724,71.2807,69300.0],["2024-08-15",72.4235,73.0876,72.1305,72.6188,55700.0],["2024-08-16",72.6677,73.4588,72.1598,73.1072,75900.0],["2024-08-19",72.9802,73.4979,72.57,72.7751,52900.0],["2024-08-20",73.0584,73.3807,72.1793,72.7849,102800.0],["2024-08-21",72.8142,73.6932,72.8142,73.6053,56600.0],["2024-08-22",73.4393,73.4393,70.4994,71.4663,250100.0],["2024-08-23",72.0133,73.0877,71.5933,72.5114,135900.0],["2024-08-26",73.2439,73.4783,72.57,72.7946,94100.0],["2024-08-27",72.6774,72.7946,72.1598,72.4528,39200.0],["2024-08-28",72.6677,73.8007,71.9449,73.8007,105800.0],["2024-08-29",73.8983,75.6662,73.4002,73.6248,101300.0],["2024-08-30",73.8994,74.5466,73.4287,74.4486,75600.0],["2024-09-03",73.6347,74.6349,73.0267,73.2914,102000.0],["2024-09-04",73.1247,74.7231,73.1247,73.8112,188600.0],["2024-09-05",74.1838,74.5172,73.2718,73.9681,88900.0],["2024-09-06",74.0956,74.3897,73.2522,73.7621,58200.0],["2024-09-09",73.6347,75.0664,73.3993,74.125,103300.0],["2024-09-10",73.9092,73.9092,72.7227,73.3699,66400.0],["2024-09-11",72.8894,73.0953,71.5656,72.8796,73600.0],["2024-09-12",73.3895,73.7523,72.9286,73.3895,51200.0],["2024-09-13",73.5072,74.3897,72.4187,73.8994,90700.0],["2024-09-16",74.2819,74.3701,72.5658,73.5268,210100.0],["2024-09-17",73.9877,75.3605,73.9877,74.7329,160400.0],["2024-09-18",74.5074,76.6452,73.8112,74.9781,141400.0],["2024-09-19",76.2333,76.3804,74.3995,75.1644,139200.0],["2024-09-20",74.88,75.7822,73.8896,74.782,1349500.0],["2024-09-23",75.1938,75.3017,74.0465,74.9781,101400.0],["2024-09-24",75.0468,76.4883,74.8212,75.8607,111500.0],["2024-09-25",76.1646,76.4981,75.3311,75.4292,189000.0],["2024-09-26",76.1843,77.5571,76.096,77.41,103800.0],["2024-09-27",77.9003,78.3907,77.1649,77.3904,102300.0],["2024-09-30",77.4787,78.2926,77.2728,77.7336,78200.0],["2024-10-01",77.4787,77.4787,75.7136,75.9783,91100.0],["2024-10-02",75.9979,76.7236,75.9097,76.6354,73800.0],["2024-10-03",76.2823,76.4687,75.3998,75.6057,57400.0],["2024-10-04",76.2725,76.4588,75.4586,76.449,117800.0],["2024-10-07",76.1548,76.1548,74.7526,75.0664,84000.0],["2024-10-08",75.1154,75.7136,74.831,74.8996,86200.0],["2024-10-09",74.9977,75.5665,74.7231,74.7428,50900.0],["2024-10-10",74.2525,74.5172,73.8994,74.0073,88400.0],["2024-10-11",74.0073,74.9095,73.6248,74.2623,62000.0],["2024-10-14",74.0661,74.0857,73.5562,73.87,164100.0],["2024-10-15",74.1348,75.2527,73.9092,74.7231,142700.0],["2024-10-16",75.0369,76.2235,74.9193,76.0666,99000.0],["2024-10-17",75.8509,76.1941,75.5175,75.8313,57800.0],["2024-10-18",76.2431,76.2431,74.429,74.4486,52500.0],["2024-10-21",74.1446,74.1446,72.301,72.3991,79400.0],["2024-10-22",72.2814,72.4873,71.9088,72.3304,57000.0],["2024-10-23",72.35,72.9384,71.6636,72.2128,72200.0],["2024-10-24",76.9688,78.1553,75.0173,76.9099,135900.0],["2024-10-25",77.1257,78.6162,76.8511,77.5473,87600.0],["2024-10-28",77.6258,78.0082,77.1158,77.5865,123300.0],["2024-10-29",77.0668,78.7241,77.0668,78.2338,120900.0],["2024-10-30",77.8513,78.8319,77.5473,78.0474,75300.0],["2024-10-31",78.1259,78.2926,76.7432,76.9884,68200.0],["2024-11-01",77.1257,77.4493,76.6452,76.9295,53700.0],["2024-11-04",76.5961,77.2139,76.2627,76.9393,76700.0],["2024-11-05",76.6549,78.1357,76.5863,78.1259,78600.0],["2024-11-06",80.4107,82.2837,79.1065,80.803,132800.0],["2024-11-07",80.5872,81.5679,80.4892,80.7637,84700.0],["2024-11-08",80.7539,81.8915,80.1852,81.2344,89500.0],["2024-11-11",81.9601,82.5191,81.7052,81.8424,76800.0],["2024-11-12",81.5679,82.1268,81.0481,81.5286,68100.0],["2024-11-13",81.9601,82.7936,81.7738,81.7836,74300.0],["2024-11-14",81.7052,82.4504,81.2933,81.9209,73200.0],["2024-11-15",82.2347,82.2347,81.1854,81.5679,69100.0],["2024-11-18",81.6071,81.9699,81.4502,81.5777,60800.0],["2024-11-19",80.7637,81.4992,78.7241,81.2639,57600.0],["2024-11-20",81.2639,81.9503,80.8814,81.7836,59200.0],["2024-11-21",81.9993,82.8525,81.1952,81.9993,93700.0],["2024-11-22",82.4112,83.4506,82.4112,82.7838,122200.0],["2024-11-25",83.1663,85.0,82.9898,84.1861,108000.0],["2024-11-26",83.8723,84.4803,83.1957,84.0292,170200.0],["2024-11-27",84.088,84.2744,82.1268,82.3622,137800.0],["2024-11-29",82.559,83.0215,82.0964,82.6771,50200.0],["2024-12-02",82.6771,84.478,82.1456,83.9466,113100.0],["2024-12-03",84.0746,84.3501,83.1101,84.3107,266400.0],["2024-12-04",84.5666,85.7377,84.1533,85.5901,114200.0],["2024-12-05",85.2063,87.647,84.419,84.8127,75300.0],["2024-12-06",84.9603,84.9603,83.6317,83.8187,52500.0],["2024-12-09",84.1336,84.852,83.6514,83.8679,57400.0],["2024-12-10",83.5726,85.1079,82.3523,85.0784,180200.0],["2024-12-11",85.4917,86.1609,84.5961,85.6393,167600.0],["2024-12-12",85.7673,86.9974,85.0587,86.1708,143800.0],["2024-12-13",85.8755,85.9247,84.4977,85.8558,124000.0],["2024-12-16",83.8285,85.4228,81.4666,81.7323,204100.0],["2024-12-17",81.7323,82.0964,80.699,80.8564,119000.0],["2024-12-18",81.5355,81.5355,77.6678,77.9237,89400.0],["2024-12-19",78.5437,79.331,77.7761,77.8548,100100.0],["2024-12-20",77.1955,78.4059,76.7428,77.038,335000.0],["2024-12-23",76.9297,77.1659,76.0145,76.4869,102000.0],["2024-12-24",76.5656,77.1463,75.8472,76.9101,34800.0],["2024-12-26",76.7329,77.6777,76.5361,77.3824,44100.0],["2024-12-27",76.9101,77.4415,75.8275,76.851,55500.0],["2024-12-30",76.5656,77.1167,75.5126,77.1167,73900.0],["2024-12-31",77.2151,78.0418,76.8117,77.6482,71800.0],["2025-01-02",77.9631,77.9631,76.3196,76.5066,59200.0],["2025-01-03",76.8018,77.2742,75.7685,76.9986,78000.0],["2025-01-06",76.9494,78.2386,76.9396,77.2742,81400.0],["2025-01-07",76.9888,77.5497,76.5066,76.9888,213000.0],["2025-01-08",76.5853,77.9631,76.5853,77.845,128900.0],["2025-01-10",77.1364,77.6678,75.9456,76.9593,92400.0],["2025-01-13",76.1031,78.3469,76.1031,77.6678,110300.0],["2025-01-14",80.9647,81.9685,80.4726,81.2599,142300.0],["2025-01-15",82.1456,82.4114,81.2993,82.0768,81100.0],["2025-01-16",82.0374,82.6968,81.4764,82.4409,73200.0],["2025-01-17",83.0806,83.5628,82.4015,82.7165,117700.0],["2025-01-21",82.8149,83.6022,82.0079,82.4409,89300.0],["2025-01-22",82.2736,82.9034,81.9882,82.5393,69100.0],["2025-01-23",82.0669,82.8444,82.0669,82.5393,78500.0],["2025-01-24",82.2539,83.1888,82.2539,82.6968,65100.0],["2025-01-27",82.0768,84.36,81.7028,83.5923,101700.0],["2025-01-28",83.2774,84.7733,83.2774,84.1926,70300.0],["2025-01-29",83.7498,85.0981,83.6612,84.7634,59400.0],["2025-01-30",85.5114,85.7279,83.8777,84.5174,58800.0],["2025-01-31",84.2222,84.6749,83.553,83.986,65000.0],["2025-02-03",80.7482,84.1041,80.7482,83.4841,64700.0],["2025-02-04",84.2222,84.9504,83.1593,84.5371,67200.0],["2025-02-05",84.6847,85.1965,83.7793,85.0685,47900.0],["2025-02-06",84.3009,85.9936,83.5923,85.4031,79900.0],["2025-02-07",85.5114,86.2396,83.6514,84.5469,98000.0],["2025-02-10",84.5469,85.1571,83.5628,84.0549,144400.0],["2025-02-11",83.6022,84.6355,83.6022,84.4485,54100.0],["2025-02-12",87.647,91.8984,86.7022,91.1013,230500.0],["2025-02-13",91.1308,94.5851,91.0127,92.666,164600.0],["2025-02-14",92.8629,93.7387,91.5441,92.9711,146000.0],["2025-02-18",92.9318,93.1778,90.5403,90.6289,133100.0],["2025-02-19",89.8514,90.5305,88.9952,89.9302,124600.0],["2025-02-20",89.4971,91.3965,89.074,91.121,228400.0],["2025-02-21",91.7705,91.7705,87.7454,87.9816,194800.0],["2025-02-24",88.7393,89.3987,88.3063,88.7886,109200.0],["2025-02-25",89.32,89.7628,88.6508,89.1724,100800.0],["2025-02-26",89.7333,90.5797,89.1527,90.1565,178800.0],["2025-02-27",90.0286,90.0286,88.887,89.0543,116500.0],["2025-02-28",88.9852,90.4761,88.9852,90.4268,91100.0],["2025-03-03",90.5058,91.9079,89.3604,90.1305,107900.0],["2025-03-04",89.785,89.8047,87.9385,88.2545,181400.0],["2025-03-05",88.1261,89.074,87.3263,87.6719,130700.0],["2025-03-06",86.8622,87.8595,85.7662,86.645,90900.0],["2025-03-07",86.2698,86.3389,84.8282,85.6675,145400.0],["2025-03-10",85.1343,85.391,83.1101,84.8578,111200.0],["2025-03-11",84.8183,85.1046,83.4063,83.8605,112900.0],["2025-03-12",84.5517,84.6504,83.3076,83.584,113500.0],["2025-03-13",83.4359,83.8111,82.1227,82.646,115300.0],["2025-03-14",82.9521,84.1863,82.646,83.9494,90200.0],["2025-03-17",83.3767,85.5687,80.3157,82.725,232700.0],["2025-03-18",82.6954,82.7349,80.1479,80.3157,119200.0],["2025-03-19",80.3651,81.7672,80.059,81.1451,84600.0],["2025-03-20",80.4737,83.8605,80.0096,80.1479,110000.0],["2025-03-21",79.4369,80.4243,78.173,80.1676,166700.0],["2025-03-24",81.2933,82.8435,79.8516,80.1182,96500.0],["2025-03-25",80.1182,83.0607,79.6936,80.0096,85100.0],["2025-03-26",79.9997,80.7403,79.4468,80.1084,60200.0],["2025-03-27",79.9899,79.9899,78.9926,79.4665,111700.0],["2025-03-28",79.6147,80.8489,77.2844,77.4029,93400.0],["2025-03-31",76.84,78.0348,75.6552,76.7709,129200.0],["2025-04-01",76.8993,77.9756,76.2081,77.709,82900.0],["2025-04-02",77.2646,78.568,77.2646,78.2224,56000.0],["2025-04-03",77.709,80.0787,73.2459,73.789,123700.0],["2025-04-04",71.5673,72.4856,69.8492,72.0709,141500.0],["2025-04-07",70.491,73.4434,69.1284,71.9524,158500.0],["2025-04-08",73.3249,74.1642,70.6194,71.508,101100.0],["2025-04-09",70.7477,77.3239,70.7477,76.2871,136800.0],["2025-04-10",72.9299,74.727,71.9919,73.1669,123000.0],["2025-04-11",73.3051,74.6875,69.1086,73.6803,73500.0],["2025-04-14",74.411,74.411,71.9622,73.0681,91200.0],["2025-04-15",73.7001,75.3787,72.6831,74.2135,180600.0],["2025-04-16",73.7396,74.6579,73.3051,73.8482,89100.0],["2025-04-17",73.7692,75.981,73.7692,74.6776,105000.0],["2025-04-21",74.411,74.7566,72.7522,72.8015,66000.0],["2025-04-22",73.6507,75.4774,73.4532,75.0726,141500.0],["2025-04-23",77.5213,78.8741,75.7638,76.84,124000.0],["2025-04-24",76.3266,76.7413,75.2108,76.0896,84400.0],["2025-04-25",75.7341,76.7018,75.0528,76.5142,65700.0],["2025-04-28",76.5142,77.4325,75.2306,76.2476,98600.0],["2025-04-29",75.7045,77.5214,75.4873,77.1856,69200.0],["2025-04-30",76.5735,77.5016,75.0923,77.2054,102300.0],["2025-05-01",76.534,78.489,75.9909,77.2054,69400.0],["2025-05-02",77.5411,78.8741,77.5411,78.2619,65100.0],["2025-05-05",77.4127,78.1434,76.8993,77.2449,84500.0],["2025-05-06",76.5734,77.8077,76.2278,77.472,70700.0],["2025-05-07",77.7978,78.7852,77.3041,78.4001,66100.0],["2025-05-08",78.4989,79.5357,77.3535,78.8247,61000.0],["2025-05-09",78.6075,79.1012,77.4424,79.0222,61500.0],["2025-05-12",81.4512,82.1227,80.4441,80.9773,50900.0],["2025-05-13",81.6191,81.9252,80.6613,81.2636,52900.0],["2025-05-14",80.7403,82.4288,80.7304,81.4216,58600.0],["2025-05-15",81.6685,82.0338,80.9575,81.2439,51700.0],["2025-05-16",81.1451,81.787,80.7107,81.7376,68600.0],["2025-05-19",81.2044,81.9943,80.8292,81.5697,75400.0],["2025-05-20",81.1056,81.629,80.3256,81.4809,186500.0],["2025-05-21",80.6021,80.9082,79.5949,79.98,91500.0],["2025-05-22",79.6147,80.9378,79.506,80.6811,99800.0],["2025-05-23",79.4369,81.0859,79.3876,80.8884,127600.0],["2025-05-27",81.2538,83.4063,80.8884,83.1792,66000.0],["2025-05-28",82.9718,84.0876,81.2636,82.3794,166900.0],["2025-05-29",82.4584,83.2384,82.0141,82.962,86100.0],["2025-05-30",82.9818,83.6754,82.6746,82.9818,105500.0],["2025-06-02",82.6151,83.3088,81.4062,82.8827,117400.0],["2025-06-03",83.0016,84.5078,81.9116,84.1511,80200.0],["2025-06-04",83.7646,84.1214,82.8728,83.0016,49600.0],["2025-06-05",82.6746,83.1503,82.3773,82.7142,108500.0],["2025-06-06",83.6457,83.8637,82.9818,83.6754,83500.0],["2025-06-09",83.8835,84.706,81.426,84.052,59900.0],["2025-06-10",84.3196,84.9637,84.1313,84.7358,45800.0],["2025-06-11",84.7655,84.9934,84.0619,84.1907,69800.0],["2025-06-12",83.725,84.3295,82.9818,83.8439,82700.0],["2025-06-13",82.7241,83.8835,81.6737,82.0503,141400.0],["2025-06-16",82.7241,83.5169,81.4359,82.5259,92400.0],["2025-06-17",82.0899,83.3683,82.0899,82.8232,70900.0],["2025-06-18",82.635,84.2304,82.3476,83.4277,92800.0],["2025-06-20",84.1709,84.3691,82.5458,84.1214,379600.0],["2025-06-23",83.9529,86.0438,83.4673,85.3303,71200.0],["2025-06-24",86.0042,86.5987,85.1321,85.4492,79900.0],["2025-06-25",85.3204,85.9447,84.8349,85.0628,61500.0],["2025-06-26",85.4988,86.242,84.6268,85.4988,73600.0],["2025-06-27",85.8753,86.4303,85.3105,86.3906,132600.0],["2025-06-30",86.4699,87.4807,84.9339,85.6573,99800.0],["2025-07-01",85.7267,89.2049,85.7267,88.0752,75300.0],["2025-07-02",87.7681,88.9176,87.0149,88.6302,67600.0],["2025-07-03",89.2347,89.6013,87.9464,88.977,59800.0],["2025-07-07",88.4914,89.3833,87.441,88.1842,98500.0],["2025-07-08",88.1942,89.2347,87.7978,88.1545,120900.0],["2025-07-09",88.2338,88.2338,86.7672,88.0752,136700.0],["2025-07-10",88.0951,89.5418,87.6888,88.5113,118400.0],["2025-07-11",88.3032,88.6896,85.7763,85.8555,151700.0],["2025-07-14",85.915,86.9654,85.3303,86.7077,143500.0],["2025-07-15",86.6582,86.9059,84.9339,85.0826,126500.0],["2025-07-16",85.8456,87.1735,84.8844,86.569,234600.0],["2025-07-17",106.4474,112.8489,100.4621,103.8808,677900.0],["2025-07-18",104.2078,106.0312,102.2458,104.1979,327000.0],["2025-07-21",103.752,104.9114,101.9386,104.4358,233500.0],["2025-07-22",104.7628,105.833,104.0493,105.7339,207900.0],["2025-07-23",105.7834,107.5374,105.2285,107.2302,182800.0],["2025-07-24",107.0419,107.0419,104.4457,104.4655,150900.0],["2025-07-25",105.0799,105.0799,103.2565,103.3953,208300.0],["2025-07-28",103.3457,104.7628,102.989,103.4052,128000.0],["2025-07-29",104.0988,104.1682,101.5323,101.9584,154500.0],["2025-07-30",101.8791,103.7916,101.78,102.3944,110200.0],["2025-07-31",101.6809,102.3151,101.2746,102.0278,129600.0],["2025-08-01",100.5711,101.4431,99.2234,100.581,144500.0],["2025-08-04",100.7693,101.8692,99.9765,100.4918,68600.0],["2025-08-05",100.4819,100.4819,98.5694,99.6098,118300.0],["2025-08-06",99.5405,100.1351,98.4306,98.6982,94200.0],["2025-08-07",99.154,99.154,95.9136,96.3298,83200.0],["2025-08-08",96.6073,97.073,95.3091,95.9235,80300.0],["2025-08-11",96.0623,96.4884,94.6056,95.7551,73200.0],["2025-08-12",96.0028,98.3117,95.9235,98.1333,66200.0],["2025-08-13",98.4604,100.2342,97.2712,100.1945,69800.0],["2025-08-14",99.6495,100.9278,99.2729,100.799,76500.0],["2025-08-15",100.9377,101.017,97.7865,99.5008,132200.0],["2025-08-18",99.5306,100.8783,99.4315,100.0558,62400.0],["2025-08-19",100.3531,100.799,99.8477,100.0954,54800.0],["2025-08-20",100.1846,100.4918,99.5009,100.2044,63000.0],["2025-08-21",100.1648,101.7107,100.1648,101.4431,53200.0],["2025-08-22",102.0278,104.188,101.5818,104.0394,79000.0],["2025-08-25",103.6529,103.6529,102.88,103.1277,64000.0],["2025-08-26",102.88,104.1583,102.7313,104.0096,69300.0],["2025-08-27",103.4845,104.7033,99.1144,104.5349,76400.0],["2025-08-28",104.6934,105.7835,102.9394,104.1682,74800.0],["2025-08-29",104.1384,104.9135,102.6179,103.6813,117400.0],["2025-09-02",102.439,102.8365,101.4154,102.0514,78300.0],["2025-09-03",101.7334,105.0229,100.1434,101.5446,277000.0],["2025-09-04",101.7235,103.085,101.0775,103.0651,55600.0],["2025-09-05",102.9657,104.3073,101.0378,101.2465,65000.0],["2025-09-08",101.7732,101.8924,99.726,101.4751,120600.0],["2025-09-09",101.5247,102.8167,100.4117,101.4552,49600.0],["2025-09-10",101.2564,101.8129,100.2527,101.7633,88600.0],["2025-09-11",102.1409,103.88,101.8229,103.8303,54100.0],["2025-09-12",103.1545,103.8402,102.1707,103.4527,155300.0],["2025-09-15",103.2837,103.2837,101.0577,101.0676,113200.0],["2025-09-16",100.7993,101.4154,99.5769,100.4813,76700.0],["2025-09-17",101.0577,102.6378,100.4216,100.7695,75100.0],["2025-09-18",100.998,102.3297,100.2924,101.9322,91400.0],["2025-09-19",101.5844,102.4589,100.2924,101.5943,318300.0],["2025-09-22",101.5049,103.075,100.5508,102.5781,78200.0],["2025-09-23",102.2999,104.1682,101.6341,103.7906,82000.0],["2025-09-24",103.3931,104.5657,102.1111,102.6477,74900.0],["2025-09-25",102.2601,102.449,101.3459,102.2104,48900.0],["2025-09-26",102.6278,104.6551,102.5086,103.8999,71800.0],["2025-09-29",104.3471,104.516,103.3831,104.4564,58200.0],["2025-09-30",104.9334,105.5694,103.9496,105.1819,84900.0],["2025-10-01",104.4564,105.5794,102.6775,104.9831,87100.0],["2025-10-02",104.685,106.3346,102.9458,104.9135,55000.0],["2025-10-03",104.685,105.0825,102.7769,103.0552,61300.0],["2025-10-06",103.1545,103.234,99.6266,99.7757,60500.0],["2025-10-07",99.1893,99.4279,97.013,98.4937,77400.0],["2025-10-08",99.1595,99.1595,97.172,97.4105,46200.0],["2025-10-09",97.3906,98.7422,95.9099,97.3707,165900.0],["2025-10-10",97.3707,97.3707,94.6975,96.1484,83600.0],["2025-10-13",96.4863,97.6391,94.8167,94.8167,59700.0],["2025-10-14",94.449,96.6751,94.2602,95.7111,58000.0],["2025-10-15",95.9099,96.5757,94.4093,94.6378,83600.0],["2025-10-16",94.7869,95.3534,93.485,94.1211,67600.0],["2025-10-17",94.2006,95.6117,93.7335,94.0018,105600.0],["2025-10-20",94.29,96.8142,94.1906,95.9198,164600.0],["2025-10-21",95.8701,97.3509,94.6676,96.6155,137600.0],["2025-10-22",94.2105,94.2105,89.6093,92.6304,122800.0],["2025-10-23",93.167,94.1409,91.6366,92.4118,75900.0],["2025-10-24",92.8192,92.8192,90.4938,91.09,67500.0],["2025-10-27",91.1894,93.2465,90.6031,92.5906,76800.0],["2025-10-28",92.213,92.9782,91.1,91.577,90100.0],["2025-10-29",91.4279,92.4913,87.8503,88.4963,76700.0],["2025-10-30",88.5758,89.6987,87.582,89.1422,93000.0],["2025-10-31",89.1422,91.6664,87.9199,89.5099,339500.0],["2025-11-03",87.9298,90.0366,87.9298,89.6093,146100.0],["2025-11-04",89.6093,89.7584,88.6553,89.2913,65500.0],["2025-11-05",89.8577,90.782,88.8242,90.7025,100200.0],["2025-11-06",91.8453,91.9546,90.5435,91.6167,66500.0],["2025-11-07",91.7559,92.7894,90.1956,92.0739,59700.0],["2025-11-10",92.8888,94.7869,92.4714,94.0018,58800.0],["2025-11-11",93.9124,95.6117,93.4751,95.1049,92000.0],["2025-11-12",95.5919,96.6453,93.8031,95.2739,78600.0],["2025-11-13",94.5385,95.9099,94.5385,95.7111,76000.0],["2025-11-14",95.0453,96.2179,94.7571,94.9956,83100.0],["2025-11-17",94.5782,95.5819,93.6639,93.9024,98700.0],["2025-11-18",94.0118,95.7906,93.9919,94.3596,62100.0],["2025-11-19",93.9819,94.8763,93.5546,94.0913,68300.0],["2025-11-20",94.9956,95.3534,93.9124,94.6279,124200.0],["2025-11-21",94.7968,96.9037,94.7968,96.0093,88800.0],["2025-11-24",95.8204,96.685,95.2043,95.4031,79800.0],["2025-11-25",96.0788,98.3645,95.6117,96.8142,130300.0],["2025-11-26",96.3471,98.772,96.1484,96.3571,112900.0],["2025-11-28",96.1186,96.6453,95.403,95.9794,51600.0],["2025-12-01",95.5209,96.9564,95.5209,95.9794,98400.0],["2025-12-02",96.0492,97.066,95.2417,95.9495,153700.0],["2025-12-03",96.0193,96.7072,95.6106,95.7003,59700.0],["2025-12-04",95.3315,96.119,95.3315,95.8698,63400.0],["2025-12-05",96.2386,96.6673,95.5807,95.7103,55200.0],["2025-12-08",96.3383,96.6075,95.5109,95.7502,109000.0],["2025-12-09",95.6505,96.6872,95.3614,95.6505,40700.0],["2025-12-10",95.81,97.714,95.5408,96.9265,120900.0],["2025-12-11",96.9963,98.1227,96.9963,98.0829,85200.0],["2025-12-12",97.7938,98.8604,97.6841,98.4716,127500.0],["2025-12-15",98.5414,100.1863,98.0729,99.8174,117000.0],["2025-12-16",100.2959,100.575,98.6511,98.7906,84600.0],["2025-12-17",98.5913,99.6679,98.5913,99.1595,51900.0],["2025-12-18",99.7177,100.7445,98.7009,100.3358,101000.0],["2025-12-19",99.8673,100.7146,98.9701,99.309,216600.0],["2025-12-22",98.8505,99.947,98.7009,98.7906,76800.0],["2025-12-23",98.4218,99.2093,97.6741,97.9533,77700.0],["2025-12-24",97.6542,98.0629,96.2486,97.5346,31800.0],["2025-12-26",97.2255,98.1626,97.1857,98.023,35700.0],["2025-12-29",98.1227,98.1227,96.6872,96.8966,53700.0],["2025-12-30",96.5676,96.9963,96.0492,96.1788,62200.0],["2025-12-31",96.0193,96.428,95.1321,95.4012,80500.0],["2026-01-02",95.162,95.8,93.6467,95.7402,78600.0],["2026-01-05",95.3514,96.9364,89.719,96.0293,74800.0],["2026-01-06",95.6206,95.6206,93.4773,93.7365,76200.0],["2026-01-07",93.6667,94.2349,91.9022,92.1415,54800.0],["2026-01-08",91.972,94.205,91.7626,93.8062,87300.0],["2026-01-09",93.8461,93.9159,91.9919,92.6798,68100.0],["2026-01-12",92.1116,93.258,91.7228,92.7496,57600.0],["2026-01-13",92.7496,93.7564,91.5533,91.7028,66400.0],["2026-01-14",91.7926,93.9657,90.4767,91.2841,72800.0],["2026-01-15",91.2742,92.4405,90.387,91.8823,133400.0],["2026-01-16",91.7527,92.0418,89.6393,90.048,91500.0],["2026-01-20",88.9215,89.2405,88.4331,89.0212,70400.0],["2026-01-21",89.1807,90.4667,88.3334,90.2773,112400.0],["2026-01-22",90.2275,91.5433,90.2275,91.2742,89700.0],["2026-01-23",90.5165,90.9153,89.6293,90.0879,59600.0],["2026-01-26",90.0679,90.4169,89.2206,89.3004,76200.0],["2026-01-27",88.8817,89.4,88.0642,89.3103,67200.0],["2026-01-28",89.3303,90.6063,89.101,90.0081,86100.0],["2026-01-29",90.048,91.2542,89.4698,89.9184,80600.0],["2026-01-30",89.8387,91.4735,89.2007,91.2443,129600.0],["2026-02-02",91.643,92.2511,91.2941,91.633,122300.0],["2026-02-03",91.334,94.853,91.2542,93.5271,316300.0],["2026-02-04",94.1751,96.757,92.6698,93.0187,149800.0],["2026-02-05",88.6424,96.0492,88.1938,95.1919,186600.0],["2026-02-06",95.2019,99.6878,95.2019,98.5614,211800.0],["2026-02-09",97.9234,98.7807,96.2586,98.6012,213300.0],["2026-02-10",98.9402,100.0866,98.5314,99.9171,81600.0],["2026-02-11",100.1464,100.7545,95.9794,96.0791,80100.0],["2026-02-12",96.9065,98.1427,92.929,93.5969,90900.0],["2026-02-13",93.6667,95.0523,92.6399,93.0387,77900.0],["2026-02-17",93.2879,93.7066,91.962,93.2978,61000.0],["2026-02-18",93.3178,95.162,93.2978,94.4044,114000.0],["2026-02-19",93.8062,96.109,93.5072,95.8,115400.0],["2026-02-20",95.9695,96.2586,94.5938,95.0922,125700.0],["2026-02-23",95.3016,95.6006,91.7626,94.1352,120300.0],["2026-02-24",94.6337,96.5776,94.6337,95.3913,60000.0],["2026-02-25",95.5109,95.6106,93.6368,95.6106,76000.0],["2026-02-26",95.7302,96.8368,94.514,96.8368,89200.0],["2026-02-27",96.3981,96.3981,94.0256,95.8,149100.0],["2026-03-02",94.7,96.9,93.68,96.86,80600.0],["2026-03-03",95.2,97.94,94.08,96.6,215200.0],["2026-03-04",97.55,99.46,95.45,98.58,92200.0],["2026-03-05",98.17,98.94,96.89,98.63,83400.0],["2026-03-06",97.45,98.85,95.95,98.54,141200.0],["2026-03-09",97.4,98.29,94.39,97.73,125900.0],["2026-03-10",97.07,98.87,95.68,97.9,128300.0],["2026-03-11",97.65,99.27,96.26,98.91,107400.0],["2026-03-12",97.87,101.0,97.48,99.66,218800.0],["2026-03-13",100.4,102.84,99.78,100.41,145600.0],["2026-03-16",100.76,100.76,97.38,98.43,155000.0],["2026-03-17",98.6,99.77,97.1,97.18,94300.0],["2026-03-18",96.94,98.39,94.57,96.4,124100.0],["2026-03-19",96.15,98.02,95.43,97.6,89200.0],["2026-03-20",97.88,98.88,94.94,96.5,393000.0],["2026-03-23",98.05,99.28,97.61,98.26,97500.0],["2026-03-24",97.61,99.03,97.61,98.88,114900.0],["2026-03-25",99.47,99.96,98.8,99.47,77400.0],["2026-03-26",99.18,100.37,96.97,97.22,89900.0],["2026-03-27",96.37,96.37,93.49,93.98,80200.0],["2026-03-30",94.47,95.07,89.22,94.23,102300.0],["2026-03-31",94.81,96.63,93.94,95.6,137600.0],["2026-04-01",95.79,97.5,95.38,96.43,80400.0],["2026-04-02",95.61,96.71,91.55,96.68,210600.0],["2026-04-06",96.53,98.58,94.86,98.16,100600.0],["2026-04-07",98.16,99.7,97.94,98.91,115200.0],["2026-04-08",100.29,102.86,98.35,98.47,182600.0],["2026-04-09",97.8,99.19,96.82,98.94,97500.0],["2026-04-10",98.87,99.0,97.29,98.33,93100.0],["2026-04-13",98.21,98.52,97.11,97.96,94200.0],["2026-04-14",98.11,99.5,97.97,99.01,90700.0],["2026-04-15",98.79,99.37,97.71,97.96,82700.0],["2026-04-16",97.59,98.73,96.82,97.95,112300.0],["2026-04-17",98.63,100.33,97.64,100.05,152900.0],["2026-04-20",100.02,100.86,98.55,99.13,145600.0],["2026-04-21",98.69,99.74,97.83,98.58,113900.0],["2026-04-22",103.0,114.27,103.0,114.24,537600.0],["2026-04-23",113.31,118.0,113.12,116.65,365200.0],["2026-04-24",115.53,116.94,112.2,114.98,278400.0],["2026-04-27",115.0,117.65,115.0,117.61,160000.0],["2026-04-28",117.66,118.72,116.12,118.16,137900.0],["2026-04-29",117.67,120.63,117.67,119.34,174300.0],["2026-04-30",119.34,120.58,117.55,118.69,187300.0],["2026-05-01",119.24,119.32,116.83,117.62,96400.0],["2026-05-04",116.54,118.0,116.16,117.09,133000.0],["2026-05-05",117.41,120.05,116.36,119.27,99000.0],["2026-05-06",120.13,120.91,117.56,117.63,94400.0],["2026-05-07",118.19,118.36,116.53,117.28,112800.0],["2026-05-08",117.61,119.07,116.6,118.61,89200.0],["2026-05-11",119.13,119.63,116.06,117.04,97200.0],["2026-05-12",117.5,118.47,115.3,115.66,120400.0],["2026-05-13",115.0,116.4,113.84,116.14,133900.0],["2026-05-14",116.82,118.77,116.57,116.88,147000.0],["2026-05-15",116.86,118.56,116.69,117.96,140000.0],["2026-05-18",118.22,121.38,118.22,120.55,124100.0],["2026-05-19",120.4,120.8,117.94,118.17,88600.0],["2026-05-20",118.0,118.22,113.99,116.16,128000.0],["2026-05-21",115.22,116.46,113.42,116.27,152700.0],["2026-05-22",116.55,118.17,113.66,116.81,109400.0],["2026-05-26",116.81,117.98,116.11,117.87,106600.0],["2026-05-27",117.87,120.34,117.87,120.29,106900.0],["2026-05-28",119.63,122.25,118.81,120.8,135100.0],["2026-05-29",119.98,122.52,119.98,120.26,136200.0],["2026-06-01",117.66,122.53,117.66,121.42,129300.0],["2026-06-02",120.43,122.4,119.03,119.47,238200.0],["2026-06-03",119.08,120.36,117.92,120.16,171600.0],["2026-06-04",121.3,122.39,120.77,121.98,245200.0],["2026-06-05",121.98,124.18,121.98,122.7,80200.0],["2026-06-08",122.29,124.55,121.56,122.65,143700.0],["2026-06-09",123.02,126.05,123.02,124.89,141300.0],["2026-06-10",125.88,127.9,124.88,127.22,229300.0],["2026-06-11",127.22,128.25,126.47,127.65,211400.0],["2026-06-12",128.94,130.85,127.23,129.02,207200.0],["2026-06-15",128.15,130.26,127.08,128.54,223100.0],["2026-06-16",129.0,132.91,127.34,127.82,182800.0],["2026-06-17",127.82,128.98,125.5,127.76,187500.0],["2026-06-18",128.58,131.91,128.45,130.66,502200.0],["2026-06-22",130.16,134.31,129.35,129.46,232700.0],["2026-06-23",129.03,131.89,127.75,128.8,207400.0],["2026-06-24",129.71,131.63,128.41,130.11,138200.0],["2026-06-25",130.27,132.56,128.45,130.64,112200.0],["2026-06-26",131.17,134.8,130.8,133.87,416400.0],["2026-06-29",135.67,135.93,131.63,133.17,220100.0],["2026-06-30",133.14,134.64,131.47,131.61,188300.0],["2026-07-01",132.03,133.45,129.65,130.09,154100.0],["2026-07-02",130.5,131.66,128.1,129.94,192200.0],["2026-07-06",130.32,131.79,127.12,127.14,173970.779189],["2026-07-07",127.52,128.4,125.73,126.8,127865.256148],["2026-07-08",126.98,127.86,125.51,126.13,169054.8694],["2026-07-09",125.66,127.78,124.29,125.56,166506.183412],["2026-07-10",124.87,126.92,123.65,123.86,101810.567493],["2026-07-13",123.75,127.75,123.01,124.19,212986.868225],["2026-07-14",123.925,126.68,123.72,125.59,216909.014822],["2026-07-15",125.92,127.95,125,126.42,163650.412853],["2026-07-16",126.21,128.345,125.255,126.25,152750.840472],["2026-07-17",125.73,126.4304,123.03,123.03,131415.469282],["2026-07-20",125.18,126.24,123.39,124.38,137888.04377],["2026-07-21",118.84,120.72,111.28,117.45,280429.768157],["2026-07-22",118.68,120.53,115.21,118.27,176773.21232],["2026-07-23",116.66,119.72,116,119.17,159156.665731],["2026-07-24",120.08,120.57,119.1984,119.54,81848.590674],["2026-07-27",120.65,122.49,120.65,121.69,80955.690016],["2026-07-28",123.01,124.29,122.0402,122.79,92549.565529],["2026-07-29",122.3,123.695,121.1342,123.02,107418.906332],["2026-07-30",122.62,123.055,120.77,121.99,140290.804227],["2026-07-31",121.44,122.92,121.11,122.75,142319.336038],["2026-08-03",123.46,125.17,123.31,125.13,140288.074152],["2026-08-04",124.28,126.94,124.28,125.3,109775.651771],["2026-08-05",126.12,126.12,121.45,121.67,111480.280698],["2026-08-06",122.39,123.98,121.71,122.1,105276.361104],["2026-08-07",121.9,124.615,121.9,124.39,89709.510151],["2026-08-10",123.29,123.765,120.5,121.14,21110.706611],["2026-08-11",121.7,124.71,121.7,122.28,143398.319348],["2026-08-12",122.39,125.12,122.39,123.86,141722.118822],["2026-08-13",124,125.91,120.93,122.79,114454.065596],["2026-08-14",122.78,125.07,122.78,124.08,70830.331223],["2026-08-17",123.68,124.41,122.545,123.65,112034.01905],["2026-08-18",124.23,125.5,123,123.27,118779.628943],["2026-08-19",123.6,124.96,123.46,124.81,87914.531166],["2026-08-20",123.88,125.98,123.675,125.65,137518.438559],["2026-08-21",126.38,126.53,124.06,126.09,142944.324348],["2026-08-24",125.98,127.08,124.12,124.28,119785.943575],["2026-08-25",125.05,125.05,123.13,123.71,132950.040589],["2026-08-26",123.24,124.59,122.4,124.22,133260.976595],["2026-08-27",123.42,124.16,121.96,123.62,214751.139778],["2026-08-28",124.31,124.5,122.48,122.57,174156.758136],["2026-08-31",122.74,122.74,119.84,120.45,177781.52522],["2026-09-01",119.59,119.59,115.73,117.53,214203.775071],["2026-09-02",118.49,120.01,118.19,118.57,151408.06178],["2026-09-03",119.35,121.98,118.255,120.59,143955.7888],["2026-09-04",119.95,121.65,119.43,121.52,134329.092784],["2026-09-08",120.77,120.9,118.84,119.28,138054.799786],["2026-09-09",119.99,121.59,118.6,120.95,153023.743129],["2026-09-10",120.74,121.965,119.18,119.61,156343.677486],["2026-09-11",120.64,122.33,120.16,121.89,180313.101489],["2026-09-14",122.58,123.35,121.76,122.78,237313.322896]]}