{"t":"MLR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-08-02",8.5243,8.7096,8.1536,8.3389,1684890.0],["1994-08-03",8.4316,8.7096,8.2463,8.4316,242820.0],["1994-08-04",8.7096,9.0802,8.5243,8.8949,304380.0],["1994-08-05",8.9875,8.9875,8.7096,8.7096,121050.0],["1994-08-08",8.7096,8.8949,8.5243,8.7096,89010.0],["1994-08-09",8.5243,8.7096,8.4316,8.4316,24840.0],["1994-08-10",8.7096,8.7096,8.2463,8.4316,54540.0],["1994-08-11",8.3389,8.5243,8.3389,8.3389,7470.0],["1994-08-12",8.3389,8.5243,8.3389,8.3389,95580.0],["1994-08-15",8.3389,8.7096,8.3389,8.6169,32310.0],["1994-08-16",8.7096,9.6361,8.6169,9.3582,105120.0],["1994-08-17",9.3582,9.5435,9.3582,9.3582,64800.0],["1994-08-18",9.5435,9.6361,9.3582,9.3582,72720.0],["1994-08-19",9.5435,9.5435,9.3582,9.3582,8190.0],["1994-08-22",9.5435,9.7288,9.2655,9.7288,101700.0],["1994-08-23",9.8214,10.0067,9.5435,9.8214,26730.0],["1994-08-24",9.8214,10.0067,9.8214,10.0067,65970.0],["1994-08-25",10.0067,10.0067,9.6361,9.8214,22050.0],["1994-08-26",9.6361,10.0067,9.6361,9.6361,24300.0],["1994-08-29",10.0067,10.192,9.8214,9.9141,20970.0],["1994-08-30",10.192,10.192,9.9141,10.192,47880.0],["1994-08-31",10.0067,10.192,10.0067,10.0067,51390.0],["1994-09-01",10.192,10.192,10.0067,10.192,27810.0],["1994-09-02",10.0067,10.0994,9.9141,10.0994,8730.0],["1994-09-06",10.0994,10.0994,9.8214,9.8214,5040.0],["1994-09-07",9.7288,9.8214,9.6361,9.8214,10620.0],["1994-09-08",9.6361,9.6361,9.2655,9.2655,17370.0],["1994-09-09",9.3582,9.3582,9.1728,9.3582,14310.0],["1994-09-12",9.3581,9.4045,9.1728,9.1728,8370.0],["1994-09-13",9.4508,9.7288,9.2655,9.6361,16830.0],["1994-09-14",9.7288,10.0067,9.5435,9.6361,20610.0],["1994-09-15",9.8214,10.192,9.6361,10.192,43830.0],["1994-09-16",10.2847,10.3774,10.192,10.3774,30690.0],["1994-09-19",10.3774,10.748,10.2847,10.47,44280.0],["1994-09-20",10.3774,10.47,10.192,10.192,34380.0],["1994-09-21",10.3774,10.3774,9.9141,9.9141,26100.0],["1994-09-22",9.9141,10.192,9.9141,10.0067,12240.0],["1994-09-23",9.9141,10.192,9.9141,10.0067,8280.0],["1994-09-26",10.0994,10.0994,9.8214,9.8214,14130.0],["1994-09-27",9.8214,10.0067,9.7288,9.7288,12870.0],["1994-09-28",10.0067,10.0067,9.7288,10.0067,176040.0],["1994-09-29",10.0067,10.0067,9.7288,10.0067,16560.0],["1994-09-30",9.7288,10.0067,9.6361,9.6361,14940.0],["1994-10-03",9.6361,9.9141,9.6361,9.9141,5220.0],["1994-10-04",9.9141,9.9141,9.5435,9.5435,8550.0],["1994-10-05",9.5435,9.5435,9.0802,9.3582,22770.0],["1994-10-06",9.4508,9.4508,9.0802,9.2655,1620.0],["1994-10-07",9.4508,9.4508,9.2655,9.3582,4860.0],["1994-10-10",9.2655,10.0067,9.2655,10.0067,29970.0],["1994-10-11",10.192,10.192,9.8214,9.8214,30420.0],["1994-10-12",9.9141,10.2847,9.8214,10.2847,121590.0],["1994-10-13",10.0067,10.47,10.0067,10.192,31410.0],["1994-10-14",10.47,10.47,10.192,10.192,8370.0],["1994-10-17",10.192,10.748,10.192,10.47,18450.0],["1994-10-18",10.748,11.0259,10.748,11.0259,94860.0],["1994-10-19",10.748,11.1186,10.748,11.1186,74070.0],["1994-10-20",10.748,11.1186,10.748,10.748,22770.0],["1994-10-21",11.1186,11.1186,10.748,10.748,22410.0],["1994-10-24",11.1186,11.1186,10.748,10.748,10530.0],["1994-10-25",10.748,11.1186,10.192,10.5627,30510.0],["1994-10-26",10.3774,10.3774,10.0994,10.3774,28440.0],["1994-10-27",10.192,10.5627,10.192,10.5627,5940.0],["1994-10-28",10.5627,10.9333,10.3774,10.887,17910.0],["1994-10-31",10.748,11.1186,10.748,11.1186,19080.0],["1994-11-01",10.9333,10.9333,10.5627,10.5627,15030.0],["1994-11-02",10.748,10.9333,10.5627,10.9333,14580.0],["1994-11-03",10.748,10.9333,10.6553,10.9333,87750.0],["1994-11-04",10.9333,11.0259,10.748,11.0259,34740.0],["1994-11-07",11.1186,11.3039,10.8406,11.3039,6840.0],["1994-11-08",11.3039,11.8598,11.3039,11.8598,70920.0],["1994-11-09",11.8598,12.0451,11.5819,12.0451,62100.0],["1994-11-10",12.0451,12.1378,11.7672,12.1378,59310.0],["1994-11-11",12.1378,12.4158,11.6745,11.6745,59850.0],["1994-11-14",11.8598,12.0451,11.6745,12.0451,2340.0],["1994-11-15",12.0451,12.0451,11.4892,11.6745,22230.0],["1994-11-16",11.4892,11.6745,11.3039,11.6745,92790.0],["1994-11-17",11.6745,11.6745,11.3039,11.3039,3870.0],["1994-11-18",11.6745,11.6745,11.3039,11.3039,5760.0],["1994-11-21",11.3039,11.3039,11.3039,11.3039,2610.0],["1994-11-22",11.3039,11.3039,10.3774,10.5627,77940.0],["1994-11-23",10.3774,10.5627,10.0067,10.5627,93690.0],["1994-11-25",10.6553,11.1186,10.6553,10.9333,7920.0],["1994-11-28",11.1186,11.3039,10.9333,10.9333,8550.0],["1994-11-29",10.748,10.748,10.3774,10.47,53820.0],["1994-11-30",10.5627,10.748,10.3774,10.748,46980.0],["1994-12-01",10.748,10.9333,10.748,10.748,18810.0],["1994-12-02",10.748,10.748,10.3774,10.5627,55170.0],["1994-12-05",10.5627,10.748,10.4237,10.748,46710.0],["1994-12-06",10.748,10.748,10.5627,10.5627,13050.0],["1994-12-07",10.5627,10.8406,10.5627,10.8406,108810.0],["1994-12-08",10.5627,11.1186,10.5627,10.6553,31770.0],["1994-12-09",10.47,10.8406,10.47,10.8406,30330.0],["1994-12-12",10.8406,10.8406,10.6553,10.6553,1530.0],["1994-12-13",10.8406,10.9333,10.748,10.748,11520.0],["1994-12-14",10.748,11.0259,10.748,11.0259,7740.0],["1994-12-15",11.1186,11.6745,11.0259,11.6745,19080.0],["1994-12-16",11.6745,11.6745,11.3966,11.4892,10980.0],["1994-12-19",11.4892,11.4892,11.4892,11.4892,900.0],["1994-12-20",11.5819,11.5819,11.3966,11.3966,22140.0],["1994-12-21",11.5819,11.5819,11.5819,11.5819,900.0],["1994-12-22",11.5819,11.7672,11.4892,11.4892,11250.0],["1994-12-23",11.7672,11.7672,11.4892,11.5819,2340.0],["1994-12-27",11.4892,11.4892,11.4892,11.4892,450.0],["1994-12-28",11.7672,11.7672,11.4892,11.4892,11250.0],["1994-12-29",11.7672,11.7672,11.4892,11.4892,2610.0],["1994-12-30",11.4892,11.7672,11.4892,11.4892,1890.0],["1995-01-03",11.4892,11.4892,11.1186,11.1186,10260.0],["1995-01-04",10.9333,10.9333,10.748,10.9333,10170.0],["1995-01-05",10.9333,11.2112,10.748,11.2112,11610.0],["1995-01-06",11.3039,11.3039,11.3039,11.3039,90.0],["1995-01-09",11.0259,11.3039,11.0259,11.3039,8640.0],["1995-01-10",11.1186,11.3039,11.1186,11.3039,5580.0],["1995-01-11",11.3039,11.3039,11.1186,11.3039,3330.0],["1995-01-12",11.4892,11.4892,11.3039,11.3039,7830.0],["1995-01-13",11.2112,11.4892,11.2112,11.4892,1440.0],["1995-01-16",11.2112,11.4892,11.2112,11.4892,6660.0],["1995-01-17",11.4892,11.4892,11.2112,11.4892,4500.0],["1995-01-18",11.4892,11.4892,11.2112,11.2112,15570.0],["1995-01-19",11.4892,11.5819,11.3039,11.3966,15570.0],["1995-01-20",11.3966,11.6745,11.3966,11.6745,2160.0],["1995-01-23",11.6745,11.6745,11.3966,11.6745,990.0],["1995-01-24",11.6745,12.5084,11.6745,12.5084,103230.0],["1995-01-25",12.6011,13.435,12.4158,13.3423,108810.0],["1995-01-26",13.6203,13.6203,12.4158,12.879,122400.0],["1995-01-27",12.879,12.879,12.5084,12.6011,28170.0],["1995-01-30",12.6937,12.879,12.2305,12.879,32940.0],["1995-01-31",12.6011,12.879,12.6011,12.7864,21690.0],["1995-02-01",12.6011,12.879,12.6011,12.879,3420.0],["1995-02-02",12.6937,13.0643,12.6937,13.0643,47700.0],["1995-02-03",13.0643,13.0643,12.6011,12.6011,30420.0],["1995-02-06",12.4158,12.6937,12.4158,12.6011,4680.0],["1995-02-07",12.6011,12.879,12.6011,12.7864,13770.0],["1995-02-08",12.6937,12.879,12.6937,12.7864,20790.0],["1995-02-09",12.6937,12.879,12.6937,12.6937,40140.0],["1995-02-10",12.6937,12.7864,12.6937,12.7864,4410.0],["1995-02-13",12.6937,12.6937,12.5084,12.5084,22320.0],["1995-02-14",12.6937,12.7864,12.6011,12.7864,18720.0],["1995-02-15",12.7864,12.7864,12.6011,12.7864,3960.0],["1995-02-16",12.7864,12.7864,12.6011,12.7864,5670.0],["1995-02-17",12.6011,12.7864,12.5084,12.5084,17640.0],["1995-02-21",12.6937,12.6937,12.3231,12.6011,22860.0],["1995-02-22",12.4158,12.5084,12.4158,12.5084,7200.0],["1995-02-23",12.6011,12.6011,12.5084,12.6011,1890.0],["1995-02-24",12.6011,12.6011,12.4158,12.5084,12690.0],["1995-02-27",12.6011,12.6011,12.4158,12.6011,1890.0],["1995-02-28",12.6011,12.6011,12.3231,12.3231,7740.0],["1995-03-01",12.5084,12.5084,12.3231,12.3231,5580.0],["1995-03-02",12.5084,12.5084,12.5084,12.5084,8730.0],["1995-03-03",12.6011,12.7864,12.3231,12.6011,14580.0],["1995-03-06",12.7864,12.7864,12.6011,12.7864,8550.0],["1995-03-07",12.9717,13.157,12.879,13.157,26550.0],["1995-03-08",12.9717,13.6203,12.9717,13.3423,18000.0],["1995-03-09",13.3423,13.6203,13.3423,13.3423,2250.0],["1995-03-10",13.3423,13.6203,13.3423,13.3423,4050.0],["1995-03-13",13.3423,13.6203,13.157,13.3423,29520.0],["1995-03-14",13.157,13.5276,13.157,13.435,17820.0],["1995-03-15",13.5276,13.5276,13.3423,13.5276,4770.0],["1995-03-16",13.5276,13.7129,13.157,13.157,18000.0],["1995-03-17",13.157,13.5276,13.157,13.2497,7830.0],["1995-03-20",13.2497,13.3423,12.9717,12.9717,5670.0],["1995-03-21",13.157,13.157,12.7864,12.7864,14940.0],["1995-03-22",12.7864,12.879,12.5547,12.7864,5040.0],["1995-03-23",12.7864,12.7864,12.6011,12.6011,450.0],["1995-03-24",12.7864,13.0643,12.7864,13.0643,17730.0],["1995-03-27",12.879,12.9717,12.879,12.879,2700.0],["1995-03-28",12.879,12.879,12.7864,12.7864,2160.0],["1995-03-29",13.0643,13.0643,13.0643,13.0643,270.0],["1995-03-30",12.7864,13.0643,12.7864,13.0643,6030.0],["1995-03-31",12.7864,12.7864,12.7864,12.7864,540.0],["1995-04-03",12.7864,12.7864,12.7864,12.7864,1350.0],["1995-04-04",12.6937,13.157,12.6937,13.157,37260.0],["1995-04-05",12.9717,13.157,12.9717,13.157,630.0],["1995-04-06",12.9717,13.157,12.9717,13.157,2610.0],["1995-04-07",13.157,13.157,13.157,13.157,720.0],["1995-04-10",13.157,13.3423,13.157,13.157,14310.0],["1995-04-11",13.157,13.3423,13.157,13.3423,23040.0],["1995-04-12",13.157,13.157,12.7864,12.879,34380.0],["1995-04-13",12.9717,13.2497,12.9717,13.2497,20790.0],["1995-04-17",13.3423,13.5276,13.2497,13.5276,32400.0],["1995-04-18",13.296,13.435,13.2497,13.3423,44460.0],["1995-04-19",13.2497,13.5276,13.2497,13.2497,46260.0],["1995-04-20",13.2497,13.2497,13.2497,13.2497,180.0],["1995-04-21",13.2497,13.3423,13.157,13.2497,4050.0],["1995-04-24",13.0643,13.157,12.879,13.0643,11790.0],["1995-04-25",12.9717,13.157,12.9717,12.9717,39150.0],["1995-04-26",12.9717,13.0644,12.9717,12.9717,15390.0],["1995-04-27",12.9717,13.157,12.9717,13.157,7560.0],["1995-04-28",13.157,13.435,13.0643,13.435,23850.0],["1995-05-01",13.3423,13.7129,13.3423,13.7129,13680.0],["1995-05-02",13.5276,13.7129,13.5276,13.7129,2880.0],["1995-05-03",13.5276,13.8056,13.5276,13.8056,9540.0],["1995-05-04",13.8982,13.9909,13.7129,13.7129,4230.0],["1995-05-05",13.8982,13.8982,13.8056,13.8056,7380.0],["1995-05-08",13.7129,13.8982,13.7129,13.8982,19170.0],["1995-05-09",13.7129,13.8982,13.7129,13.8982,7290.0],["1995-05-10",13.7129,13.8982,13.7129,13.8982,34740.0],["1995-05-11",13.8982,13.8982,13.7129,13.7593,20070.0],["1995-05-12",13.8982,13.8982,13.7129,13.8056,26460.0],["1995-05-15",13.8982,13.8982,13.8982,13.8982,270.0],["1995-05-16",13.8982,13.8982,13.7593,13.8056,4770.0],["1995-05-17",13.7129,13.7129,13.6666,13.6666,3150.0],["1995-05-18",13.6666,13.6666,13.6666,13.6666,0.0],["1995-05-19",13.5276,13.5276,13.5276,13.5276,1980.0],["1995-05-22",13.6203,13.7129,13.5276,13.7129,6120.0],["1995-05-23",13.5276,13.7129,13.5276,13.5276,810.0],["1995-05-24",13.5276,13.5276,13.5276,13.5276,0.0],["1995-05-25",13.5276,13.5276,13.5276,13.5276,0.0],["1995-05-26",13.5276,13.6203,13.5276,13.6203,8460.0],["1995-05-30",13.7129,13.7129,13.5276,13.7129,3600.0],["1995-05-31",13.5739,13.7129,13.5276,13.6203,9540.0],["1995-06-01",13.7129,13.7129,13.5276,13.6203,1260.0],["1995-06-02",13.5276,13.5276,13.5276,13.5276,1260.0],["1995-06-05",13.5276,13.5276,13.5276,13.5276,0.0],["1995-06-06",13.5276,14.2689,13.5276,14.1762,16740.0],["1995-06-07",14.0836,14.3615,14.0836,14.3615,11070.0],["1995-06-08",14.0835,14.3615,14.0835,14.1299,3060.0],["1995-06-09",14.3615,14.3615,13.9909,13.9909,5220.0],["1995-06-12",13.9909,14.0836,13.8982,13.8982,5670.0],["1995-06-13",13.8056,13.9909,13.7129,13.7129,14220.0],["1995-06-14",13.7129,13.7129,13.7129,13.7129,180.0],["1995-06-15",13.7129,13.7129,13.0644,13.2497,75780.0],["1995-06-16",13.1107,13.3423,12.4158,12.5084,126720.0],["1995-06-19",12.5084,12.6937,12.2305,12.2305,30240.0],["1995-06-20",12.2305,12.4158,12.2305,12.4158,169380.0],["1995-06-21",12.4158,12.7864,12.2768,12.7864,18270.0],["1995-06-22",12.6011,12.7864,12.4158,12.6937,22680.0],["1995-06-23",12.7864,12.7864,12.5547,12.7864,14850.0],["1995-06-26",12.7864,12.7864,12.7864,12.7864,1080.0],["1995-06-27",12.7864,12.7864,12.4158,12.5084,53190.0],["1995-06-28",12.5084,12.5084,12.2305,12.4158,39690.0],["1995-06-29",12.3231,12.5084,12.3231,12.5084,25830.0],["1995-06-30",12.3231,12.6937,12.3231,12.6937,26910.0],["1995-07-03",12.6937,12.6937,12.6937,12.6937,900.0],["1995-07-05",12.6937,12.9717,12.6011,12.9717,3330.0],["1995-07-06",12.879,12.9717,12.6937,12.879,8550.0],["1995-07-07",12.9717,12.9717,12.7864,12.7864,4680.0],["1995-07-10",12.7864,12.9717,12.7864,12.879,3060.0],["1995-07-11",12.9717,13.157,12.7864,13.0643,14130.0],["1995-07-12",13.157,13.157,12.9717,12.9717,10710.0],["1995-07-13",13.157,13.5276,13.157,13.157,46350.0],["1995-07-14",13.0643,13.157,12.4621,12.6011,26100.0],["1995-07-17",12.4158,12.6937,12.4158,12.6011,11610.0],["1995-07-18",12.5084,12.5084,12.3231,12.5084,21510.0],["1995-07-19",12.6011,12.6937,12.3231,12.6011,12240.0],["1995-07-20",12.4158,12.6937,12.4158,12.6937,8730.0],["1995-07-21",12.5084,12.6937,12.5084,12.6011,3600.0],["1995-07-24",12.879,12.9717,12.7864,12.7864,15210.0],["1995-07-25",12.7864,12.7864,12.6937,12.7864,7830.0],["1995-07-26",12.6011,12.9717,12.6011,12.6011,27630.0],["1995-07-27",12.6011,12.9717,12.6011,12.9717,5940.0],["1995-07-28",12.6011,12.9717,12.6011,12.7864,21150.0],["1995-07-31",12.6937,12.9717,12.6937,12.9717,6840.0],["1995-08-01",12.7864,13.157,12.7864,12.7864,13950.0],["1995-08-02",12.7864,13.157,12.7864,12.7864,15030.0],["1995-08-03",12.7864,12.7864,12.7864,12.7864,2700.0],["1995-08-04",13.157,13.157,12.7864,13.0643,990.0],["1995-08-07",13.157,13.157,12.7864,12.9717,2070.0],["1995-08-08",13.0643,13.0643,13.0643,13.0643,2700.0],["1995-08-09",12.7864,13.157,12.7864,12.9717,2070.0],["1995-08-10",13.157,13.157,12.7864,12.7864,2700.0],["1995-08-11",12.7864,12.9717,12.7864,12.9717,900.0],["1995-08-14",13.157,13.157,12.7864,12.9717,2430.0],["1995-08-15",12.9717,12.9717,12.7864,12.7864,11520.0],["1995-08-16",12.9717,12.9717,12.6011,12.9717,1800.0],["1995-08-17",12.9717,12.9717,12.6011,12.6011,6030.0],["1995-08-18",12.6011,12.7864,12.4158,12.6011,2430.0],["1995-08-21",12.5547,12.6937,12.4158,12.4158,3780.0],["1995-08-22",12.4158,12.7864,12.4158,12.7864,3510.0],["1995-08-23",12.4158,12.7864,12.4158,12.4158,4050.0],["1995-08-24",12.7864,12.7864,12.4158,12.7864,1440.0],["1995-08-25",12.6937,12.7864,12.4158,12.7864,4410.0],["1995-08-28",12.7864,12.7864,12.7864,12.7864,360.0],["1995-08-29",12.6011,12.6011,12.4158,12.4158,4410.0],["1995-08-30",12.4158,12.6011,12.4158,12.4158,2160.0],["1995-08-31",12.4158,12.6011,12.4158,12.4158,1710.0],["1995-09-01",12.6011,12.6011,12.6011,12.6011,1980.0],["1995-09-05",12.5547,12.6011,12.4158,12.6011,11250.0],["1995-09-06",12.6011,12.6011,12.4158,12.6011,2790.0],["1995-09-07",12.4158,12.6011,12.4158,12.6011,12330.0],["1995-09-08",12.4158,12.6011,12.4158,12.5084,9630.0],["1995-09-11",12.2305,12.4158,12.0451,12.2305,11160.0],["1995-09-12",12.0451,12.4158,12.0451,12.3231,21510.0],["1995-09-13",12.2305,12.4158,12.0451,12.4158,126360.0],["1995-09-14",12.6011,13.0643,12.4158,12.879,81090.0],["1995-09-15",13.157,13.157,12.879,12.879,9090.0],["1995-09-18",12.879,13.157,12.879,13.0643,2610.0],["1995-09-19",13.157,13.157,12.879,13.157,20430.0],["1995-09-20",12.9717,13.157,12.9717,12.9717,8640.0],["1995-09-21",12.9717,12.9717,12.9717,12.9717,0.0],["1995-09-22",12.9717,13.0643,12.9717,13.0643,5040.0],["1995-09-25",13.157,13.157,13.157,13.157,540.0],["1995-09-26",13.157,13.157,12.9717,12.9717,6570.0],["1995-09-27",13.157,13.157,12.9717,12.9717,1710.0],["1995-09-28",12.9717,13.0644,12.9717,12.9717,44730.0],["1995-09-29",13.157,13.157,12.9717,12.9717,4950.0],["1995-10-02",12.9717,13.157,12.7864,12.9717,31230.0],["1995-10-03",13.0644,13.0644,12.7864,12.9717,13140.0],["1995-10-04",12.7864,13.5276,12.7864,13.5276,16380.0],["1995-10-05",13.5276,13.5276,13.157,13.157,1440.0],["1995-10-06",13.5276,13.5276,13.157,13.157,360.0],["1995-10-09",13.157,13.5276,13.157,13.2497,2610.0],["1995-10-10",13.3423,13.3423,12.7864,12.7864,16740.0],["1995-10-11",13.157,13.157,12.7864,12.7864,1080.0],["1995-10-12",12.7864,12.9717,12.7864,12.7864,10980.0],["1995-10-13",13.157,13.157,12.7864,13.157,10890.0],["1995-10-16",13.3423,13.7129,13.3423,13.6203,15030.0],["1995-10-17",13.5276,13.7129,13.5276,13.5276,26820.0],["1995-10-18",13.5276,13.7129,13.157,13.157,52110.0],["1995-10-19",13.435,13.435,13.157,13.3423,5490.0],["1995-10-20",13.3423,13.3423,13.0643,13.157,172440.0],["1995-10-23",13.3423,13.7129,13.157,13.7129,10350.0],["1995-10-24",13.5276,13.8982,13.5276,13.8982,9540.0],["1995-10-25",14.3615,14.4542,14.0835,14.1762,13410.0],["1995-10-26",14.6395,14.6395,14.1762,14.1762,13950.0],["1995-10-27",14.4542,14.4542,14.1762,14.2689,7920.0],["1995-10-30",15.0101,15.1954,14.6395,14.9174,41220.0],["1995-10-31",14.9174,15.0101,14.8248,15.0101,31950.0],["1995-11-01",14.9174,15.1954,14.7321,15.0101,112050.0],["1995-11-02",15.2881,15.566,15.0101,15.566,15480.0],["1995-11-03",15.9367,17.4191,15.9367,16.8632,139500.0],["1995-11-06",16.8632,17.8824,16.6779,17.6971,59760.0],["1995-11-07",17.2338,17.8824,16.8632,17.0485,65970.0],["1995-11-08",16.4926,17.2338,15.9366,16.3073,16920.0],["1995-11-09",16.122,16.6779,16.122,16.6779,7650.0],["1995-11-10",16.122,16.6779,16.122,16.6779,13410.0],["1995-11-13",16.122,16.4926,15.9366,15.9366,6930.0],["1995-11-14",15.9366,16.4926,15.9366,15.9366,74160.0],["1995-11-15",16.4926,16.4926,15.7513,16.4926,7020.0],["1995-11-16",16.4926,16.4926,15.9366,16.4926,11520.0],["1995-11-17",16.3073,16.6779,16.3073,16.6779,8010.0],["1995-11-20",16.8632,16.8632,16.3073,16.4926,4140.0],["1995-11-21",17.2338,17.6044,16.4926,17.0485,72720.0],["1995-11-22",17.2338,17.6044,16.6779,16.6779,6840.0],["1995-11-24",16.6779,16.6779,16.5852,16.5852,1350.0],["1995-11-27",16.4926,17.0485,16.3073,16.3073,2880.0],["1995-11-28",16.4926,16.9559,16.4926,16.4926,3780.0],["1995-11-29",16.4926,17.0485,16.4926,17.0485,5490.0],["1995-11-30",16.4926,17.0485,16.122,16.122,6750.0],["1995-12-01",16.122,16.8632,16.122,16.8632,9720.0],["1995-12-04",17.4191,17.4191,16.6779,17.2338,11070.0],["1995-12-05",17.7898,18.1604,17.2338,17.9751,36450.0],["1995-12-06",17.9751,18.1604,17.2338,18.1604,4950.0],["1995-12-07",17.4191,18.1604,17.2338,18.0677,22860.0],["1995-12-08",18.1604,18.1604,17.6044,18.0677,13860.0],["1995-12-11",17.7897,18.6236,17.7897,18.1604,16200.0],["1995-12-12",18.9016,18.9016,18.1604,18.809,23850.0],["1995-12-13",18.9016,18.9016,18.3457,18.531,4230.0],["1995-12-14",18.531,19.6429,18.531,19.5502,28890.0],["1995-12-15",19.6429,19.6429,18.7163,18.9016,31230.0],["1995-12-18",18.531,19.0869,18.1604,18.3457,8730.0],["1995-12-19",18.1604,18.4383,17.9751,18.3457,8640.0],["1995-12-20",18.253,18.3457,18.253,18.253,4950.0],["1995-12-21",18.253,18.3457,18.253,18.253,1620.0],["1995-12-22",18.1604,18.1604,17.8824,17.9751,4860.0],["1995-12-26",17.9751,17.9751,17.9751,17.9751,0.0],["1995-12-27",17.9751,17.9751,17.9751,17.9751,0.0],["1995-12-28",18.1604,18.253,18.1604,18.1604,16110.0],["1995-12-29",18.3457,18.3457,18.3457,18.3457,1800.0],["1996-01-02",18.531,18.531,17.9751,17.9751,2880.0],["1996-01-03",17.9751,18.1604,17.9751,18.1604,810.0],["1996-01-04",18.0677,18.1604,17.8824,17.8824,4950.0],["1996-01-05",17.7898,18.253,17.7898,18.253,6930.0],["1996-01-08",18.1604,18.3457,18.0677,18.3457,5580.0],["1996-01-09",18.3457,18.7163,18.3457,18.7163,13230.0],["1996-01-10",18.809,18.809,18.6236,18.6236,4410.0],["1996-01-11",18.809,18.9943,18.809,18.9943,6480.0],["1996-01-12",18.9943,19.0869,18.9943,18.9943,59940.0],["1996-01-15",19.1796,19.2722,19.1796,19.2722,1620.0],["1996-01-16",19.0869,19.3649,19.0869,19.3649,4320.0],["1996-01-17",19.3649,19.5502,18.9943,19.1796,3420.0],["1996-01-18",19.1796,19.2722,19.1796,19.2722,3060.0],["1996-01-19",19.4575,19.7355,19.4575,19.6429,3780.0],["1996-01-22",19.8282,20.0135,19.8282,19.9208,10620.0],["1996-01-23",19.9208,20.1988,19.9208,20.1988,12240.0],["1996-01-24",20.3841,21.4033,20.3841,21.218,21600.0],["1996-01-25",21.4033,21.496,21.1253,21.1253,11250.0],["1996-01-26",20.5694,20.6621,20.3841,20.4767,760950.0],["1996-01-29",20.5694,20.5694,20.1988,20.1988,205470.0],["1996-01-30",20.2914,20.2914,20.0135,20.0135,91350.0],["1996-01-31",20.0135,20.1061,19.6428,19.9208,72990.0],["1996-02-01",19.9208,20.0135,19.7355,19.8282,16200.0],["1996-02-02",19.8282,19.8282,19.4575,19.5502,80100.0],["1996-02-05",19.6428,20.0135,19.5502,19.9208,56250.0],["1996-02-06",20.0135,20.4767,20.0135,20.3841,77940.0],["1996-02-07",20.4767,20.4767,20.2914,20.4767,46710.0],["1996-02-08",20.5694,20.7547,20.3841,20.6621,48150.0],["1996-02-09",20.7547,20.7547,20.3841,20.3841,29880.0],["1996-02-12",20.5694,20.6621,20.4767,20.5694,21690.0],["1996-02-13",20.3841,20.7547,20.3841,20.6621,24930.0],["1996-02-14",20.7547,20.94,20.7547,20.7547,8460.0],["1996-02-15",20.5694,20.5694,20.3841,20.4767,8820.0],["1996-02-16",20.5694,20.5694,20.2914,20.4767,10710.0],["1996-02-20",20.4767,20.4767,20.1988,20.3841,13590.0],["1996-02-21",20.1988,20.2914,20.1988,20.1988,2070.0],["1996-02-22",20.3841,20.3841,19.6428,20.0135,19170.0],["1996-02-23",20.1061,20.3841,20.0135,20.3841,10890.0],["1996-02-26",20.4767,21.1253,20.1988,20.8474,79380.0],["1996-02-27",21.0327,21.1253,20.5694,20.94,25830.0],["1996-02-28",20.94,20.94,20.4767,20.7547,50130.0],["1996-02-29",20.6621,21.0327,20.6621,21.0327,9540.0],["1996-03-01",20.8474,21.1253,20.8474,21.0327,18720.0],["1996-03-04",21.1253,21.5886,21.1253,21.4959,34200.0],["1996-03-05",21.6813,21.7739,21.4033,21.4959,32220.0],["1996-03-06",21.5886,21.8666,21.4959,21.8666,22860.0],["1996-03-07",21.9592,22.1445,21.7739,21.8666,16110.0],["1996-03-08",21.6813,21.6813,21.0327,21.1253,9090.0],["1996-03-11",21.0327,21.1253,20.5694,20.7547,9000.0],["1996-03-12",20.6621,20.8474,20.5694,20.7547,26370.0],["1996-03-13",21.0327,21.218,20.7547,20.94,24930.0],["1996-03-14",20.94,21.7739,20.94,21.7739,8550.0],["1996-03-15",21.5886,22.2372,21.5886,21.9592,29070.0],["1996-03-18",22.1445,23.3491,22.1445,23.3491,30510.0],["1996-03-19",23.3491,24.2756,23.3491,23.9976,58230.0],["1996-03-20",23.9976,24.1829,23.0711,23.3491,52200.0],["1996-03-21",23.4417,23.7197,23.349,23.627,12510.0],["1996-03-22",23.8123,24.0903,23.7197,24.0903,12600.0],["1996-03-25",23.905,23.905,23.2564,23.4417,12150.0],["1996-03-26",23.627,24.1829,23.4417,24.0903,14400.0],["1996-03-27",24.2756,24.8315,24.1829,24.8315,32940.0],["1996-03-28",24.8315,25.5728,24.6462,24.6462,27810.0],["1996-03-29",24.4609,25.2021,24.4609,25.2021,7650.0],["1996-04-01",25.2021,25.9434,25.0168,25.8507,26640.0],["1996-04-02",26.1287,26.1287,25.6654,25.8507,53910.0],["1996-04-03",25.6654,25.7581,25.4801,25.7581,41490.0],["1996-04-04",25.9434,26.1287,25.7581,26.1287,9720.0],["1996-04-08",25.7581,25.7581,25.4801,25.4801,19530.0],["1996-04-09",25.6654,26.1287,25.6654,25.9434,21600.0],["1996-04-10",26.0361,26.1287,25.9434,25.9434,5130.0],["1996-04-11",25.9434,26.1287,25.8507,26.1287,22590.0],["1996-04-12",26.1287,26.4067,25.9434,26.4067,33840.0],["1996-04-15",26.4067,28.2134,26.4067,28.2134,22560.0],["1996-04-16",28.4914,31.827,28.4914,30.4371,98820.0],["1996-04-17",30.4371,31.827,30.4371,31.827,51900.0],["1996-04-18",31.827,31.966,31.549,31.827,26820.0],["1996-04-19",31.688,31.827,31.1321,31.1321,35100.0],["1996-04-22",31.41,32.7998,31.41,32.7998,34860.0],["1996-04-23",33.3558,34.0507,33.3558,33.9117,31440.0],["1996-04-24",34.1897,34.3286,34.0507,34.0507,11820.0],["1996-04-25",33.9117,33.9117,32.9388,33.3558,16020.0],["1996-04-26",32.7999,32.7999,30.0202,30.0202,51060.0],["1996-04-29",30.5761,32.1049,30.0202,31.549,61740.0],["1996-04-30",31.688,31.688,30.9931,30.9931,5040.0],["1996-05-01",30.7151,31.549,30.7151,31.41,8040.0],["1996-05-02",31.1321,31.549,31.1321,31.549,15060.0],["1996-05-03",31.549,33.4948,31.271,33.3558,23700.0],["1996-05-06",33.3558,33.9117,32.2439,32.3829,16320.0],["1996-05-07",32.3829,32.5219,31.827,32.2439,8040.0],["1996-05-08",31.966,32.2439,31.1321,32.2439,16680.0],["1996-05-09",32.2439,32.2439,32.1049,32.2439,1500.0],["1996-05-10",32.1049,32.2439,31.966,32.1049,2040.0],["1996-05-13",31.827,32.3829,31.827,32.2439,15600.0],["1996-05-14",32.7998,33.9117,32.7998,32.9388,33540.0],["1996-05-15",33.0778,33.0778,32.7998,32.9388,10800.0],["1996-05-16",32.7998,32.7998,32.2439,32.3829,6420.0],["1996-05-17",32.5219,32.5914,32.1049,32.3829,9420.0],["1996-05-20",32.6609,35.5795,32.6609,35.3015,37080.0],["1996-05-21",35.5795,35.8575,35.3015,35.7185,21780.0],["1996-05-22",35.4405,35.7185,35.1625,35.4405,8760.0],["1996-05-23",35.1626,36.1354,34.8846,36.1354,16800.0],["1996-05-24",36.1354,36.2744,35.8575,36.1354,6480.0],["1996-05-28",36.1354,36.2744,35.8575,36.1354,3480.0],["1996-05-29",36.2744,36.2744,35.4405,35.4405,10440.0],["1996-05-30",35.3015,35.3015,34.1897,34.1897,15720.0],["1996-05-31",34.4676,34.8846,34.3287,34.8846,6060.0],["1996-06-03",34.7456,34.8846,34.4676,34.4676,8940.0],["1996-06-04",34.4676,34.4676,33.9117,34.4676,15480.0],["1996-06-05",34.1897,34.6066,33.7727,33.9117,14520.0],["1996-06-06",34.0507,34.0507,33.0778,33.2168,9780.0],["1996-06-07",33.2168,33.2168,32.7998,32.7998,5580.0],["1996-06-10",32.6609,32.7999,32.1049,32.1049,16140.0],["1996-06-11",32.2439,32.6609,32.2439,32.3829,29760.0],["1996-06-12",32.5219,32.6609,32.3829,32.3829,19680.0],["1996-06-13",32.3829,32.3829,31.966,32.2439,5100.0],["1996-06-14",32.1049,32.2439,31.549,31.549,4080.0],["1996-06-17",31.688,31.827,31.41,31.549,6300.0],["1996-06-18",31.549,31.549,29.1863,29.1863,14940.0],["1996-06-19",28.3524,29.1863,28.3524,28.9083,97920.0],["1996-06-20",29.4643,31.688,29.4643,31.688,110040.0],["1996-06-21",32.2439,32.5219,31.549,31.688,17940.0],["1996-06-24",31.688,32.2439,31.688,32.2439,15660.0],["1996-06-25",31.966,32.2439,31.271,31.271,43560.0],["1996-06-26",31.549,31.827,30.9931,31.1321,9060.0],["1996-06-27",31.271,31.9659,31.1321,31.688,75420.0],["1996-06-28",31.966,32.5219,31.549,31.827,39240.0],["1996-07-01",31.688,32.7998,31.549,32.7998,10020.0],["1996-07-02",33.0778,33.0778,32.2439,32.5219,11280.0],["1996-07-03",32.5219,32.5219,31.688,31.688,7800.0],["1996-07-05",31.271,31.549,31.271,31.549,5400.0],["1996-07-08",31.41,32.2439,31.271,31.827,7200.0],["1996-07-09",31.827,32.5219,31.688,32.5219,18660.0],["1996-07-10",32.7998,32.7998,32.2439,32.3829,11580.0],["1996-07-11",32.3829,32.3829,31.1321,31.1321,7320.0],["1996-07-12",30.8541,31.1321,30.5761,31.1321,7680.0],["1996-07-15",31.1321,31.1321,30.0202,30.0202,15240.0],["1996-07-16",30.1592,30.1592,28.7694,29.0473,46680.0],["1996-07-17",29.1863,30.0202,29.1863,29.4643,85020.0],["1996-07-18",29.4643,30.1592,29.3948,29.8812,32580.0],["1996-07-19",30.0202,30.0202,29.3253,29.3253,14580.0],["1996-07-22",29.6033,29.6033,28.9084,29.0473,4620.0],["1996-07-23",29.1863,29.7422,29.0473,29.1863,29820.0],["1996-07-24",28.9083,29.3253,28.7694,29.3253,18660.0],["1996-07-25",29.6033,32.6609,29.6033,32.6609,47340.0],["1996-07-26",34.3287,35.7185,33.9117,34.4676,54660.0],["1996-07-29",34.6066,35.7185,34.6066,35.5795,18000.0],["1996-07-30",35.8575,37.6642,35.8575,37.1083,46740.0],["1996-07-31",37.1083,40.5829,36.9693,40.5829,56160.0],["1996-08-01",41.1388,41.4168,39.471,39.749,57960.0],["1996-08-02",39.332,39.61,38.4981,39.193,27420.0],["1996-08-05",39.193,39.471,38.9151,38.9151,6840.0],["1996-08-06",38.6371,39.471,38.4981,39.332,5820.0],["1996-08-07",39.0541,40.4439,39.0541,39.749,30720.0],["1996-08-08",39.749,40.0269,39.471,39.471,31140.0],["1996-08-09",39.471,39.61,39.193,39.332,3120.0],["1996-08-12",39.0541,39.193,39.0541,39.0541,2940.0],["1996-08-13",39.0541,39.749,38.9151,39.749,8580.0],["1996-08-14",39.749,39.888,39.61,39.888,18660.0],["1996-08-15",39.61,39.749,39.61,39.749,3720.0],["1996-08-16",39.61,39.61,39.193,39.61,5340.0],["1996-08-19",39.332,39.888,39.332,39.888,5280.0],["1996-08-20",39.749,40.0269,39.61,39.888,6720.0],["1996-08-21",39.888,39.888,39.0541,39.332,3960.0],["1996-08-22",39.332,39.332,38.7761,38.7761,4860.0],["1996-08-23",38.7761,38.9151,37.5253,37.8032,11700.0],["1996-08-26",37.6642,38.0812,37.6642,37.8032,5880.0],["1996-08-27",38.0812,38.2202,37.5252,37.6642,8340.0],["1996-08-28",37.5253,37.9422,37.1083,37.1083,9240.0],["1996-08-29",37.1083,37.2473,36.6914,37.2473,13440.0],["1996-08-30",37.1083,37.2473,37.1083,37.2473,7560.0],["1996-09-03",37.3863,38.4981,37.2473,38.0812,40920.0],["1996-09-04",38.6371,41.1388,38.6371,40.9998,72720.0],["1996-09-05",40.9998,42.5286,40.9998,41.5557,30360.0],["1996-09-06",41.2778,42.3896,41.2778,42.1117,21120.0],["1996-09-09",42.1117,42.6676,41.9727,42.3896,45840.0],["1996-09-10",42.5286,43.2235,42.5286,42.8066,42840.0],["1996-09-11",42.9456,43.0846,42.5286,42.6676,19620.0],["1996-09-12",42.8066,43.3625,42.5286,43.3625,15600.0],["1996-09-13",43.6405,44.4744,43.5015,43.9184,30900.0],["1996-09-16",43.7795,44.1964,43.7795,43.7795,10740.0],["1996-09-17",43.5015,43.5015,42.5286,42.9456,30060.0],["1996-09-18",42.9456,43.0845,42.9456,42.9456,16200.0],["1996-09-19",42.6676,42.8066,42.3896,42.3896,10260.0],["1996-09-20",41.9727,42.2506,41.9727,41.9727,60300.0],["1996-09-23",41.9727,42.8066,41.6947,42.8066,23040.0],["1996-09-24",42.6676,43.9184,42.3896,43.6405,23880.0],["1996-09-25",43.9185,43.9185,41.6947,42.2507,51540.0],["1996-09-26",42.2507,42.9456,42.2507,42.6676,8760.0],["1996-09-27",42.9456,43.7795,42.8066,43.7795,10920.0],["1996-09-30",43.5015,44.0574,43.2235,43.9184,20400.0],["1996-10-01",43.9184,44.1964,43.9184,44.1964,12120.0],["1996-10-02",43.9185,45.8642,43.9185,45.8642,17880.0],["1996-10-03",45.8642,46.1422,44.7523,45.8642,15240.0],["1996-10-04",45.5862,47.254,45.5862,47.254,9930.0],["1996-10-07",46.9761,48.6438,46.9761,48.6438,13110.0],["1996-10-08",49.1998,51.4235,47.532,47.532,22620.0],["1996-10-09",47.254,47.8099,44.4744,46.4201,33300.0],["1996-10-10",46.4201,46.4201,45.3083,45.8642,7920.0],["1996-10-11",45.3083,45.3083,42.8066,43.0846,23340.0],["1996-10-14",43.6405,44.4744,42.2507,42.2507,22380.0],["1996-10-15",42.2507,43.6405,42.2507,42.2507,21240.0],["1996-10-16",39.471,46.6981,39.471,46.6981,74850.0],["1996-10-17",47.254,50.5896,46.4201,50.5896,60090.0],["1996-10-18",50.3116,55.593,50.3116,53.3692,91110.0],["1996-10-21",53.3692,55.315,53.0913,54.4811,43950.0],["1996-10-22",55.037,57.8167,54.4811,55.037,109200.0],["1996-10-23",55.037,55.037,50.8676,54.2031,30810.0],["1996-10-24",54.2031,54.4811,52.8133,53.9252,7350.0],["1996-10-25",53.9252,53.9252,51.9794,52.5354,9120.0],["1996-10-28",52.5354,52.8133,50.8676,52.5354,16920.0],["1996-10-29",53.0913,53.9252,52.8133,53.3692,53430.0],["1996-10-30",53.3693,53.3693,51.9794,52.2574,8310.0],["1996-10-31",51.7014,52.5353,51.1455,51.9794,12900.0],["1996-11-01",51.9794,51.9794,50.8676,51.1455,11100.0],["1996-11-04",50.5896,50.8676,48.9218,50.5896,25470.0],["1996-11-05",50.8676,52.5353,50.8676,51.9794,19770.0],["1996-11-06",51.7015,55.037,51.4235,53.9252,30810.0],["1996-11-07",54.4811,59.2065,54.4811,58.9286,399810.0],["1996-11-08",58.9285,59.7624,57.2608,59.4845,135900.0],["1996-11-11",59.2065,59.7624,58.3726,59.4845,43110.0],["1996-11-12",59.7624,61.4302,59.7624,60.3184,31890.0],["1996-11-13",60.3184,61.1523,60.3184,60.5963,19380.0],["1996-11-14",60.5963,63.098,60.5963,61.9862,20280.0],["1996-11-15",61.9862,61.9862,60.0404,61.1523,19710.0],["1996-11-18",61.7082,61.9862,58.3726,60.0404,61470.0],["1996-11-19",60.0404,61.1523,60.0404,60.5963,32370.0],["1996-11-20",61.1523,63.654,60.5963,61.7082,23610.0],["1996-11-21",61.9862,66.1556,61.7082,65.8777,33870.0],["1996-11-22",65.8777,65.8777,64.4879,65.0438,41220.0],["1996-11-25",65.3217,67.8234,65.0437,67.2675,41250.0],["1996-11-26",67.2675,67.2675,64.4878,64.4878,30420.0],["1996-11-27",65.0438,65.3217,62.82,63.376,8160.0],["1996-11-29",63.376,63.376,61.7082,61.7082,5160.0],["1996-12-02",61.1523,62.2641,60.0404,62.2641,47130.0],["1996-12-03",63.6539,65.5997,63.6539,63.9319,31110.0],["1996-12-04",64.2099,66.4336,64.2099,66.4336,34770.0],["1996-12-05",66.4336,66.7116,65.0438,66.7116,9750.0],["1996-12-06",65.8777,65.8777,63.6539,63.9319,18390.0],["1996-12-09",63.9319,65.3218,63.9319,65.0438,10740.0],["1996-12-10",65.3217,65.8777,62.82,64.4878,27210.0],["1996-12-11",64.7658,69.4912,64.4878,66.4336,83790.0],["1996-12-12",66.7116,68.1014,66.7116,67.5454,15960.0],["1996-12-13",67.5455,67.5455,66.4336,66.7116,14730.0],["1996-12-16",67.2675,68.1014,65.3217,65.5997,30420.0],["1996-12-17",65.0438,66.7116,63.6539,66.4336,12420.0],["1996-12-18",66.7116,68.3794,66.1556,66.9895,15210.0],["1996-12-19",66.9895,67.5455,65.8777,66.9895,11520.0],["1996-12-20",67.5455,67.8234,66.4336,66.7116,9480.0],["1996-12-23",66.4336,66.7116,65.0438,65.8777,6780.0],["1996-12-24",65.8777,65.8777,65.0438,65.3217,4350.0],["1996-12-26",65.3217,65.8777,65.0438,65.5997,4740.0],["1996-12-27",65.5997,66.4336,65.5997,66.4336,16950.0],["1996-12-30",66.4336,66.7116,66.1556,66.4336,33420.0],["1996-12-31",66.2946,68.3794,66.2946,66.7116,20200.0],["1997-01-02",67.1285,67.9624,62.1252,66.2946,31980.0],["1997-01-03",65.8777,66.2946,65.4607,65.8777,62840.0],["1997-01-06",65.4607,69.2132,65.4607,67.5454,61320.0],["1997-01-07",67.9624,71.715,67.9624,71.298,37420.0],["1997-01-08",73.3827,74.2166,72.1319,72.1319,26300.0],["1997-01-09",72.5488,72.9658,71.298,72.5488,27040.0],["1997-01-10",71.7149,75.0505,71.7149,75.0505,17180.0],["1997-01-13",75.8844,76.3014,74.6336,75.4675,33460.0],["1997-01-14",75.8844,75.8844,75.0505,75.0505,21980.0],["1997-01-15",74.6336,75.4675,73.7997,74.2166,22040.0],["1997-01-16",74.2166,74.2166,70.881,71.7149,8960.0],["1997-01-17",70.8811,71.298,65.8777,70.4641,29920.0],["1997-01-20",70.0472,70.8811,69.2133,70.4641,6760.0],["1997-01-21",69.6302,70.881,69.6302,69.6302,29680.0],["1997-01-22",69.6302,70.0471,67.1285,68.3793,16380.0],["1997-01-23",68.7963,71.7149,67.9624,70.881,50060.0],["1997-01-24",71.298,71.298,65.0438,65.0438,14320.0],["1997-01-27",65.4607,66.7116,62.5421,65.0438,50260.0],["1997-01-28",65.8777,70.881,65.8777,70.0471,54640.0],["1997-01-29",70.0471,70.4641,69.2132,70.0471,15060.0],["1997-01-30",70.4641,70.4641,67.9624,67.9624,53820.0],["1997-01-31",68.3793,68.3793,67.5454,67.5454,8400.0],["1997-02-03",66.7116,67.5455,65.0438,66.7116,30380.0],["1997-02-04",66.7115,71.7149,66.7115,69.2132,56360.0],["1997-02-05",70.0471,72.1319,68.3794,68.7963,28040.0],["1997-02-06",68.7963,69.2133,65.8777,66.2946,14860.0],["1997-02-07",65.8777,67.1285,64.2099,64.2099,21080.0],["1997-02-10",63.376,63.7929,56.7048,57.5387,51600.0],["1997-02-11",57.9557,57.9557,50.4506,55.8709,199360.0],["1997-02-12",56.2879,57.5387,50.8676,52.5354,232000.0],["1997-02-13",53.3692,59.6235,53.3692,56.2879,84920.0],["1997-02-14",56.7048,57.1218,53.7862,55.037,48460.0],["1997-02-18",55.454,55.8709,54.2031,54.6201,44100.0],["1997-02-19",55.454,55.8709,51.7014,51.7014,51980.0],["1997-02-20",51.7015,52.5354,49.6167,50.4506,61600.0],["1997-02-21",50.4506,50.8676,47.9489,47.9489,50820.0],["1997-02-24",48.3659,48.3659,37.5253,44.6134,259680.0],["1997-02-25",44.1964,48.3659,41.6947,45.0303,113040.0],["1997-02-26",45.4473,46.6981,43.7795,44.6134,63340.0],["1997-02-27",45.0303,45.4472,42.1117,42.5286,75360.0],["1997-02-28",42.1117,42.9456,41.2778,42.5286,88480.0],["1997-03-03",42.5286,44.6134,42.1117,43.7795,102500.0],["1997-03-04",45.0303,47.9489,42.9456,42.9456,106800.0],["1997-03-05",44.1964,45.4472,42.9456,42.9456,74380.0],["1997-03-06",43.3625,44.6134,42.9456,43.7795,95780.0],["1997-03-07",44.1964,45.0303,41.6947,42.1117,60800.0],["1997-03-10",42.9456,43.3625,41.6947,42.9456,57200.0],["1997-03-11",43.3625,44.1964,42.1117,42.5286,37600.0],["1997-03-12",42.5286,42.9456,41.6947,42.1117,60740.0],["1997-03-13",41.6947,42.1117,40.8608,40.8608,45960.0],["1997-03-14",41.2778,42.1117,40.8608,41.2778,41220.0],["1997-03-17",40.8608,40.8608,38.3591,39.193,52180.0],["1997-03-18",39.193,39.193,32.5219,34.6066,148380.0],["1997-03-19",35.4405,35.8575,33.3558,34.6066,45060.0],["1997-03-20",34.1897,35.4405,33.3558,34.6066,107300.0],["1997-03-21",35.0236,38.3591,34.6066,37.9422,87680.0],["1997-03-24",38.3591,40.8608,37.9422,40.4439,58800.0],["1997-03-25",40.4439,40.4439,35.4405,39.193,30900.0],["1997-03-26",39.61,41.2778,39.61,40.8608,24960.0],["1997-03-27",41.6947,42.1117,40.0269,40.0269,35120.0],["1997-03-31",40.4439,40.4439,39.193,40.0269,42520.0],["1997-04-01",39.193,39.61,38.3591,39.61,27060.0],["1997-04-02",39.61,41.6947,38.7761,40.8608,14680.0],["1997-04-03",41.2778,41.2778,39.193,40.0269,12020.0],["1997-04-04",39.61,41.6947,39.61,40.0269,20160.0],["1997-04-07",40.0269,41.6947,40.0269,41.6947,23520.0],["1997-04-08",42.1117,43.3625,41.6947,42.5286,30180.0],["1997-04-09",42.5286,44.6134,42.1117,43.7795,55300.0],["1997-04-10",44.1964,44.1964,42.5286,42.9456,42260.0],["1997-04-11",43.3625,44.1964,42.5286,43.7795,18340.0],["1997-04-14",44.1964,44.6133,43.7795,44.1964,54420.0],["1997-04-15",44.1964,44.6134,43.3625,43.3625,28740.0],["1997-04-16",43.7795,45.0303,43.3625,44.6134,19320.0],["1997-04-17",45.4473,46.6981,44.6134,46.6981,22020.0],["1997-04-18",46.6981,46.6981,44.1964,44.1964,55500.0],["1997-04-21",45.0303,45.4472,42.9456,42.9456,22000.0],["1997-04-22",43.3625,43.3625,42.5286,42.5286,26000.0],["1997-04-23",42.5286,42.5286,41.2778,41.2778,40860.0],["1997-04-24",41.2778,41.6947,40.8608,41.2778,16220.0],["1997-04-25",41.2778,41.6947,40.8608,40.8608,23420.0],["1997-04-28",40.8608,41.2778,39.61,40.0269,38620.0],["1997-04-29",40.4439,41.2778,39.61,39.61,16120.0],["1997-04-30",38.3591,40.0269,38.3591,39.61,19540.0],["1997-05-01",40.0269,40.8608,39.61,39.61,51360.0],["1997-05-02",40.0269,42.9456,39.61,41.2778,64940.0],["1997-05-05",41.6947,48.3659,41.6947,48.3659,95520.0],["1997-05-06",47.532,50.4506,46.6981,48.7828,35400.0],["1997-05-07",48.7828,48.7828,47.532,47.9489,14780.0],["1997-05-08",48.3659,48.3659,46.6981,46.6981,8880.0],["1997-05-09",47.115,47.532,46.2812,46.6981,31860.0],["1997-05-12",46.6981,47.115,45.8642,45.8642,20840.0],["1997-05-13",46.2811,48.3659,45.8642,47.115,29820.0],["1997-05-14",47.9489,47.9489,46.2811,47.115,5440.0],["1997-05-15",47.115,48.3659,47.115,48.3659,21500.0],["1997-05-16",48.3659,48.3659,47.532,48.3659,9800.0],["1997-05-19",50.0337,52.5354,49.1998,50.4506,68900.0],["1997-05-20",50.8676,52.5354,50.8676,52.5354,29440.0],["1997-05-21",52.5353,54.2031,51.7014,51.7014,34780.0],["1997-05-22",51.7014,52.5353,51.7014,51.7014,16960.0],["1997-05-23",51.2845,52.9523,51.2845,52.9523,31180.0],["1997-05-27",52.5353,55.037,52.5353,54.6201,33740.0],["1997-05-28",54.6201,54.6201,52.9523,53.3692,15400.0],["1997-05-29",53.3692,54.2031,53.3692,53.7862,19540.0],["1997-05-30",53.3692,54.6201,51.7015,54.6201,14100.0],["1997-06-02",54.6201,54.6201,52.9523,53.3692,8540.0],["1997-06-03",53.7862,54.2031,52.5354,54.2031,20280.0],["1997-06-04",54.2031,54.2031,53.3692,53.3692,20380.0],["1997-06-05",53.7862,53.7862,50.2421,50.8676,33540.0],["1997-06-06",51.2845,52.1184,50.0337,51.2845,29020.0],["1997-06-09",51.7015,52.5354,51.2845,52.5354,11200.0],["1997-06-10",52.9523,53.3693,52.5354,52.9523,11560.0],["1997-06-11",53.3693,55.8709,52.1184,52.5354,44640.0],["1997-06-12",52.5354,52.9523,52.1184,52.5354,11460.0],["1997-06-13",52.5353,52.9523,51.7014,51.7014,15180.0],["1997-06-16",51.7014,52.1184,51.2845,52.1184,18740.0],["1997-06-17",52.1184,52.5353,51.7014,52.1184,44680.0],["1997-06-18",51.7015,51.7015,50.8676,50.8676,15700.0],["1997-06-19",51.2845,51.7014,50.0337,51.7014,29920.0],["1997-06-20",51.2845,52.9523,51.2845,51.2845,17900.0],["1997-06-23",51.7015,52.9523,51.2845,51.2845,43400.0],["1997-06-24",51.493,51.493,50.0337,50.0337,10880.0],["1997-06-25",50.0336,50.4506,49.6167,49.6167,25580.0],["1997-06-26",49.8252,50.4506,49.4083,50.0337,17860.0],["1997-06-27",50.0337,50.0337,48.7828,48.7828,19280.0],["1997-06-30",48.9913,53.3692,47.115,53.3692,34820.0],["1997-07-01",52.5354,52.5354,49.1998,50.4506,44800.0],["1997-07-02",51.2845,53.3692,51.2845,51.9099,54180.0],["1997-07-03",52.3269,53.3692,51.9099,51.9099,16800.0],["1997-07-07",52.7438,55.454,52.1184,54.4116,37020.0],["1997-07-08",55.8709,58.7896,55.8709,56.7048,101100.0],["1997-07-09",57.5387,58.7896,57.5387,57.5387,85980.0],["1997-07-10",57.9557,58.3726,56.2879,57.1218,19080.0],["1997-07-11",57.1218,57.3302,56.2879,56.9133,17100.0],["1997-07-14",57.1218,57.5387,54.2031,54.2031,19320.0],["1997-07-15",54.8286,55.037,53.5777,53.7862,17460.0],["1997-07-16",54.6201,55.037,54.2031,54.2031,21600.0],["1997-07-17",54.4116,54.4116,53.1608,53.7862,26140.0],["1997-07-18",54.2032,56.0794,53.5777,56.0794,21140.0],["1997-07-21",56.0794,56.0794,53.7862,53.9947,33020.0],["1997-07-22",53.5777,53.5777,51.2845,53.3692,19320.0],["1997-07-23",52.7438,54.8285,52.3269,53.9947,33900.0],["1997-07-24",54.2032,55.8709,53.9947,55.6625,15460.0],["1997-07-25",56.0794,56.7048,55.6625,56.2879,54320.0],["1997-07-28",56.2879,57.3303,55.871,57.1218,32320.0],["1997-07-29",57.3303,57.5387,56.7048,57.3303,13260.0],["1997-07-30",57.7472,58.3726,55.8709,56.0794,17360.0],["1997-07-31",56.2879,57.3302,56.0794,56.2879,9480.0],["1997-08-01",56.2879,56.9133,55.871,56.4964,25600.0],["1997-08-04",56.9133,57.3302,56.4963,56.9133,29660.0],["1997-08-05",57.9557,59.8319,56.7048,56.9133,33440.0],["1997-08-06",57.3302,60.4573,57.1218,59.8319,25940.0],["1997-08-07",60.0404,60.8743,59.8319,60.2488,35860.0],["1997-08-08",60.0404,60.8743,57.7472,60.8743,44020.0],["1997-08-11",60.6658,60.6658,55.037,55.2455,70420.0],["1997-08-12",55.454,56.7048,55.037,56.2879,40760.0],["1997-08-13",57.5387,57.9557,56.2879,56.2879,17180.0],["1997-08-14",56.2879,56.4964,55.6625,55.6625,9120.0],["1997-08-15",55.6625,55.6625,51.7015,51.9099,36660.0],["1997-08-18",52.1184,52.1184,47.9489,49.4083,54060.0],["1997-08-19",49.1998,53.3692,49.1998,51.7014,52600.0],["1997-08-20",51.9099,52.1184,50.8675,51.7014,19260.0],["1997-08-21",51.7015,51.7015,50.8676,50.8676,17720.0],["1997-08-22",50.4506,50.8676,50.2421,50.4506,11560.0],["1997-08-25",50.4506,50.8676,49.8252,50.0337,35140.0],["1997-08-26",50.0336,50.2421,49.6167,49.6167,31880.0],["1997-08-27",49.8252,50.2422,48.3659,49.4083,32520.0],["1997-08-28",48.5743,49.8252,46.6981,48.7828,41500.0],["1997-08-29",49.1998,49.6167,48.7828,49.4083,19380.0],["1997-09-02",49.6167,52.3269,49.6167,52.1184,24220.0],["1997-09-03",52.1184,52.1184,50.0337,50.0337,10220.0],["1997-09-04",50.4506,50.4506,49.8252,49.8252,20760.0],["1997-09-05",49.8252,50.6591,49.8252,50.4506,14860.0],["1997-09-08",50.4506,50.4506,50.2421,50.4506,16400.0],["1997-09-09",50.2422,50.4506,47.532,50.2422,44680.0],["1997-09-10",50.0337,51.2845,49.6167,51.076,30860.0],["1997-09-11",50.8676,50.8676,49.1998,49.8252,23060.0],["1997-09-12",30.0202,35.8575,30.0202,34.6066,1990120.0],["1997-09-15",35.232,37.3168,34.8151,35.0236,427960.0],["1997-09-16",35.232,35.649,34.3982,35.0236,128020.0],["1997-09-17",35.649,35.8575,34.1897,34.1897,135440.0],["1997-09-18",33.7727,34.3981,32.5219,33.7727,406660.0],["1997-09-19",33.5643,36.0659,33.3558,35.8575,197480.0],["1997-09-22",36.6914,38.5676,36.2744,36.6914,171900.0],["1997-09-23",36.4829,36.6914,35.4405,36.6914,68980.0],["1997-09-24",36.6914,39.193,36.6914,38.7761,167500.0],["1997-09-25",38.5676,38.9846,38.1507,38.9846,64860.0],["1997-09-26",38.7761,38.9846,38.1507,38.1507,52180.0],["1997-09-29",38.3591,38.5676,37.9422,38.1507,58780.0],["1997-09-30",38.3591,39.8185,38.1507,39.61,76300.0],["1997-10-01",39.8185,39.8185,38.3591,39.8185,63900.0],["1997-10-02",39.8185,40.0269,39.193,39.4015,30960.0],["1997-10-03",39.61,40.2354,38.5676,39.193,92800.0],["1997-10-06",39.193,40.2354,38.7761,40.0269,43960.0],["1997-10-07",40.4439,40.4439,38.7761,39.4015,34920.0],["1997-10-08",39.61,39.8185,37.7337,37.9422,55440.0],["1997-10-09",38.3591,38.3591,37.5253,37.9422,70480.0],["1997-10-10",37.7337,38.1507,37.1083,37.7337,65620.0],["1997-10-13",37.7337,37.9422,37.1083,37.7337,28820.0],["1997-10-14",37.7337,37.9422,35.4405,36.6914,45300.0],["1997-10-15",36.6914,36.6914,35.0236,35.2321,72440.0],["1997-10-16",35.0236,36.6913,34.6066,34.6066,39800.0],["1997-10-17",34.3981,35.0236,33.5643,34.1897,57320.0],["1997-10-20",34.6066,35.0236,33.1473,33.9812,74840.0],["1997-10-21",33.7727,35.0236,33.5643,35.0236,34920.0],["1997-10-22",35.0236,36.4829,34.8151,35.8575,45680.0],["1997-10-23",35.0236,36.2744,34.1897,35.8575,60500.0],["1997-10-24",36.8998,36.8998,33.7727,34.1897,58240.0],["1997-10-27",34.6066,35.232,30.4371,30.4371,65440.0],["1997-10-28",30.0202,31.271,29.1863,30.2287,205040.0],["1997-10-29",30.4372,33.9812,30.4372,33.3558,242300.0],["1997-10-30",33.1473,34.1897,32.7304,33.9812,42100.0],["1997-10-31",34.3981,34.6066,33.5643,33.7727,24040.0],["1997-11-03",37.9422,38.3592,36.6914,37.5253,104640.0],["1997-11-04",37.1083,38.1507,37.1083,37.9422,66260.0],["1997-11-05",38.3592,38.3592,37.5253,37.7337,44040.0],["1997-11-06",37.7337,37.9422,37.5253,37.9422,35080.0],["1997-11-07",37.3168,38.1507,36.6914,37.7337,55320.0],["1997-11-10",37.7337,37.9422,37.5253,37.5253,66180.0],["1997-11-11",37.1083,37.7337,36.8998,37.1083,29440.0],["1997-11-12",36.8998,36.8998,35.0236,35.2321,74000.0],["1997-11-13",35.0236,35.232,34.3981,34.6066,24460.0],["1997-11-14",34.6066,34.6066,32.5219,33.1473,83960.0],["1997-11-17",33.5643,35.0236,33.3558,33.3558,122960.0],["1997-11-18",33.7727,33.9812,33.3558,33.7727,68340.0],["1997-11-19",33.9812,35.0236,33.5642,34.6066,40620.0],["1997-11-20",34.8151,34.8151,34.1897,34.3982,20180.0],["1997-11-21",34.3982,34.6066,33.3558,33.9812,32520.0],["1997-11-24",33.9812,34.1897,33.1473,33.1473,41200.0],["1997-11-25",33.5643,33.9812,33.3558,33.9812,44800.0],["1997-11-26",33.9812,34.3981,33.5642,33.5642,42620.0],["1997-11-28",33.7727,33.7727,32.1049,32.5219,20940.0],["1997-12-01",32.9388,33.7727,32.5219,32.7304,22280.0],["1997-12-02",32.7304,33.1473,32.5219,32.7304,41380.0],["1997-12-03",32.9388,32.9388,32.105,32.3134,22040.0],["1997-12-04",32.5219,32.9388,32.5219,32.7304,39980.0],["1997-12-05",32.5219,32.9388,31.688,32.5219,94820.0],["1997-12-08",32.7304,33.1473,31.688,32.5219,114400.0],["1997-12-09",32.5219,33.7727,32.1049,32.9388,31280.0],["1997-12-10",32.7304,32.9388,31.8965,32.9388,38300.0],["1997-12-11",32.7303,34.1897,32.3134,33.5642,36320.0],["1997-12-12",33.5643,33.7727,32.7304,32.9388,25140.0],["1997-12-15",33.3558,33.5643,32.105,32.3134,44700.0],["1997-12-16",32.3134,32.5219,31.688,32.1049,20380.0],["1997-12-17",32.3134,32.5219,31.688,31.8965,38580.0],["1997-12-18",32.1049,32.3134,30.8541,31.8965,17500.0],["1997-12-19",30.8541,31.8965,30.2287,31.8965,53200.0],["1997-12-22",31.688,32.1049,31.271,31.688,76540.0],["1997-12-23",31.688,32.9388,31.2711,32.3134,143440.0],["1997-12-24",32.7304,32.7304,32.105,32.3134,28160.0],["1997-12-26",32.5219,32.9388,32.5219,32.5219,5060.0],["1997-12-29",32.9388,33.5643,32.7304,33.3558,74800.0],["1997-12-30",33.7727,36.2744,33.7727,35.8575,96000.0],["1997-12-31",35.8575,36.2744,35.649,36.2744,38860.0],["1998-01-02",36.0659,36.0659,35.232,35.4405,9760.0],["1998-01-05",35.0236,36.0659,35.0236,35.649,23020.0],["1998-01-06",36.0659,37.7337,35.8575,37.1083,45220.0],["1998-01-07",37.3168,40.0269,37.1083,38.9846,126000.0],["1998-01-08",38.9846,39.61,38.3591,38.7761,83600.0],["1998-01-09",38.3591,38.3591,33.3558,35.0236,148360.0],["1998-01-12",34.6066,37.7337,34.1897,37.1083,80340.0],["1998-01-13",37.3168,37.9422,36.6914,37.1083,110460.0],["1998-01-14",36.6914,37.3168,36.2744,36.6914,35200.0],["1998-01-15",36.4829,38.7761,36.4829,38.1507,40320.0],["1998-01-16",38.5676,38.5676,37.5253,37.9422,8620.0],["1998-01-20",38.5676,38.7761,37.9422,38.1507,29160.0],["1998-01-21",38.3591,38.7761,37.9422,37.9422,24780.0],["1998-01-22",37.9422,38.7761,37.7337,38.7761,17740.0],["1998-01-23",38.7761,38.9846,37.5253,37.7337,46580.0],["1998-01-26",37.9422,38.3591,36.6914,36.6914,20600.0],["1998-01-27",36.6913,37.5252,36.6913,36.8998,20920.0],["1998-01-28",36.6913,37.5252,36.6913,36.8998,20280.0],["1998-01-29",37.3168,37.7337,36.8998,37.5253,29860.0],["1998-01-30",37.3168,37.9422,35.8575,36.4829,21860.0],["1998-02-02",37.5253,37.9422,37.1083,37.5253,28800.0],["1998-02-03",37.3168,38.1507,37.3168,37.7337,23560.0],["1998-02-04",37.9422,37.9422,36.6913,36.8998,23200.0],["1998-02-05",36.8998,37.3168,35.0236,35.8575,42400.0],["1998-02-06",35.8575,35.8575,34.6066,35.0236,48580.0],["1998-02-09",34.8151,35.4405,34.8151,35.0236,42760.0],["1998-02-10",34.8151,35.649,34.6066,34.8151,31460.0],["1998-02-11",34.8151,35.0236,33.7727,34.1897,53860.0],["1998-02-12",34.3981,34.6066,32.9388,33.3558,79560.0],["1998-02-13",33.5643,34.3982,32.9388,33.1473,61360.0],["1998-02-17",33.1473,33.3558,32.5219,32.9388,27160.0],["1998-02-18",32.9388,33.1473,32.5219,32.5219,15500.0],["1998-02-19",32.5219,32.5219,31.688,32.1049,57580.0],["1998-02-20",32.1049,33.7727,31.688,33.5642,71300.0],["1998-02-23",33.5642,33.7727,33.1473,33.5642,23040.0],["1998-02-24",33.3558,33.5643,33.1473,33.1473,20240.0],["1998-02-25",23.766,24.3914,22.5152,23.1406,1094600.0],["1998-02-26",23.766,24.3914,23.1406,24.3914,414680.0],["1998-02-27",24.3914,24.3914,23.766,24.1829,100560.0],["1998-03-02",24.8084,24.8084,23.766,24.3914,90060.0],["1998-03-03",24.1829,24.1829,23.3491,23.3491,53060.0],["1998-03-04",23.349,23.5575,22.7236,22.7236,48640.0],["1998-03-05",22.7236,22.7236,21.8897,22.0982,52440.0],["1998-03-06",22.0982,22.0982,21.2643,21.6813,223560.0],["1998-03-09",21.6813,22.0982,21.2643,21.6813,170160.0],["1998-03-10",21.6812,21.8897,20.6389,20.8474,75960.0],["1998-03-11",21.0558,22.9321,21.0558,22.9321,131760.0],["1998-03-12",23.349,23.349,22.3067,22.5151,87380.0],["1998-03-13",22.3067,22.9321,22.0982,22.3067,62180.0],["1998-03-16",22.3067,22.3067,21.4728,21.6813,65780.0],["1998-03-17",21.6813,23.3491,21.6813,23.3491,208960.0],["1998-03-18",23.3491,25.0168,23.3491,25.0168,202400.0],["1998-03-19",25.0168,26.4761,25.0168,25.6423,227780.0],["1998-03-20",26.0592,26.6846,26.0592,26.2677,82640.0],["1998-03-23",26.2677,26.2677,25.2253,25.8507,39800.0],["1998-03-24",25.8507,25.8507,24.5999,24.5999,49140.0],["1998-03-25",25.0168,25.0168,24.1829,24.3914,22760.0],["1998-03-26",24.5999,24.5999,24.1829,24.5999,22980.0],["1998-03-27",24.8084,24.8084,23.766,24.1829,67760.0],["1998-03-30",24.1829,25.2253,24.1829,24.5999,33180.0],["1998-03-31",25.0168,25.0168,24.3914,24.3914,9580.0],["1998-04-01",25.4338,25.8507,25.0168,25.4338,66100.0],["1998-04-02",26.0592,26.8931,26.0592,26.4762,116220.0],["1998-04-03",26.6846,26.6846,26.2677,26.4762,80260.0],["1998-04-06",26.6846,26.8931,25.4338,25.6423,43940.0],["1998-04-07",25.4338,26.0592,24.5999,24.8083,19780.0],["1998-04-08",24.8084,25.4338,24.1829,24.5999,24980.0],["1998-04-09",24.8084,24.8084,24.3914,24.5999,9000.0],["1998-04-13",24.8084,24.8084,23.9745,23.9745,21680.0],["1998-04-14",24.1829,24.3914,23.9745,24.3914,22100.0],["1998-04-15",24.1829,24.5999,23.766,23.766,23200.0],["1998-04-16",23.766,23.9745,23.1406,23.3491,29480.0],["1998-04-17",23.1406,23.3491,22.7236,23.1406,14620.0],["1998-04-20",22.9321,26.4762,22.9321,26.2677,115880.0],["1998-04-21",26.2677,26.2677,25.2253,25.6423,37460.0],["1998-04-22",25.8507,25.8507,25.2253,25.2253,18780.0],["1998-04-23",25.0168,25.4338,24.3914,24.8083,21180.0],["1998-04-24",24.5999,25.6423,24.1829,25.4338,36540.0],["1998-04-27",25.2253,25.4338,24.8084,25.0168,22060.0],["1998-04-28",25.0168,25.8507,25.0168,25.4338,32160.0],["1998-04-29",25.4338,25.8507,25.2253,25.6423,12380.0],["1998-04-30",25.6423,26.2677,25.0168,26.2677,21580.0],["1998-05-01",26.2677,28.9778,26.2677,28.7694,107560.0],["1998-05-04",28.7694,28.7694,26.8931,27.5185,96940.0],["1998-05-05",27.31,27.9355,27.1016,27.9355,31300.0],["1998-05-06",27.727,28.1439,27.5185,27.9355,30800.0],["1998-05-07",27.9355,28.1439,27.5185,27.9355,9140.0],["1998-05-08",27.9355,28.3524,27.727,27.727,56120.0],["1998-05-11",27.5185,27.727,27.1016,27.31,10520.0],["1998-05-12",27.1016,27.5185,26.6846,26.8931,8760.0],["1998-05-13",26.6846,28.3524,26.2677,28.1439,30420.0],["1998-05-14",27.9355,27.9355,27.5185,27.727,6100.0],["1998-05-15",27.9355,27.9355,27.1016,27.31,4720.0],["1998-05-18",27.1016,27.31,26.8931,26.8931,12260.0],["1998-05-19",27.1016,27.5185,26.6846,26.6846,28940.0],["1998-05-20",27.1016,27.1016,25.8507,26.2677,16700.0],["1998-05-21",26.4761,26.4761,25.8507,25.8507,7960.0],["1998-05-22",25.8507,26.0592,25.4338,25.6423,19120.0],["1998-05-26",25.2253,25.4338,23.766,24.1829,62880.0],["1998-05-27",24.1829,24.1829,23.5575,23.766,7400.0],["1998-05-28",23.9745,24.1829,23.1406,23.5575,34060.0],["1998-05-29",23.5575,23.9745,23.349,23.766,10020.0],["1998-06-01",23.9745,24.3914,23.766,23.766,11840.0],["1998-06-02",23.5575,24.3914,23.5575,23.9745,13840.0],["1998-06-03",23.766,24.1829,23.5575,23.5575,5060.0],["1998-06-04",23.5575,23.766,23.349,23.766,16680.0],["1998-06-05",23.9745,23.9745,23.766,23.9745,4920.0],["1998-06-08",23.766,24.1829,23.1406,23.1406,19040.0],["1998-06-09",23.5575,23.5575,22.9321,23.1406,10400.0],["1998-06-10",23.3491,23.5575,22.7236,23.3491,16680.0],["1998-06-11",23.3491,23.5575,23.1406,23.1406,21200.0],["1998-06-12",23.1406,23.3491,22.7236,23.1406,12340.0],["1998-06-15",23.1406,23.3491,22.9321,23.1406,10140.0],["1998-06-16",23.349,24.3914,23.1406,24.1829,25140.0],["1998-06-17",23.9745,24.5999,23.9745,24.3914,30340.0],["1998-06-18",24.3914,24.3914,23.766,23.9745,11680.0],["1998-06-19",24.3914,24.5999,24.1829,24.5999,14540.0],["1998-06-22",25.0168,25.0168,24.1829,24.1829,11140.0],["1998-06-23",24.1829,24.1829,23.349,23.5575,37140.0],["1998-06-24",23.766,23.766,23.3491,23.3491,5760.0],["1998-06-25",23.349,23.766,22.9321,23.766,14960.0],["1998-06-26",23.766,23.766,23.349,23.5575,9000.0],["1998-06-29",23.5575,25.0168,23.5575,25.0168,15340.0],["1998-06-30",25.4338,26.6846,25.2253,25.8507,56520.0],["1998-07-01",25.6423,25.8507,25.2253,25.4338,16680.0],["1998-07-02",25.2253,25.6423,25.0168,25.6423,15840.0],["1998-07-06",25.4338,26.0592,25.4338,26.0592,37880.0],["1998-07-07",25.6423,26.2677,25.2253,25.6423,77000.0],["1998-07-08",25.4338,26.2677,25.2253,25.6423,12980.0],["1998-07-09",26.2677,26.4762,25.2253,25.2253,10900.0],["1998-07-10",25.2253,25.4338,24.8084,25.2253,14100.0],["1998-07-13",25.4338,25.4338,24.5999,24.5999,9380.0],["1998-07-14",24.5999,25.0168,24.1829,24.3914,40380.0],["1998-07-15",23.9745,24.1829,23.5575,23.5575,14840.0],["1998-07-16",23.5575,23.5575,22.9321,23.1406,19440.0],["1998-07-17",23.5575,23.5575,22.9321,22.9321,24840.0],["1998-07-20",22.9321,23.1406,22.5152,23.1406,13920.0],["1998-07-21",22.9321,23.1406,22.7236,22.7236,7060.0],["1998-07-22",22.7236,23.1406,22.5151,22.5151,10640.0],["1998-07-23",22.5151,22.9321,22.0982,22.0982,7940.0],["1998-07-24",22.0982,22.5152,21.8897,21.8897,6860.0],["1998-07-27",21.6813,22.0982,21.0558,21.6813,12240.0],["1998-07-28",21.4728,21.4728,20.6389,21.2643,27260.0],["1998-07-29",21.2643,22.5151,21.2643,22.0982,25680.0],["1998-07-30",22.3067,23.1406,22.3067,22.7236,6600.0],["1998-07-31",22.9321,22.9321,22.3067,22.3067,19000.0],["1998-08-03",22.3067,22.9321,22.0982,22.5151,9960.0],["1998-08-04",22.3067,22.5152,21.2643,21.4728,20980.0],["1998-08-05",21.4728,22.0982,20.8474,21.2643,39140.0],["1998-08-06",21.0558,21.4728,21.0558,21.4728,26280.0],["1998-08-07",21.4728,22.3067,21.4728,21.6813,11500.0],["1998-08-10",22.0982,22.3067,21.6813,21.8897,18520.0],["1998-08-11",21.6813,21.6813,20.8474,21.4728,16660.0],["1998-08-12",21.4728,22.0982,21.4728,21.8897,15580.0],["1998-08-13",21.8897,22.0982,21.4728,21.6813,21820.0],["1998-08-14",21.8897,22.5151,21.8897,22.0982,10240.0],["1998-08-17",22.5152,22.5152,22.0982,22.3067,15040.0],["1998-08-18",22.5152,22.7236,22.0982,22.3067,12880.0],["1998-08-19",22.5152,22.5152,20.6389,21.2643,128800.0],["1998-08-20",21.0558,21.2643,21.0558,21.2643,4460.0],["1998-08-21",21.6813,21.6813,20.8474,21.4728,17460.0],["1998-08-24",21.4728,21.4728,20.4304,20.8474,18000.0],["1998-08-25",20.6389,21.2643,20.4304,20.4304,6500.0],["1998-08-26",20.0135,20.4304,19.1796,19.5965,36020.0],["1998-08-27",19.388,19.388,17.9287,18.7626,43740.0],["1998-08-28",18.5542,19.1796,17.9287,18.3457,12360.0],["1998-08-31",18.3457,18.7626,13.5508,14.8016,132800.0],["1998-09-01",14.1762,17.0948,12.5084,16.8864,240620.0],["1998-09-02",16.6779,17.5118,15.6355,15.844,16980.0],["1998-09-03",15.6355,15.844,14.1762,14.1762,57380.0],["1998-09-04",14.3847,14.5932,13.5508,14.1762,41820.0],["1998-09-08",14.5932,15.2186,14.1762,14.3847,34720.0],["1998-09-09",14.5932,14.5932,14.3847,14.3847,11920.0],["1998-09-10",14.3847,14.5932,13.9677,13.9677,20960.0],["1998-09-11",13.9677,13.9677,13.5508,13.7593,9220.0],["1998-09-14",13.9677,15.427,13.7593,15.2186,131580.0],["1998-09-15",15.0101,15.427,15.0101,15.0101,21140.0],["1998-09-16",15.427,15.427,14.5932,15.0101,17300.0],["1998-09-17",15.0101,15.2186,14.5932,15.0101,8520.0],["1998-09-18",15.0101,15.6355,15.0101,15.427,10880.0],["1998-09-21",15.427,15.427,14.8016,14.8016,14060.0],["1998-09-22",15.0101,15.2186,14.8016,15.0101,17160.0],["1998-09-23",15.427,15.427,14.8016,15.0101,14960.0],["1998-09-24",15.0101,15.0101,14.1762,14.5932,40240.0],["1998-09-25",14.3847,15.0101,14.3847,14.8016,4760.0],["1998-09-28",14.3847,15.2186,14.3847,14.8016,19660.0],["1998-09-29",15.2186,15.2186,14.5932,14.8016,3800.0],["1998-09-30",15.844,16.6779,15.0101,15.427,22560.0],["1998-10-01",15.2186,15.2186,14.1762,15.2186,30720.0],["1998-10-02",14.5932,14.8016,13.3423,14.8016,46220.0],["1998-10-05",15.2186,15.2186,13.9677,14.1762,8480.0],["1998-10-06",14.1762,14.3847,13.5508,13.7593,5940.0],["1998-10-07",14.1762,14.1762,13.7593,13.7593,26760.0],["1998-10-08",13.5508,13.9677,13.5508,13.9677,24520.0],["1998-10-09",13.7593,14.1762,13.7593,13.9677,4420.0],["1998-10-12",14.1762,14.8016,13.7593,14.5932,11720.0],["1998-10-13",14.1762,15.0101,14.1762,14.8016,17360.0],["1998-10-14",14.8016,15.6355,14.8016,15.6355,7280.0],["1998-10-15",15.427,15.844,15.0101,15.6355,8900.0],["1998-10-16",15.2186,15.4271,14.3847,14.5932,16300.0],["1998-10-19",14.8016,16.0525,14.8016,15.2186,17320.0],["1998-10-20",15.2186,16.0525,15.2186,15.844,23420.0],["1998-10-21",15.427,16.0525,15.0101,15.0101,14420.0],["1998-10-22",15.2186,15.427,14.8016,15.2186,9080.0],["1998-10-23",15.0101,15.6355,15.0101,15.427,6180.0],["1998-10-26",15.844,17.9287,15.844,17.9287,23580.0],["1998-10-27",17.9287,20.0135,17.7203,18.5542,45420.0],["1998-10-28",18.3457,19.5965,18.3457,18.5542,8200.0],["1998-10-29",18.9711,18.9711,17.0948,17.0948,49180.0],["1998-10-30",17.0948,17.7203,16.8864,17.5118,35820.0],["1998-11-02",17.5118,18.3457,17.0948,17.5118,20440.0],["1998-11-03",17.9287,17.9287,17.3033,17.5118,9600.0],["1998-11-04",17.3033,18.1372,16.2609,17.3033,31260.0],["1998-11-05",17.5118,17.7203,16.6779,17.0948,15800.0],["1998-11-06",16.6779,17.3033,16.4694,17.0948,35380.0],["1998-11-09",16.8864,17.5118,16.4694,16.6779,20300.0],["1998-11-10",16.6779,17.3033,16.6779,16.6779,22660.0],["1998-11-11",16.8864,16.8864,16.4694,16.4694,27280.0],["1998-11-12",16.4694,17.3033,16.2609,17.0948,12500.0],["1998-11-13",17.0948,17.3033,16.2609,16.6779,16260.0],["1998-11-16",16.6779,17.9287,16.6779,17.5118,38960.0],["1998-11-17",17.7203,17.7203,16.4694,16.4694,33100.0],["1998-11-18",16.6779,17.0948,16.6779,17.0948,4260.0],["1998-11-19",16.8864,16.8864,16.4694,16.6779,28300.0],["1998-11-20",16.6779,17.3033,16.4694,16.6779,38920.0],["1998-11-23",17.0948,17.0948,16.2609,16.4694,9560.0],["1998-11-24",16.4694,16.6779,15.844,16.4694,14000.0],["1998-11-25",16.2609,16.6779,15.6355,15.844,19880.0],["1998-11-27",15.844,15.844,15.427,15.427,2520.0],["1998-11-30",15.844,16.2609,15.0101,16.0525,12320.0],["1998-12-01",15.844,15.844,14.8016,15.0101,31600.0],["1998-12-02",14.8016,15.0101,14.5932,14.5932,25820.0],["1998-12-03",14.3847,15.0101,14.1762,15.0101,16980.0],["1998-12-04",15.0101,15.0101,14.3847,15.0101,17280.0],["1998-12-07",15.0101,15.2186,14.1762,15.2186,14880.0],["1998-12-08",14.3847,15.427,13.9677,15.0101,33620.0],["1998-12-09",15.427,17.5118,15.427,17.3033,66380.0],["1998-12-10",17.5118,18.3457,16.8864,17.0948,27200.0],["1998-12-11",16.8864,17.3033,16.6779,16.8864,18840.0],["1998-12-14",16.8864,16.8864,16.0525,16.0525,14100.0],["1998-12-15",16.0525,16.4694,14.5932,15.0101,40820.0],["1998-12-16",15.0101,15.427,14.5932,15.0101,82740.0],["1998-12-17",15.0101,15.0101,14.5932,15.0101,96140.0],["1998-12-18",15.0101,15.0101,14.5932,15.0101,16360.0],["1998-12-21",14.8016,15.6355,14.8016,15.2186,22840.0],["1998-12-22",15.427,15.427,14.5932,15.0101,47100.0],["1998-12-23",15.2186,15.844,14.8016,15.6355,15540.0],["1998-12-24",15.427,15.844,15.427,15.6355,8140.0],["1998-12-28",15.6355,16.2609,13.3423,16.2609,21880.0],["1998-12-29",16.0525,16.0525,14.5932,15.6355,32820.0],["1998-12-30",15.2186,16.4694,15.0101,15.844,32380.0],["1998-12-31",15.2186,16.4694,15.0101,15.0101,47260.0],["1999-01-04",15.6355,16.2609,15.6355,16.2609,12780.0],["1999-01-05",16.6779,16.8864,16.2609,16.6779,9720.0],["1999-01-06",16.6779,17.5118,16.6779,17.3033,18000.0],["1999-01-07",17.0948,17.9287,17.0948,17.5118,16520.0],["1999-01-08",17.9287,17.9287,17.0948,17.9287,27980.0],["1999-01-11",18.1372,18.5542,17.5118,18.3457,23860.0],["1999-01-12",19.388,19.805,18.1372,19.805,30060.0],["1999-01-13",19.1796,21.6813,18.5541,20.6389,43300.0],["1999-01-14",20.6389,21.2643,20.4304,20.4304,29460.0],["1999-01-15",20.8474,21.6813,20.6389,21.0558,18500.0],["1999-01-19",21.0558,23.349,20.8474,22.0982,50660.0],["1999-01-20",23.1406,23.1406,21.4728,21.4728,41680.0],["1999-01-21",21.2643,21.2643,20.8474,21.0558,28260.0],["1999-01-22",20.8474,21.0558,20.2219,21.0558,20280.0],["1999-01-25",21.2643,22.9321,21.2643,22.3067,96740.0],["1999-01-26",22.5152,22.5152,20.4304,20.4304,33660.0],["1999-01-27",20.4304,21.6813,19.5965,21.6813,32880.0],["1999-01-28",21.6813,21.6813,20.6389,21.4728,13580.0],["1999-01-29",21.2643,21.6813,20.6389,20.6389,29040.0],["1999-02-01",21.0558,21.0558,20.0135,20.0135,8740.0],["1999-02-02",20.0135,20.2219,19.1796,19.5965,11080.0],["1999-02-03",19.388,20.0135,19.1796,19.388,15520.0],["1999-02-04",19.3881,19.3881,18.5542,18.5542,8920.0],["1999-02-05",18.7626,19.805,18.3457,18.7626,18760.0],["1999-02-08",19.1796,20.0135,19.1796,19.388,9920.0],["1999-02-09",19.5965,20.0135,18.3457,18.3457,11280.0],["1999-02-10",18.3457,18.7626,17.0948,18.7626,20360.0],["1999-02-11",18.7626,19.3881,18.3457,18.5542,10180.0],["1999-02-12",18.5542,18.7626,17.5118,17.9287,10320.0],["1999-02-16",18.5541,18.7626,17.5118,18.1372,12660.0],["1999-02-17",17.7203,18.3457,17.5118,17.5118,8420.0],["1999-02-18",17.5118,18.1372,17.5118,17.9287,10700.0],["1999-02-19",18.3457,18.3457,17.3033,17.5118,11700.0],["1999-02-22",17.5118,17.5118,16.2609,17.0948,25300.0],["1999-02-23",16.6779,17.0948,16.2609,16.6779,6660.0],["1999-02-24",16.2609,16.6779,15.844,16.2609,11080.0],["1999-02-25",16.6779,17.5118,16.4694,17.5118,19280.0],["1999-02-26",17.5118,18.1372,17.3033,17.9287,7740.0],["1999-03-01",17.5118,18.1372,17.5118,17.9287,3240.0],["1999-03-02",18.1372,18.1372,17.5118,17.7203,7920.0],["1999-03-03",17.7203,17.7203,17.3033,17.3033,19440.0],["1999-03-04",17.0948,17.5118,16.6779,16.8864,11060.0],["1999-03-05",17.0948,17.0948,16.2609,16.6779,3780.0],["1999-03-08",16.6779,17.3033,16.0525,16.0525,28380.0],["1999-03-09",15.844,16.0525,15.427,15.427,17640.0],["1999-03-10",15.844,16.2609,15.2186,15.2186,17540.0],["1999-03-11",15.2186,15.6355,14.5932,14.5932,48160.0],["1999-03-12",14.5932,15.0101,13.9677,15.0101,67300.0],["1999-03-15",15.427,15.6355,14.8016,15.427,23840.0],["1999-03-16",15.0101,15.2186,15.0101,15.0101,6360.0],["1999-03-17",14.5932,15.4271,14.5932,14.5932,15340.0],["1999-03-18",15.0101,15.427,15.0101,15.0101,19120.0],["1999-03-19",14.3847,15.2186,13.9677,15.0101,7060.0],["1999-03-22",15.2186,15.2186,14.5932,15.0101,11160.0],["1999-03-23",15.0101,15.0101,14.3847,14.8016,17220.0],["1999-03-24",14.3847,14.8016,14.1762,14.3847,14040.0],["1999-03-25",14.3847,14.8016,14.3847,14.3847,4760.0],["1999-03-26",14.3847,15.0101,14.1762,14.8016,20080.0],["1999-03-29",14.5932,15.2186,14.1762,14.5932,17300.0],["1999-03-30",15.0101,15.844,15.0101,15.844,27720.0],["1999-03-31",15.844,16.2609,15.427,15.844,14580.0],["1999-04-01",16.2609,16.4694,14.3847,14.5932,11500.0],["1999-04-05",15.0101,15.844,15.0101,15.427,5440.0],["1999-04-06",15.427,16.4694,15.427,15.844,18460.0],["1999-04-07",15.844,16.0525,15.427,15.427,13240.0],["1999-04-08",15.0101,15.6355,14.5932,15.6355,4680.0],["1999-04-09",15.2186,16.0525,15.0101,15.6355,18860.0],["1999-04-12",15.0101,15.6355,15.0101,15.6355,7840.0],["1999-04-13",15.2186,15.844,15.2186,15.6355,11600.0],["1999-04-14",15.844,16.2609,15.2186,15.2186,17780.0],["1999-04-15",15.2186,15.427,14.8016,15.2186,11900.0],["1999-04-16",15.2186,16.0525,15.0101,16.0525,20560.0],["1999-04-19",16.0525,17.0948,15.844,16.8864,43880.0],["1999-04-20",17.0948,17.5118,16.8864,16.8864,28340.0],["1999-04-21",17.3033,17.3033,16.6779,17.0948,9180.0],["1999-04-22",17.0948,17.0948,16.6779,17.0948,9660.0],["1999-04-23",16.8864,17.5118,16.2609,17.5118,11100.0],["1999-04-26",17.5118,17.5118,16.4694,16.4694,13500.0],["1999-04-27",16.0525,17.0948,16.0525,16.6779,31940.0],["1999-04-28",16.4694,16.6779,16.0525,16.2609,33360.0],["1999-04-29",16.6779,17.5118,16.6779,17.5118,31320.0],["1999-04-30",17.3033,17.7203,16.8864,16.8864,12320.0],["1999-05-03",16.4694,17.0948,16.4694,16.8864,7500.0],["1999-05-04",17.3033,17.9287,16.6779,17.5118,8680.0],["1999-05-05",17.5118,18.1372,17.5118,17.9287,16420.0],["1999-05-06",17.5118,17.9287,17.0948,17.9287,12580.0],["1999-05-07",17.9287,19.1796,17.7203,19.1796,20540.0],["1999-05-10",19.388,19.5965,18.5542,18.7626,17220.0],["1999-05-11",18.5542,18.5542,17.9287,18.3457,9400.0],["1999-05-12",17.9287,18.3457,17.7203,17.9287,8840.0],["1999-05-13",17.7203,18.3457,17.7203,18.1372,5220.0],["1999-05-14",18.1372,18.7626,17.7203,18.1372,17240.0],["1999-05-17",17.7203,17.9287,16.4694,16.6779,10580.0],["1999-05-18",16.6779,17.0948,16.6779,16.6779,4200.0],["1999-05-19",16.6779,17.0948,16.4694,16.6779,13000.0],["1999-05-20",16.4694,16.6779,16.2609,16.2609,9680.0],["1999-05-21",16.4694,16.4694,16.2609,16.4694,3500.0],["1999-05-24",16.4694,16.4694,15.427,15.6355,16920.0],["1999-05-25",15.2186,15.2186,15.0101,15.2186,31560.0],["1999-05-26",15.2186,15.2186,14.8016,15.0101,4920.0],["1999-05-27",15.0101,15.2186,14.8016,15.2186,10280.0],["1999-05-28",15.2186,16.2609,15.0101,16.0525,8680.0],["1999-06-01",16.2609,16.2609,15.2186,16.0525,4180.0],["1999-06-02",15.6355,16.2609,15.2186,16.2609,4200.0],["1999-06-03",15.844,16.2609,15.427,15.844,14140.0],["1999-06-04",16.2609,16.2609,15.427,15.844,6400.0],["1999-06-07",15.844,15.844,15.2186,15.427,8320.0],["1999-06-08",15.2186,15.2186,13.9677,14.5932,20060.0],["1999-06-09",15.0101,15.2186,14.5932,15.2186,23780.0],["1999-06-10",14.8016,15.0101,14.5932,15.0101,20060.0],["1999-06-11",15.2186,15.427,15.0101,15.2186,5500.0],["1999-06-14",15.427,15.427,15.0101,15.0101,13220.0],["1999-06-15",15.0101,15.427,15.0101,15.427,9020.0],["1999-06-16",15.2186,15.6355,15.0101,15.6355,20480.0],["1999-06-17",15.2186,15.6355,15.2186,15.6355,12880.0],["1999-06-18",16.0525,16.0525,15.0101,15.2186,18640.0],["1999-06-21",14.8016,15.0101,14.5932,15.0101,8200.0],["1999-06-22",14.8016,15.427,14.5932,15.427,5760.0],["1999-06-23",15.6355,15.6355,15.0101,15.0101,5940.0],["1999-06-24",15.0101,15.2186,15.0101,15.0101,8900.0],["1999-06-25",15.2186,15.427,15.0101,15.427,4560.0],["1999-06-28",15.0101,15.0101,10.6322,11.883,73580.0],["1999-06-29",12.0915,13.1338,11.466,12.9254,195260.0],["1999-06-30",12.9254,13.3423,12.9254,13.1338,23580.0],["1999-07-01",13.3423,13.3423,12.2999,12.5084,15060.0],["1999-07-02",12.5084,12.5084,11.6745,12.2999,23580.0],["1999-07-06",12.2999,12.2999,11.6745,11.6745,19740.0],["1999-07-07",11.6745,11.883,11.4661,11.6745,11600.0],["1999-07-08",11.6745,11.6745,11.0491,11.4661,6680.0],["1999-07-09",11.2576,11.4661,11.0491,11.4661,14740.0],["1999-07-12",11.466,11.6745,11.0491,11.2576,9980.0],["1999-07-13",11.2576,11.2576,10.8406,11.2576,21080.0],["1999-07-14",11.2576,11.883,11.0491,11.4661,16900.0],["1999-07-15",11.6745,11.883,10.8406,11.6745,36180.0],["1999-07-16",11.4661,11.4661,10.8406,11.4661,19540.0],["1999-07-19",11.4661,11.883,11.0491,11.6745,15620.0],["1999-07-20",11.2576,11.6745,11.0491,11.4661,5460.0],["1999-07-21",11.4661,11.4661,10.2152,10.8406,28640.0],["1999-07-22",10.8406,11.4661,10.8406,11.4661,7940.0],["1999-07-23",11.4661,11.4661,10.4237,10.8406,13720.0],["1999-07-26",10.6322,11.0491,10.2152,11.0491,13360.0],["1999-07-27",10.8406,11.2576,10.8406,11.2576,10640.0],["1999-07-28",11.466,11.466,10.6322,10.6322,14900.0],["1999-07-29",10.2152,10.6322,10.0067,10.2152,13200.0],["1999-07-30",10.4237,10.4237,9.1728,10.2152,72260.0],["1999-08-02",10.6322,10.6322,9.7983,10.2152,8720.0],["1999-08-03",10.0067,10.6322,9.5898,9.7983,12380.0],["1999-08-04",10.0067,10.4237,10.0067,10.4237,8100.0],["1999-08-05",10.6322,10.6322,10.0067,10.6322,13900.0],["1999-08-06",10.6322,10.8406,10.2152,10.4237,20780.0],["1999-08-09",10.4237,10.4237,9.3813,9.7983,11380.0],["1999-08-10",10.0067,10.0067,9.3813,9.5898,18000.0],["1999-08-11",9.3813,10.0067,9.3813,10.0067,5120.0],["1999-08-12",10.0067,10.2152,9.3813,9.3813,7120.0],["1999-08-13",9.3813,10.4237,8.7559,10.0067,46720.0],["1999-08-16",10.0067,10.0067,9.5898,9.7983,2580.0],["1999-08-17",9.7983,10.0067,9.5898,9.7983,52240.0],["1999-08-18",9.7983,9.7983,9.3813,9.3813,7360.0],["1999-08-19",9.1728,10.0067,9.1728,9.7983,40080.0],["1999-08-20",10.0067,10.0067,9.5898,9.7983,6240.0],["1999-08-23",9.5898,10.0067,9.5898,9.7983,15360.0],["1999-08-24",9.7983,9.7983,9.5898,9.7983,6020.0],["1999-08-25",9.5898,10.0067,9.5898,9.7983,35760.0],["1999-08-26",9.7983,10.0067,9.3813,9.5898,25780.0],["1999-08-27",9.3813,9.5898,8.7559,9.1728,24660.0],["1999-08-30",9.5898,9.5898,8.9644,8.9644,6700.0],["1999-08-31",8.9644,9.1728,8.5474,8.7559,14720.0],["1999-09-01",8.5474,8.9644,8.3389,8.5474,21480.0],["1999-09-02",8.7559,9.1728,8.5474,8.7559,17500.0],["1999-09-03",8.7559,9.3813,8.7559,8.7559,10260.0],["1999-09-07",9.5898,10.2152,9.5898,10.2152,49460.0],["1999-09-08",10.111,10.111,9.5898,9.7983,3640.0],["1999-09-09",9.7983,9.7983,9.1728,9.7983,18560.0],["1999-09-10",9.7983,9.7983,9.1728,9.5898,5800.0],["1999-09-13",9.7983,10.0067,9.5898,9.5898,7740.0],["1999-09-14",10.0067,10.0067,9.5898,9.7983,15780.0],["1999-09-15",9.7983,9.7983,9.1728,9.1728,20220.0],["1999-09-16",9.3813,9.5898,9.3813,9.3813,13540.0],["1999-09-17",9.3813,9.5898,9.1728,9.1728,14420.0],["1999-09-20",8.9644,9.7983,8.9644,9.7983,5220.0],["1999-09-21",9.7983,9.7983,9.5898,9.5898,12300.0],["1999-09-22",9.7983,9.7983,9.5898,9.7983,5120.0],["1999-09-23",9.5898,9.7983,9.3813,9.5898,8340.0],["1999-09-24",9.3813,9.7983,9.3813,9.5898,10960.0],["1999-09-27",9.3813,9.7983,8.5474,9.5898,279820.0],["1999-09-28",9.7983,10.0067,9.3813,10.0067,8620.0],["1999-09-29",9.7983,9.7983,9.5898,9.7983,3200.0],["1999-09-30",9.7983,9.7983,9.3813,9.3813,2180.0],["1999-10-01",9.3813,9.7983,9.1728,9.7983,6920.0],["1999-10-04",9.7983,9.7983,9.5898,9.7983,6640.0],["1999-10-05",9.3813,9.7983,8.9644,8.9644,16760.0],["1999-10-06",9.1728,9.1728,8.7559,9.1728,16200.0],["1999-10-07",8.9644,9.1728,8.9644,9.1728,5700.0],["1999-10-08",8.9644,9.1728,8.7559,8.9644,7100.0],["1999-10-11",8.9644,9.1728,8.9644,9.1728,6060.0],["1999-10-12",9.3813,9.3813,8.9644,9.1728,6740.0],["1999-10-13",8.9644,9.1728,8.7559,8.9644,4940.0],["1999-10-14",9.1728,9.1728,8.7559,8.7559,9720.0],["1999-10-15",8.9644,8.9644,8.5474,8.7559,10620.0],["1999-10-18",8.5474,8.9644,8.3389,8.9644,23380.0],["1999-10-19",8.9644,9.1728,8.7559,8.7559,16800.0],["1999-10-20",8.7559,8.9644,8.7559,8.7559,3760.0],["1999-10-21",8.5474,8.7559,8.5474,8.7559,5900.0],["1999-10-22",8.7559,8.7559,8.3389,8.3389,5680.0],["1999-10-25",8.5474,8.5474,8.1305,8.1305,12560.0],["1999-10-26",8.1305,8.5474,6.8796,7.2966,17400.0],["1999-10-27",7.2966,8.3389,7.2966,8.1305,10660.0],["1999-10-28",8.5474,8.5474,7.7135,7.922,16520.0],["1999-10-29",7.922,8.1305,7.7135,8.1305,19380.0],["1999-11-01",7.922,8.1305,7.7135,7.922,45540.0],["1999-11-02",7.7135,8.1305,7.5051,7.7135,10000.0],["1999-11-03",7.2966,7.922,7.2966,7.5051,17420.0],["1999-11-04",7.2966,7.922,7.0881,7.5051,29280.0],["1999-11-05",7.922,8.1305,7.2966,7.2966,29600.0],["1999-11-08",7.2966,7.5051,6.8796,7.5051,29400.0],["1999-11-09",7.922,8.3389,7.505,7.922,16240.0],["1999-11-10",7.7135,8.1305,7.505,7.922,10680.0],["1999-11-11",7.7135,8.1305,7.5051,7.7135,21160.0],["1999-11-12",7.5051,7.922,7.2966,7.2966,21160.0],["1999-11-15",7.5051,7.5051,6.6712,6.8796,17060.0],["1999-11-16",6.8796,7.2966,5.8373,7.0881,45700.0],["1999-11-17",7.5051,8.7559,7.2966,8.7559,50220.0],["1999-11-18",8.7559,8.9644,7.922,8.3389,40720.0],["1999-11-19",8.1305,8.7559,7.7135,8.1305,19520.0],["1999-11-22",7.7135,8.5474,7.7135,8.5474,13960.0],["1999-11-23",8.5474,8.5474,8.1305,8.1305,9860.0],["1999-11-24",8.1305,8.3389,7.7135,8.1305,4760.0],["1999-11-26",8.3389,8.3389,7.922,8.3389,5820.0],["1999-11-29",8.3389,8.3389,7.922,8.3389,18500.0],["1999-11-30",8.1305,8.3389,7.922,8.1305,10280.0],["1999-12-01",7.922,8.3389,7.7135,7.7135,15100.0],["1999-12-02",7.7135,7.922,7.5051,7.7135,7720.0],["1999-12-03",8.1305,8.1305,7.0881,7.0881,34020.0],["1999-12-06",7.0881,7.922,7.0881,7.2966,19460.0],["1999-12-07",6.8796,7.2966,6.8796,7.0881,12820.0],["1999-12-08",7.0881,7.5051,7.0881,7.5051,9500.0],["1999-12-09",7.2966,7.922,7.2966,7.7135,12580.0],["1999-12-10",7.5051,7.922,7.5051,7.7135,14600.0],["1999-12-13",7.2966,8.5474,7.2966,8.3389,29840.0],["1999-12-14",8.3389,8.5474,8.1305,8.1305,29280.0],["1999-12-15",8.3389,9.3813,8.3389,8.7559,61900.0],["1999-12-16",8.5474,10.0067,8.5474,9.3813,27240.0],["1999-12-17",9.5898,10.8406,9.3813,10.6322,37520.0],["1999-12-20",10.6322,10.8406,10.0067,10.8406,30240.0],["1999-12-21",11.2576,11.2576,9.5898,9.5898,20080.0],["1999-12-22",9.5898,10.0067,8.3389,8.5474,43420.0],["1999-12-23",8.7559,9.1728,8.3389,9.1728,44080.0],["1999-12-27",8.9644,9.5898,8.7559,8.9644,22480.0],["1999-12-28",8.9644,9.1728,8.5474,8.7559,38620.0],["1999-12-29",8.5474,8.9644,8.5474,8.7559,41000.0],["1999-12-30",8.7559,9.1728,8.5474,8.7559,43460.0],["1999-12-31",8.7559,9.5898,8.5474,9.5898,45660.0],["2000-01-03",9.5898,9.5898,8.7559,8.9644,9360.0],["2000-01-04",8.9644,9.1728,8.5474,8.9644,8480.0],["2000-01-05",9.1728,9.3813,8.9644,9.1728,6260.0],["2000-01-06",9.5898,9.7983,9.1728,9.5898,6500.0],["2000-01-07",9.3813,10.8406,9.3813,10.6322,17980.0],["2000-01-10",10.4237,12.2999,10.4237,10.6322,21120.0],["2000-01-11",10.2152,10.8406,10.2152,10.4237,16440.0],["2000-01-12",11.2576,11.4661,10.8406,11.4661,11060.0],["2000-01-13",11.0491,11.2576,11.0491,11.2576,3460.0],["2000-01-14",11.0491,11.2576,10.8406,11.2576,13880.0],["2000-01-18",10.8406,12.0915,10.8406,11.6745,15200.0],["2000-01-19",11.6745,12.0915,10.8406,12.0915,12780.0],["2000-01-20",12.2999,12.5084,12.0915,12.2999,16180.0],["2000-01-21",12.0915,12.5084,11.883,11.883,14540.0],["2000-01-24",12.0915,12.0915,10.0067,10.8406,19400.0],["2000-01-25",10.6322,10.8406,10.0067,10.0067,11200.0],["2000-01-26",10.2152,10.4237,9.7983,10.0067,6560.0],["2000-01-27",9.7983,10.0067,9.7983,9.7983,9560.0],["2000-01-28",9.7983,10.0067,9.7983,9.7983,2660.0],["2000-01-31",10.0067,10.0067,9.5898,9.5898,10740.0],["2000-02-01",9.7983,9.7983,9.5898,9.7983,4320.0],["2000-02-02",9.7983,9.7983,9.5898,9.7983,3280.0],["2000-02-03",10.0067,10.0067,9.7983,10.0067,2540.0],["2000-02-04",9.7983,10.0067,9.7983,10.0067,4260.0],["2000-02-07",9.7983,10.0067,9.5898,9.5898,12640.0],["2000-02-08",9.5898,9.7983,9.5898,9.5898,4960.0],["2000-02-09",9.5898,10.8406,9.5898,10.2152,197840.0],["2000-02-10",10.0067,10.6322,10.0067,10.2152,13820.0],["2000-02-11",10.4237,10.8406,10.0067,10.8406,16400.0],["2000-02-14",10.8406,10.8406,10.0067,10.0067,21500.0],["2000-02-15",10.0067,10.6322,10.0067,10.6322,8820.0],["2000-02-16",10.6322,10.8406,10.4237,10.6322,18760.0],["2000-02-17",10.8406,11.0491,10.6322,11.0491,10040.0],["2000-02-18",11.0491,11.4661,10.8406,11.4661,18800.0],["2000-02-22",11.4661,11.883,11.4661,11.6745,13000.0],["2000-02-23",11.6745,11.883,11.6745,11.883,7360.0],["2000-02-24",11.6745,11.883,11.6745,11.883,8820.0],["2000-02-25",11.883,11.883,11.4661,11.4661,8600.0],["2000-02-28",11.6745,11.6745,11.2576,11.4661,11840.0],["2000-02-29",11.2576,12.2999,11.2576,12.2999,20160.0],["2000-03-01",12.2999,12.2999,11.6745,12.2999,11260.0],["2000-03-02",11.883,12.0915,11.6745,11.6745,39660.0],["2000-03-03",12.0915,12.5084,11.6745,12.2999,24880.0],["2000-03-06",12.2999,12.5084,11.6745,12.2999,28360.0],["2000-03-07",12.2999,12.5084,11.4661,11.6745,16500.0],["2000-03-08",11.6745,12.0915,10.4237,11.4661,59580.0],["2000-03-09",11.6745,12.0915,11.2576,11.2576,49500.0],["2000-03-10",11.466,12.9254,11.2576,12.7169,103500.0],["2000-03-13",13.7593,14.8016,13.3423,14.5932,155540.0],["2000-03-14",15.4271,17.0948,13.7593,13.7593,143600.0],["2000-03-15",14.8016,15.0101,13.3423,13.5508,70660.0],["2000-03-16",13.5508,13.5508,12.9254,13.1338,29780.0],["2000-03-17",13.5508,13.5508,13.1338,13.3423,47040.0],["2000-03-20",13.7593,13.9677,13.3423,13.3423,73100.0],["2000-03-21",12.9254,12.9254,12.5084,12.9254,38800.0],["2000-03-22",13.1338,14.1762,12.9254,13.9677,53860.0],["2000-03-23",13.9677,13.9677,12.9254,12.9254,50080.0],["2000-03-24",13.5508,13.5508,13.1338,13.1338,19680.0],["2000-03-27",13.5508,13.7593,12.9254,13.3423,39000.0],["2000-03-28",13.5508,13.5508,12.9254,12.9254,33080.0],["2000-03-29",12.9254,13.3423,12.7169,12.9254,27740.0],["2000-03-30",12.7169,13.3423,12.5084,12.9254,32160.0],["2000-03-31",13.1338,13.1338,12.5084,12.7169,22220.0],["2000-04-03",12.9254,13.1338,12.7169,12.9254,29400.0],["2000-04-04",12.9254,13.1338,12.5084,12.5084,32160.0],["2000-04-05",12.9254,13.1338,12.2999,12.5084,46040.0],["2000-04-06",12.7169,12.9254,12.5084,12.7169,52880.0],["2000-04-07",12.7169,13.1338,12.7169,13.1338,22820.0],["2000-04-10",13.1338,13.1338,12.7169,12.7169,33880.0],["2000-04-11",12.9254,12.9254,12.2999,12.5084,42140.0],["2000-04-12",12.9254,12.9254,12.0915,12.5084,27180.0],["2000-04-13",12.5084,12.5084,11.6745,11.883,28520.0],["2000-04-14",11.883,11.883,10.6322,10.8406,63840.0],["2000-04-17",11.2576,12.2999,10.8406,12.0915,37420.0],["2000-04-18",12.5084,12.5084,11.6745,12.0915,15320.0],["2000-04-19",11.6745,12.0915,11.2576,11.6745,16300.0],["2000-04-20",11.883,11.883,11.2576,11.4661,8720.0],["2000-04-24",11.0491,11.6745,10.6322,10.8406,19400.0],["2000-04-25",11.0491,11.0491,10.4237,10.8406,18740.0],["2000-04-26",10.6322,11.2576,10.6322,10.8406,10020.0],["2000-04-27",10.6322,11.2576,10.6322,11.2576,6980.0],["2000-04-28",11.0491,11.4661,10.8406,11.4661,5460.0],["2000-05-01",11.4661,12.5084,11.2576,12.5084,12500.0],["2000-05-02",12.9254,12.9254,11.883,11.883,14260.0],["2000-05-03",11.883,11.883,11.2576,11.4661,14480.0],["2000-05-04",11.6745,11.6745,11.2576,11.2576,4540.0],["2000-05-05",11.6745,11.6745,11.2576,11.4661,13440.0],["2000-05-08",11.2576,11.4661,11.2576,11.4661,5820.0],["2000-05-09",11.6745,11.883,11.2576,11.2576,16060.0],["2000-05-10",11.2576,11.6745,11.0491,11.2576,5180.0],["2000-05-11",11.2576,11.2576,10.8406,11.0491,10260.0],["2000-05-12",11.2576,11.2576,10.8406,11.0491,8600.0],["2000-05-15",10.8406,11.0491,10.8406,11.0491,7320.0],["2000-05-16",11.0491,11.2576,10.8406,11.0491,4280.0],["2000-05-17",11.0491,11.2576,10.6322,10.6322,10580.0],["2000-05-18",10.6322,11.0491,10.6322,10.6322,5540.0],["2000-05-19",10.6322,11.0491,10.6322,10.6322,13640.0],["2000-05-22",10.4237,10.8406,10.0067,10.0067,17400.0],["2000-05-23",10.0067,10.4237,10.0067,10.2152,20180.0],["2000-05-24",10.4237,10.4237,9.3813,9.5898,37100.0],["2000-05-25",9.3813,10.0067,9.1728,9.1728,12800.0],["2000-05-26",9.1728,9.1728,7.7135,8.1305,34320.0],["2000-05-30",8.3389,8.7559,8.1305,8.1305,26300.0],["2000-05-31",8.1305,8.5474,7.5051,7.7135,16500.0],["2000-06-01",7.7135,8.3389,6.2542,7.0881,68140.0],["2000-06-02",6.8796,7.5051,6.6712,7.2966,18800.0],["2000-06-05",7.7135,7.922,7.5051,7.5051,13980.0],["2000-06-06",7.7135,7.922,7.5051,7.5051,13340.0],["2000-06-07",8.1305,8.1305,7.7135,7.7135,12340.0],["2000-06-08",7.922,7.922,7.2966,7.2966,26760.0],["2000-06-09",7.5051,8.3389,7.2966,7.5051,13660.0],["2000-06-12",7.2966,7.505,7.0881,7.0881,12920.0],["2000-06-13",7.505,7.922,7.0881,7.0881,8040.0],["2000-06-14",7.0881,7.922,7.0881,7.7135,12760.0],["2000-06-15",7.922,8.1305,7.2966,7.2966,6520.0],["2000-06-16",7.5051,7.5051,7.0881,7.2966,13940.0],["2000-06-19",7.0881,7.0881,6.6712,6.8796,24360.0],["2000-06-20",6.6712,6.8796,6.6712,6.6712,14940.0],["2000-06-21",6.8796,6.8796,6.6712,6.6712,15100.0],["2000-06-22",6.6712,7.0881,6.6712,6.6712,19020.0],["2000-06-23",7.0881,7.0881,6.6712,6.6712,14880.0],["2000-06-26",6.6712,6.6712,6.4627,6.6712,12120.0],["2000-06-27",6.4627,6.4627,6.2542,6.4627,20300.0],["2000-06-28",6.2542,6.4627,5.4203,5.4203,68320.0],["2000-06-29",5.6288,5.8373,5.2118,5.2118,62340.0],["2000-06-30",5.2118,6.0457,4.7949,6.0457,113940.0],["2000-07-03",6.0457,6.0457,5.6288,5.6288,6060.0],["2000-07-05",5.8373,6.2542,5.8373,6.2542,12240.0],["2000-07-06",6.2542,6.4627,6.0457,6.4627,7580.0],["2000-07-07",6.4627,6.6712,6.0457,6.4627,29360.0],["2000-07-10",6.6712,6.8796,6.4627,6.4627,29220.0],["2000-07-11",6.4627,6.6712,6.2542,6.6712,7120.0],["2000-07-12",6.2542,6.6712,6.0457,6.0457,28760.0],["2000-07-13",6.0457,6.4627,6.0457,6.2542,10280.0],["2000-07-14",6.2542,6.2542,5.8373,5.8373,9760.0],["2000-07-17",5.8373,6.2542,5.8373,6.0457,24300.0],["2000-07-18",6.2542,6.2542,5.6288,5.8373,16480.0],["2000-07-19",5.6288,5.8373,5.4203,5.4203,13860.0],["2000-07-20",5.4203,5.6288,5.2118,5.2118,19700.0],["2000-07-21",5.2118,5.4203,5.2118,5.4203,8940.0],["2000-07-24",5.4203,5.6288,5.2118,5.4203,12320.0],["2000-07-25",5.6288,5.8373,5.0034,5.0034,26080.0],["2000-07-26",4.7949,5.0034,4.5864,4.7949,16000.0],["2000-07-27",4.7949,5.2118,4.7949,4.7949,24380.0],["2000-07-28",4.5864,4.5864,4.1695,4.1695,42020.0],["2000-07-31",4.1695,4.3779,4.1695,4.3779,72240.0],["2000-08-01",4.1695,4.1695,3.7525,3.7525,96000.0],["2000-08-02",4.1695,4.3779,3.1271,3.1271,152720.0],["2000-08-03",3.3356,4.3779,3.3356,4.3779,305280.0],["2000-08-04",4.1695,5.0034,4.1695,5.0034,24680.0],["2000-08-07",5.0034,5.2118,4.7949,5.0034,6820.0],["2000-08-08",5.0034,6.0457,5.0034,5.8373,47300.0],["2000-08-09",6.2542,6.6712,5.8373,5.8373,39420.0],["2000-08-10",5.8373,6.0457,5.6288,5.6288,7660.0],["2000-08-11",6.0457,6.0457,5.4203,6.0457,5600.0],["2000-08-14",5.6288,5.6288,5.0034,5.6288,5680.0],["2000-08-15",5.4203,5.4203,5.0034,5.2118,8440.0],["2000-08-16",5.2118,5.4203,5.0034,5.2118,4580.0],["2000-08-17",5.0034,5.2118,5.0034,5.0034,9420.0],["2000-08-18",4.7949,5.2118,4.7949,4.7949,6620.0],["2000-08-21",4.5864,5.0034,4.3779,4.7949,4500.0],["2000-08-22",4.5864,5.0034,4.5864,4.7949,6720.0],["2000-08-23",5.0034,5.0034,4.7949,4.7949,8320.0],["2000-08-24",5.0034,5.2118,4.7949,5.0034,7920.0],["2000-08-25",5.0034,5.0034,4.7949,4.7949,12120.0],["2000-08-28",5.0034,5.0034,4.7949,4.7949,6520.0],["2000-08-29",4.7949,5.0034,4.7949,4.7949,10200.0],["2000-08-30",4.7949,4.7949,4.7949,4.7949,12940.0],["2000-08-31",5.0034,5.0034,4.7949,4.7949,14320.0],["2000-09-01",4.7949,4.7949,4.5864,4.5864,7340.0],["2000-09-05",4.7949,4.7949,4.3779,4.3779,15500.0],["2000-09-06",4.1695,4.1695,3.961,3.961,45180.0],["2000-09-07",3.7525,4.1695,3.7525,3.7525,101160.0],["2000-09-08",3.7525,3.961,3.5441,3.961,137500.0],["2000-09-11",3.7525,4.1695,3.5441,3.7525,47820.0],["2000-09-12",3.7525,3.7525,3.5441,3.5441,15500.0],["2000-09-13",3.961,4.7949,3.7525,4.7949,37900.0],["2000-09-14",4.7949,5.0034,4.5864,4.7949,16800.0],["2000-09-15",4.5864,4.5864,4.1695,4.3779,44780.0],["2000-09-18",4.1695,4.1695,3.1271,3.1271,131240.0],["2000-09-19",3.3356,3.7525,3.3356,3.7525,52240.0],["2000-09-20",3.961,4.1695,3.7525,3.961,11120.0],["2000-09-21",3.961,3.961,3.7525,3.7525,5860.0],["2000-09-22",3.5441,3.7525,3.5441,3.5441,13940.0],["2000-09-25",3.3356,3.7525,3.3356,3.5441,41140.0],["2000-09-26",3.5441,3.7525,3.3356,3.5441,16940.0],["2000-09-27",3.5441,3.5441,3.3356,3.3356,20140.0],["2000-09-28",3.5441,3.7525,3.3356,3.5441,28580.0],["2000-09-29",3.3356,3.5441,3.1271,3.1271,81920.0],["2000-10-02",3.3356,3.5441,3.1271,3.1271,21960.0],["2000-10-03",3.3356,3.5441,3.3356,3.3356,8340.0],["2000-10-04",3.5441,3.5441,3.3356,3.5441,42120.0],["2000-10-05",3.3356,3.3356,3.1271,3.3356,9600.0],["2000-10-06",3.3356,3.5441,3.1271,3.3356,15400.0],["2000-10-09",3.3356,3.3356,3.1271,3.3356,13360.0],["2000-10-10",3.1271,3.1271,2.9186,2.9186,69520.0],["2000-10-11",3.3356,3.3356,2.9186,3.1271,22500.0],["2000-10-12",3.3356,3.7525,3.1271,3.3356,92980.0],["2000-10-13",3.5441,3.5441,3.3356,3.3356,4240.0],["2000-10-16",3.5441,3.5441,3.1271,3.3356,8060.0],["2000-10-17",3.1271,3.3356,3.1271,3.1271,9440.0],["2000-10-18",3.1271,3.3356,3.1271,3.1271,9740.0],["2000-10-19",3.3356,3.3356,3.1271,3.1271,8380.0],["2000-10-20",3.3356,3.5441,3.1271,3.5441,8340.0],["2000-10-23",3.5441,3.5441,3.1271,3.1271,6440.0],["2000-10-24",3.3356,3.3356,3.1271,3.1271,6860.0],["2000-10-25",3.3356,3.3356,3.1271,3.3356,8720.0],["2000-10-26",3.3356,3.3356,3.1271,3.3356,10540.0],["2000-10-27",3.5441,3.5441,3.1271,3.3356,3320.0],["2000-10-30",3.5441,3.5441,3.3356,3.3356,3920.0],["2000-10-31",3.3356,3.5441,3.1271,3.3356,5020.0],["2000-11-01",3.3356,3.5441,3.3356,3.3356,8520.0],["2000-11-02",3.1271,3.5441,3.1271,3.1271,24520.0],["2000-11-03",3.1271,3.3356,2.9186,2.9186,29420.0],["2000-11-06",3.3356,3.3356,2.9186,3.3356,27900.0],["2000-11-07",3.1271,3.3356,2.9186,3.1271,6060.0],["2000-11-08",3.3356,3.3356,2.9186,2.9186,38800.0],["2000-11-09",2.7102,3.1271,2.7102,2.9186,16960.0],["2000-11-10",3.1271,3.1271,2.7102,2.9186,13600.0],["2000-11-13",3.1271,3.1271,2.7102,2.9186,15780.0],["2000-11-14",3.1271,3.1271,2.7102,2.7102,20600.0],["2000-11-15",2.9186,2.9186,2.5017,2.7102,15220.0],["2000-11-16",2.9186,2.9186,2.5017,2.5017,30980.0],["2000-11-17",2.9186,2.9186,2.2932,2.5017,35660.0],["2000-11-20",2.2932,2.9186,2.2932,2.7102,16500.0],["2000-11-21",2.9186,2.9186,2.2932,2.5017,40800.0],["2000-11-22",2.5017,2.9186,2.2932,2.5017,27340.0],["2000-11-24",2.5017,2.7102,2.2932,2.2932,7920.0],["2000-11-27",2.5017,2.7102,2.2932,2.5017,4700.0],["2000-11-28",2.5017,2.9186,2.5017,2.5017,13280.0],["2000-11-29",2.5017,2.7102,2.2932,2.2932,7360.0],["2000-11-30",2.5017,2.9186,2.2932,2.7102,110200.0],["2000-12-01",2.9186,2.9186,2.5017,2.7102,20080.0],["2000-12-04",2.5017,2.7102,2.2932,2.5017,20800.0],["2000-12-05",2.7102,2.7102,2.2932,2.5017,13160.0],["2000-12-06",2.5017,2.5017,2.2932,2.2932,13400.0],["2000-12-07",2.2932,2.5017,2.2932,2.2932,16380.0],["2000-12-08",2.0847,2.5017,2.0847,2.0847,12480.0],["2000-12-11",2.2932,2.5017,2.2932,2.5017,16400.0],["2000-12-12",2.7102,2.7102,2.2932,2.2932,27640.0],["2000-12-13",2.5017,2.5017,2.2932,2.2932,18700.0],["2000-12-14",2.2932,2.5017,2.0847,2.5017,13620.0],["2000-12-15",2.0847,2.5017,2.0847,2.0847,28760.0],["2000-12-18",2.0847,2.2932,2.0847,2.0847,51080.0],["2000-12-19",2.0847,2.2932,1.4593,1.5636,71420.0],["2000-12-20",1.6678,2.0847,1.5636,1.8763,55220.0],["2000-12-21",1.6678,1.8763,1.5636,1.6678,23200.0],["2000-12-22",1.6678,2.2932,1.5636,2.2932,152200.0],["2000-12-26",2.5017,2.7102,1.8763,2.0847,46480.0],["2000-12-27",1.8763,2.2932,1.8763,1.8763,56400.0],["2000-12-28",1.8763,2.0847,1.6678,1.8763,38060.0],["2000-12-29",1.6678,1.8763,1.4593,1.8763,110600.0],["2001-01-02",1.8763,2.5017,1.8763,2.2932,27340.0],["2001-01-03",2.2932,2.5017,2.0847,2.5017,26120.0],["2001-01-04",2.2932,2.5017,2.2932,2.5017,11420.0],["2001-01-05",2.5017,2.5017,2.0847,2.5017,5400.0],["2001-01-08",2.5017,2.7102,2.2932,2.7102,20520.0],["2001-01-09",2.7102,2.7102,2.5017,2.5017,7340.0],["2001-01-10",2.5017,2.9186,2.5017,2.9186,4320.0],["2001-01-11",2.9186,2.9186,2.7102,2.7102,5580.0],["2001-01-12",2.7102,2.9186,2.7102,2.7102,16800.0],["2001-01-16",2.9186,2.9186,2.7102,2.9186,11680.0],["2001-01-17",3.1271,3.1271,2.7102,2.9186,8560.0],["2001-01-18",3.1271,3.1271,2.9186,2.9186,13780.0],["2001-01-19",2.9186,3.1271,2.9186,3.1271,12940.0],["2001-01-22",3.1271,3.3356,2.9186,3.1271,6600.0],["2001-01-23",3.3356,3.3356,3.1271,3.1271,10160.0],["2001-01-24",3.1271,3.5441,3.1271,3.3356,12200.0],["2001-01-25",3.5441,3.7525,3.3356,3.7525,24440.0],["2001-01-26",3.961,4.7949,3.5441,4.5864,59280.0],["2001-01-29",4.8366,5.8039,4.7365,5.3369,50160.0],["2001-01-30",5.6038,5.8373,5.0034,5.0034,49080.0],["2001-01-31",5.3369,5.3369,4.6031,4.8366,15320.0],["2001-02-01",5.0034,5.0034,4.503,4.503,17880.0],["2001-02-02",4.3363,4.3363,3.4023,3.4356,11100.0],["2001-02-05",3.3356,3.9693,3.3356,3.8026,14520.0],["2001-02-06",3.8359,4.1695,3.8359,4.0694,6040.0],["2001-02-07",4.3363,4.503,4.0694,4.3029,4440.0],["2001-02-08",4.1695,4.3363,3.6691,4.1028,6100.0],["2001-02-09",4.1361,4.1361,3.7692,3.936,2240.0],["2001-02-12",3.9693,3.9693,3.5357,3.8026,3920.0],["2001-02-13",3.8359,3.936,3.6691,3.8359,2900.0],["2001-02-14",3.6691,3.6691,3.3689,3.5024,2240.0],["2001-02-15",3.469,3.6358,3.3689,3.6358,9080.0],["2001-02-16",3.6358,3.6691,3.4356,3.4356,4240.0],["2001-02-20",3.4356,3.5024,3.3356,3.3356,10620.0],["2001-02-21",3.5024,3.5024,2.6685,2.6685,10140.0],["2001-02-22",2.8686,3.2689,2.8352,3.1354,10240.0],["2001-02-23",3.1688,3.3022,2.9353,3.3022,7280.0],["2001-02-26",3.002,3.3022,3.002,3.2022,4840.0],["2001-02-27",3.2022,3.3022,3.0354,3.2022,3140.0],["2001-02-28",3.1688,3.6691,3.1688,3.469,7540.0],["2001-03-01",3.469,4.1695,3.469,3.6691,6940.0],["2001-03-02",4.3029,4.3029,3.4023,3.6691,1660.0],["2001-03-05",3.6691,4.2695,3.3689,3.936,4260.0],["2001-03-06",3.8359,4.1695,3.5024,4.0027,3920.0],["2001-03-07",4.1695,4.1695,3.6691,3.6691,2460.0],["2001-03-08",3.4023,3.8359,3.3356,3.5024,120760.0],["2001-03-09",3.3356,3.8026,3.3356,3.5357,5180.0],["2001-03-12",3.3356,3.8693,3.3356,3.6358,4680.0],["2001-03-13",3.5357,3.6691,3.4023,3.6358,5780.0],["2001-03-14",3.5357,3.6691,3.4023,3.4023,9480.0],["2001-03-15",3.3356,3.6358,3.3356,3.5691,3840.0],["2001-03-16",3.6358,3.6358,2.9353,3.3356,11980.0],["2001-03-19",3.3356,3.5024,3.1688,3.1688,2360.0],["2001-03-20",3.1688,3.469,3.0687,3.2355,6700.0],["2001-03-21",3.1688,3.3356,3.1021,3.1021,6220.0],["2001-03-22",3.3356,3.4023,3.1021,3.2022,4720.0],["2001-03-23",3.6024,3.6024,3.2022,3.3356,3780.0],["2001-03-26",3.3356,3.5024,3.3356,3.469,2180.0],["2001-03-27",3.469,3.5024,3.3356,3.469,1860.0],["2001-03-28",3.3356,3.5024,3.2355,3.3356,1260.0],["2001-03-29",3.2022,3.3022,3.1354,3.1688,2540.0],["2001-03-30",3.1688,3.2022,3.0687,3.0687,1200.0],["2001-04-02",3.002,3.1688,3.002,3.1354,6020.0],["2001-04-03",3.3022,3.3022,3.0354,3.1688,1760.0],["2001-04-04",3.0687,3.1688,2.8686,2.8686,3580.0],["2001-04-05",2.8686,2.9687,2.8686,2.9353,2500.0],["2001-04-06",3.002,3.002,2.6685,2.6685,6700.0],["2001-04-09",2.6685,2.6685,2.3349,2.6685,18900.0],["2001-04-10",2.6018,2.8352,2.6018,2.7685,3660.0],["2001-04-11",2.7018,2.8352,2.7018,2.7352,1960.0],["2001-04-12",2.7352,2.902,2.7018,2.7685,2760.0],["2001-04-16",2.7685,2.7685,2.5017,2.6685,13640.0],["2001-04-17",2.7352,2.7352,2.5684,2.5684,3500.0],["2001-04-18",2.6351,2.6685,2.435,2.4683,11900.0],["2001-04-19",2.5017,2.535,2.4683,2.5017,3760.0],["2001-04-20",2.4683,2.8352,2.4683,2.6018,4100.0],["2001-04-23",2.6685,2.6685,2.6018,2.6685,3000.0],["2001-04-24",2.7685,2.7685,2.6351,2.6351,1460.0],["2001-04-25",2.6351,2.6351,2.4683,2.4683,700.0],["2001-04-26",2.5017,2.5017,2.4016,2.435,1780.0],["2001-04-27",2.435,2.6685,2.4016,2.6018,1000.0],["2001-04-30",2.5684,2.6685,2.4683,2.4683,5240.0],["2001-05-01",2.4683,2.6351,2.4683,2.6351,4100.0],["2001-05-02",2.6018,2.6018,2.4683,2.4683,4400.0],["2001-05-03",2.4683,2.5017,2.3349,2.4016,2680.0],["2001-05-04",2.3683,2.4683,2.3683,2.4683,3160.0],["2001-05-07",2.435,2.435,2.4016,2.435,5340.0],["2001-05-08",2.435,2.6018,2.435,2.6018,3280.0],["2001-05-09",2.5684,2.5684,2.4016,2.5017,2680.0],["2001-05-10",2.4683,2.5684,2.4016,2.5684,2320.0],["2001-05-11",2.535,2.535,2.3349,2.435,11740.0],["2001-05-14",2.435,2.4683,2.0681,2.0681,16180.0],["2001-05-15",2.1348,2.2348,2.0681,2.1681,15180.0],["2001-05-16",2.2015,2.6685,2.2015,2.3349,11820.0],["2001-05-17",2.4016,2.6351,2.2348,2.5017,5880.0],["2001-05-18",2.4683,2.535,2.435,2.535,2140.0],["2001-05-21",2.535,3.1688,2.5017,3.1688,16600.0],["2001-05-22",3.2022,3.6024,3.2022,3.4023,29980.0],["2001-05-23",3.4356,3.7358,3.4023,3.4023,8440.0],["2001-05-24",3.4023,3.5024,3.3356,3.3356,4660.0],["2001-05-25",3.2022,3.2689,3.1354,3.2355,4580.0],["2001-05-29",3.0687,3.3022,2.8352,3.2689,9540.0],["2001-05-30",3.2355,3.2355,3.002,3.1021,1780.0],["2001-05-31",3.1688,3.1688,2.8686,2.9353,3000.0],["2001-06-01",2.9353,3.2355,2.8686,3.1688,2700.0],["2001-06-04",3.1688,3.1688,3.002,3.0687,1680.0],["2001-06-05",3.0354,3.2355,3.002,3.2355,2300.0],["2001-06-06",3.1688,3.3356,3.1688,3.3356,6780.0],["2001-06-07",3.3356,3.3356,3.2689,3.3022,6780.0],["2001-06-08",3.2355,3.3022,3.2355,3.2355,2340.0],["2001-06-11",3.3022,3.3356,3.2022,3.3022,1660.0],["2001-06-12",3.2689,3.3022,3.2022,3.2355,700.0],["2001-06-13",3.2022,3.2355,3.1688,3.2022,3360.0],["2001-06-14",3.2689,3.3022,3.2355,3.2689,1320.0],["2001-06-15",3.3022,3.3022,3.2355,3.2689,2080.0],["2001-06-18",3.2689,3.2689,3.2022,3.2022,2720.0],["2001-06-19",3.1688,3.1688,3.002,3.1354,3780.0],["2001-06-20",3.0687,3.3022,3.002,3.0354,5040.0],["2001-06-21",3.1021,3.2022,3.0687,3.2022,1300.0],["2001-06-22",3.1688,3.1688,3.1354,3.1688,580.0],["2001-06-25",3.1688,3.2355,3.002,3.0354,3580.0],["2001-06-26",3.002,3.002,2.8019,2.8352,4660.0],["2001-06-27",2.6685,2.902,2.6685,2.8352,7480.0],["2001-06-28",2.8352,3.2355,2.8352,3.0687,4180.0],["2001-06-29",3.0354,3.1354,2.902,3.1354,1300.0],["2001-07-02",3.1354,3.1688,3.002,3.002,1120.0],["2001-07-03",2.9353,2.9353,2.9353,2.9353,140.0],["2001-07-05",2.9353,2.9353,2.902,2.902,40.0],["2001-07-06",2.9353,2.9687,2.9353,2.9353,2060.0],["2001-07-09",2.9353,2.9687,2.9353,2.9353,1160.0],["2001-07-10",2.9687,2.9687,2.9353,2.9353,140.0],["2001-07-11",2.9353,2.9353,2.7018,2.8352,2140.0],["2001-07-12",2.8352,2.8352,2.4683,2.7685,3360.0],["2001-07-13",2.8352,2.9687,2.8019,2.8019,1120.0],["2001-07-16",2.7685,3.002,2.7685,2.9687,6220.0],["2001-07-17",2.9353,3.1688,2.9353,3.1688,4140.0],["2001-07-18",3.3022,3.5024,3.1688,3.3022,16880.0],["2001-07-19",3.3022,3.3022,3.1021,3.2355,1660.0],["2001-07-20",3.1688,3.2355,3.002,3.002,3460.0],["2001-07-23",2.8352,3.2689,2.8352,3.0687,2760.0],["2001-07-24",2.9353,3.0354,2.902,3.002,1640.0],["2001-07-25",2.9687,3.002,2.9353,3.002,540.0],["2001-07-26",3.002,3.1688,2.8686,2.902,4780.0],["2001-07-27",2.8686,3.0354,2.8352,2.8352,4420.0],["2001-07-30",2.8352,3.3022,2.8352,3.002,24580.0],["2001-07-31",3.1688,3.1688,2.8352,3.0354,11580.0],["2001-08-01",3.1688,3.2022,3.002,3.0687,4520.0],["2001-08-02",3.1688,3.3022,3.1688,3.2689,10440.0],["2001-08-03",3.2689,3.3356,3.2689,3.3022,21840.0],["2001-08-06",3.2355,3.3356,3.2355,3.3356,10340.0],["2001-08-07",3.3022,3.5024,3.3022,3.4356,1520.0],["2001-08-08",3.5024,4.1361,3.5024,3.6024,84780.0],["2001-08-09",3.6691,4.1361,3.6691,3.8693,11800.0],["2001-08-10",3.9026,4.1028,3.8693,4.036,7640.0],["2001-08-13",4.3696,4.7032,3.8359,3.9693,29280.0],["2001-08-14",4.1695,4.3362,3.8359,3.8693,7860.0],["2001-08-15",3.8693,3.8693,3.5024,3.5024,15060.0],["2001-08-16",3.6024,3.6024,3.2689,3.3022,19160.0],["2001-08-17",3.5024,3.5024,3.2022,3.2355,19240.0],["2001-08-20",3.1688,3.3689,3.1688,3.3356,1880.0],["2001-08-21",3.3689,3.3689,3.2022,3.2355,4300.0],["2001-08-22",3.3689,3.3689,3.2689,3.3689,2320.0],["2001-08-23",3.4023,3.4023,3.2022,3.3022,2660.0],["2001-08-24",3.3356,3.3356,3.1688,3.3022,14280.0],["2001-08-27",3.3022,3.3689,3.2022,3.3022,4460.0],["2001-08-28",3.2022,3.3356,3.2022,3.3356,5240.0],["2001-08-29",3.3356,3.4023,3.2355,3.2355,8320.0],["2001-08-30",3.2689,3.3356,3.2022,3.2355,2660.0],["2001-08-31",3.2022,3.3022,3.1688,3.2355,3560.0],["2001-09-04",3.1688,3.4023,3.1688,3.2355,6320.0],["2001-09-05",3.1688,3.2022,3.1688,3.2022,2000.0],["2001-09-06",3.1688,3.2022,3.1688,3.1688,2600.0],["2001-09-07",3.1688,3.2022,3.1688,3.1688,1360.0],["2001-09-10",3.1688,3.2022,3.002,3.002,14500.0],["2001-09-17",2.8352,3.002,2.7352,2.8352,5200.0],["2001-09-18",3.002,3.002,2.7352,2.7685,6960.0],["2001-09-19",2.7685,2.8352,2.7352,2.7352,4220.0],["2001-09-20",2.7018,2.8686,2.5684,2.6685,3680.0],["2001-09-21",2.6351,2.6351,2.2348,2.3349,5780.0],["2001-09-24",2.4016,2.8019,2.4016,2.8019,6540.0],["2001-09-25",2.8019,2.8019,2.3683,2.6351,4580.0],["2001-09-26",2.5017,2.8019,2.4016,2.5017,3560.0],["2001-09-27",2.5017,2.6018,2.4683,2.4683,1040.0],["2001-09-28",2.5017,2.6018,2.3683,2.5684,13640.0],["2001-10-01",2.5017,2.535,2.0013,2.1014,17100.0],["2001-10-02",2.1348,2.5684,2.1348,2.4016,14700.0],["2001-10-03",2.435,2.6018,2.4016,2.4016,7000.0],["2001-10-04",2.3683,2.4016,2.2082,2.2348,7800.0],["2001-10-05",2.2348,2.2348,2.2015,2.2215,6400.0],["2001-10-08",2.1681,2.1681,2.0681,2.0681,11700.0],["2001-10-09",2.0347,2.0347,1.9747,1.9747,34000.0],["2001-10-10",1.968,1.968,1.7679,1.8346,31700.0],["2001-10-11",1.8346,1.8412,1.7078,1.7812,21400.0],["2001-10-12",1.7345,1.8746,1.7345,1.8746,13400.0],["2001-10-15",1.9013,1.9013,1.8346,1.8813,3000.0],["2001-10-16",1.8679,1.8679,1.8279,1.8479,3900.0],["2001-10-17",1.8079,1.8679,1.8079,1.8679,24300.0],["2001-10-18",1.8346,1.8546,1.8079,1.8079,3600.0],["2001-10-19",1.8212,1.8212,1.7812,1.8079,2300.0],["2001-10-22",1.8079,1.8079,1.8079,1.8079,0.0],["2001-10-23",1.7945,1.7945,1.6745,1.6745,20200.0],["2001-10-24",1.6945,1.6945,1.6745,1.6745,5800.0],["2001-10-25",1.6811,1.7011,1.6811,1.7011,1600.0],["2001-10-26",1.7011,1.7345,1.7011,1.7345,20000.0],["2001-10-29",1.7011,1.7011,1.7011,1.7011,600.0],["2001-10-30",1.7278,1.7345,1.6745,1.6745,8300.0],["2001-10-31",1.6745,1.6811,1.6344,1.6344,5700.0],["2001-11-01",1.6678,1.6678,1.4677,1.4943,5400.0],["2001-11-02",1.4677,1.501,1.4677,1.4677,12200.0],["2001-11-05",1.4343,1.4943,1.4343,1.4943,4000.0],["2001-11-06",1.501,1.501,1.4877,1.4877,13100.0],["2001-11-07",1.4677,1.4677,1.441,1.441,8100.0],["2001-11-08",1.4476,1.4677,1.441,1.441,7200.0],["2001-11-09",1.421,1.4677,1.4009,1.4076,7100.0],["2001-11-12",1.4343,1.4343,1.4009,1.4343,3600.0],["2001-11-13",1.4343,1.501,1.4343,1.501,32800.0],["2001-11-14",1.521,1.6144,1.521,1.6011,5500.0],["2001-11-15",1.5677,2.0681,1.5677,2.0414,25000.0],["2001-11-16",2.0681,2.0681,1.9013,1.9346,9100.0],["2001-11-19",1.8679,1.9346,1.8679,1.9346,4900.0],["2001-11-20",1.9013,1.9346,1.9013,1.9346,1000.0],["2001-11-21",1.9013,1.9013,1.8879,1.8879,2000.0],["2001-11-23",1.8746,1.8746,1.8746,1.8746,200.0],["2001-11-26",1.8746,1.9947,1.8746,1.9947,6200.0],["2001-11-27",2.0013,2.2015,2.0013,2.1148,13400.0],["2001-11-28",2.1348,2.2348,2.0747,2.1414,5400.0],["2001-11-29",2.1081,2.1348,2.1081,2.1348,3900.0],["2001-11-30",2.1014,2.1014,2.0681,2.0681,8200.0],["2001-12-03",2.0681,2.0681,2.0013,2.0013,13600.0],["2001-12-04",2.0013,2.0013,1.9013,1.9346,3600.0],["2001-12-05",2.0013,2.0347,1.968,2.0347,10700.0],["2001-12-06",2.0013,2.0681,2.0013,2.0681,4700.0],["2001-12-07",2.0347,2.0347,2.0013,2.0347,28900.0],["2001-12-10",2.0013,2.0013,1.968,1.968,4200.0],["2001-12-11",1.968,2.0013,1.948,1.968,3400.0],["2001-12-12",1.968,1.968,1.9013,1.9213,6000.0],["2001-12-13",1.8679,1.9013,1.8346,1.9013,25500.0],["2001-12-14",1.8879,1.9346,1.8546,1.908,5500.0],["2001-12-17",1.9346,2.1348,1.9346,2.0881,21400.0],["2001-12-18",2.0547,2.0681,2.0547,2.0547,11400.0],["2001-12-19",2.0547,2.1348,1.988,2.1348,22000.0],["2001-12-20",2.1348,2.1348,1.948,2.0614,46900.0],["2001-12-21",2.0013,2.1348,2.0013,2.1348,21000.0],["2001-12-24",2.1348,2.1348,2.0547,2.0681,6400.0],["2001-12-26",2.0547,2.1014,2.0147,2.0681,24200.0],["2001-12-27",2.1014,2.1615,2.0681,2.0681,16900.0],["2001-12-28",2.0814,2.1014,2.0614,2.0681,14800.0],["2001-12-31",2.0681,2.1148,2.0681,2.1148,40400.0],["2002-01-02",2.1281,2.1481,2.1281,2.1481,800.0],["2002-01-03",2.1681,2.3349,2.1414,2.3216,16600.0],["2002-01-04",2.3416,2.4083,2.3416,2.4016,12900.0],["2002-01-07",2.3482,2.3683,2.3416,2.3683,2600.0],["2002-01-08",2.3482,2.3482,2.3216,2.3216,1500.0],["2002-01-09",2.3349,2.3683,2.3282,2.3349,9700.0],["2002-01-10",2.3349,2.3482,2.3282,2.3349,3400.0],["2002-01-11",2.3349,2.3349,2.3349,2.3349,3400.0],["2002-01-14",2.3683,2.4683,2.3349,2.4016,5900.0],["2002-01-15",2.4016,2.5017,2.4016,2.5017,8500.0],["2002-01-16",2.535,2.7352,2.535,2.7352,16500.0],["2002-01-17",2.8019,2.8019,2.6151,2.6284,8600.0],["2002-01-18",2.6018,2.6018,2.435,2.5017,9900.0],["2002-01-22",2.4817,2.4817,2.3349,2.3482,10100.0],["2002-01-23",2.3482,2.3482,2.2682,2.2682,11300.0],["2002-01-24",2.2348,2.2815,2.2348,2.2348,1100.0],["2002-01-25",2.2015,2.2682,2.2015,2.2015,13100.0],["2002-01-28",2.2015,2.2682,2.2015,2.2282,6900.0],["2002-01-29",2.1681,2.2015,2.1014,2.1348,8400.0],["2002-01-30",2.1348,2.1481,2.1214,2.1348,1500.0],["2002-01-31",2.1014,2.1214,2.1014,2.1014,2600.0],["2002-02-01",2.1214,2.1348,2.1014,2.1014,3100.0],["2002-02-04",2.0681,2.0681,2.028,2.028,13700.0],["2002-02-05",2.0814,2.0814,2.0013,2.008,5700.0],["2002-02-06",2.0013,2.0013,1.968,1.968,3500.0],["2002-02-07",1.968,2.0013,1.968,2.0013,5700.0],["2002-02-08",1.988,2.0214,1.9813,2.0214,3400.0],["2002-02-11",2.0013,2.0214,1.9413,2.0013,900.0],["2002-02-12",1.968,1.968,1.8746,1.9146,5400.0],["2002-02-13",1.9013,1.908,1.8879,1.8879,7900.0],["2002-02-14",1.9013,1.9013,1.8546,1.8546,8600.0],["2002-02-15",1.8346,1.8412,1.8346,1.8346,11100.0],["2002-02-19",1.8412,1.8412,1.8146,1.8146,2800.0],["2002-02-20",1.8146,1.8346,1.7679,1.7745,21500.0],["2002-02-21",1.7478,1.7478,1.7011,1.7078,34400.0],["2002-02-22",1.7011,1.7345,1.7011,1.7345,8600.0],["2002-02-25",1.7345,1.8613,1.7345,1.8613,5800.0],["2002-02-26",1.8613,1.9346,1.8613,1.9346,22400.0],["2002-02-27",1.9346,1.9346,1.8679,1.8679,3100.0],["2002-02-28",1.8679,1.8679,1.6678,1.6878,75400.0],["2002-03-01",1.6678,1.7278,1.6344,1.7278,2900.0],["2002-03-04",1.7011,1.7679,1.6411,1.7078,18500.0],["2002-03-05",1.6678,1.7345,1.6211,1.6678,104400.0],["2002-03-06",1.6411,1.7345,1.6344,1.6411,11300.0],["2002-03-07",1.6344,1.6544,1.5744,1.5744,26100.0],["2002-03-08",1.6011,1.6544,1.5677,1.6344,35200.0],["2002-03-11",1.6344,1.6478,1.5677,1.6344,10600.0],["2002-03-12",1.6278,1.6278,1.5677,1.5677,13500.0],["2002-03-13",1.5344,1.6344,1.5344,1.5744,5800.0],["2002-03-14",1.5744,1.6077,1.5677,1.5677,8400.0],["2002-03-15",1.5744,1.6945,1.5744,1.6811,37100.0],["2002-03-18",1.6811,1.7345,1.6745,1.7078,11200.0],["2002-03-19",1.8012,1.8346,1.7345,1.7812,9400.0],["2002-03-20",1.8146,1.988,1.8012,1.988,26400.0],["2002-03-21",2.0147,2.1948,2.0013,2.1948,30000.0],["2002-03-22",2.1681,2.2615,2.0681,2.1681,56300.0],["2002-03-25",2.1348,2.1681,2.1348,2.1681,21400.0],["2002-03-26",2.1681,2.1681,2.1348,2.1481,9200.0],["2002-03-27",2.1348,2.1681,2.1348,2.1414,6300.0],["2002-03-28",2.1348,2.1681,2.1348,2.1615,7400.0],["2002-04-01",2.1615,2.2015,2.1615,2.2015,3800.0],["2002-04-02",2.2015,2.2682,2.2015,2.2682,11000.0],["2002-04-03",2.2949,2.3282,2.2682,2.2682,11700.0],["2002-04-04",2.3015,2.3149,2.2749,2.2882,34600.0],["2002-04-05",2.3216,2.3216,2.2815,2.2815,4900.0],["2002-04-08",2.2815,2.2815,2.2348,2.2348,4000.0],["2002-04-09",2.2215,2.2482,2.2215,2.2415,3700.0],["2002-04-10",2.1748,2.2415,2.1348,2.2348,43200.0],["2002-04-11",2.2015,2.2015,2.1148,2.1214,14100.0],["2002-04-12",2.1014,2.1014,2.0681,2.1014,2500.0],["2002-04-15",2.0681,2.1214,2.0147,2.1014,10700.0],["2002-04-16",2.1014,2.1014,2.1014,2.1014,2100.0],["2002-04-17",2.1148,2.2015,2.0881,2.2015,8200.0],["2002-04-18",2.1881,2.1881,2.1348,2.1481,138300.0],["2002-04-19",2.1348,2.1548,2.0347,2.1348,238300.0],["2002-04-22",2.1348,2.1481,2.1348,2.1414,13900.0],["2002-04-23",2.1414,2.1414,2.0814,2.1348,54300.0],["2002-04-24",2.1014,2.1214,2.0681,2.1214,22700.0],["2002-04-25",2.1348,2.1348,2.0347,2.1348,57300.0],["2002-04-26",2.1014,2.1014,2.0681,2.0681,32300.0],["2002-04-29",2.0414,2.0814,2.0414,2.0747,4000.0],["2002-04-30",2.0547,2.1681,2.0547,2.1281,4100.0],["2002-05-01",2.1014,2.1681,2.1014,2.1681,1500.0],["2002-05-02",2.1681,2.2282,2.1681,2.2015,4100.0],["2002-05-03",2.2015,2.2348,2.2015,2.2348,25100.0],["2002-05-06",2.2348,2.2615,2.2348,2.2348,3800.0],["2002-05-07",2.2348,2.2415,2.1881,2.2348,5800.0],["2002-05-08",2.2015,2.2615,2.1681,2.2348,12100.0],["2002-05-09",2.2348,2.2348,2.2015,2.2015,1900.0],["2002-05-10",2.2015,2.2015,2.1748,2.1748,3600.0],["2002-05-13",2.1748,2.1748,2.1681,2.1681,3900.0],["2002-05-14",2.1681,2.1748,2.1615,2.1681,11300.0],["2002-05-15",2.1348,2.1881,2.1348,2.1681,9800.0],["2002-05-16",2.1681,2.2015,2.1681,2.2015,4000.0],["2002-05-17",2.1815,2.4683,2.1815,2.4683,35900.0],["2002-05-20",2.435,2.435,2.3349,2.3482,15200.0],["2002-05-21",2.3349,2.4016,2.3349,2.4016,28500.0],["2002-05-22",2.3683,2.4016,2.3349,2.4016,25400.0],["2002-05-23",2.3683,2.3683,2.3349,2.3349,1300.0],["2002-05-24",2.3749,2.3816,2.3683,2.3683,1900.0],["2002-05-28",2.3749,2.3749,2.2348,2.2549,21200.0],["2002-05-29",2.2549,2.3683,2.2549,2.3616,10600.0],["2002-05-30",2.4016,2.4016,2.3015,2.4016,21700.0],["2002-05-31",2.4016,2.4683,2.4016,2.4683,4800.0],["2002-06-03",2.435,2.4683,2.435,2.435,1900.0],["2002-06-04",2.435,2.435,2.3349,2.4016,23900.0],["2002-06-05",2.435,2.435,2.435,2.435,400.0],["2002-06-06",2.4016,2.4016,2.3749,2.4016,700.0],["2002-06-07",2.3683,2.4016,2.3349,2.4016,15200.0],["2002-06-10",2.3883,2.3883,2.3349,2.3683,4900.0],["2002-06-11",2.3416,2.3416,2.3349,2.3349,2000.0],["2002-06-12",2.3683,2.3683,2.3349,2.3683,6400.0],["2002-06-13",2.3482,2.4016,2.3015,2.3015,7100.0],["2002-06-14",2.3015,2.3015,2.2348,2.2549,12200.0],["2002-06-17",2.2015,2.3015,2.2015,2.2549,27800.0],["2002-06-18",2.2882,2.5684,2.2882,2.5017,33200.0],["2002-06-19",2.4683,2.4683,2.4016,2.4683,11600.0],["2002-06-20",2.435,2.6351,2.435,2.6018,7300.0],["2002-06-21",2.5884,2.6351,2.5684,2.6018,6000.0],["2002-06-24",2.5684,2.6284,2.5684,2.5684,5300.0],["2002-06-25",2.5551,2.5684,2.4416,2.535,15700.0],["2002-06-26",2.5017,2.5017,2.4016,2.4016,14100.0],["2002-06-27",2.435,2.5017,2.435,2.435,15000.0],["2002-06-28",2.4216,2.4883,2.4016,2.4883,11700.0],["2002-07-01",2.4817,2.4883,2.4683,2.4683,1600.0],["2002-07-02",2.4016,2.4016,2.3349,2.3683,17800.0],["2002-07-03",2.3616,2.3616,2.3616,2.3616,100.0],["2002-07-05",2.3349,2.535,2.3349,2.535,42100.0],["2002-07-08",2.5217,2.5217,2.4283,2.4416,7700.0],["2002-07-09",2.4216,2.435,2.3683,2.4016,12500.0],["2002-07-10",2.3683,2.4216,2.3349,2.3683,44800.0],["2002-07-11",2.3549,2.3683,2.3349,2.3349,14200.0],["2002-07-12",2.3683,2.3683,2.3416,2.3482,1200.0],["2002-07-15",2.3149,2.3149,2.2348,2.3015,9900.0],["2002-07-16",2.2815,2.2815,2.2015,2.2015,11600.0],["2002-07-17",2.2015,2.2015,2.1681,2.1681,11300.0],["2002-07-18",2.1681,2.1681,2.1681,2.1681,6500.0],["2002-07-19",2.1748,2.1748,2.1348,2.1414,15300.0],["2002-07-22",2.1014,2.1014,1.9346,2.0147,12100.0],["2002-07-23",2.0347,2.0347,1.968,1.988,1900.0],["2002-07-24",1.8346,2.0681,1.7345,2.0681,35500.0],["2002-07-25",2.048,2.0681,2.0013,2.0347,13100.0],["2002-07-26",2.0214,2.0214,2.0214,2.0214,300.0],["2002-07-29",2.008,2.0681,2.0013,2.0681,5300.0],["2002-07-30",2.0547,2.1681,2.0347,2.1681,6600.0],["2002-07-31",2.1414,2.2682,2.1348,2.2682,8400.0],["2002-08-01",2.2348,2.2348,2.1348,2.1348,5000.0],["2002-08-02",2.1148,2.1148,2.0681,2.0681,3700.0],["2002-08-05",2.1348,2.1348,2.0681,2.0681,6300.0],["2002-08-06",2.0681,2.0681,2.0347,2.0547,2100.0],["2002-08-07",2.0013,2.028,1.968,1.968,3700.0],["2002-08-08",1.9346,1.9413,1.8613,1.8679,8100.0],["2002-08-09",1.8679,1.8679,1.6945,1.6945,11000.0],["2002-08-12",1.6678,1.6678,1.6011,1.6011,3200.0],["2002-08-13",1.5944,1.5944,1.541,1.5944,22700.0],["2002-08-14",1.6011,1.7011,1.6011,1.7011,17400.0],["2002-08-15",1.6811,1.8012,1.6811,1.7879,14700.0],["2002-08-16",1.7679,1.8679,1.7679,1.8679,11500.0],["2002-08-19",1.8746,2.028,1.8746,2.028,11400.0],["2002-08-20",1.988,2.0013,1.948,1.9813,12000.0],["2002-08-21",1.968,2.0681,1.8746,2.0347,41100.0],["2002-08-22",2.0347,2.1014,2.0013,2.0947,18300.0],["2002-08-23",2.1014,2.1014,2.0013,2.1014,14500.0],["2002-08-26",2.1281,2.1348,2.0947,2.1348,3100.0],["2002-08-27",2.1414,2.6685,2.1348,2.6685,37700.0],["2002-08-28",2.6351,2.6351,2.455,2.5017,30900.0],["2002-08-29",2.4683,2.495,2.4016,2.4617,21400.0],["2002-08-30",2.4617,2.7885,2.4617,2.7885,56500.0],["2002-09-03",2.7752,2.7752,2.5884,2.5884,35500.0],["2002-09-04",2.6351,2.7352,2.5817,2.5951,47400.0],["2002-09-05",2.6218,2.6284,2.6151,2.6284,2100.0],["2002-09-06",2.6284,2.6284,2.5551,2.5551,17400.0],["2002-09-09",2.5817,2.5817,2.5617,2.5617,3200.0],["2002-09-10",2.5617,2.5617,2.435,2.435,10300.0],["2002-09-11",2.4683,2.4683,2.435,2.435,1800.0],["2002-09-12",2.435,2.435,2.3015,2.3349,18000.0],["2002-09-13",2.3216,2.3216,2.2815,2.2949,20800.0],["2002-09-16",2.2682,2.2682,2.2682,2.2682,3000.0],["2002-09-17",2.2682,2.2682,2.2348,2.2348,4000.0],["2002-09-18",2.2348,2.2415,2.2015,2.2348,14900.0],["2002-09-19",2.2348,2.2348,2.1881,2.1881,3700.0],["2002-09-20",2.1681,2.1681,2.1214,2.1681,4100.0],["2002-09-23",2.1481,2.1481,2.1014,2.1014,1200.0],["2002-09-24",2.0681,2.0681,2.0013,2.0013,4600.0],["2002-09-25",2.0013,2.0013,1.9346,1.948,72100.0],["2002-09-26",1.948,1.948,1.9013,1.9013,5500.0],["2002-09-27",1.9346,1.9346,1.9213,1.9213,23600.0],["2002-09-30",1.9213,1.968,1.9213,1.928,3100.0],["2002-10-01",1.9213,1.9213,1.8012,1.8346,10000.0],["2002-10-02",1.8279,1.8279,1.7412,1.7612,15300.0],["2002-10-03",1.7345,1.7679,1.7345,1.7679,2100.0],["2002-10-04",1.7679,1.7679,1.7345,1.7345,10500.0],["2002-10-07",1.7345,1.7945,1.7345,1.7945,4100.0],["2002-10-08",1.7879,1.8012,1.7679,1.8012,3000.0],["2002-10-09",1.8212,1.8212,1.7745,1.8012,3700.0],["2002-10-10",1.7879,1.7879,1.7412,1.7745,12200.0],["2002-10-11",1.7679,2.0013,1.7679,2.0013,79800.0],["2002-10-14",1.968,1.968,1.928,1.928,15500.0],["2002-10-15",1.9146,2.0013,1.9146,1.9613,17100.0],["2002-10-16",1.988,1.988,1.8946,1.9213,33100.0],["2002-10-17",1.9346,1.9346,1.9146,1.9213,17000.0],["2002-10-18",1.9013,1.9213,1.8613,1.8879,7000.0],["2002-10-21",1.8679,1.8746,1.8346,1.8546,22700.0],["2002-10-22",1.8479,1.928,1.8012,1.8946,40000.0],["2002-10-23",1.9213,2.0814,1.9213,2.0681,20000.0],["2002-10-24",2.0147,2.0681,2.0147,2.0547,6200.0],["2002-10-25",2.0414,2.2348,2.0414,2.2348,14000.0],["2002-10-28",2.2215,2.2215,2.1014,2.1348,14000.0],["2002-10-29",2.1615,2.1615,2.0814,2.1148,7200.0],["2002-10-30",2.1214,2.2015,2.1214,2.2015,23300.0],["2002-10-31",2.1881,2.3349,2.1681,2.3349,17200.0],["2002-11-01",2.3349,2.435,2.3349,2.3482,28600.0],["2002-11-04",2.3349,2.3949,2.3015,2.3683,10700.0],["2002-11-05",2.3416,2.3416,2.2615,2.3015,11200.0],["2002-11-06",2.3015,2.3015,2.2749,2.2882,18300.0],["2002-11-07",2.2682,2.2682,2.2482,2.2549,3800.0],["2002-11-08",2.2482,2.2549,2.2482,2.2549,4000.0],["2002-11-11",2.2549,2.2615,2.2549,2.2549,2500.0],["2002-11-12",2.2415,2.2949,2.2415,2.2682,3800.0],["2002-11-13",2.2815,2.3015,2.2549,2.2882,3200.0],["2002-11-14",2.2882,2.3282,2.2882,2.3216,5300.0],["2002-11-15",2.3216,2.3683,2.2815,2.3216,19200.0],["2002-11-18",2.3216,2.3683,2.2549,2.2549,26900.0],["2002-11-19",2.2682,2.2882,2.2015,2.2682,29200.0],["2002-11-20",2.2682,2.3816,2.2615,2.3082,12200.0],["2002-11-21",2.2882,2.2949,2.2215,2.2882,26600.0],["2002-11-22",2.2749,2.2949,2.2282,2.2482,12300.0],["2002-11-25",2.2682,2.2882,2.1348,2.2615,20200.0],["2002-11-26",2.2882,2.2949,2.2415,2.2949,2600.0],["2002-11-27",2.2682,2.2682,2.2148,2.2682,11400.0],["2002-11-29",2.2882,2.2882,2.2682,2.2749,3800.0],["2002-12-02",2.2615,2.2615,2.1948,2.1948,7600.0],["2002-12-03",2.1681,2.2082,2.1681,2.2015,8700.0],["2002-12-04",2.1881,2.2015,2.1348,2.2015,19900.0],["2002-12-05",2.1881,2.1881,2.1881,2.1881,200.0],["2002-12-06",2.1815,2.2682,2.1748,2.2015,15300.0],["2002-12-09",2.1881,2.1881,2.1214,2.1214,5500.0],["2002-12-10",2.1214,2.1815,2.0681,2.1481,116600.0],["2002-12-11",2.1881,2.2348,2.1681,2.1681,4000.0],["2002-12-12",2.1881,2.1881,2.1681,2.1681,2500.0],["2002-12-13",2.1681,2.1681,2.1681,2.1681,1800.0],["2002-12-16",2.1681,2.1681,2.1014,2.1014,19600.0],["2002-12-17",2.0681,2.1014,1.988,2.0347,24600.0],["2002-12-18",2.0013,2.0347,2.0013,2.0147,4600.0],["2002-12-19",2.008,2.008,2.0013,2.0013,4500.0],["2002-12-20",2.0013,2.0013,1.948,1.988,7600.0],["2002-12-23",1.9613,1.968,1.9413,1.968,6300.0],["2002-12-24",1.948,1.968,1.948,1.9546,2100.0],["2002-12-26",1.9546,1.9813,1.9546,1.9813,8000.0],["2002-12-27",1.9747,2.0414,1.9413,2.0414,27400.0],["2002-12-30",2.028,2.2015,2.028,2.1348,21900.0],["2002-12-31",2.1348,2.2882,2.0881,2.2749,29900.0],["2003-01-02",2.2815,2.3349,2.2815,2.3349,10400.0],["2003-01-03",2.3216,2.3282,2.2949,2.3282,2800.0],["2003-01-06",2.3216,2.3549,2.3216,2.3349,5800.0],["2003-01-07",2.3216,2.3216,2.2682,2.2749,9200.0],["2003-01-08",2.2682,2.2682,2.2682,2.2682,400.0],["2003-01-09",2.2682,2.2815,2.2682,2.2749,2700.0],["2003-01-10",2.2749,2.2749,2.2749,2.2749,3500.0],["2003-01-13",2.2549,2.2549,2.1681,2.1748,14200.0],["2003-01-14",2.1681,2.2015,2.1481,2.2015,5700.0],["2003-01-15",2.1681,2.2348,2.1348,2.2348,11800.0],["2003-01-16",2.2549,2.3216,2.2549,2.3082,3900.0],["2003-01-17",2.2882,2.3349,2.2882,2.3015,2700.0],["2003-01-21",2.3015,2.3015,2.2682,2.2682,1500.0],["2003-01-22",2.2682,2.2949,2.2348,2.2549,17500.0],["2003-01-23",2.2348,2.3216,2.2348,2.3216,11900.0],["2003-01-24",2.3015,2.3082,2.3015,2.3082,1000.0],["2003-01-27",2.3015,2.3015,2.1681,2.2215,20900.0],["2003-01-28",2.2282,2.2415,2.2282,2.2348,8400.0],["2003-01-29",2.2282,2.2415,2.2282,2.2348,1400.0],["2003-01-30",2.2549,2.3015,2.2549,2.2882,3400.0],["2003-01-31",2.2882,2.3349,2.2882,2.3349,10700.0],["2003-02-03",2.3216,2.3616,2.3216,2.3482,1900.0],["2003-02-04",2.3416,2.3416,2.3015,2.3149,11000.0],["2003-02-05",2.3149,2.3149,2.2549,2.3015,31100.0],["2003-02-06",2.3015,2.3015,2.2882,2.3015,5000.0],["2003-02-07",2.2949,2.2949,2.2882,2.2882,1400.0],["2003-02-10",2.2348,2.2482,2.2348,2.2415,12200.0],["2003-02-11",2.2348,2.2682,2.2348,2.2482,8900.0],["2003-02-12",2.2415,2.2415,2.2148,2.2148,26500.0],["2003-02-13",2.2148,2.2148,2.1615,2.1681,37400.0],["2003-02-14",2.1548,2.1681,2.1481,2.1481,7000.0],["2003-02-18",2.1348,2.1348,2.0881,2.0947,71500.0],["2003-02-19",2.0947,2.1148,2.0947,2.1081,23100.0],["2003-02-20",2.1081,2.1081,2.1014,2.1014,900.0],["2003-02-21",2.1014,2.1081,2.1014,2.1081,2500.0],["2003-02-24",2.1081,2.1081,2.1014,2.1081,1800.0],["2003-02-25",2.1081,2.1148,2.1081,2.1148,1700.0],["2003-02-26",2.1348,2.1881,2.1214,2.1881,5400.0],["2003-02-27",2.1881,2.2415,2.1881,2.2282,2000.0],["2003-02-28",2.2148,2.2615,2.2082,2.2615,7200.0],["2003-03-03",2.2549,2.3216,2.2549,2.3216,2600.0],["2003-03-04",2.3216,2.3216,2.3082,2.3082,1600.0],["2003-03-05",2.3082,2.3082,2.2815,2.2815,3400.0],["2003-03-06",2.2815,2.2815,2.1815,2.1815,11500.0],["2003-03-07",2.1681,2.1681,2.1281,2.1281,5000.0],["2003-03-10",2.1281,2.1681,2.1014,2.1348,120600.0],["2003-03-11",2.1281,2.1481,2.1281,2.1414,1300.0],["2003-03-12",2.1414,2.1414,2.1348,2.1348,56100.0],["2003-03-13",2.1348,2.1414,2.1348,2.1348,52500.0],["2003-03-14",2.1348,2.1348,2.1348,2.1348,200.0],["2003-03-17",2.1348,2.1881,2.1348,2.1748,11800.0],["2003-03-18",2.1881,2.2015,2.1881,2.2015,4300.0],["2003-03-19",2.1881,2.1881,2.1348,2.1681,87400.0],["2003-03-20",2.1548,2.1548,2.1348,2.1548,16000.0],["2003-03-21",2.1548,2.1548,2.1014,2.1014,235100.0],["2003-03-24",2.1014,2.1081,2.1014,2.1014,2900.0],["2003-03-25",2.1014,2.1148,2.1014,2.1148,3600.0],["2003-03-26",2.1348,2.1414,2.1348,2.1348,9400.0],["2003-03-27",2.1348,2.1348,2.1348,2.1348,0.0],["2003-03-28",2.1348,2.1348,2.1348,2.1348,1600.0],["2003-03-31",2.1348,2.1348,2.1348,2.1348,800.0],["2003-04-01",2.1348,2.1348,2.1348,2.1348,700.0],["2003-04-02",2.1348,2.1348,2.1348,2.1348,2700.0],["2003-04-03",2.1348,2.1481,2.1348,2.1481,1600.0],["2003-04-04",2.1414,2.1414,2.1414,2.1414,1600.0],["2003-04-07",2.1414,2.1414,2.1414,2.1414,400.0],["2003-04-08",2.1414,2.1414,2.1414,2.1414,200.0],["2003-04-09",2.1014,2.1481,2.1014,2.1481,3300.0],["2003-04-10",2.1414,2.1414,2.1348,2.1348,1300.0],["2003-04-11",2.1348,2.1348,2.1348,2.1348,14800.0],["2003-04-14",2.1348,2.1348,2.1348,2.1348,1200.0],["2003-04-15",2.1348,2.1348,2.1281,2.1281,4400.0],["2003-04-16",2.1214,2.1281,2.1081,2.1081,1800.0],["2003-04-17",2.1014,2.1081,2.0947,2.1014,3900.0],["2003-04-21",2.1014,2.1014,2.0681,2.0681,1300.0],["2003-04-22",2.0547,2.0547,2.0414,2.048,3300.0],["2003-04-23",2.048,2.0614,2.048,2.0614,8700.0],["2003-04-24",2.0614,2.0681,2.0547,2.0547,9700.0],["2003-04-25",2.0614,2.0681,2.0614,2.0614,13200.0],["2003-04-28",2.0681,2.0681,2.0414,2.0414,51200.0],["2003-04-29",2.048,2.0614,2.048,2.0614,42400.0],["2003-04-30",2.0614,2.0881,2.0614,2.0881,9800.0],["2003-05-01",2.0881,2.0947,2.0747,2.0747,15400.0],["2003-05-02",2.0814,2.0814,2.0681,2.0681,8600.0],["2003-05-05",2.0614,2.0681,2.0547,2.0614,17000.0],["2003-05-06",2.0614,2.0681,2.0547,2.0547,17700.0],["2003-05-07",2.0614,2.0681,2.0547,2.0547,3800.0],["2003-05-08",2.0547,2.0547,2.0547,2.0547,11600.0],["2003-05-09",2.0547,2.0614,2.048,2.048,600.0],["2003-05-12",2.048,2.0547,2.048,2.0547,3500.0],["2003-05-13",2.048,2.048,2.0414,2.0414,13300.0],["2003-05-14",2.0414,2.0414,2.0414,2.0414,1800.0],["2003-05-15",2.0414,2.0414,2.0414,2.0414,400.0],["2003-05-16",2.0414,2.0547,2.0347,2.0547,21400.0],["2003-05-19",2.048,2.048,2.048,2.048,1200.0],["2003-05-20",2.048,2.0614,2.048,2.0614,2000.0],["2003-05-21",2.048,2.048,2.0414,2.0414,8100.0],["2003-05-22",2.0347,2.0414,2.0347,2.0414,2100.0],["2003-05-23",2.028,2.028,1.9613,2.0214,66300.0],["2003-05-27",2.0013,2.1014,2.0013,2.0747,30200.0],["2003-05-28",2.0681,2.0747,1.988,2.0013,36300.0],["2003-05-29",2.0013,2.0013,1.988,2.0013,18200.0],["2003-05-30",1.9947,2.0013,1.9747,1.9947,31800.0],["2003-06-02",1.968,2.0347,1.968,2.0147,24100.0],["2003-06-03",2.028,2.0547,2.0013,2.048,25400.0],["2003-06-04",2.048,2.0814,2.048,2.048,22600.0],["2003-06-05",2.0681,2.0747,2.0681,2.0681,9200.0],["2003-06-06",2.1014,2.2348,2.1014,2.1481,53500.0],["2003-06-09",2.1815,2.2148,2.1815,2.2015,8000.0],["2003-06-10",2.2148,2.2815,2.2015,2.2082,47900.0],["2003-06-11",2.1748,2.1815,2.1681,2.1815,13100.0],["2003-06-12",2.1948,2.2682,2.1681,2.2482,44200.0],["2003-06-13",2.2348,2.5084,2.2015,2.5017,336300.0],["2003-06-16",2.5017,2.6151,2.4617,2.4617,47400.0],["2003-06-17",2.4683,2.5017,2.4683,2.4683,10200.0],["2003-06-18",2.475,2.6551,2.475,2.5684,31700.0],["2003-06-19",2.5684,2.6351,2.5017,2.5017,28000.0],["2003-06-20",2.4617,2.475,2.4617,2.4617,9700.0],["2003-06-23",2.4617,2.4617,2.4016,2.4016,59400.0],["2003-06-24",2.4016,2.4016,2.3015,2.3015,9300.0],["2003-06-25",2.3015,2.3216,2.3015,2.3149,5600.0],["2003-06-26",2.3149,2.3282,2.3149,2.3282,4000.0],["2003-06-27",2.3015,2.3216,2.2682,2.2682,4900.0],["2003-06-30",2.2148,2.2815,2.2148,2.2749,16500.0],["2003-07-01",2.2749,2.3015,2.2682,2.3015,32700.0],["2003-07-02",2.3015,2.3015,2.2482,2.2749,44700.0],["2003-07-03",2.2682,2.2682,2.2615,2.2615,1300.0],["2003-07-07",2.2348,2.2348,2.0614,2.0614,56900.0],["2003-07-08",2.0614,2.0681,2.0214,2.048,15600.0],["2003-07-09",2.0947,2.1615,2.0947,2.1615,14100.0],["2003-07-10",2.1615,2.2015,2.1481,2.1681,18300.0],["2003-07-11",2.1481,2.1681,2.1281,2.1681,10300.0],["2003-07-14",2.1615,2.1681,2.1148,2.1148,33300.0],["2003-07-15",2.1148,2.1214,2.0947,2.0947,5700.0],["2003-07-16",2.1081,2.1081,2.0347,2.048,25500.0],["2003-07-17",2.0347,2.1014,2.028,2.1014,19400.0],["2003-07-18",2.1081,2.1681,2.1081,2.1681,2000.0],["2003-07-21",2.1481,2.1548,2.0681,2.1148,20600.0],["2003-07-22",2.1148,2.1148,2.1014,2.1014,13000.0],["2003-07-23",2.1148,2.1681,2.1148,2.1681,6500.0],["2003-07-24",2.1681,2.1948,2.1481,2.1948,9900.0],["2003-07-25",2.1548,2.3216,2.1481,2.3216,300600.0],["2003-07-28",2.3349,2.4683,2.3349,2.4483,18000.0],["2003-07-29",2.4683,2.5017,2.4283,2.435,20700.0],["2003-07-30",2.4016,2.4016,2.3482,2.3883,7800.0],["2003-07-31",2.3883,2.4683,2.3883,2.4683,13000.0],["2003-08-01",2.435,2.435,2.3683,2.3749,21900.0],["2003-08-04",2.3482,2.3482,2.3015,2.3015,7800.0],["2003-08-05",2.3015,2.3015,2.2082,2.2082,7000.0],["2003-08-06",2.1948,2.2015,2.1948,2.2015,7000.0],["2003-08-07",2.2015,2.2348,2.1481,2.1681,51700.0],["2003-08-08",2.1615,2.1748,2.1348,2.1681,31100.0],["2003-08-11",2.1681,2.1748,2.1615,2.1748,11600.0],["2003-08-12",2.1681,2.2015,2.1681,2.1881,21200.0],["2003-08-13",2.1948,2.2482,2.1948,2.2482,3200.0],["2003-08-14",2.2415,2.3015,2.2415,2.3015,7000.0],["2003-08-15",2.3015,2.3015,2.2682,2.2882,1300.0],["2003-08-18",2.3015,2.3549,2.3015,2.3549,6900.0],["2003-08-19",2.3616,2.3616,2.3549,2.3549,1600.0],["2003-08-20",2.3216,2.3683,2.3015,2.3282,16000.0],["2003-08-21",2.3015,2.3015,2.2148,2.2148,12300.0],["2003-08-22",2.2682,2.3015,2.2682,2.2949,6800.0],["2003-08-25",2.2682,2.3549,2.2682,2.3549,9800.0],["2003-08-26",2.3349,2.3549,2.3216,2.3549,2400.0],["2003-08-27",2.3749,2.415,2.3349,2.4016,35400.0],["2003-08-28",2.3949,2.4016,2.3749,2.4016,25300.0],["2003-08-29",2.4283,2.5017,2.4283,2.5017,16300.0],["2003-09-02",2.495,2.515,2.4617,2.5017,14500.0],["2003-09-03",2.4817,2.535,2.4817,2.535,41900.0],["2003-09-04",2.535,2.6685,2.535,2.6685,20500.0],["2003-09-05",2.6685,2.6685,2.5884,2.6151,13900.0],["2003-09-08",2.6018,2.6685,2.6018,2.6551,11000.0],["2003-09-09",2.6418,2.6418,2.5884,2.5951,7400.0],["2003-09-10",2.5884,2.6484,2.5817,2.6084,10000.0],["2003-09-11",2.6351,2.7418,2.6351,2.7418,7900.0],["2003-09-12",2.7218,3.1421,2.7218,3.0754,39200.0],["2003-09-15",3.0087,3.0687,2.9887,3.0687,42600.0],["2003-09-16",3.0554,3.0687,2.8352,2.8352,40300.0],["2003-09-17",2.8352,2.8686,2.8019,2.8086,12000.0],["2003-09-18",2.8086,2.8686,2.8019,2.8486,12200.0],["2003-09-19",2.8686,2.922,2.8686,2.922,11000.0],["2003-09-22",2.922,2.922,2.8953,2.8953,4600.0],["2003-09-23",2.902,2.902,2.8886,2.8886,9400.0],["2003-09-24",2.8753,2.902,2.8753,2.902,5900.0],["2003-09-25",2.8753,2.8753,2.8686,2.8686,6700.0],["2003-09-26",2.8352,2.8352,2.8352,2.8352,5200.0],["2003-09-29",2.8486,2.8486,2.6685,2.6751,26300.0],["2003-09-30",2.6685,2.7018,2.6551,2.7018,14200.0],["2003-10-01",2.7085,2.7685,2.7018,2.7685,6800.0],["2003-10-02",2.7685,2.7685,2.7352,2.7352,16100.0],["2003-10-03",2.7352,2.7885,2.7352,2.7752,6000.0],["2003-10-06",2.7819,2.7819,2.7752,2.7752,1700.0],["2003-10-07",2.7752,2.8152,2.7752,2.8152,8300.0],["2003-10-08",2.8086,2.8219,2.8019,2.8219,8100.0],["2003-10-09",2.7885,2.8219,2.7885,2.8152,7600.0],["2003-10-10",2.8152,2.8152,2.8019,2.8019,2200.0],["2003-10-13",2.7885,2.8086,2.7752,2.8086,11100.0],["2003-10-14",2.8086,2.8352,2.8019,2.8286,9300.0],["2003-10-15",2.8286,2.8553,2.8286,2.8553,11000.0],["2003-10-16",2.8486,2.8819,2.8152,2.8819,24700.0],["2003-10-17",2.902,2.9687,2.902,2.9687,18800.0],["2003-10-20",2.9887,3.1354,2.9887,3.1354,16000.0],["2003-10-21",3.1354,3.1821,3.1221,3.1421,8600.0],["2003-10-22",3.1421,3.469,3.1354,3.469,41800.0],["2003-10-23",3.4557,3.9693,3.4557,3.7492,37300.0],["2003-10-24",3.7358,3.7692,3.6691,3.7692,16100.0],["2003-10-27",3.7492,4.6698,3.7492,4.3763,162700.0],["2003-10-28",4.3763,4.3963,3.9093,4.0827,83000.0],["2003-10-29",4.1028,4.1028,3.9026,4.0094,56000.0],["2003-10-30",4.0694,4.1495,4.0694,4.1495,34700.0],["2003-10-31",4.1895,4.2162,4.1228,4.1495,14400.0],["2003-11-03",4.1361,4.1361,3.996,4.0027,15000.0],["2003-11-04",3.9693,3.9693,3.8693,3.916,26100.0],["2003-11-05",3.8826,3.8826,3.8359,3.8626,15200.0],["2003-11-06",3.8693,3.9093,3.8559,3.9093,19900.0],["2003-11-07",3.936,4.1695,3.936,4.1028,15100.0],["2003-11-10",4.1028,4.1028,3.9427,3.9894,27300.0],["2003-11-11",3.9693,3.996,3.9493,3.9493,2600.0],["2003-11-12",3.9693,3.9693,3.8693,3.8826,16600.0],["2003-11-13",3.936,4.0694,3.9026,4.036,26700.0],["2003-11-14",4.016,4.0627,3.9894,4.016,9800.0],["2003-11-17",4.0294,4.0427,3.8693,3.8693,14900.0],["2003-11-18",3.9026,3.9026,3.8026,3.8092,12600.0],["2003-11-19",3.7425,3.7825,3.6091,3.7825,30200.0],["2003-11-20",3.7358,4.1028,3.6558,4.1028,157300.0],["2003-11-21",4.1228,4.2028,4.0894,4.1094,50600.0],["2003-11-24",4.1361,4.1561,4.1294,4.1428,32800.0],["2003-11-25",4.1361,4.1695,4.1361,4.1628,20200.0],["2003-11-26",4.1695,4.1695,4.1428,4.1495,10400.0],["2003-11-28",4.1495,4.1495,4.1361,4.1361,12000.0],["2003-12-01",4.1294,4.1695,4.1294,4.1695,5500.0],["2003-12-02",4.1761,4.2295,4.1695,4.2028,22800.0],["2003-12-03",4.2028,4.503,4.2028,4.4563,31500.0],["2003-12-04",4.463,4.6365,4.4363,4.6231,17900.0],["2003-12-05",4.6231,4.6231,4.4363,4.4563,28200.0],["2003-12-08",4.443,4.443,4.3763,4.403,5300.0],["2003-12-09",4.4163,4.4163,4.3029,4.3229,6300.0],["2003-12-10",4.3363,4.3629,4.2695,4.2962,5700.0],["2003-12-11",4.3229,4.3563,4.3162,4.3563,3200.0],["2003-12-12",4.3696,4.403,4.3629,4.3896,5400.0],["2003-12-15",4.4563,4.4697,4.3229,4.3296,5100.0],["2003-12-16",4.3296,4.3296,4.3029,4.3029,600.0],["2003-12-17",4.2829,4.3029,4.2695,4.3029,4200.0],["2003-12-18",4.3296,4.3296,4.2228,4.2295,9900.0],["2003-12-19",4.2028,4.2028,4.1294,4.1895,23200.0],["2003-12-22",4.1895,4.1895,4.0027,4.0094,8600.0],["2003-12-23",3.9893,3.9893,3.8026,3.8693,55700.0],["2003-12-24",3.8359,3.8826,3.8226,3.8826,13100.0],["2003-12-26",3.8693,4.0094,3.8693,4.0094,10900.0],["2003-12-29",3.9893,4.3362,3.9893,4.2896,18200.0],["2003-12-30",4.3563,5.0701,4.3563,5.0567,84400.0],["2003-12-31",5.1234,5.2035,5.0034,5.01,72500.0],["2004-01-02",5.0767,5.0767,4.9367,4.9633,50200.0],["2004-01-05",4.97,5.0167,4.8032,4.9033,51000.0],["2004-01-06",4.8699,5.0034,4.8699,5.0034,28600.0],["2004-01-07",4.99,5.1168,4.9767,5.1168,25900.0],["2004-01-08",5.1168,5.1568,5.01,5.0701,15800.0],["2004-01-09",5.0434,5.0834,5.01,5.0834,20000.0],["2004-01-12",5.0701,5.1768,5.0567,5.1701,20000.0],["2004-01-13",5.1635,5.7372,5.1635,5.6038,90200.0],["2004-01-14",5.6705,5.904,5.6705,5.8506,51700.0],["2004-01-15",6.004,6.6044,6.004,6.411,140000.0],["2004-01-16",6.471,6.8379,6.471,6.8379,185400.0],["2004-01-20",6.8379,6.8846,6.6712,6.7112,50900.0],["2004-01-21",6.7179,6.938,6.7179,6.938,83500.0],["2004-01-22",6.9046,7.2049,6.8713,7.0848,53200.0],["2004-01-23",7.0914,7.0914,6.8046,6.9914,36500.0],["2004-01-26",6.9914,6.9914,6.8379,6.8513,41500.0],["2004-01-27",6.8579,6.8579,6.7379,6.7646,19800.0],["2004-01-28",6.7712,6.7712,6.1108,6.1175,81800.0],["2004-01-29",6.0507,6.0841,5.8706,6.0507,147700.0],["2004-01-30",6.0374,6.1041,5.9707,6.004,13600.0],["2004-02-02",6.0174,6.0441,5.9907,6.0174,32600.0],["2004-02-03",6.004,6.2575,6.004,6.2042,23600.0],["2004-02-04",6.2575,6.2976,6.1441,6.1575,10000.0],["2004-02-05",6.1708,6.1708,6.0774,6.0841,6600.0],["2004-02-06",6.1041,6.1375,6.1041,6.1241,6800.0],["2004-02-09",6.1708,6.471,6.1708,6.471,23600.0],["2004-02-10",6.5044,6.5377,6.4844,6.5244,22600.0],["2004-02-11",6.5511,6.6578,6.5511,6.6311,20200.0],["2004-02-12",6.6178,6.6712,6.4443,6.451,15800.0],["2004-02-13",6.451,6.451,6.3042,6.3042,5500.0],["2004-02-17",6.3042,6.3042,6.1708,6.2175,6700.0],["2004-02-18",6.2375,6.2375,6.1575,6.1775,11400.0],["2004-02-19",6.2175,6.391,6.2175,6.3309,14800.0],["2004-02-20",6.3176,6.3376,6.3042,6.3042,1600.0],["2004-02-23",6.2776,6.2776,6.004,6.0107,22400.0],["2004-02-24",6.004,6.0374,5.984,5.984,9600.0],["2004-02-25",6.004,6.004,5.904,5.9173,22200.0],["2004-02-26",5.9373,5.9373,5.8973,5.904,10200.0],["2004-02-27",5.8706,6.0708,5.8373,6.004,15800.0],["2004-03-01",6.0574,6.0574,5.9707,6.004,6900.0],["2004-03-02",5.9507,6.004,5.9106,5.9907,11300.0],["2004-03-03",5.9907,6.0107,5.964,5.964,8500.0],["2004-03-04",5.9507,5.9507,5.924,5.924,75900.0],["2004-03-05",5.904,5.924,5.6838,5.6838,34100.0],["2004-03-08",5.6371,5.6371,5.2769,5.3503,42400.0],["2004-03-09",5.3903,5.3903,5.3169,5.3236,7100.0],["2004-03-10",5.2702,5.2969,5.2369,5.2569,6200.0],["2004-03-11",5.2035,5.2035,5.2035,5.2035,2200.0],["2004-03-12",5.2035,5.417,5.1501,5.2769,32600.0],["2004-03-15",5.2702,5.2769,5.0834,5.1101,25900.0],["2004-03-16",5.1101,5.1101,5.0634,5.0634,9700.0],["2004-03-17",5.0434,5.0501,5.0034,5.0034,5800.0],["2004-03-18",5.0034,5.1368,5.0034,5.1368,7100.0],["2004-03-19",5.1301,5.1301,5.1301,5.1301,400.0],["2004-03-22",5.1435,5.3369,5.1435,5.2435,11000.0],["2004-03-23",5.2035,5.2035,4.97,5.1435,55600.0],["2004-03-24",5.1701,5.2035,5.1435,5.2035,8500.0],["2004-03-25",5.2035,5.3436,5.1902,5.3436,20000.0],["2004-03-26",5.377,5.5704,5.377,5.5437,11100.0],["2004-03-29",5.5437,5.6705,5.5437,5.6705,20500.0],["2004-03-30",5.7038,5.9307,5.6705,5.9307,18400.0],["2004-03-31",5.9307,6.004,5.9307,5.964,14300.0],["2004-04-01",5.9373,6.004,5.9106,5.9707,5500.0],["2004-04-02",5.9373,5.9373,5.8706,5.884,5200.0],["2004-04-05",5.8373,5.8706,5.7706,5.8373,9100.0],["2004-04-06",5.8039,5.8039,5.6705,5.6838,6800.0],["2004-04-07",5.6772,5.7105,5.6638,5.6638,5600.0],["2004-04-08",5.6705,5.6705,5.6371,5.6371,1600.0],["2004-04-12",5.5371,5.5704,5.5371,5.5504,10500.0],["2004-04-13",5.5037,5.5371,5.4703,5.517,8000.0],["2004-04-14",5.4837,5.6171,5.4837,5.6104,8800.0],["2004-04-15",5.5904,5.6171,5.5704,5.6104,5700.0],["2004-04-16",5.6038,5.6772,5.5971,5.6638,16300.0],["2004-04-19",5.6705,5.7706,5.6705,5.7639,17400.0],["2004-04-20",5.7572,5.8373,5.7572,5.7706,9100.0],["2004-04-21",5.8306,5.9373,5.8039,5.8706,26700.0],["2004-04-22",5.8706,6.004,5.8706,5.9974,9400.0],["2004-04-23",6.0641,6.1375,6.0174,6.0641,51100.0],["2004-04-26",6.0641,6.0708,5.9974,6.0374,65900.0],["2004-04-27",6.0374,6.0574,6.0174,6.0241,16300.0],["2004-04-28",6.0241,6.1041,6.0241,6.0774,46900.0],["2004-04-29",6.0774,6.1708,6.0507,6.0708,45000.0],["2004-04-30",6.0507,6.1241,6.0507,6.0841,11700.0],["2004-05-03",6.1375,6.2375,6.1375,6.1708,21400.0],["2004-05-04",6.1508,6.2042,6.1508,6.2042,18000.0],["2004-05-05",6.1708,6.2375,6.1708,6.1842,32200.0],["2004-05-06",6.2375,6.2709,6.1375,6.1708,15900.0],["2004-05-07",6.1975,6.4777,6.1375,6.4243,37600.0],["2004-05-10",6.371,6.4243,6.3376,6.3576,90300.0],["2004-05-11",6.3243,6.4577,6.2375,6.2375,65700.0],["2004-05-12",6.2709,6.3376,6.0774,6.2042,41400.0],["2004-05-13",6.2042,6.3376,6.2042,6.2909,14500.0],["2004-05-14",6.2709,6.2709,6.0708,6.0841,13000.0],["2004-05-17",6.0174,6.0174,5.5037,5.6972,66400.0],["2004-05-18",5.6705,5.8306,5.6705,5.7372,12000.0],["2004-05-19",5.7239,5.7305,5.6705,5.6905,8900.0],["2004-05-20",5.6838,5.6838,5.6571,5.6571,3200.0],["2004-05-21",5.6038,5.6505,5.5704,5.6371,6100.0],["2004-05-24",5.6571,5.6571,5.5704,5.5904,14200.0],["2004-05-25",5.5971,5.6905,5.5971,5.6905,6300.0],["2004-05-26",5.6972,5.7705,5.6972,5.7572,2100.0],["2004-05-27",5.7372,5.8373,5.7372,5.8373,3600.0],["2004-05-28",5.8373,6.0841,5.7772,6.0774,23100.0],["2004-06-01",6.0374,6.0708,5.9774,5.9907,4200.0],["2004-06-02",6.0107,6.0507,6.004,6.0374,6700.0],["2004-06-03",5.9907,6.0174,5.9373,6.0174,1600.0],["2004-06-04",6.004,6.0708,6.004,6.0374,2800.0],["2004-06-07",6.3042,6.8046,6.3042,6.6378,54400.0],["2004-06-08",6.6712,6.8713,6.6645,6.8046,23900.0],["2004-06-09",6.7379,6.978,6.7379,6.8713,3100.0],["2004-06-10",6.938,7.0181,6.938,7.0114,13500.0],["2004-06-14",7.0114,7.2382,6.6378,6.6712,27300.0],["2004-06-15",6.6645,6.6978,6.6378,6.6378,7200.0],["2004-06-16",6.5911,6.6578,6.5044,6.5044,5500.0],["2004-06-17",6.5711,6.5711,6.431,6.431,2300.0],["2004-06-18",6.3576,6.3576,6.1975,6.2509,3200.0],["2004-06-21",6.3376,6.4977,6.3309,6.451,3200.0],["2004-06-22",6.4043,6.4977,6.2709,6.2709,12300.0],["2004-06-23",6.3376,6.3376,6.2042,6.2375,1900.0],["2004-06-24",6.2709,6.371,6.2709,6.2709,2000.0],["2004-06-25",6.2042,6.6712,6.2042,6.5377,8100.0],["2004-06-28",6.4043,6.471,6.3376,6.471,5100.0],["2004-06-29",6.5844,6.8379,6.5377,6.5711,7700.0],["2004-06-30",6.5911,6.6445,6.5778,6.5778,4600.0],["2004-07-01",6.5377,6.5377,6.4043,6.5377,4600.0],["2004-07-02",6.5244,6.5244,6.5244,6.5244,300.0],["2004-07-06",6.5377,6.6178,6.5044,6.5844,5300.0],["2004-07-07",6.6378,6.6845,6.6378,6.6645,3600.0],["2004-07-08",6.6645,6.7179,6.6044,6.6712,5000.0],["2004-07-09",6.6645,6.7045,6.6044,6.6511,6600.0],["2004-07-12",6.6044,6.6712,6.5711,6.6712,1900.0],["2004-07-13",6.6778,6.7045,6.6712,6.6778,1700.0],["2004-07-14",6.6645,6.6712,6.5778,6.6311,2000.0],["2004-07-15",6.6311,6.6311,6.6311,6.6311,100.0],["2004-07-16",6.6311,6.6311,6.5978,6.6044,1000.0],["2004-07-19",6.5978,6.5978,6.4377,6.5978,8100.0],["2004-07-20",6.5444,6.6978,6.4777,6.6978,3700.0],["2004-07-21",6.6245,6.6511,6.471,6.491,4900.0],["2004-07-22",6.471,6.5377,6.411,6.5377,8000.0],["2004-07-23",6.5377,6.5377,6.4043,6.491,8700.0],["2004-07-26",6.471,6.5377,6.3376,6.5377,11100.0],["2004-07-27",6.5377,6.5377,6.4777,6.5377,10300.0],["2004-07-28",6.5377,6.5377,6.471,6.471,2700.0],["2004-07-29",6.5044,6.6178,6.371,6.471,43900.0],["2004-07-30",6.4043,6.8113,6.4043,6.8113,24500.0],["2004-08-02",6.6712,6.6712,6.5711,6.6111,10000.0],["2004-08-03",6.5711,6.5711,6.4043,6.4177,10000.0],["2004-08-04",6.391,6.391,6.2709,6.2842,5900.0],["2004-08-05",6.3376,6.3376,6.3243,6.3243,200.0],["2004-08-06",6.2709,6.2842,6.2442,6.2709,900.0],["2004-08-09",6.2375,6.2375,6.1575,6.2375,10500.0],["2004-08-10",6.2309,6.3376,6.1842,6.2442,17600.0],["2004-08-11",6.2042,6.5044,6.1708,6.5044,5600.0],["2004-08-12",6.471,6.471,6.4043,6.4043,1700.0],["2004-08-13",6.4043,6.4443,6.3576,6.3576,900.0],["2004-08-16",6.2909,6.2909,6.1708,6.1708,5100.0],["2004-08-17",6.1708,6.1708,5.904,5.9173,5600.0],["2004-08-18",5.884,5.9307,5.884,5.9307,1500.0],["2004-08-19",5.924,5.924,5.8373,5.8439,3700.0],["2004-08-20",5.8706,5.9373,5.8706,5.9373,1500.0],["2004-08-23",5.904,6.1308,5.8706,6.004,28900.0],["2004-08-24",5.9907,5.9907,5.9373,5.9373,2100.0],["2004-08-25",5.904,5.904,5.8172,5.8706,9600.0],["2004-08-26",5.8373,5.8373,5.7705,5.8306,4000.0],["2004-08-27",5.8373,5.8373,5.8039,5.8373,7300.0],["2004-08-30",5.8373,5.9373,5.8172,5.9373,14300.0],["2004-08-31",5.8706,5.9507,5.8373,5.9307,20400.0],["2004-09-01",5.884,5.884,5.8439,5.8439,1500.0],["2004-09-02",5.8373,5.8639,5.8373,5.8373,1600.0],["2004-09-03",5.8306,5.8573,5.7372,5.7372,3900.0],["2004-09-07",5.7906,5.8306,5.7372,5.7372,5300.0],["2004-09-08",5.7505,5.7505,5.7372,5.7372,2300.0],["2004-09-09",5.8039,5.8106,5.7239,5.8106,5100.0],["2004-09-10",5.8239,6.0507,5.8239,5.944,6200.0],["2004-09-13",5.944,5.964,5.8373,5.944,30900.0],["2004-09-14",5.9373,5.9707,5.904,5.904,13500.0],["2004-09-15",5.904,5.904,5.904,5.904,100.0],["2004-09-16",5.904,5.944,5.904,5.9373,1200.0],["2004-09-17",5.904,5.964,5.904,5.964,800.0],["2004-09-20",5.9707,5.9707,5.9373,5.9373,3100.0],["2004-09-21",5.904,5.904,5.8039,5.8039,4200.0],["2004-09-22",5.8039,5.8039,5.7706,5.7706,700.0],["2004-09-23",5.7372,5.7505,5.7038,5.7372,24500.0],["2004-09-24",5.7505,5.8106,5.7372,5.7706,3500.0],["2004-09-27",5.7706,5.8039,5.7305,5.7372,5600.0],["2004-09-28",5.7439,5.8039,5.7372,5.8039,3000.0],["2004-09-29",5.8039,5.9707,5.8039,5.8706,129700.0],["2004-09-30",5.8373,6.0374,5.8373,6.0374,7900.0],["2004-10-01",6.0374,6.0374,5.9373,5.9373,142200.0],["2004-10-04",5.964,6.0374,5.964,5.9907,80000.0],["2004-10-05",5.9974,6.0841,5.9907,6.0708,18900.0],["2004-10-06",6.0708,6.3042,6.004,6.1375,26100.0],["2004-10-07",6.1375,6.1375,6.0974,6.1308,15100.0],["2004-10-08",6.1041,6.2909,6.1041,6.1775,25500.0],["2004-10-11",6.1708,6.2709,6.1708,6.1775,23600.0],["2004-10-12",6.1708,6.1708,6.1041,6.1708,17200.0],["2004-10-13",6.1508,6.1708,6.1508,6.1708,1600.0],["2004-10-14",6.1842,6.1842,6.1708,6.1708,1200.0],["2004-10-15",6.1708,6.2042,6.1308,6.1775,8800.0],["2004-10-18",6.2042,6.2375,6.1842,6.2042,11600.0],["2004-10-19",6.1508,6.1508,6.1308,6.1441,4100.0],["2004-10-20",6.1775,6.1775,6.1375,6.1441,8000.0],["2004-10-21",6.1375,6.1375,5.9707,5.9774,27400.0],["2004-10-22",5.9974,6.0507,5.9974,6.0441,8000.0],["2004-10-25",6.0441,6.0841,6.0107,6.0774,8200.0],["2004-10-26",6.0708,6.2042,6.0708,6.2042,8200.0],["2004-10-27",6.1508,6.3042,6.1508,6.1908,17100.0],["2004-10-28",6.1708,6.3376,6.1708,6.3376,18400.0],["2004-10-29",6.3176,6.471,6.2976,6.471,14100.0],["2004-11-01",6.4177,6.4177,6.3976,6.4043,13200.0],["2004-11-02",6.4043,6.411,6.1375,6.1375,17400.0],["2004-11-03",6.0708,6.1708,6.0708,6.1375,2300.0],["2004-11-04",6.1708,6.2042,6.0374,6.0374,5500.0],["2004-11-05",6.0708,6.0708,5.8039,5.9373,9500.0],["2004-11-08",5.9907,6.0708,5.9907,6.0708,300.0],["2004-11-09",6.1375,6.1375,6.0841,6.1375,1200.0],["2004-11-10",6.1975,6.7379,6.1975,6.3576,9800.0],["2004-11-11",6.4043,6.411,6.3176,6.411,2500.0],["2004-11-12",6.4043,6.4177,6.3309,6.3309,9200.0],["2004-11-15",6.4043,6.5377,6.4043,6.5377,11200.0],["2004-11-16",6.6044,6.8713,6.6044,6.7712,24900.0],["2004-11-17",6.7445,6.7445,6.6912,6.7379,3600.0],["2004-11-18",6.7379,7.0047,6.7379,7.0047,8900.0],["2004-11-19",7.0581,7.1048,6.9113,6.938,4300.0],["2004-11-22",6.9046,7.0047,6.8846,6.9847,15700.0],["2004-11-23",6.998,7.4984,6.998,7.4984,33500.0],["2004-11-24",7.3383,7.5718,7.0714,7.5384,23900.0],["2004-11-26",7.5051,7.5384,7.465,7.5051,2200.0],["2004-11-29",7.5051,7.5051,7.3383,7.405,8800.0],["2004-11-30",7.385,7.405,7.3383,7.3449,7500.0],["2004-12-01",7.2849,7.5051,7.2849,7.5051,4600.0],["2004-12-02",7.4383,7.505,7.4383,7.4383,2900.0],["2004-12-03",7.3716,7.3716,7.3383,7.3449,5200.0],["2004-12-06",7.3249,7.3316,7.3049,7.3116,3100.0],["2004-12-07",7.2716,7.2716,7.1715,7.2048,12500.0],["2004-12-08",7.2182,7.2182,7.1581,7.1648,12400.0],["2004-12-09",7.1248,7.1248,7.1048,7.1048,4400.0],["2004-12-10",7.0714,7.1381,7.0447,7.1381,14500.0],["2004-12-13",7.0714,7.2916,7.0714,7.2916,9900.0],["2004-12-14",7.3049,7.3316,7.2716,7.3316,7400.0],["2004-12-15",7.3383,7.4717,7.3049,7.405,13700.0],["2004-12-16",7.4717,7.6385,7.405,7.5051,15500.0],["2004-12-17",7.505,7.5317,7.405,7.4717,30100.0],["2004-12-20",7.405,7.4717,7.3383,7.405,23800.0],["2004-12-21",7.3716,7.4717,7.3383,7.465,21200.0],["2004-12-22",7.4717,7.6385,7.4717,7.6051,12200.0],["2004-12-23",7.5384,7.6585,7.5184,7.6518,13100.0],["2004-12-27",7.5851,7.6518,7.5251,7.5718,11900.0],["2004-12-28",7.5384,7.5517,7.5051,7.5517,5200.0],["2004-12-29",7.5384,7.5784,7.5317,7.5784,8900.0],["2004-12-30",7.5451,7.5451,7.5251,7.5384,12200.0],["2004-12-31",7.5384,7.5384,7.5117,7.5384,13100.0],["2005-01-03",7.6718,7.7052,7.4317,7.4984,100700.0],["2005-01-04",7.505,7.5918,7.4717,7.5718,6400.0],["2005-01-05",7.5784,7.6652,7.5384,7.6385,6900.0],["2005-01-06",7.6385,7.7719,7.6385,7.7385,18700.0],["2005-01-07",7.7719,8.0054,7.7519,8.0054,13000.0],["2005-01-10",8.0721,8.7259,8.0321,8.3189,36300.0],["2005-01-11",8.5191,8.5858,8.1121,8.1722,26900.0],["2005-01-12",8.2055,8.3389,8.1321,8.2989,15500.0],["2005-01-13",8.3056,8.6391,8.3056,8.3723,6300.0],["2005-01-14",8.4057,8.4724,8.2856,8.4724,6200.0],["2005-01-18",8.3389,8.379,8.0454,8.1388,25900.0],["2005-01-19",8.0054,8.359,8.0054,8.1989,8600.0],["2005-01-20",8.1188,8.1188,7.992,8.0054,18500.0],["2005-01-21",8.0387,8.0588,8.0054,8.0121,16500.0],["2005-01-24",8.0454,8.0454,7.8386,7.8653,16600.0],["2005-01-25",7.8653,7.8653,7.5384,7.6718,29300.0],["2005-01-26",7.7385,8.2255,7.7052,8.2055,64500.0],["2005-01-27",8.2055,8.2789,8.1655,8.1655,7000.0],["2005-01-28",8.0988,8.4057,8.0588,8.3456,46600.0],["2005-01-31",8.3523,8.439,8.3389,8.4057,9500.0],["2005-02-01",8.3389,8.6725,8.3389,8.6725,31000.0],["2005-02-02",8.6658,8.8193,8.5591,8.8059,22200.0],["2005-02-03",8.7726,9.0394,8.7726,8.9594,9700.0],["2005-02-04",8.8927,8.8927,8.6725,8.8393,8000.0],["2005-02-07",8.8726,8.9727,8.8393,8.8927,3600.0],["2005-02-08",8.8259,8.8927,8.7993,8.7993,2400.0],["2005-02-09",8.8526,9.0061,8.7726,8.7726,11200.0],["2005-02-10",8.7059,8.7926,8.6725,8.7926,9500.0],["2005-02-11",8.7726,8.7726,8.7659,8.7659,2200.0],["2005-02-14",8.6992,8.8726,8.6592,8.8726,3100.0],["2005-02-15",8.9394,9.0127,8.8726,9.0127,6500.0],["2005-02-16",9.0728,9.1395,9.0394,9.0728,8200.0],["2005-02-17",9.0461,9.2062,9.0461,9.1862,9300.0],["2005-02-18",9.1728,9.1728,8.926,8.9994,4700.0],["2005-02-22",9.0661,9.1395,8.8059,8.906,12300.0],["2005-02-23",8.8726,8.8726,8.6792,8.8393,4100.0],["2005-02-24",8.7726,8.9994,8.6725,8.9393,4000.0],["2005-02-25",8.8726,8.9727,8.8393,8.906,2000.0],["2005-02-28",8.906,8.9727,8.8059,8.8393,6800.0],["2005-03-01",8.8393,9.1061,8.8393,9.1061,43600.0],["2005-03-02",9.0528,9.1662,8.906,9.0327,11000.0],["2005-03-03",9.0327,9.1795,8.9727,9.0061,4400.0],["2005-03-04",9.0061,9.0061,9.0061,9.0061,0.0],["2005-03-07",8.8393,8.8993,8.6725,8.7592,7800.0],["2005-03-08",8.6925,8.7726,8.2789,8.6325,18400.0],["2005-03-09",8.3389,8.4057,8.0054,8.3723,17600.0],["2005-03-10",8.3389,8.5391,8.2055,8.4857,9900.0],["2005-03-11",8.419,8.5391,8.2722,8.2789,4200.0],["2005-03-14",8.3123,8.5658,8.2789,8.5391,14500.0],["2005-03-15",8.7059,8.7392,8.5457,8.6525,24100.0],["2005-03-16",8.6191,8.6325,8.4724,8.5124,12800.0],["2005-03-17",8.5791,8.6325,8.459,8.5991,13600.0],["2005-03-18",8.6658,8.8059,8.6391,8.7125,148500.0],["2005-03-21",8.6458,8.7659,8.5324,8.7592,16100.0],["2005-03-22",8.6925,8.7392,8.6058,8.6058,2300.0],["2005-03-23",8.6125,8.6125,8.1722,8.4323,67600.0],["2005-03-24",8.4724,8.5724,8.4724,8.5724,2500.0],["2005-03-28",8.5057,8.6058,8.3656,8.6058,10000.0],["2005-03-29",8.6391,8.6458,8.499,8.5057,5100.0],["2005-03-30",8.4857,8.6725,8.4857,8.6391,10700.0],["2005-03-31",8.6325,8.6391,8.5791,8.6325,25500.0],["2005-04-01",8.6058,8.6058,8.3056,8.3323,33000.0],["2005-04-04",8.3323,8.6058,8.2389,8.5458,27200.0],["2005-04-05",8.5124,8.6391,8.4457,8.6391,13300.0],["2005-04-06",8.5724,8.5724,8.5057,8.5324,700.0],["2005-04-07",8.4657,8.4657,8.2389,8.2389,15300.0],["2005-04-08",8.2055,8.2255,8.0387,8.0454,3600.0],["2005-04-11",8.1121,8.1722,7.9787,8.1055,11300.0],["2005-04-12",8.0721,8.0854,7.8053,8.0721,20600.0],["2005-04-13",8.0054,8.1855,8.0054,8.1055,15800.0],["2005-04-14",8.1722,8.2389,7.9654,8.1388,27100.0],["2005-04-15",8.1722,8.1722,8.0721,8.1255,8000.0],["2005-04-18",8.1055,8.1388,8.0387,8.0387,7300.0],["2005-04-19",7.972,8.1188,7.932,8.1055,8900.0],["2005-04-20",8.1121,8.1922,8.1055,8.1188,6800.0],["2005-04-21",8.1388,8.2322,8.1388,8.2122,12000.0],["2005-04-22",8.2055,8.2055,8.0054,8.1922,13500.0],["2005-04-25",8.1255,8.1388,8.0387,8.1255,16600.0],["2005-04-26",8.0588,8.0788,7.972,7.972,8500.0],["2005-04-27",7.972,7.9987,7.892,7.9987,10500.0],["2005-04-28",8.0054,8.0654,8.0054,8.0654,10100.0],["2005-04-29",8.0721,8.3389,8.0721,8.3389,17500.0],["2005-05-02",8.3389,8.3389,8.2255,8.2456,18600.0],["2005-05-03",8.2055,8.2055,8.0054,8.0054,29200.0],["2005-05-04",8.0054,8.2055,7.972,8.1388,14000.0],["2005-05-05",8.1055,8.1788,8.0721,8.1655,14100.0],["2005-05-06",8.1055,8.1388,8.0454,8.0588,11100.0],["2005-05-09",8.0054,8.1121,7.9787,8.0454,11600.0],["2005-05-10",8.0521,8.0721,8.0054,8.0721,7900.0],["2005-05-11",8.0588,8.0721,6.6044,7.3249,88700.0],["2005-05-12",7.3383,7.4383,7.1381,7.2048,18700.0],["2005-05-13",7.2382,7.2649,7.1915,7.2582,7900.0],["2005-05-16",7.2782,7.3516,7.1982,7.3183,6700.0],["2005-05-17",7.3383,7.3716,7.2916,7.3049,12400.0],["2005-05-18",7.3716,7.405,7.3316,7.3316,4900.0],["2005-05-19",7.3983,7.3983,7.3383,7.3383,3800.0],["2005-05-20",7.2916,7.4117,7.2716,7.405,5100.0],["2005-05-23",7.405,7.405,7.3383,7.3783,7700.0],["2005-05-24",7.3449,7.5051,7.3449,7.5051,2400.0],["2005-05-25",7.5184,7.6718,7.4717,7.6718,4300.0],["2005-05-26",7.6318,7.8386,7.6051,7.8386,12900.0],["2005-05-27",7.8319,7.9454,7.8319,7.9454,13000.0],["2005-05-31",8.0054,8.0054,7.952,7.972,44900.0],["2005-06-01",7.9453,7.9453,7.8053,7.8386,48500.0],["2005-06-02",7.8053,8.0721,7.8053,8.0387,11500.0],["2005-06-03",8.0654,8.0654,7.9387,8.0387,4200.0],["2005-06-06",8.0588,8.0654,8.0588,8.0654,400.0],["2005-06-07",8.0654,8.3389,8.0654,8.2789,11800.0],["2005-06-08",8.2789,8.3523,8.1788,8.2189,10900.0],["2005-06-09",8.2122,8.2122,8.2122,8.2122,200.0],["2005-06-10",8.2055,8.3123,8.1455,8.3056,10800.0],["2005-06-13",8.3389,8.3456,8.2722,8.3056,8000.0],["2005-06-14",8.3056,8.3456,8.2722,8.3456,4600.0],["2005-06-15",8.3256,8.4057,8.3189,8.399,5900.0],["2005-06-16",8.3723,8.4724,8.2722,8.3923,10600.0],["2005-06-17",8.4457,8.4457,8.3723,8.439,2500.0],["2005-06-20",8.3723,8.3723,8.3056,8.3456,3300.0],["2005-06-21",8.3456,8.3656,8.3256,8.3523,9800.0],["2005-06-22",8.3189,8.4123,8.3189,8.4057,5200.0],["2005-06-23",8.3389,8.5858,8.3189,8.5791,8500.0],["2005-06-24",8.5124,8.5791,8.4057,8.5324,5600.0],["2005-06-27",8.5057,8.5057,8.439,8.4524,2000.0],["2005-06-28",8.4524,8.6058,8.4524,8.5925,3900.0],["2005-06-29",8.5591,8.6858,8.479,8.6058,29600.0],["2005-06-30",8.5391,8.6191,8.5391,8.5925,1700.0],["2005-07-01",8.3256,8.5391,8.2055,8.4724,32900.0],["2005-07-05",8.5391,8.6325,8.5391,8.6258,9000.0],["2005-07-06",8.5591,8.6725,8.5591,8.6725,900.0],["2005-07-07",8.2722,8.7059,8.2722,8.6725,15100.0],["2005-07-08",8.6925,8.8393,8.6725,8.8059,11900.0],["2005-07-11",8.8259,8.8259,8.6725,8.8259,156700.0],["2005-07-12",8.7726,8.926,8.7726,8.926,6100.0],["2005-07-13",8.9327,9.0394,8.9327,9.0394,7100.0],["2005-07-14",9.0127,9.0995,9.0127,9.0995,1800.0],["2005-07-15",9.0728,9.0928,9.0327,9.0928,7200.0],["2005-07-18",9.1061,9.1061,9.0528,9.0528,1500.0],["2005-07-19",9.0127,9.4063,9.0127,9.4063,21700.0],["2005-07-20",9.4063,9.4397,9.3396,9.413,6900.0],["2005-07-21",9.3463,9.4063,9.3396,9.4063,4500.0],["2005-07-22",9.413,9.413,9.2796,9.4063,8600.0],["2005-07-25",9.413,9.4197,9.3196,9.4063,4300.0],["2005-07-26",9.413,9.5731,9.4063,9.5064,7900.0],["2005-07-27",9.5731,9.7732,9.5531,9.6732,20400.0],["2005-07-28",9.7399,10.0067,9.7399,10.0067,13400.0],["2005-07-29",10.0067,10.1068,9.9467,10.0734,23600.0],["2005-08-01",10.2402,10.2402,9.7265,9.7265,118500.0],["2005-08-02",9.7399,9.7399,9.4597,9.6198,12600.0],["2005-08-03",9.5531,9.6665,9.4063,9.6665,14800.0],["2005-08-04",9.6665,9.6665,8.8259,9.473,35900.0],["2005-08-05",9.4063,9.4397,9.3196,9.4397,8800.0],["2005-08-08",9.473,9.473,9.2729,9.2729,3900.0],["2005-08-09",9.3396,9.4063,9.2729,9.2862,2400.0],["2005-08-10",10.347,11.3276,10.2803,10.8406,149800.0],["2005-08-11",10.9073,11.3009,10.9073,11.1608,26400.0],["2005-08-12",11.3076,11.3076,10.4537,10.9874,34300.0],["2005-08-15",10.9407,11.1075,10.6939,11.0408,25000.0],["2005-08-16",11.0741,11.2009,10.8073,11.2009,17200.0],["2005-08-17",11.1342,11.2209,11.0074,11.2209,7700.0],["2005-08-18",11.2209,11.2342,11.0074,11.2342,9700.0],["2005-08-19",11.3009,11.5411,10.8073,11.3076,24300.0],["2005-08-22",11.2409,11.3076,11.0274,11.1875,13500.0],["2005-08-23",11.1208,11.2476,11.1208,11.2409,7800.0],["2005-08-24",11.3076,11.4144,10.8406,11.3343,15800.0],["2005-08-25",11.3076,11.5411,11.2409,11.341,40800.0],["2005-08-26",11.3076,11.3343,10.9807,11.2876,6300.0],["2005-08-29",11.2609,11.4544,11.2609,11.3676,235500.0],["2005-08-30",11.3743,11.421,11.341,11.3543,137200.0],["2005-08-31",11.3143,11.5611,11.3143,11.441,44500.0],["2005-09-01",11.4077,11.7412,11.4077,11.5945,129900.0],["2005-09-02",11.5945,12.7286,11.5878,12.5751,66100.0],["2005-09-06",13.3423,14.3163,13.2422,13.8493,200200.0],["2005-09-07",14.0094,14.1896,13.6092,13.9427,156600.0],["2005-09-08",13.9494,13.9494,13.3957,13.8426,41200.0],["2005-09-09",13.8427,13.856,13.6092,13.7226,19100.0],["2005-09-12",13.7092,13.8426,13.7092,13.8093,31300.0],["2005-09-13",13.8093,13.8093,13.6158,13.7026,18500.0],["2005-09-14",13.6092,13.6692,13.4357,13.6692,16000.0],["2005-09-15",13.6158,13.8426,13.5158,13.8426,17300.0],["2005-09-16",13.8093,14.5831,13.6759,14.303,50000.0],["2005-09-19",14.5098,14.6765,14.0895,14.2429,79800.0],["2005-09-20",14.4097,14.7766,14.0428,14.6966,78600.0],["2005-09-21",14.8567,15.0701,14.4164,14.8367,42600.0],["2005-09-22",14.9034,14.9767,14.4831,14.8033,41600.0],["2005-09-23",14.6966,14.8166,14.6565,14.7433,46300.0],["2005-09-26",14.7766,14.7766,14.2296,14.5765,41300.0],["2005-09-27",14.4097,14.4097,13.4757,13.8026,55600.0],["2005-09-28",13.4691,13.6425,13.4424,13.4757,26100.0],["2005-09-29",13.4824,13.6092,13.3757,13.4424,31500.0],["2005-09-30",13.3757,13.3823,12.842,13.1021,61300.0],["2005-10-03",13.0755,13.3423,12.9754,13.1422,240400.0],["2005-10-04",13.1422,13.2022,12.8753,13.0755,162400.0],["2005-10-05",13.0888,13.2756,12.9554,12.9821,88800.0],["2005-10-06",12.9487,12.9887,12.0481,12.6485,79600.0],["2005-10-07",12.6085,12.8086,12.6085,12.6752,161500.0],["2005-10-10",12.5084,12.5551,12.2749,12.4417,46000.0],["2005-10-11",12.4417,12.4751,11.5945,11.6812,151400.0],["2005-10-12",11.4744,11.4877,10.9073,11.3943,142500.0],["2005-10-13",11.3943,11.3943,11.2476,11.3076,92800.0],["2005-10-14",11.2743,11.8079,11.2409,11.7946,75700.0],["2005-10-17",11.7946,12.1348,11.7946,11.9681,16100.0],["2005-10-18",12.0348,12.0348,11.7412,11.7479,21700.0],["2005-10-19",11.7746,12.0281,11.6078,11.9547,19500.0],["2005-10-20",12.1215,12.5084,11.9681,11.9747,31600.0],["2005-10-21",12.0414,12.2749,11.8546,11.8947,35500.0],["2005-10-24",11.848,11.9547,11.6745,11.848,6900.0],["2005-10-25",11.8813,12.0748,11.5344,11.9414,23700.0],["2005-10-26",11.948,12.4017,11.9414,12.1415,8600.0],["2005-10-27",12.0748,12.0748,11.9147,11.9147,16300.0],["2005-10-28",11.9747,12.1148,11.9747,12.1081,6700.0],["2005-10-31",12.1148,12.3883,12.1148,12.355,22400.0],["2005-11-01",12.375,12.4951,12.2482,12.4284,25400.0],["2005-11-02",12.4951,12.8953,12.4951,12.7553,8400.0],["2005-11-03",12.842,13.6358,12.7419,12.9354,55900.0],["2005-11-04",12.942,13.3757,12.8687,13.3757,24900.0],["2005-11-07",13.2756,13.2756,12.2149,12.8086,48300.0],["2005-11-08",12.7419,13.5758,12.6952,13.349,51700.0],["2005-11-09",13.3423,13.4424,12.8953,13.2422,65300.0],["2005-11-10",13.2489,13.3023,13.0154,13.1489,17300.0],["2005-11-11",13.2089,13.2089,13.0221,13.1422,10400.0],["2005-11-14",13.2422,13.3557,13.1488,13.309,40000.0],["2005-11-15",13.2756,13.3223,13.2089,13.2489,37200.0],["2005-11-16",13.3156,13.3156,13.1422,13.2156,49500.0],["2005-11-17",13.2823,13.2956,12.9487,13.0555,20800.0],["2005-11-18",13.0288,13.1622,12.9087,13.1088,30600.0],["2005-11-21",13.0755,13.1088,12.8687,13.0354,36600.0],["2005-11-22",13.0354,13.1222,12.842,12.9554,24200.0],["2005-11-23",12.942,13.0354,12.8753,12.9887,18200.0],["2005-11-25",13.0555,13.1155,13.0088,13.0755,27000.0],["2005-11-28",13.0755,14.2096,13.0755,13.7759,129600.0],["2005-11-29",14.343,14.343,13.6092,13.8093,73400.0],["2005-11-30",13.876,14.0228,13.5158,13.6358,93800.0],["2005-12-01",13.6759,13.7426,12.8086,13.2556,277800.0],["2005-12-02",13.2156,13.4691,13.0621,13.2022,65900.0],["2005-12-05",12.6819,13.1288,12.2749,12.8953,135300.0],["2005-12-06",12.9087,13.0421,12.8086,12.9287,33700.0],["2005-12-07",12.8753,13.2823,12.8753,13.1155,68000.0],["2005-12-08",13.1822,13.2556,12.8953,13.1422,55000.0],["2005-12-09",13.2422,13.7559,13.1889,13.5825,165500.0],["2005-12-12",13.7759,13.876,13.5358,13.6225,81500.0],["2005-12-13",13.6225,13.6225,13.1422,13.1422,31800.0],["2005-12-14",13.0821,13.1222,12.9554,13.0488,46200.0],["2005-12-15",12.9821,13.3356,12.942,13.2089,28800.0],["2005-12-16",13.2089,13.2089,12.6085,12.8687,57600.0],["2005-12-19",12.8687,12.9087,12.3083,12.375,72400.0],["2005-12-20",12.4417,12.7086,12.3416,12.5418,48700.0],["2005-12-21",12.5885,12.6752,12.4617,12.5351,22700.0],["2005-12-22",12.5084,12.902,12.4751,12.7619,58600.0],["2005-12-23",12.7286,13.0421,12.6418,12.8887,34800.0],["2005-12-27",12.942,12.9687,12.842,12.842,48900.0],["2005-12-28",12.8753,12.9687,12.8086,12.842,42300.0],["2005-12-29",12.8086,13.2756,12.8086,13.2289,40700.0],["2005-12-30",13.0955,13.7559,13.0955,13.5358,68300.0],["2006-01-03",13.7026,13.816,13.1755,13.2756,67200.0],["2006-01-04",13.409,13.409,13.1555,13.3423,50500.0],["2006-01-05",13.3757,13.5424,13.2889,13.5424,20300.0],["2006-01-06",13.4757,13.4757,13.2089,13.3423,10400.0],["2006-01-09",13.409,13.8427,13.409,13.4757,37200.0],["2006-01-10",13.409,13.6092,13.3356,13.4757,41200.0],["2006-01-11",13.4757,13.5291,13.3757,13.4824,19000.0],["2006-01-12",13.409,14.4631,13.2756,14.0428,51300.0],["2006-01-13",14.4097,14.8767,14.3497,14.6832,93700.0],["2006-01-17",14.7433,14.7499,14.5098,14.5631,24300.0],["2006-01-18",14.4964,15.0501,14.2429,14.5565,49600.0],["2006-01-19",14.5565,14.7433,14.3163,14.6299,29000.0],["2006-01-20",14.5431,14.6899,14.5431,14.6632,28900.0],["2006-01-23",14.6699,14.6832,14.1762,14.1762,17100.0],["2006-01-24",14.1562,14.3763,13.8427,14.0094,37300.0],["2006-01-25",14.1762,14.6032,14.1762,14.383,22100.0],["2006-01-26",14.4497,15.5571,14.4497,15.5238,133300.0],["2006-01-27",15.6906,15.9441,15.6105,15.8774,155800.0],["2006-01-30",15.9107,15.9107,15.1769,15.1836,44700.0],["2006-01-31",15.1969,15.4371,15.1502,15.377,35900.0],["2006-02-01",15.3303,15.6705,15.2769,15.5438,343000.0],["2006-02-02",15.6105,15.6772,15.317,15.3637,39300.0],["2006-02-03",15.3236,15.5905,15.2569,15.4704,51500.0],["2006-02-06",15.5371,15.7439,15.3303,15.377,43400.0],["2006-02-07",15.4437,15.5171,15.297,15.397,26900.0],["2006-02-08",15.4437,16.371,15.4304,16.3443,129900.0],["2006-02-09",16.311,16.5778,15.924,15.9307,86600.0],["2006-02-10",15.9307,15.9307,15.6238,15.6906,12500.0],["2006-02-13",15.8106,16.1175,15.784,16.0775,40200.0],["2006-02-14",16.1776,16.2109,15.884,16.0174,41100.0],["2006-02-15",16.0174,16.0775,15.9574,16.0441,21200.0],["2006-02-16",16.0108,16.0775,15.6972,15.7306,16400.0],["2006-02-17",15.7973,16.311,15.7973,16.2776,22900.0],["2006-02-21",16.3443,16.6712,16.3443,16.5778,37100.0],["2006-02-22",16.6445,16.7112,16.1575,16.3176,139600.0],["2006-02-23",16.3177,16.7446,16.3177,16.6512,50000.0],["2006-02-24",16.6779,16.878,16.6512,16.6579,29600.0],["2006-02-27",16.8247,17.0381,16.6779,17.0181,73800.0],["2006-02-28",17.0448,17.2383,16.9781,17.0114,43300.0],["2006-03-01",17.0782,17.1182,16.5778,16.7313,49800.0],["2006-03-02",16.6779,16.7379,16.5445,16.6312,42300.0],["2006-03-03",16.5645,16.9848,16.5645,16.818,20500.0],["2006-03-06",16.6779,16.6779,16.4911,16.5711,39100.0],["2006-03-07",16.5778,16.5778,15.3503,15.7706,69200.0],["2006-03-08",15.4104,16.0041,15.2236,15.9974,31900.0],["2006-03-09",16.0308,16.0308,15.6105,15.6772,22700.0],["2006-03-10",15.7106,15.8173,14.7766,15.0034,52700.0],["2006-03-13",14.5565,15.2036,14.5365,15.0368,44400.0],["2006-03-14",15.0435,15.7506,14.87,15.4904,39500.0],["2006-03-15",16.3443,17.4317,15.8373,16.0308,251200.0],["2006-03-16",16.0108,16.2776,15.844,15.9974,67200.0],["2006-03-17",15.9307,16.3443,15.904,16.2376,51000.0],["2006-03-20",16.6779,16.6779,16.2376,16.3377,70500.0],["2006-03-21",16.5445,16.5445,16.2776,16.311,23200.0],["2006-03-22",16.2443,16.3577,16.1575,16.291,17400.0],["2006-03-23",16.291,16.4577,16.2176,16.2643,32300.0],["2006-03-24",16.2109,16.5445,16.0241,16.5245,56100.0],["2006-03-27",16.6579,17.2716,16.6112,17.0114,95700.0],["2006-03-28",17.3116,17.3116,16.6445,16.838,40000.0],["2006-03-29",16.878,17.0448,16.8447,16.9848,65500.0],["2006-03-30",16.9181,17.1849,16.878,17.1382,31200.0],["2006-03-31",17.2116,17.2116,16.8847,17.0114,57900.0],["2006-04-03",17.345,18.2323,17.345,17.812,85600.0],["2006-04-04",17.8854,18.0121,17.7453,17.8387,65100.0],["2006-04-05",17.9121,19.1796,17.7453,19.1129,109300.0],["2006-04-06",19.4464,19.4464,18.5992,18.6792,106800.0],["2006-04-07",18.6792,18.8727,17.4117,17.5651,95600.0],["2006-04-10",17.6319,18.4724,17.6252,18.339,123300.0],["2006-04-11",18.4591,18.6459,17.1182,17.385,101800.0],["2006-04-12",17.4451,18.1255,17.2783,17.4517,66300.0],["2006-04-13",17.4117,18.1122,17.4117,18.0521,23900.0],["2006-04-17",18.0655,18.5925,17.8453,18.2923,56600.0],["2006-04-18",18.3457,18.3457,17.0782,17.9721,99300.0],["2006-04-19",17.812,18.5458,17.5451,18.399,68900.0],["2006-04-20",18.5125,18.5125,17.4317,17.4718,48900.0],["2006-04-21",17.4451,17.5185,17.2383,17.4784,67400.0],["2006-04-24",17.5185,18.0788,17.3984,17.8654,61900.0],["2006-04-25",17.9788,17.9788,17.4584,17.5785,19400.0],["2006-04-26",17.5852,18.0922,17.5852,17.9988,39400.0],["2006-04-27",18.0121,18.3457,17.8854,18.2456,39600.0],["2006-04-28",18.2456,18.4858,18.0121,18.1589,39300.0],["2006-05-01",18.1389,18.4924,18.1189,18.279,59800.0],["2006-05-02",18.3457,18.9127,18.0121,18.3123,81100.0],["2006-05-03",18.379,18.9861,18.379,18.8327,90100.0],["2006-05-04",18.9794,19.0195,18.5458,18.6459,74500.0],["2006-05-05",18.7793,19.4131,18.7793,18.846,53200.0],["2006-05-08",19.0795,20.2069,19.0795,20.0135,175200.0],["2006-05-09",20.1803,20.2403,19.8467,19.9268,142100.0],["2006-05-10",19.5465,19.5532,15.3437,16.6779,782300.0],["2006-05-11",16.6712,16.6712,15.6772,15.7639,170000.0],["2006-05-12",15.4504,15.4504,14.7833,15.2503,131500.0],["2006-05-15",14.9434,15.2436,14.7032,15.1635,91800.0],["2006-05-16",15.1702,15.5438,15.1102,15.3503,84400.0],["2006-05-17",15.3637,15.3637,14.6232,14.79,50700.0],["2006-05-18",14.9234,14.9501,13.8093,14.3163,129700.0],["2006-05-19",14.3096,14.5098,14.1095,14.4097,96200.0],["2006-05-22",14.2763,14.2829,13.6225,13.6959,89800.0],["2006-05-23",13.7426,14.0094,13.4757,13.5625,75500.0],["2006-05-24",13.5091,13.6892,13.2956,13.309,59400.0],["2006-05-25",13.2889,13.3023,12.842,12.9887,120700.0],["2006-05-26",12.9487,13.4157,12.9487,13.3823,69100.0],["2006-05-30",13.4424,13.6092,12.9287,13.0088,233200.0],["2006-05-31",13.0221,13.3356,12.9821,13.1021,91000.0],["2006-06-01",13.1755,13.4424,13.0955,13.3757,115100.0],["2006-06-02",13.389,13.5891,13.2156,13.309,61500.0],["2006-06-05",13.309,13.4557,13.2156,13.309,101200.0],["2006-06-06",13.3423,13.409,13.309,13.3757,51700.0],["2006-06-07",13.3823,13.4157,13.1755,13.2089,72300.0],["2006-06-08",13.2422,13.2689,12.922,13.2222,48500.0],["2006-06-09",13.2756,13.3156,13.1422,13.2156,39300.0],["2006-06-12",13.2156,13.2556,12.942,12.942,24800.0],["2006-06-13",12.9821,13.0621,12.4817,12.5084,63400.0],["2006-06-14",12.5084,12.5084,12.1215,12.3083,44000.0],["2006-06-15",12.3083,12.6885,12.3083,12.6819,35900.0],["2006-06-16",12.7286,12.8086,12.375,12.4617,35900.0],["2006-06-19",12.4751,12.5284,12.1749,12.2816,30400.0],["2006-06-20",12.375,12.375,11.7412,12.1081,203500.0],["2006-06-21",12.0948,12.6085,12.0214,12.315,47900.0],["2006-06-22",12.4084,12.6752,12.2416,12.5351,22400.0],["2006-06-23",12.5685,12.7286,12.3416,12.3817,37200.0],["2006-06-26",12.4484,13.0221,12.4484,13.0088,48500.0],["2006-06-27",13.0755,13.1422,12.5885,12.6819,48700.0],["2006-06-28",13.1022,13.9761,13.0755,13.7226,131900.0],["2006-06-29",14.0628,14.0962,13.6158,13.8093,124300.0],["2006-06-30",13.9427,14.2563,13.8093,13.8093,702600.0],["2006-07-03",13.916,14.343,13.8693,14.1429,187300.0],["2006-07-05",14.3096,14.3096,13.9294,14.1429,61100.0],["2006-07-06",14.1762,14.2829,13.7426,13.8426,108100.0],["2006-07-07",13.8427,14.2763,13.7826,13.7826,88500.0],["2006-07-10",13.8093,14.1162,13.7959,13.9027,81800.0],["2006-07-11",13.9427,14.0294,13.6759,13.7893,61600.0],["2006-07-12",13.796,13.9094,13.3423,13.409,50500.0],["2006-07-13",13.309,13.3823,12.6819,12.6819,36300.0],["2006-07-14",12.6752,12.942,12.6418,12.842,38300.0],["2006-07-17",12.7753,12.922,12.1682,12.2282,48000.0],["2006-07-18",12.2282,12.6485,12.2015,12.6418,93100.0],["2006-07-19",12.6619,13.1422,12.6418,13.0088,38800.0],["2006-07-20",13.1422,13.2289,12.4083,12.4083,47000.0],["2006-07-21",12.415,12.415,11.868,12.1815,44900.0],["2006-07-24",12.2749,12.5751,12.1749,12.5351,41400.0],["2006-07-25",12.5418,12.8086,12.5418,12.7619,33000.0],["2006-07-26",12.7085,13.0021,12.6752,12.7352,42700.0],["2006-07-27",12.8086,12.862,11.9547,12.0748,63800.0],["2006-07-28",12.1082,12.2749,11.9414,11.9414,79900.0],["2006-07-31",11.8747,12.395,11.8613,12.3083,55200.0],["2006-08-01",12.2749,12.3283,11.9747,12.0881,50100.0],["2006-08-02",12.1415,12.2082,11.948,12.0348,102100.0],["2006-08-03",12.0348,12.355,11.9881,12.1482,43000.0],["2006-08-04",12.2349,12.5618,12.1749,12.3016,45200.0],["2006-08-07",12.2349,12.315,12.0414,12.0815,33700.0],["2006-08-08",12.1749,12.3416,12.0548,12.0881,46000.0],["2006-08-09",12.1415,12.4084,12.0081,12.3016,47100.0],["2006-08-10",12.3016,12.8753,12.2482,12.6885,46600.0],["2006-08-11",12.6752,12.6752,12.2816,12.4083,44600.0],["2006-08-14",12.4217,12.8486,12.4017,12.4017,25300.0],["2006-08-15",12.5418,12.5751,12.315,12.375,57700.0],["2006-08-16",12.4417,12.9687,12.4417,12.7686,26700.0],["2006-08-17",12.7086,13.3356,12.6285,13.2889,39200.0],["2006-08-18",13.329,13.329,12.6885,12.7553,45100.0],["2006-08-21",12.6752,12.6752,12.4084,12.6285,34100.0],["2006-08-22",12.6285,12.6285,12.4217,12.4951,38600.0],["2006-08-23",12.5084,12.5618,12.1749,12.3083,32500.0],["2006-08-24",12.2949,12.395,12.0548,12.1815,25000.0],["2006-08-25",12.1081,12.1749,12.0081,12.0081,21200.0],["2006-08-28",12.0081,12.1482,11.8413,11.8747,42100.0],["2006-08-29",11.9414,12.0948,11.7746,12.0414,56300.0],["2006-08-30",12.1081,12.1415,11.888,11.9547,50500.0],["2006-08-31",11.9547,12.1548,11.9414,11.9681,36700.0],["2006-09-01",11.9881,12.5284,11.9881,12.2949,34300.0],["2006-09-05",12.3083,12.4417,12.2416,12.3683,30200.0],["2006-09-06",12.3416,12.4084,12.0081,12.0481,38100.0],["2006-09-07",12.0081,12.0081,11.401,11.6011,67400.0],["2006-09-08",11.5745,11.6345,11.0808,11.1942,52900.0],["2006-09-11",11.1408,11.1675,11.0141,11.1141,82600.0],["2006-09-12",11.1675,11.6745,11.1542,11.6612,48200.0],["2006-09-13",11.7813,12.0548,11.7412,12.0348,29000.0],["2006-09-14",12.0081,12.0681,11.8813,12.0214,24500.0],["2006-09-15",12.0681,12.0748,11.6945,11.7813,100400.0],["2006-09-18",11.7746,12.2949,11.6545,12.2749,126300.0],["2006-09-19",12.3083,12.5084,12.0481,12.3683,62800.0],["2006-09-20",12.4417,12.5685,12.3483,12.5218,33300.0],["2006-09-21",12.5418,12.6418,12.4417,12.4617,56800.0],["2006-09-22",12.4217,12.4217,12.0081,12.0681,36500.0],["2006-09-25",12.0081,12.1081,11.928,12.0681,33700.0],["2006-09-26",12.0948,12.1682,12.0148,12.1682,30700.0],["2006-09-27",12.0414,12.1415,11.9747,12.0481,70700.0],["2006-09-28",12.0414,12.1015,11.9681,12.0681,75700.0],["2006-09-29",12.0748,12.5418,12.0081,12.1882,124200.0],["2006-10-02",12.1015,12.1548,11.9947,12.0281,67800.0],["2006-10-03",12.0281,12.0681,11.9747,12.0081,63600.0],["2006-10-04",12.0081,12.3817,12.0081,12.375,34900.0],["2006-10-05",12.3216,12.5551,12.2015,12.4751,22500.0],["2006-10-06",12.4084,12.5418,12.3416,12.5284,11700.0],["2006-10-09",12.1749,12.5284,12.1682,12.4417,34700.0],["2006-10-10",12.435,12.455,12.3083,12.455,16600.0],["2006-10-11",12.4484,12.4551,12.3083,12.3617,14400.0],["2006-10-12",12.3617,12.7686,12.3617,12.7019,59200.0],["2006-10-13",12.6552,13.1889,12.6552,13.1021,33000.0],["2006-10-16",13.1689,13.349,13.1088,13.3423,83400.0],["2006-10-17",13.3423,13.5291,13.2489,13.5291,168600.0],["2006-10-18",13.6425,13.8093,13.4824,13.6759,41900.0],["2006-10-19",13.6425,13.7759,13.5758,13.6692,33800.0],["2006-10-20",13.7092,13.7092,13.3557,13.3557,22000.0],["2006-10-23",13.3423,13.429,13.2689,13.429,115300.0],["2006-10-24",13.3757,13.4157,13.349,13.389,17500.0],["2006-10-25",13.409,13.5691,13.3423,13.3757,21700.0],["2006-10-26",13.409,13.5224,13.3423,13.4957,23800.0],["2006-10-27",13.4757,13.7426,13.3423,13.3423,26000.0],["2006-10-30",13.2756,13.5424,13.2089,13.5091,42300.0],["2006-10-31",13.5424,13.5758,13.3423,13.3423,22400.0],["2006-11-01",13.3757,13.5091,13.3423,13.3423,34400.0],["2006-11-02",13.3423,13.4357,13.2756,13.3557,22800.0],["2006-11-03",13.4224,13.5091,13.4224,13.4357,18000.0],["2006-11-06",13.4757,13.6225,13.3623,13.5424,31300.0],["2006-11-07",13.5424,13.876,13.5224,13.6158,28100.0],["2006-11-08",13.4757,14.0828,13.4757,14.0561,23500.0],["2006-11-09",15.1769,15.8774,15.1435,15.8507,155400.0],["2006-11-10",15.784,15.9641,15.5771,15.8373,73000.0],["2006-11-13",15.784,15.784,15.0101,15.0101,63600.0],["2006-11-14",15.0101,15.317,14.7699,15.0101,71600.0],["2006-11-15",15.0435,15.3437,14.7833,14.93,43500.0],["2006-11-16",14.9968,15.0768,14.7566,14.85,44000.0],["2006-11-17",14.85,14.9434,14.6298,14.7032,28000.0],["2006-11-20",14.6765,14.91,14.6165,14.91,27400.0],["2006-11-21",14.89,14.9434,14.81,14.9434,18800.0],["2006-11-22",14.9767,15.0034,14.81,14.8633,14700.0],["2006-11-24",14.8433,14.9701,14.7166,14.9367,12200.0],["2006-11-27",14.91,14.9434,14.6765,14.7299,65300.0],["2006-11-28",14.7433,14.81,14.6632,14.81,172900.0],["2006-11-29",14.91,14.9968,14.81,14.85,22000.0],["2006-11-30",14.7833,14.9901,14.7766,14.8967,24500.0],["2006-12-01",14.8633,15.3437,14.81,15.3236,60400.0],["2006-12-04",15.317,15.6772,15.317,15.6505,26400.0],["2006-12-05",15.7306,15.7306,15.5571,15.6772,61700.0],["2006-12-06",15.6906,15.7773,15.6105,15.7439,33700.0],["2006-12-07",15.7439,16.0441,15.7239,16.0308,33300.0],["2006-12-08",16.0308,16.1242,15.9374,16.0775,23200.0],["2006-12-11",16.0441,16.4844,15.9774,16.4577,48700.0],["2006-12-12",16.411,16.411,16.0641,16.1642,42800.0],["2006-12-13",16.2109,16.3043,16.1242,16.1909,21400.0],["2006-12-14",16.1776,16.2843,15.8707,16.1842,21700.0],["2006-12-15",16.1842,16.2776,16.0174,16.0508,59700.0],["2006-12-18",16.0508,16.1442,15.9841,16.0174,37200.0],["2006-12-19",15.9774,16.1842,15.6372,16.1842,23700.0],["2006-12-20",16.1442,16.2443,15.9574,16.0441,35400.0],["2006-12-21",16.0441,16.311,15.9441,15.9841,14200.0],["2006-12-22",15.884,16.1442,15.884,16.0641,44700.0],["2006-12-26",16.0108,16.3443,15.9441,16.2509,20900.0],["2006-12-27",16.2576,16.4177,16.2443,16.2776,21300.0],["2006-12-28",16.2776,16.3443,16.1442,16.1976,18000.0],["2006-12-29",16.1775,16.1775,15.864,16.0108,47000.0],["2007-01-03",15.9774,16.0308,15.6439,15.8774,104800.0],["2007-01-04",15.844,16.1309,15.6772,16.1309,61800.0],["2007-01-05",15.8106,16.0975,15.8106,16.0041,36400.0],["2007-01-08",15.7106,15.8307,15.4637,15.6906,33600.0],["2007-01-09",15.6639,15.6639,15.0168,15.297,28300.0],["2007-01-10",15.1435,15.1435,14.91,14.9767,18000.0],["2007-01-11",15.0101,15.0768,14.8233,14.9834,34000.0],["2007-01-12",14.9501,15.0101,14.9234,14.9834,17100.0],["2007-01-16",15.0101,15.0901,14.9767,15.0901,36600.0],["2007-01-17",15.0768,15.4437,15.0435,15.3503,26300.0],["2007-01-18",15.3437,15.4104,14.9834,15.0168,17800.0],["2007-01-19",15.0168,15.0168,14.8633,15.0034,27600.0],["2007-01-22",14.8433,14.8767,14.6832,14.7366,30300.0],["2007-01-23",14.6966,14.93,14.6298,14.8433,17300.0],["2007-01-24",14.8433,15.0768,14.8433,15.0701,20000.0],["2007-01-25",15.0435,15.0501,14.6765,14.81,43300.0],["2007-01-26",14.91,14.9968,14.7099,14.9767,32200.0],["2007-01-29",15.0101,15.0635,14.7633,14.9434,42800.0],["2007-01-30",14.91,15.0034,14.7366,14.8367,21200.0],["2007-01-31",14.81,14.8366,14.6966,14.7766,27900.0],["2007-02-01",14.7633,14.9567,14.7499,14.8433,19600.0],["2007-02-02",14.85,14.85,14.7566,14.8033,9900.0],["2007-02-05",14.8166,14.8166,14.6165,14.6765,23000.0],["2007-02-06",14.7099,14.7766,14.6765,14.7299,42900.0],["2007-02-07",14.7232,14.7366,14.4964,14.6165,29100.0],["2007-02-08",14.5765,14.6765,14.5498,14.6565,22300.0],["2007-02-09",14.7099,14.8433,14.5231,14.5698,42400.0],["2007-02-12",14.6098,14.6632,14.5565,14.6165,17700.0],["2007-02-13",14.6165,14.8033,14.5698,14.79,21700.0],["2007-02-14",14.7566,14.9034,14.5231,14.5765,31100.0],["2007-02-15",14.6432,14.6832,14.4097,14.4297,43300.0],["2007-02-16",14.443,14.6365,14.443,14.5698,31300.0],["2007-02-20",14.5631,14.9901,14.4697,14.9767,21900.0],["2007-02-21",15.0101,15.8507,14.9767,15.784,55800.0],["2007-02-22",15.7106,15.7706,15.377,15.6239,33000.0],["2007-02-23",15.5104,15.5771,15.3503,15.5304,26300.0],["2007-02-26",15.5304,15.5705,15.2769,15.397,59400.0],["2007-02-27",15.3103,15.3103,14.8433,14.8833,68400.0],["2007-02-28",14.89,15.1969,14.7032,15.1102,57700.0],["2007-03-01",15.1769,15.4104,14.9167,15.3236,50900.0],["2007-03-02",15.3236,15.3236,14.85,14.9434,60200.0],["2007-03-05",14.8767,15.0435,14.4764,14.4964,52700.0],["2007-03-06",14.5631,14.85,14.4831,14.8233,24300.0],["2007-03-07",14.8233,14.9968,14.5498,14.7499,24500.0],["2007-03-08",14.8767,14.8767,14.5298,14.5431,19900.0],["2007-03-09",14.6098,14.8767,14.5765,14.8033,21700.0],["2007-03-12",14.7432,14.9434,14.7099,14.8767,19000.0],["2007-03-13",14.8033,14.9834,14.4297,14.5298,35000.0],["2007-03-14",14.4764,14.7299,14.1962,14.7299,36000.0],["2007-03-15",15.6772,15.8106,13.5691,14.1362,197000.0],["2007-03-16",14.1429,14.2963,13.7426,13.936,122900.0],["2007-03-19",13.9427,14.1228,13.8493,14.0294,77300.0],["2007-03-20",14.0294,14.5631,14.0294,14.4831,49900.0],["2007-03-21",14.5298,14.6765,14.403,14.6765,70500.0],["2007-03-22",14.6966,14.79,14.6765,14.7433,27500.0],["2007-03-23",14.8033,14.93,14.7032,14.7299,27200.0],["2007-03-26",14.7366,14.8433,14.303,14.5898,81900.0],["2007-03-27",14.5231,14.5231,14.4297,14.5098,24200.0],["2007-03-28",14.4697,14.4898,14.363,14.4097,100100.0],["2007-03-29",14.5431,14.6765,14.4097,14.4631,63400.0],["2007-03-30",14.4964,14.6432,14.4097,14.5498,88200.0],["2007-04-02",14.5631,14.7232,14.5298,14.6699,51700.0],["2007-04-03",14.6765,15.2302,14.5431,15.0901,85000.0],["2007-04-04",15.1435,15.9241,15.0435,15.7773,125500.0],["2007-04-05",15.7439,15.7439,15.2769,15.4304,184300.0],["2007-04-09",15.417,15.4704,15.2836,15.3837,64900.0],["2007-04-10",15.4037,15.4771,15.377,15.377,27600.0],["2007-04-11",15.417,15.5038,15.377,15.4771,34700.0],["2007-04-12",15.5104,16.1042,15.377,16.1042,78500.0],["2007-04-13",16.1442,16.4511,15.9574,16.1776,61000.0],["2007-04-16",16.2309,16.9381,16.2309,16.7646,133600.0],["2007-04-17",16.778,16.778,15.9774,16.2376,54700.0],["2007-04-18",16.0842,16.1509,15.6705,15.9107,31700.0],["2007-04-19",15.7439,16.0308,15.5638,16.0308,43900.0],["2007-04-20",16.5445,16.5445,16.0175,16.1776,25100.0],["2007-04-23",16.2109,16.6579,16.2109,16.3377,39600.0],["2007-04-24",16.5044,16.5044,16.1575,16.3777,21200.0],["2007-04-25",16.4778,16.5845,16.3777,16.4444,35000.0],["2007-04-26",16.3777,16.4311,16.0575,16.3043,39100.0],["2007-04-27",16.1842,16.2776,15.8774,15.884,49800.0],["2007-04-30",15.8907,16.3777,15.5438,15.5438,73800.0],["2007-05-01",15.5238,15.5238,15.0768,15.2569,47900.0],["2007-05-02",15.2503,15.9241,15.2503,15.9241,680200.0],["2007-05-03",16.0108,16.0241,15.6372,15.9774,51700.0],["2007-05-04",16.0108,16.0108,15.5305,15.9641,49300.0],["2007-05-07",15.9841,15.9908,15.784,15.9107,21800.0],["2007-05-08",15.9107,16.2443,15.7506,16.2109,65500.0],["2007-05-09",15.9441,16.3443,15.7439,16.3243,72100.0],["2007-05-10",16.2443,16.4444,15.9107,16.2443,79900.0],["2007-05-11",16.2709,16.311,16.0241,16.1642,57300.0],["2007-05-14",16.1575,16.2976,15.9574,16.0842,63700.0],["2007-05-15",16.0241,16.3243,15.9974,16.0174,59700.0],["2007-05-16",16.0375,16.0441,15.8774,16.0441,64100.0],["2007-05-17",16.0241,16.1108,15.7239,16.0108,43600.0],["2007-05-18",16.0174,16.3377,15.9441,16.2176,55500.0],["2007-05-21",16.1776,16.2976,16.1509,16.291,41700.0],["2007-05-22",16.2109,16.2843,16.1776,16.2309,36800.0],["2007-05-23",16.2643,16.3377,16.1575,16.1842,40900.0],["2007-05-24",16.1842,16.351,16.0975,16.1242,49200.0],["2007-05-25",16.2176,16.271,16.1108,16.1509,54900.0],["2007-05-29",16.1909,16.2309,16.0641,16.1509,126500.0],["2007-05-30",16.1575,16.2042,15.9174,16.1776,54800.0],["2007-05-31",16.1842,16.351,16.1375,16.3176,56600.0],["2007-06-01",16.3243,16.6445,16.3243,16.4644,127200.0],["2007-06-04",16.4711,16.6712,16.4711,16.6379,79000.0],["2007-06-05",16.5044,16.7313,16.5044,16.6646,69700.0],["2007-06-06",16.5311,16.5511,16.4311,16.5044,56600.0],["2007-06-07",16.411,16.411,16.1242,16.3377,61800.0],["2007-06-08",16.3777,16.6645,16.2176,16.5378,37500.0],["2007-06-11",16.5245,16.6645,16.371,16.5711,43600.0],["2007-06-12",16.411,16.5378,16.3043,16.391,38600.0],["2007-06-13",16.3777,16.5445,16.2576,16.4711,31600.0],["2007-06-14",16.5378,16.5445,16.3643,16.4444,42400.0],["2007-06-15",16.7446,16.798,16.5511,16.6045,75400.0],["2007-06-18",16.5778,16.8313,16.5445,16.7112,69500.0],["2007-06-19",16.778,17.1716,16.5978,17.1449,47900.0],["2007-06-20",17.2249,17.345,17.0248,17.0782,81200.0],["2007-06-21",17.0782,17.2716,16.8046,16.898,42600.0],["2007-06-22",16.8313,16.9714,16.3777,16.6846,116900.0],["2007-06-25",16.6779,17.3984,16.4311,16.8046,60300.0],["2007-06-26",16.858,16.9247,16.4644,16.6512,34800.0],["2007-06-27",16.5245,17.0048,16.3777,16.9981,29300.0],["2007-06-28",17.0115,17.0115,16.818,16.8447,27200.0],["2007-06-29",16.8714,17.0048,16.6445,16.7446,32600.0],["2007-07-02",16.8447,17.6452,16.8447,17.5852,70400.0],["2007-07-03",17.5785,17.6252,17.4918,17.5451,27100.0],["2007-07-05",17.5251,17.6052,17.1115,17.4451,28400.0],["2007-07-06",17.5051,17.5451,17.3517,17.4851,17500.0],["2007-07-09",17.4784,17.5118,17.2716,17.5118,67900.0],["2007-07-10",17.3784,17.4851,17.0315,17.1916,46400.0],["2007-07-11",17.1515,17.4384,17.0114,17.4251,34700.0],["2007-07-12",17.5118,17.6119,17.3583,17.5985,36700.0],["2007-07-13",17.5251,17.5385,17.2449,17.4984,27900.0],["2007-07-16",17.4918,17.5451,17.1849,17.2783,26900.0],["2007-07-17",17.345,17.4651,17.0915,17.1048,46100.0],["2007-07-18",16.9781,17.1782,16.9381,17.1782,53200.0],["2007-07-19",17.2583,17.5518,17.1649,17.2716,27300.0],["2007-07-20",17.2316,17.2449,16.9381,16.9647,83300.0],["2007-07-23",16.9981,17.1716,16.9047,17.0248,18800.0],["2007-07-24",17.0115,17.5518,16.858,17.0048,183800.0],["2007-07-25",17.0648,17.2583,16.8313,16.8914,60100.0],["2007-07-26",16.6779,16.7179,16.3443,16.3777,93600.0],["2007-07-27",16.411,16.7846,16.3043,16.3443,79300.0],["2007-07-30",16.3443,16.6112,16.3443,16.3977,31200.0],["2007-07-31",16.3977,16.5445,16.1776,16.2243,61700.0],["2007-08-01",16.1775,16.6312,16.1442,16.5912,76900.0],["2007-08-02",16.6245,16.778,16.5445,16.6979,46700.0],["2007-08-03",16.7112,16.7846,16.1976,16.2109,112600.0],["2007-08-06",16.1775,16.8046,15.8974,16.4978,105900.0],["2007-08-07",16.2976,17.4117,15.9841,17.0114,255100.0],["2007-08-08",16.1775,16.1775,11.5811,12.7419,1021300.0],["2007-08-09",12.8286,13.5158,12.5418,13.3423,340600.0],["2007-08-10",12.842,13.7226,12.7486,13.4157,356200.0],["2007-08-13",13.4491,13.9827,13.1822,13.6425,101600.0],["2007-08-14",13.6692,13.9094,13.2889,13.3423,49800.0],["2007-08-15",13.3356,13.5091,13.0555,13.0821,70900.0],["2007-08-16",13.1088,13.3223,12.1749,13.0221,107300.0],["2007-08-17",13.4157,13.4624,12.5618,12.9554,98500.0],["2007-08-20",12.9887,13.0354,12.375,12.8019,46400.0],["2007-08-21",12.6752,13.1422,12.6485,12.8353,27200.0],["2007-08-22",12.9354,13.0088,12.7086,12.922,34900.0],["2007-08-23",12.9354,13.0088,12.5685,12.5951,45600.0],["2007-08-24",12.6018,12.9354,12.6018,12.8353,47400.0],["2007-08-27",12.7686,12.9821,12.4951,12.7219,32800.0],["2007-08-28",12.6619,12.6619,11.6745,11.7279,79800.0],["2007-08-29",11.8213,12.4284,11.7479,12.395,55000.0],["2007-08-30",12.2749,12.4217,12.0681,12.1015,48800.0],["2007-08-31",12.2416,12.335,11.848,12.2149,52400.0],["2007-09-04",12.1882,12.2482,11.4944,11.828,100200.0],["2007-09-05",11.7146,11.908,11.6945,11.7879,218800.0],["2007-09-06",11.8079,11.9747,11.6812,11.9681,109200.0],["2007-09-07",11.8213,11.8413,11.4677,11.5611,84000.0],["2007-09-10",11.6478,11.6745,10.7406,10.8073,82500.0],["2007-09-11",10.9207,11.1608,10.7672,11.1342,54100.0],["2007-09-12",11.1075,11.1075,10.1602,10.2669,76100.0],["2007-09-13",10.3069,11.7412,10.2803,11.6412,162200.0],["2007-09-14",11.4944,11.7746,11.3343,11.4744,57800.0],["2007-09-17",11.4677,11.5678,11.3276,11.341,88400.0],["2007-09-18",11.381,12.1282,11.341,12.0214,106600.0],["2007-09-19",12.1615,12.1615,11.7479,12.0014,54200.0],["2007-09-20",11.9681,11.9681,11.4944,11.6812,31100.0],["2007-09-21",11.7946,11.828,11.341,11.6345,80300.0],["2007-09-24",11.7813,11.7813,11.3743,11.5411,39000.0],["2007-09-25",11.4877,11.8413,11.3543,11.7279,47400.0],["2007-09-26",11.7746,12.0014,11.3677,11.4677,67100.0],["2007-09-27",11.4744,11.7279,11.341,11.7279,69200.0],["2007-09-28",11.6212,11.7212,11.3476,11.421,68800.0],["2007-10-01",11.3476,11.7412,11.3476,11.5278,102800.0],["2007-10-02",11.5811,11.6745,11.3677,11.5077,52900.0],["2007-10-03",11.4277,11.6412,11.3943,11.4877,49400.0],["2007-10-04",11.5544,11.6679,11.4811,11.6412,36000.0],["2007-10-05",11.6745,12.0348,11.5011,11.9747,68800.0],["2007-10-08",11.9747,11.9747,11.7279,11.9614,63100.0],["2007-10-09",11.9681,12.0148,11.7479,12.0081,36800.0],["2007-10-10",11.908,12.0081,11.8146,12.0081,25700.0],["2007-10-11",12.0081,12.0081,11.5144,11.7479,40100.0],["2007-10-12",11.7479,12.0081,11.6812,11.9414,47900.0],["2007-10-15",11.928,11.9747,11.3676,11.6212,63100.0],["2007-10-16",11.5945,11.7145,11.3476,11.4077,77000.0],["2007-10-17",11.5278,11.5278,11.2743,11.3343,94300.0],["2007-10-18",11.2676,11.3343,11.0808,11.2009,53100.0],["2007-10-19",11.1608,11.1608,10.2202,10.4003,65200.0],["2007-10-22",10.2469,10.5204,10.2469,10.2936,84700.0],["2007-10-23",10.407,10.8673,10.3536,10.6605,67800.0],["2007-10-24",10.6005,10.7072,10.3803,10.4404,59800.0],["2007-10-25",10.4537,10.6071,10.0468,10.2736,39200.0],["2007-10-26",10.4537,10.5338,10.2936,10.407,47700.0],["2007-10-29",10.4404,10.5071,9.92,10.0067,57100.0],["2007-10-30",10.0001,10.0067,9.6798,9.7132,42000.0],["2007-10-31",9.7332,9.94,9.5331,9.6798,52600.0],["2007-11-01",9.5664,9.6598,9.413,9.5197,123200.0],["2007-11-02",9.6598,9.8066,9.3997,9.6131,36600.0],["2007-11-05",9.5197,9.7132,8.9127,9.1462,174900.0],["2007-11-06",9.0061,9.3263,8.8393,8.9727,60800.0],["2007-11-07",8.966,8.9727,8.5391,8.5458,85900.0],["2007-11-08",8.5057,8.6725,8.3323,8.4123,75200.0],["2007-11-09",8.2922,8.4657,7.8186,8.3256,138300.0],["2007-11-12",8.2856,8.6391,8.2856,8.3523,69500.0],["2007-11-13",8.3389,8.4057,8.2389,8.359,224600.0],["2007-11-14",8.2589,8.7192,8.2122,8.2656,71700.0],["2007-11-15",8.2456,8.6125,8.0588,8.5524,50800.0],["2007-11-16",8.5524,8.5991,8.1722,8.3456,77900.0],["2007-11-19",8.2055,8.359,8.1855,8.2122,58600.0],["2007-11-20",8.2055,8.5391,8.1388,8.2922,72300.0],["2007-11-21",8.2255,8.3523,8.0054,8.1588,41300.0],["2007-11-23",8.2055,8.5391,8.2055,8.5391,20600.0],["2007-11-26",8.5191,9.1061,8.1455,8.1922,48800.0],["2007-11-27",8.1922,8.4857,8.1255,8.2589,50800.0],["2007-11-28",8.4057,9.1929,8.3056,9.1662,144300.0],["2007-11-29",9.1261,9.1261,8.7592,8.8193,41700.0],["2007-11-30",8.9727,9.0327,8.6725,8.6925,44000.0],["2007-12-03",8.4924,8.9393,8.4924,8.8393,64300.0],["2007-12-04",8.7726,8.9994,8.5791,8.5791,81600.0],["2007-12-05",8.7459,8.8726,8.6725,8.6858,41000.0],["2007-12-06",8.6725,9.0394,8.6725,8.926,68700.0],["2007-12-07",8.9727,9.2396,8.926,9.1061,36000.0],["2007-12-10",9.1061,9.2062,9.0394,9.1462,33100.0],["2007-12-11",9.2129,9.2662,9.0394,9.2329,59800.0],["2007-12-12",9.4197,9.5064,9.2396,9.2996,66000.0],["2007-12-13",9.2396,9.3129,9.0394,9.2129,68800.0],["2007-12-14",9.1728,9.2863,9.1595,9.1862,66800.0],["2007-12-17",9.1061,9.2729,8.9994,9.0394,82700.0],["2007-12-18",9.1061,9.473,8.8726,9.473,80400.0],["2007-12-19",9.3663,9.4997,9.1862,9.2996,45700.0],["2007-12-20",9.413,9.413,9.1595,9.3997,37200.0],["2007-12-21",9.5531,9.6999,9.3063,9.5731,103600.0],["2007-12-24",9.5331,9.8199,9.5331,9.8199,33300.0],["2007-12-26",9.7732,9.8133,9.6331,9.8133,46300.0],["2007-12-27",9.7466,10.0601,9.2862,9.2862,33300.0],["2007-12-28",9.4063,9.6198,9.2596,9.2596,34600.0],["2007-12-31",9.1728,9.2462,9.0995,9.1328,45900.0],["2008-01-02",9.1061,9.4397,9.0794,9.2529,65500.0],["2008-01-03",9.2529,9.3663,9.0394,9.0394,60100.0],["2008-01-04",8.9927,9.2395,8.8126,9.1261,75200.0],["2008-01-07",9.2129,9.3063,8.6658,8.6725,145800.0],["2008-01-08",8.6992,8.6992,8.4924,8.5057,94500.0],["2008-01-09",8.459,8.4724,7.952,8.1922,227100.0],["2008-01-10",8.1388,8.1722,7.8253,7.9454,102700.0],["2008-01-11",7.9854,8.0854,7.892,7.9787,85900.0],["2008-01-14",8.0454,8.1055,7.9854,8.0054,36200.0],["2008-01-15",7.872,7.932,7.7986,7.8119,32400.0],["2008-01-16",7.8053,8.2589,7.8053,8.0854,51500.0],["2008-01-17",8.0588,8.0988,7.7652,7.7652,31300.0],["2008-01-18",7.7385,7.8653,7.485,7.6385,44800.0],["2008-01-22",7.4183,8.0121,7.3983,7.7586,57900.0],["2008-01-23",7.5517,8.0721,7.5517,8.0721,86800.0],["2008-01-24",8.0654,8.2522,7.6051,8.1522,54700.0],["2008-01-25",8.3123,8.6858,8.3123,8.399,40300.0],["2008-01-28",8.3656,8.906,8.3389,8.8593,31900.0],["2008-01-29",8.906,8.906,8.2789,8.6725,35200.0],["2008-01-30",8.6058,8.9327,8.4924,8.5191,69900.0],["2008-01-31",8.3389,8.966,7.992,8.8726,50300.0],["2008-02-01",8.926,8.9927,8.3256,8.5324,52100.0],["2008-02-04",8.5191,9.0127,8.4924,8.8393,40000.0],["2008-02-05",8.6725,8.7059,8.2989,8.2989,52100.0],["2008-02-06",8.1788,8.6925,8.1788,8.6191,74000.0],["2008-02-07",8.5724,8.846,8.3189,8.6458,57700.0],["2008-02-08",8.6391,8.6725,8.2789,8.4323,75500.0],["2008-02-11",8.439,8.6125,8.3256,8.5391,21800.0],["2008-02-12",8.5658,8.5658,8.0254,8.0321,61300.0],["2008-02-13",8.1522,8.4724,8.0988,8.3323,47900.0],["2008-02-14",8.3323,8.3723,8.0054,8.0121,35700.0],["2008-02-15",7.972,7.972,7.7385,7.8453,44500.0],["2008-02-19",7.9787,8.3189,7.892,8.1588,22700.0],["2008-02-20",8.0854,8.0854,7.9253,8.0121,15700.0],["2008-02-21",8.0854,8.2189,7.7786,7.7919,17800.0],["2008-02-22",7.7852,7.8786,7.4917,7.7852,36600.0],["2008-02-25",7.7719,7.7986,7.5317,7.7052,54300.0],["2008-02-26",7.6518,7.9053,7.6051,7.7452,114100.0],["2008-02-27",7.6785,8.2989,7.5184,8.2589,27600.0],["2008-02-28",8.2122,8.2255,7.8386,8.0454,40100.0],["2008-02-29",7.972,7.992,7.6718,7.7119,64500.0],["2008-03-03",7.7452,7.7919,7.6051,7.7652,65500.0],["2008-03-04",7.6785,7.872,7.6718,7.8386,64100.0],["2008-03-05",7.972,8.0054,7.7852,7.8386,47800.0],["2008-03-06",7.7786,7.7986,7.5384,7.5384,44800.0],["2008-03-07",7.5051,7.6051,7.4784,7.5317,67000.0],["2008-03-10",7.5784,7.6051,7.3783,7.3783,57000.0],["2008-03-11",7.6385,7.6385,7.2249,7.3116,93700.0],["2008-03-12",7.3983,7.5718,7.0047,7.0114,62300.0],["2008-03-13",6.9046,7.1715,6.9046,7.1181,57700.0],["2008-03-14",7.0047,7.1315,6.491,6.5511,133500.0],["2008-03-17",6.5377,6.7979,6.2509,6.2509,113800.0],["2008-03-18",6.3976,6.4377,6.1375,6.2242,109700.0],["2008-03-19",6.2842,6.3509,6.0507,6.0774,81700.0],["2008-03-20",6.1775,6.2842,6.0107,6.0574,164700.0],["2008-03-24",6.0708,6.0708,5.9507,5.9907,165500.0],["2008-03-25",6.0507,6.5711,5.964,6.4243,115100.0],["2008-03-26",6.3109,7.0314,6.3042,6.6511,137400.0],["2008-03-27",6.6778,6.918,6.6645,6.7112,64700.0],["2008-03-28",6.7379,6.8179,6.4777,6.4777,48400.0],["2008-03-31",6.4577,6.6111,6.3576,6.4243,44700.0],["2008-04-01",6.4977,6.9313,6.391,6.8646,77100.0],["2008-04-02",6.8713,7.1315,6.7646,7.0247,122100.0],["2008-04-03",6.9447,7.2982,6.7112,7.0981,78800.0],["2008-04-04",7.0514,7.1582,6.9447,7.0247,24500.0],["2008-04-07",7.0714,7.3249,7.0714,7.1848,28100.0],["2008-04-08",7.2382,7.4117,7.0514,7.2515,34700.0],["2008-04-09",7.2582,7.2582,6.8513,6.9046,29700.0],["2008-04-10",6.9046,7.2449,6.8913,7.1448,17100.0],["2008-04-11",7.0714,7.1315,6.7445,6.7579,24400.0],["2008-04-14",6.7712,7.2515,6.7712,7.2048,44200.0],["2008-04-15",7.2382,7.2449,6.8179,6.9247,27500.0],["2008-04-16",6.998,7.3249,6.8913,7.2916,26000.0],["2008-04-17",7.2649,7.5184,7.0447,7.2782,36000.0],["2008-04-18",7.3183,7.4383,6.8179,7.4117,45100.0],["2008-04-21",7.365,7.365,6.9847,7.0047,16300.0],["2008-04-22",6.9513,7.3383,6.9113,7.1115,73200.0],["2008-04-23",7.1515,7.4917,7.1515,7.2716,74800.0],["2008-04-24",7.2916,7.6051,7.2182,7.5317,84200.0],["2008-04-25",7.5451,7.7119,7.3449,7.6251,28600.0],["2008-04-28",7.6251,7.9587,7.6251,7.8986,23200.0],["2008-04-29",7.8453,7.872,7.6318,7.6718,16300.0],["2008-04-30",7.7119,7.7786,7.4917,7.5251,39100.0],["2008-05-01",7.5051,7.6118,7.3116,7.365,43300.0],["2008-05-02",7.4183,7.5317,6.998,6.998,23300.0],["2008-05-05",7.0848,7.4183,6.9914,7.2916,29500.0],["2008-05-06",7.3383,7.425,7.2582,7.3316,59200.0],["2008-05-07",7.3716,7.3983,7.2382,7.2449,37000.0],["2008-05-08",7.3249,7.505,7.2582,7.2916,28100.0],["2008-05-09",7.2315,7.2916,7.0714,7.1848,13900.0],["2008-05-12",7.2649,7.5384,7.1782,7.3383,34100.0],["2008-05-13",6.8446,7.3583,6.6645,7.0714,94800.0],["2008-05-14",7.0981,7.5184,7.0181,7.385,44000.0],["2008-05-15",7.3583,7.6451,7.0447,7.3183,57300.0],["2008-05-16",7.4383,7.6451,7.0381,7.2182,65300.0],["2008-05-19",7.1715,7.3049,7.0581,7.0714,45000.0],["2008-05-20",7.0447,7.3183,7.0447,7.1115,61400.0],["2008-05-21",7.1515,7.1915,6.9113,6.9313,39100.0],["2008-05-22",6.9113,7.2382,6.9113,7.2382,27800.0],["2008-05-23",7.2048,7.2048,6.9447,7.0714,48200.0],["2008-05-27",7.0648,7.1915,7.0381,7.0848,53500.0],["2008-05-28",7.1381,7.3449,7.0714,7.1782,100400.0],["2008-05-29",7.1448,7.385,7.1048,7.2382,66900.0],["2008-05-30",7.2716,7.485,7.2382,7.465,48200.0],["2008-06-02",7.3516,7.4984,7.1782,7.2115,77800.0],["2008-06-03",7.2315,7.3116,7.1448,7.2916,80200.0],["2008-06-04",7.2449,7.6718,7.1848,7.2649,50700.0],["2008-06-05",7.2382,7.4984,7.2315,7.385,42000.0],["2008-06-06",7.3383,7.465,7.1715,7.1782,92100.0],["2008-06-09",7.1048,7.1982,6.8379,7.0114,50600.0],["2008-06-10",6.9247,7.1648,6.9247,6.9647,20500.0],["2008-06-11",6.938,7.1315,6.7712,6.8046,39800.0],["2008-06-12",6.8046,7.0447,6.7245,6.7312,33600.0],["2008-06-13",6.7646,7.0581,6.6578,6.6712,62300.0],["2008-06-16",6.5644,7.0648,6.5044,7.0514,50000.0],["2008-06-17",7.0047,7.1248,6.7312,6.8179,44300.0],["2008-06-18",6.7112,6.918,6.6245,6.7112,51300.0],["2008-06-19",6.6712,6.878,6.6712,6.7245,10900.0],["2008-06-20",6.6978,6.7579,6.5044,6.6778,73500.0],["2008-06-23",6.6912,6.878,6.6645,6.6645,21400.0],["2008-06-24",6.6712,6.9113,6.5644,6.6912,36500.0],["2008-06-25",6.6845,6.7779,6.6712,6.7512,19300.0],["2008-06-26",6.6778,6.9313,6.6445,6.8313,49400.0],["2008-06-27",6.8446,7.0114,6.511,6.6578,998000.0],["2008-06-30",6.6578,6.8846,6.6044,6.6445,31900.0],["2008-07-01",6.5177,6.6778,6.0374,6.5911,167100.0],["2008-07-02",6.6712,6.7712,6.2642,6.6311,73200.0],["2008-07-03",6.6712,6.6712,6.3643,6.5911,15700.0],["2008-07-07",6.5644,6.7112,6.5444,6.6445,53300.0],["2008-07-08",6.6645,6.7112,6.5778,6.6445,49900.0],["2008-07-09",6.6111,6.8113,6.5911,6.6378,12500.0],["2008-07-10",6.6111,6.7379,6.5511,6.7379,24100.0],["2008-07-11",6.6712,6.6712,6.5444,6.6245,50000.0],["2008-07-14",6.6378,6.6912,6.4577,6.5644,84400.0],["2008-07-15",6.5377,6.5377,6.1441,6.1508,60900.0],["2008-07-16",6.2108,6.3776,6.1241,6.2309,23300.0],["2008-07-17",6.2575,6.2709,6.0641,6.1175,54200.0],["2008-07-18",6.0107,6.0708,5.6505,6.004,28800.0],["2008-07-21",6.0708,6.0708,5.8573,6.0107,54200.0],["2008-07-22",5.9974,6.0507,5.964,6.004,44900.0],["2008-07-23",5.9974,6.0241,5.6571,5.6638,48000.0],["2008-07-24",5.6772,5.7038,5.397,5.397,88600.0],["2008-07-25",5.517,5.7572,5.4837,5.6505,17400.0],["2008-07-28",5.5504,5.6238,5.5037,5.517,12200.0],["2008-07-29",5.6104,5.7772,5.517,5.5771,31300.0],["2008-07-30",5.5971,5.7705,5.5504,5.6772,23500.0],["2008-07-31",5.6972,5.7706,5.6972,5.7372,11800.0],["2008-08-01",5.6705,5.7305,5.6505,5.7172,10000.0],["2008-08-04",5.6705,5.6705,5.5771,5.6171,16700.0],["2008-08-05",5.7372,5.7639,5.6972,5.7305,10200.0],["2008-08-06",5.6305,5.7839,5.6238,5.7572,14900.0],["2008-08-07",5.7038,5.7906,5.5304,5.5504,13300.0],["2008-08-08",5.5304,5.5838,5.5037,5.5037,20200.0],["2008-08-11",5.5838,5.944,5.5504,5.7239,45500.0],["2008-08-12",5.7372,5.8439,5.6305,5.6305,21500.0],["2008-08-13",5.6371,5.6371,5.5437,5.6038,14300.0],["2008-08-14",5.6638,5.7239,5.6305,5.6705,39100.0],["2008-08-15",5.6705,5.9974,5.6238,5.6438,24000.0],["2008-08-18",5.6705,5.924,5.6705,5.8239,17500.0],["2008-08-19",5.7705,5.8239,5.6438,5.6505,21700.0],["2008-08-20",5.6705,5.6838,5.5971,5.6705,13000.0],["2008-08-21",5.6772,5.7705,5.5371,5.6772,22800.0],["2008-08-22",5.6705,5.6838,5.5104,5.6371,8500.0],["2008-08-25",5.7172,5.8439,5.5704,5.5704,24800.0],["2008-08-26",5.5704,5.7439,5.5637,5.6705,16500.0],["2008-08-27",5.6505,5.6705,5.5971,5.6305,2600.0],["2008-08-28",5.6838,5.6838,5.5971,5.6638,4400.0],["2008-08-29",5.6305,5.6505,5.5571,5.5838,11500.0],["2008-09-02",5.7439,5.7439,5.6571,5.7172,35700.0],["2008-09-03",5.7172,5.7839,5.6038,5.7572,18000.0],["2008-09-04",5.7172,5.8506,5.6772,5.8373,29400.0],["2008-09-05",5.8373,5.9173,5.7639,5.8506,14100.0],["2008-09-08",5.8506,5.8506,5.6972,5.7706,13300.0],["2008-09-09",5.7439,5.7972,5.5838,5.6705,64300.0],["2008-09-10",5.6972,5.7239,5.5704,5.5704,15300.0],["2008-09-11",5.6038,5.6171,5.5104,5.5704,14800.0],["2008-09-12",5.5571,5.6838,5.5304,5.6705,13200.0],["2008-09-15",5.6571,5.6571,5.2435,5.4303,60900.0],["2008-09-16",5.3703,5.4637,5.3236,5.417,13600.0],["2008-09-17",5.3703,5.4437,5.3369,5.4036,22800.0],["2008-09-18",5.397,5.4236,5.3703,5.397,35800.0],["2008-09-19",5.4904,5.6705,5.4036,5.6705,21400.0],["2008-09-22",5.6371,5.6371,5.3369,5.4036,71400.0],["2008-09-23",5.377,5.5104,5.377,5.4036,59000.0],["2008-09-24",5.3569,5.4236,5.2369,5.3436,73200.0],["2008-09-25",5.2769,5.2769,5.0567,5.0968,31000.0],["2008-09-26",4.9767,5.0367,4.9433,5.01,24400.0],["2008-09-29",4.9567,5.2035,4.7365,5.2035,51000.0],["2008-09-30",5.2369,5.2369,4.8433,4.9433,37400.0],["2008-10-01",4.99,5.0567,4.6031,4.6031,22500.0],["2008-10-02",4.6698,4.6698,4.423,4.523,18400.0],["2008-10-03",4.4697,4.5364,4.4363,4.4563,6800.0],["2008-10-06",4.4697,4.5431,4.3563,4.4897,33100.0],["2008-10-07",4.5898,4.5898,4.1294,4.1561,44800.0],["2008-10-08",4.1361,4.1361,4.0027,4.0094,24300.0],["2008-10-09",4.1361,4.1828,3.8493,3.8693,21700.0],["2008-10-10",3.7759,3.8559,2.8352,3.3422,111900.0],["2008-10-13",3.3356,3.7959,3.3089,3.7892,57900.0],["2008-10-14",3.9493,4.0561,3.8759,3.8826,21700.0],["2008-10-15",3.896,3.9026,3.6224,3.6224,12900.0],["2008-10-16",3.6691,3.7092,3.3356,3.509,21400.0],["2008-10-17",3.529,3.5357,3.3356,3.529,45100.0],["2008-10-20",3.6291,3.6691,3.5024,3.6091,38600.0],["2008-10-21",3.6224,3.6958,3.509,3.5224,43300.0],["2008-10-22",3.2022,3.5224,3.2022,3.4423,12100.0],["2008-10-23",3.449,3.4823,3.3623,3.4557,12300.0],["2008-10-24",3.4023,3.5224,3.4023,3.4423,6000.0],["2008-10-27",3.5357,3.6425,3.5157,3.6358,14300.0],["2008-10-28",3.6491,3.6958,3.4223,3.5824,22500.0],["2008-10-29",3.6158,3.9093,3.5757,3.7158,48600.0],["2008-10-30",3.7559,3.9226,3.7559,3.916,22600.0],["2008-10-31",3.9226,4.0694,3.8559,4.0694,7600.0],["2008-11-03",4.0294,4.0294,3.7892,3.7892,10100.0],["2008-11-04",3.8292,3.8426,3.5624,3.8426,36700.0],["2008-11-05",3.7825,3.8759,3.6425,3.6625,18500.0],["2008-11-06",3.6691,3.6691,3.4623,3.5958,69500.0],["2008-11-07",3.5958,3.7158,3.5024,3.6625,69100.0],["2008-11-10",3.8626,4.0494,3.6891,3.9827,38800.0],["2008-11-11",3.8759,3.9827,3.8759,3.916,7000.0],["2008-11-12",3.9026,3.9693,3.9026,3.936,30000.0],["2008-11-13",3.9427,4.016,3.8359,3.9627,73900.0],["2008-11-14",3.8826,4.0961,3.8826,4.0761,24400.0],["2008-11-17",4.0761,4.2695,4.0761,4.2695,15600.0],["2008-11-18",4.2362,4.5697,4.0694,4.503,46100.0],["2008-11-19",4.523,4.6298,4.1695,4.3363,34400.0],["2008-11-20",4.2962,4.3296,4.1695,4.2562,30600.0],["2008-11-21",4.3029,4.5898,4.3029,4.5431,54800.0],["2008-11-24",4.5697,4.8032,4.4497,4.6965,25200.0],["2008-11-25",4.6965,4.7966,4.4563,4.4697,64700.0],["2008-11-26",4.4897,4.503,4.1028,4.3629,14000.0],["2008-11-28",4.3363,4.3363,4.3029,4.3363,5700.0],["2008-12-01",4.2362,4.2962,3.469,3.489,91000.0],["2008-12-02",3.5357,3.6691,3.5357,3.6024,15500.0],["2008-12-03",3.469,3.6758,3.4623,3.6358,140800.0],["2008-12-04",3.6024,3.8159,3.6024,3.6958,71900.0],["2008-12-05",3.6691,3.7358,3.6425,3.7358,12500.0],["2008-12-08",3.8226,3.9627,3.8092,3.9293,51400.0],["2008-12-09",3.9293,3.9293,3.7158,3.7358,23100.0],["2008-12-10",3.7692,3.8359,3.7092,3.8026,29300.0],["2008-12-11",3.7692,3.8359,3.7425,3.8359,19700.0],["2008-12-12",3.5357,3.8359,3.5357,3.8359,25300.0],["2008-12-15",3.7759,3.9026,3.7292,3.7692,207500.0],["2008-12-16",3.8026,4.0227,3.7559,3.8626,75100.0],["2008-12-17",3.8359,3.9627,3.7492,3.9026,103200.0],["2008-12-18",3.8693,3.8693,3.7292,3.7959,43300.0],["2008-12-19",3.7425,3.7692,3.6291,3.6691,39600.0],["2008-12-22",3.6691,3.6691,3.529,3.6158,20800.0],["2008-12-23",3.6358,3.7025,3.5424,3.6825,44000.0],["2008-12-24",3.6691,3.6958,3.6158,3.6691,17200.0],["2008-12-26",3.6691,3.6691,3.509,3.5757,25100.0],["2008-12-29",3.6291,3.6291,3.3356,3.5691,77500.0],["2008-12-30",3.5357,3.5624,3.3556,3.5024,33200.0],["2008-12-31",3.4823,3.5824,3.4823,3.5357,27300.0],["2009-01-02",3.5024,3.5024,3.3356,3.4356,76000.0],["2009-01-05",3.3689,3.5824,3.3022,3.5557,51200.0],["2009-01-06",3.5357,3.5691,3.5024,3.5224,28100.0],["2009-01-07",3.5024,3.8426,3.5024,3.6758,85900.0],["2009-01-08",3.6358,3.6491,3.5024,3.5824,52900.0],["2009-01-09",3.6358,3.6758,3.6024,3.6491,7300.0],["2009-01-12",3.7158,3.9026,3.6291,3.7625,33200.0],["2009-01-13",3.6891,3.8026,3.6024,3.6758,21100.0],["2009-01-14",3.6024,3.8026,3.6024,3.7025,21300.0],["2009-01-15",3.6958,3.7692,3.6958,3.7025,18600.0],["2009-01-16",3.7158,3.7559,3.6825,3.7158,17900.0],["2009-01-20",3.7358,3.7692,3.6892,3.7092,14100.0],["2009-01-21",3.6958,3.7358,3.6158,3.6691,17300.0],["2009-01-22",3.6958,3.7425,3.6425,3.7025,13400.0],["2009-01-23",3.7225,3.7892,3.6691,3.7358,36800.0],["2009-01-26",3.7092,3.7759,3.6558,3.6625,37500.0],["2009-01-27",3.6425,3.6825,3.6224,3.6425,17500.0],["2009-01-28",3.6625,3.7692,3.6558,3.7692,5000.0],["2009-01-29",3.6825,3.8092,3.6224,3.6825,9500.0],["2009-01-30",3.6691,3.7358,3.6358,3.6358,12000.0],["2009-02-02",3.6958,3.8893,3.6224,3.6224,31100.0],["2009-02-03",3.6491,3.6491,3.4757,3.5157,46700.0],["2009-02-04",3.4757,3.5424,3.4757,3.5024,41100.0],["2009-02-05",3.509,3.5958,3.4823,3.5958,2900.0],["2009-02-06",3.6024,3.8893,3.5624,3.7492,7200.0],["2009-02-09",3.8026,4.4763,3.8026,4.3363,16900.0],["2009-02-10",4.3363,4.3429,4.1228,4.1828,4700.0],["2009-02-11",4.1228,4.3229,4.1094,4.3229,5200.0],["2009-02-12",4.3229,4.3229,3.7225,3.7225,20200.0],["2009-02-13",4.0427,4.1161,3.7492,3.896,19500.0],["2009-02-17",3.6358,3.6425,3.5757,3.5891,9400.0],["2009-02-18",3.5357,3.7092,3.5357,3.7025,8100.0],["2009-02-19",3.7025,3.7025,3.5224,3.5891,14400.0],["2009-02-20",3.5891,3.6024,3.5424,3.5958,13800.0],["2009-02-23",3.6691,3.6825,3.5891,3.5891,2400.0],["2009-02-24",3.5891,3.7225,3.5557,3.6825,7800.0],["2009-02-25",3.6291,3.936,3.6291,3.8826,5500.0],["2009-02-26",3.9026,4.3363,3.8693,4.2762,22100.0],["2009-02-27",4.3096,4.3096,4.0094,4.0694,5800.0],["2009-03-02",4.0027,4.0027,3.7358,3.8426,31400.0],["2009-03-03",3.8426,3.8426,3.6491,3.6491,3900.0],["2009-03-04",3.6491,3.7692,3.5891,3.6625,33300.0],["2009-03-05",3.5824,3.7559,3.5424,3.6358,30800.0],["2009-03-06",3.7292,3.7292,3.5357,3.5691,5800.0],["2009-03-09",3.5691,3.7158,3.5491,3.7158,10400.0],["2009-03-10",3.6892,3.8826,3.6425,3.6958,26200.0],["2009-03-11",3.6958,3.8426,3.5757,3.6691,24600.0],["2009-03-12",3.5024,3.9493,3.5024,3.8826,42200.0],["2009-03-13",3.9627,4.3096,3.9293,4.1628,42400.0],["2009-03-16",4.1895,4.2429,3.8759,4.1361,30200.0],["2009-03-17",4.2362,4.2429,3.8159,4.0694,40000.0],["2009-03-18",4.0227,4.2295,3.7825,4.1361,29100.0],["2009-03-19",4.1361,4.2629,4.0561,4.0894,39600.0],["2009-03-20",4.0961,4.1361,4.0894,4.1361,2600.0],["2009-03-23",4.1361,4.2362,4.1161,4.1361,10100.0],["2009-03-24",4.1361,4.3296,4.0361,4.1228,62100.0],["2009-03-25",4.1495,4.3162,4.1094,4.2028,24500.0],["2009-03-26",4.1962,4.2629,4.1761,4.2228,37500.0],["2009-03-27",4.2429,4.2629,4.2429,4.2629,3700.0],["2009-03-30",4.2495,4.2762,4.2495,4.2562,3600.0],["2009-03-31",4.2629,4.3363,4.2562,4.2695,8300.0],["2009-04-01",4.2829,4.2962,4.2629,4.2762,13300.0],["2009-04-02",4.2762,4.3563,4.2762,4.3363,12200.0],["2009-04-03",4.3029,4.6031,4.3029,4.5364,16100.0],["2009-04-06",4.5697,4.93,4.4363,4.8366,16600.0],["2009-04-07",4.8299,4.8633,4.7832,4.8566,6900.0],["2009-04-08",4.9567,4.99,4.8566,4.8566,3900.0],["2009-04-09",4.8833,5.2235,4.8699,4.8699,15600.0],["2009-04-13",5.0034,5.0701,4.9367,5.0034,22800.0],["2009-04-14",4.99,5.377,4.9367,5.2035,47900.0],["2009-04-15",5.2035,5.6038,5.2035,5.3836,115100.0],["2009-04-16",5.3836,5.417,5.3102,5.3369,11900.0],["2009-04-17",5.3369,5.3369,5.0634,5.2569,19100.0],["2009-04-20",5.2369,5.2702,5.0034,5.1034,18900.0],["2009-04-21",5.0968,5.417,5.0968,5.2902,12300.0],["2009-04-22",5.2702,5.3303,5.2702,5.2702,5400.0],["2009-04-23",5.2369,5.2569,5.0968,5.2569,3900.0],["2009-04-24",5.2902,5.3903,5.1701,5.2702,7100.0],["2009-04-27",5.1168,5.4036,5.1168,5.3369,7800.0],["2009-04-28",5.3369,5.3436,5.2702,5.3169,10800.0],["2009-04-29",5.2702,5.3636,5.2435,5.2702,6100.0],["2009-04-30",5.2902,5.3503,5.2569,5.3369,9800.0],["2009-05-01",5.3303,5.4036,5.3303,5.3903,10500.0],["2009-05-04",5.437,5.437,5.0367,5.2902,30900.0],["2009-05-05",5.3036,5.3503,5.2635,5.3102,13300.0],["2009-05-06",5.3236,5.3569,5.0567,5.1768,29000.0],["2009-05-07",5.3303,5.3303,5.0701,5.1501,23400.0],["2009-05-08",5.1768,5.4036,5.1768,5.3369,14500.0],["2009-05-11",5.2769,5.2969,5.1034,5.2836,17400.0],["2009-05-12",5.2302,5.3102,5.0367,5.2168,11600.0],["2009-05-13",5.1635,5.2369,5.0834,5.1701,24800.0],["2009-05-14",5.2435,5.2435,5.1435,5.1568,11300.0],["2009-05-15",5.1968,5.2035,5.1101,5.1701,21100.0],["2009-05-18",5.1902,5.2302,5.1701,5.1968,7800.0],["2009-05-19",5.1635,5.2369,5.1635,5.2035,15000.0],["2009-05-20",5.1968,5.3102,5.1968,5.3102,32400.0],["2009-05-21",5.2235,5.3036,5.1301,5.1701,27800.0],["2009-05-22",5.1368,5.2435,5.1368,5.1968,10800.0],["2009-05-26",5.1435,5.2369,5.0434,5.2369,33000.0],["2009-05-27",5.1902,5.2235,5.1101,5.1435,38200.0],["2009-05-28",5.5504,5.6104,5.2102,5.3903,38700.0],["2009-05-29",5.2569,5.3903,5.1168,5.1168,33400.0],["2009-06-01",5.1968,5.6371,5.1701,5.4703,97500.0],["2009-06-02",5.4703,5.4703,5.2102,5.3703,35500.0],["2009-06-03",5.3903,5.5304,5.2502,5.4503,39600.0],["2009-06-04",5.5304,5.5371,5.3703,5.4036,12500.0],["2009-06-05",5.397,5.5904,5.2769,5.4437,181900.0],["2009-06-08",5.437,5.5037,5.3303,5.4503,28500.0],["2009-06-09",5.457,5.4703,5.3369,5.4437,27100.0],["2009-06-10",5.457,5.4703,5.3169,5.4703,17100.0],["2009-06-11",5.4637,5.8106,5.4303,5.8106,23600.0],["2009-06-12",5.8039,5.8973,5.5037,5.6638,17600.0],["2009-06-15",5.5504,5.5571,5.2369,5.4637,24100.0],["2009-06-16",5.4837,5.4837,5.2302,5.4303,16300.0],["2009-06-17",5.4503,5.8239,5.3436,5.7706,49200.0],["2009-06-18",5.7705,5.8239,5.3436,5.3436,44700.0],["2009-06-19",5.3569,5.6905,5.3569,5.6104,25000.0],["2009-06-22",5.5838,5.5838,5.2769,5.3436,60100.0],["2009-06-23",5.3436,5.3569,5.1635,5.3436,22000.0],["2009-06-24",5.3102,5.4236,5.1101,5.3903,32200.0],["2009-06-25",5.417,5.6638,5.3369,5.6305,49900.0],["2009-06-26",5.6371,6.1375,5.5237,5.8706,1025500.0],["2009-06-29",5.9173,5.9173,5.0834,5.3703,120100.0],["2009-06-30",5.4236,6.1441,5.4236,5.8706,59500.0],["2009-07-01",5.8973,5.9774,5.517,5.8573,65500.0],["2009-07-02",5.8306,5.8306,5.2102,5.4036,22700.0],["2009-07-06",5.4237,5.6571,5.3236,5.5504,33300.0],["2009-07-07",5.5704,5.7572,5.397,5.397,16000.0],["2009-07-08",5.417,5.5437,5.417,5.5237,31700.0],["2009-07-09",5.5571,5.5571,5.4236,5.4703,11300.0],["2009-07-10",5.4303,5.6772,5.4103,5.6438,10900.0],["2009-07-13",5.6438,5.6505,5.477,5.6104,16500.0],["2009-07-14",5.6171,5.6705,5.5237,5.6505,26500.0],["2009-07-15",5.6838,5.7906,5.437,5.7372,37000.0],["2009-07-16",5.7105,5.7772,5.6905,5.7706,20800.0],["2009-07-17",5.7639,5.8306,5.6905,5.7906,25600.0],["2009-07-20",5.7038,5.9307,5.7038,5.884,51600.0],["2009-07-21",5.9373,6.431,5.8906,6.1708,44200.0],["2009-07-22",6.1441,6.2976,5.9106,5.9974,13000.0],["2009-07-23",5.9774,6.4777,5.8906,6.2842,36700.0],["2009-07-24",6.2976,6.2976,6.004,6.2709,20600.0],["2009-07-27",6.2509,6.7512,6.2509,6.4577,42300.0],["2009-07-28",6.431,6.4443,6.1375,6.3643,11400.0],["2009-07-29",6.3309,6.4577,6.2442,6.2909,10600.0],["2009-07-30",6.3776,6.3976,6.0374,6.1575,40600.0],["2009-07-31",6.1575,6.2509,5.7705,5.8906,52600.0],["2009-08-03",5.9507,6.1041,5.6038,5.7372,64800.0],["2009-08-04",5.7038,6.0774,5.5104,5.7439,32100.0],["2009-08-05",5.6972,5.8373,5.6371,5.7706,26700.0],["2009-08-06",5.964,6.371,5.8373,6.0307,52500.0],["2009-08-07",6.0774,6.2909,5.9106,6.0574,24900.0],["2009-08-10",6.0641,6.1842,5.9774,6.0708,13500.0],["2009-08-11",6.0908,6.2175,6.004,6.0174,24500.0],["2009-08-12",6.0641,6.5311,6.0507,6.2842,60800.0],["2009-08-13",6.2842,6.6044,6.2042,6.4043,44500.0],["2009-08-14",6.4177,6.4844,6.3176,6.3509,49500.0],["2009-08-17",6.2575,6.4577,6.2375,6.3243,42300.0],["2009-08-18",6.3509,6.6245,6.1308,6.2242,58400.0],["2009-08-19",6.1575,6.3109,6.1441,6.2242,56700.0],["2009-08-20",6.2375,6.5377,6.2375,6.491,40100.0],["2009-08-21",6.6044,6.6111,6.431,6.4777,55900.0],["2009-08-24",6.491,6.6044,6.3843,6.3843,116200.0],["2009-08-25",6.4177,6.7912,6.2842,6.5177,63600.0],["2009-08-26",6.5377,6.7912,6.4577,6.7379,44100.0],["2009-08-27",6.7646,6.8313,6.5577,6.7045,125900.0],["2009-08-28",6.7312,7.1582,6.7179,6.9647,49400.0],["2009-08-31",6.9647,7.0914,6.7045,6.7512,61100.0],["2009-09-01",6.8113,6.8313,6.5044,6.5711,56500.0],["2009-09-02",6.5444,6.5577,6.3376,6.411,56500.0],["2009-09-03",6.4243,6.5311,6.3509,6.4177,45300.0],["2009-09-04",6.3976,6.5577,6.3976,6.5377,80500.0],["2009-09-08",6.5511,6.6178,6.3376,6.3443,57400.0],["2009-09-09",6.3376,6.6044,6.3376,6.5177,35900.0],["2009-09-10",6.5044,6.7979,6.5044,6.7646,96500.0],["2009-09-11",6.7312,6.918,6.6712,6.8513,107000.0],["2009-09-14",6.8513,7.2582,6.7245,7.2249,38400.0],["2009-09-15",7.2449,7.5184,7.1715,7.3716,108200.0],["2009-09-16",7.405,7.485,7.2716,7.3916,20200.0],["2009-09-17",7.4117,7.4984,7.3516,7.4984,18000.0],["2009-09-18",7.485,7.7052,7.3983,7.6518,55500.0],["2009-09-21",7.6451,7.8053,7.5984,7.6318,31000.0],["2009-09-22",7.6918,7.7519,7.5984,7.6985,11300.0],["2009-09-23",7.6785,7.6985,7.4183,7.4717,50600.0],["2009-09-24",7.4517,7.4517,7.1715,7.2649,23100.0],["2009-09-25",7.2716,7.5051,7.1715,7.465,20900.0],["2009-09-28",7.4584,7.4784,7.2649,7.4317,15600.0],["2009-09-29",7.4117,7.485,7.2449,7.4317,47200.0],["2009-09-30",7.4117,7.4984,7.2049,7.3383,58500.0],["2009-10-01",7.3049,7.3383,7.1381,7.2249,55200.0],["2009-10-02",7.1782,7.2249,6.8579,7.0648,29600.0],["2009-10-05",7.1181,7.2849,6.9046,7.2716,18500.0],["2009-10-06",7.2649,7.5051,7.2048,7.4117,14300.0],["2009-10-07",7.3783,7.465,7.3383,7.4317,34600.0],["2009-10-08",7.4984,7.5184,7.1915,7.3049,30300.0],["2009-10-09",7.2849,7.405,7.0247,7.1648,25900.0],["2009-10-12",7.2115,7.405,7.2115,7.385,12800.0],["2009-10-13",7.3583,7.4317,7.1648,7.2249,11200.0],["2009-10-14",7.2649,7.3316,7.0447,7.2515,30400.0],["2009-10-15",7.1982,7.3516,7.1181,7.1782,26500.0],["2009-10-16",7.1782,7.3049,6.9447,7.1648,38600.0],["2009-10-19",7.2315,7.5384,7.1381,7.2048,28000.0],["2009-10-20",7.1715,7.1715,6.918,6.9513,21900.0],["2009-10-21",6.9247,7.0447,6.7579,6.7979,29000.0],["2009-10-22",6.7579,6.9647,6.5911,6.8913,22600.0],["2009-10-23",6.8646,6.9313,6.6712,6.6712,12000.0],["2009-10-26",6.6778,6.938,6.5444,6.6645,29000.0],["2009-10-27",6.6578,6.7646,6.6245,6.6712,25000.0],["2009-10-28",6.6845,6.7579,6.6378,6.6378,20400.0],["2009-10-29",6.6511,6.9313,6.6511,6.7846,22600.0],["2009-10-30",6.6912,6.7979,6.6511,6.7045,52700.0],["2009-11-02",6.7112,6.938,6.3109,6.4577,50200.0],["2009-11-03",6.4177,6.6578,6.3309,6.5377,27800.0],["2009-11-04",6.5377,6.6712,6.4844,6.5177,29500.0],["2009-11-05",6.5511,6.6978,6.5511,6.6445,10100.0],["2009-11-06",6.5711,6.8846,6.5511,6.5978,17500.0],["2009-11-09",6.6311,6.7579,6.6245,6.7112,26200.0],["2009-11-10",6.7445,7.2382,6.7312,6.7312,44400.0],["2009-11-11",6.7712,7.0181,6.6778,6.918,17400.0],["2009-11-12",6.9113,6.9647,6.7646,6.8179,29700.0],["2009-11-13",6.8179,7.3316,6.7112,7.2849,29100.0],["2009-11-16",7.2849,7.465,7.1648,7.385,23400.0],["2009-11-17",7.3383,7.3716,7.3049,7.3383,37600.0],["2009-11-18",7.3116,7.3383,7.3116,7.3116,10200.0],["2009-11-19",7.2649,7.3383,7.1782,7.3116,39200.0],["2009-11-20",7.3183,7.3383,7.2849,7.3383,27500.0],["2009-11-23",7.3983,7.405,7.2982,7.3383,36300.0],["2009-11-24",7.3583,7.3583,7.1715,7.2649,64500.0],["2009-11-25",7.2916,7.3383,7.2115,7.3316,11000.0],["2009-11-27",7.2115,7.3983,7.2115,7.3049,9600.0],["2009-11-30",7.2782,7.3383,7.1982,7.3383,31500.0],["2009-12-01",7.385,7.405,7.2115,7.3116,81000.0],["2009-12-02",7.3316,7.4117,7.2049,7.3383,23000.0],["2009-12-03",7.3383,7.3516,7.0114,7.2382,54800.0],["2009-12-04",7.3516,7.365,7.1982,7.365,49500.0],["2009-12-07",6.9313,7.3449,6.918,7.3383,75700.0],["2009-12-08",7.2982,7.365,7.2782,7.3249,49700.0],["2009-12-09",7.3183,7.5718,7.2249,7.2916,46100.0],["2009-12-10",7.3249,7.4784,7.2982,7.3049,52300.0],["2009-12-11",7.3583,7.4183,7.2916,7.365,47300.0],["2009-12-14",7.405,7.5718,7.2982,7.385,20200.0],["2009-12-15",7.3783,7.5517,7.2782,7.3249,58700.0],["2009-12-16",7.4117,7.5718,7.3049,7.5718,32200.0],["2009-12-17",7.5317,7.6718,7.5317,7.5984,11600.0],["2009-12-18",7.5184,7.6451,7.4584,7.5384,147100.0],["2009-12-21",7.5317,7.6652,7.465,7.5384,17500.0],["2009-12-22",7.5117,7.5251,7.4383,7.5051,23300.0],["2009-12-23",7.5184,7.5984,7.405,7.5451,45900.0],["2009-12-24",7.5784,7.6518,7.3583,7.6518,13400.0],["2009-12-28",7.6718,7.7319,7.6051,7.7185,18600.0],["2009-12-29",7.7385,7.7385,7.5517,7.6051,46900.0],["2009-12-30",7.6318,7.6318,7.4117,7.5718,42600.0],["2009-12-31",7.5918,7.7052,7.5384,7.5718,28300.0],["2010-01-04",7.6318,7.972,7.6318,7.952,58200.0],["2010-01-05",7.972,8.0721,7.8453,8.0054,36600.0],["2010-01-06",7.9854,8.0054,7.7919,7.8653,35100.0],["2010-01-07",7.872,8.0721,7.7919,7.872,27700.0],["2010-01-08",7.8586,8.2122,7.7986,8.1788,27900.0],["2010-01-11",8.1989,8.6058,8.1855,8.379,13000.0],["2010-01-12",8.379,8.5991,8.1722,8.2055,21700.0],["2010-01-13",8.1988,8.2656,8.0521,8.2122,10900.0],["2010-01-14",8.1989,8.2989,8.0387,8.1989,19200.0],["2010-01-15",8.2656,8.4524,8.0588,8.0921,35600.0],["2010-01-19",8.1055,8.3056,7.9787,8.2189,37000.0],["2010-01-20",8.2189,8.3456,7.9787,8.0054,23100.0],["2010-01-21",7.9987,8.0921,7.7519,7.7719,26600.0],["2010-01-22",7.7652,7.912,7.7452,7.8053,31800.0],["2010-01-25",7.7852,7.8386,7.6985,7.7919,13800.0],["2010-01-26",7.7452,7.8786,7.6518,7.6585,26500.0],["2010-01-27",7.6118,7.7185,7.6051,7.6451,20800.0],["2010-01-28",7.7319,7.9587,7.4717,7.5317,52100.0],["2010-01-29",7.5651,7.7052,7.4784,7.4784,36900.0],["2010-02-01",7.5117,7.5184,7.3516,7.3916,18300.0],["2010-02-02",7.3383,7.6385,7.2849,7.4984,50400.0],["2010-02-03",7.5117,7.6118,7.3316,7.465,35000.0],["2010-02-04",7.425,7.4517,7.3249,7.3583,34500.0],["2010-02-05",7.3983,7.3983,7.2716,7.3449,23800.0],["2010-02-08",7.3449,7.405,7.2449,7.3249,22600.0],["2010-02-09",7.4117,7.4117,7.2916,7.3183,44000.0],["2010-02-10",7.2782,7.3449,7.2382,7.3383,45600.0],["2010-02-11",7.3116,7.4317,7.2782,7.3716,60200.0],["2010-02-12",7.3049,7.405,7.2982,7.3716,47900.0],["2010-02-16",7.3983,7.4917,7.3716,7.4383,10100.0],["2010-02-17",7.4383,7.4383,7.2849,7.2849,36500.0],["2010-02-18",7.2716,7.3583,7.2716,7.3116,74900.0],["2010-02-19",7.3316,7.3916,7.2649,7.2849,69700.0],["2010-02-22",7.3049,7.4117,7.2382,7.3249,32700.0],["2010-02-23",7.3449,7.5718,7.2649,7.5451,103300.0],["2010-02-24",7.5517,7.9654,7.5517,7.912,21000.0],["2010-02-25",7.8053,8.0788,7.7719,8.0654,20900.0],["2010-02-26",8.0588,8.0854,7.7185,7.872,21200.0],["2010-03-01",7.8786,7.9187,7.4984,7.7385,38000.0],["2010-03-02",7.7586,7.7986,7.5317,7.6785,54000.0],["2010-03-03",7.7052,7.9253,7.5384,7.6785,59200.0],["2010-03-04",7.6852,7.8053,7.5517,7.7786,35800.0],["2010-03-05",7.7719,7.912,7.7252,7.8253,45200.0],["2010-03-08",7.7252,7.8453,7.6385,7.6652,49100.0],["2010-03-09",7.6518,8.0187,7.6051,7.8453,80100.0],["2010-03-10",7.8186,8.2589,7.8186,8.2055,30700.0],["2010-03-11",8.4724,8.6725,8.2122,8.3389,82200.0],["2010-03-12",8.3256,8.3723,8.1388,8.2789,20800.0],["2010-03-15",8.2322,8.3123,8.0854,8.1455,54900.0],["2010-03-16",8.1993,8.2935,8.0042,8.1589,34100.0],["2010-03-17",8.1388,8.3338,8.0042,8.2598,22500.0],["2010-03-18",8.2262,8.2665,7.9975,8.1186,57500.0],["2010-03-19",8.4952,8.4952,8.011,8.4952,64400.0],["2010-03-22",8.502,8.7172,8.502,8.6903,20300.0],["2010-03-23",8.7172,9.0266,8.65,8.9325,28600.0],["2010-03-24",8.9325,9.0468,8.6769,8.6836,39900.0],["2010-03-25",8.7239,8.8047,8.4952,8.5222,26900.0],["2010-03-26",8.5356,8.7038,8.4078,8.4213,18900.0],["2010-03-29",8.4145,8.7307,8.4145,8.623,28500.0],["2010-03-30",8.6096,8.623,8.3742,8.4549,24900.0],["2010-03-31",8.4213,8.6701,8.206,8.3607,69100.0],["2010-04-01",8.3607,8.4683,8.0984,8.1657,43100.0],["2010-04-05",8.1522,8.2935,7.9302,8.1118,39900.0],["2010-04-06",8.1119,8.3876,8.1119,8.2464,25900.0],["2010-04-07",8.1791,8.7105,8.1791,8.5961,20000.0],["2010-04-08",8.5625,8.623,8.3742,8.5423,22300.0],["2010-04-09",8.5154,9.0737,8.4616,8.7845,41400.0],["2010-04-12",8.8114,9.0064,8.8114,8.9526,18600.0],["2010-04-13",8.919,9.0333,8.919,9.0266,8000.0],["2010-04-14",9.0401,9.5244,8.9795,9.4369,24900.0],["2010-04-15",9.4302,9.5513,9.2284,9.5042,40200.0],["2010-04-16",9.5176,9.8405,9.3898,9.5714,41900.0],["2010-04-19",9.4975,9.5782,9.3024,9.3091,21800.0],["2010-04-20",9.3293,9.484,9.1813,9.3697,78900.0],["2010-04-21",9.3495,9.3966,9.1477,9.3898,25800.0],["2010-04-22",9.2957,9.7329,9.1813,9.6925,63800.0],["2010-04-23",9.6522,9.9481,9.4436,9.9414,24900.0],["2010-04-26",9.9078,9.9212,9.7261,9.8472,28100.0],["2010-04-27",9.7396,9.7665,9.3495,9.3697,12300.0],["2010-04-28",9.3831,9.3831,9.2015,9.2755,10300.0],["2010-04-29",9.2822,9.6522,9.2486,9.5984,16300.0],["2010-04-30",9.558,10.0894,9.4369,9.6185,60000.0],["2010-05-03",9.7732,9.7732,9.2688,9.7531,43500.0],["2010-05-04",9.6387,9.8001,9.3697,9.5513,58600.0],["2010-05-05",9.4773,9.5244,9.1813,9.3764,42400.0],["2010-05-06",9.3226,9.5916,9.0939,9.3629,83300.0],["2010-05-07",9.3831,9.4706,8.8786,8.8854,54800.0],["2010-05-10",9.3831,9.5916,9.188,9.4436,64700.0],["2010-05-11",9.4167,10.0221,9.2822,9.9145,54300.0],["2010-05-12",9.8876,10.0221,9.7463,9.9952,48500.0],["2010-05-13",9.9481,10.0221,9.8069,9.8674,28500.0],["2010-05-14",9.8001,9.8001,9.2486,9.4167,46600.0],["2010-05-17",9.4773,9.632,9.262,9.5849,37100.0],["2010-05-18",9.6925,9.901,9.6118,9.8069,46500.0],["2010-05-19",9.8203,9.8539,9.6656,9.7531,35300.0],["2010-05-20",9.6656,9.6656,9.2889,9.3764,60800.0],["2010-05-21",9.2957,9.78,9.2822,9.7463,50200.0],["2010-05-24",9.8203,9.8943,9.4436,9.7531,33700.0],["2010-05-25",9.558,9.6522,9.4167,9.6253,28600.0],["2010-05-26",9.6253,10.0894,9.6253,9.8001,81200.0],["2010-05-27",10.0894,10.1432,9.8876,10.1432,83800.0],["2010-05-28",10.1163,10.1701,9.9616,10.0894,67700.0],["2010-06-01",10.0625,10.3181,10.0019,10.0894,61300.0],["2010-06-02",10.1701,10.2575,9.9414,10.2575,36700.0],["2010-06-03",10.2306,10.419,10.0625,10.1768,29400.0],["2010-06-04",9.9548,10.2912,9.8809,10.1566,75800.0],["2010-06-07",10.2239,10.2575,9.9683,10.0692,122600.0],["2010-06-08",10.1297,10.3517,9.7261,9.8338,62500.0],["2010-06-09",9.9347,9.9817,9.4033,9.5042,101400.0],["2010-06-10",9.5916,9.8741,9.5916,9.8607,42200.0],["2010-06-11",9.8001,10.0087,9.6253,10.0087,48400.0],["2010-06-14",10.123,10.1499,9.8472,9.8943,154000.0],["2010-06-15",10.0019,10.1499,9.9078,10.1432,44600.0],["2010-06-16",10.1028,10.1566,9.9481,10.1432,57700.0],["2010-06-17",10.1566,10.1566,9.7934,10.0826,35900.0],["2010-06-18",10.0894,10.1095,10.0019,10.1095,82900.0],["2010-06-21",10.1566,10.1566,9.9616,10.0356,31400.0],["2010-06-22",10.0288,10.0557,9.7329,9.7463,12600.0],["2010-06-23",9.7665,9.8203,9.5916,9.7665,18400.0],["2010-06-24",9.78,9.78,9.262,9.2688,25000.0],["2010-06-25",9.2755,10.1566,9.2284,10.0894,297100.0],["2010-06-28",9.9817,10.0087,9.7531,9.8405,75900.0],["2010-06-29",9.6925,9.7531,9.3024,9.3293,67600.0],["2010-06-30",9.3495,9.5311,9.0333,9.0603,49100.0],["2010-07-01",9.0401,9.067,8.6836,8.9257,50000.0],["2010-07-02",8.9863,8.9997,8.4414,8.6499,77100.0],["2010-07-06",8.8248,8.8248,8.3607,8.4213,57500.0],["2010-07-07",8.4683,8.7374,8.1522,8.7239,100600.0],["2010-07-08",8.771,9.0737,8.6567,9.0468,58600.0],["2010-07-09",9.0064,9.5378,8.8854,9.484,100400.0],["2010-07-12",9.4302,9.6185,9.3697,9.4571,50200.0],["2010-07-13",9.5984,9.78,9.3562,9.7127,85800.0],["2010-07-14",9.706,9.8203,9.5378,9.6454,71700.0],["2010-07-15",9.6656,9.7329,9.484,9.558,24700.0],["2010-07-16",9.484,9.5244,9.0872,9.0939,59600.0],["2010-07-19",9.141,9.2419,8.9459,9.0939,63900.0],["2010-07-20",8.993,9.3966,8.9257,9.3831,51300.0],["2010-07-21",9.4436,9.4571,9.0804,9.1544,49500.0],["2010-07-22",9.2755,9.336,9.2015,9.3091,51200.0],["2010-07-23",9.2486,9.4167,9.2284,9.2822,43800.0],["2010-07-26",9.2755,9.3898,9.1881,9.2217,77000.0],["2010-07-27",9.2351,9.3629,9.1813,9.2082,44500.0],["2010-07-28",9.1746,9.2957,9.1477,9.262,34100.0],["2010-07-29",9.3764,9.4302,9.0535,9.0737,31900.0],["2010-07-30",8.9526,9.0939,8.8248,8.993,31300.0],["2010-08-02",9.1275,9.5378,9.0804,9.5244,45900.0],["2010-08-03",9.4975,9.6656,9.3293,9.4235,40100.0],["2010-08-04",9.3898,9.6387,8.8517,8.8921,52100.0],["2010-08-05",9.4504,9.5311,8.7239,8.9123,57900.0],["2010-08-06",8.7912,9.484,8.7307,9.4705,87500.0],["2010-08-09",9.5244,9.9885,9.4907,9.9616,57600.0],["2010-08-10",9.901,9.901,9.6253,9.7396,76300.0],["2010-08-11",9.5714,9.5782,9.0737,9.0939,81600.0],["2010-08-12",8.9728,9.1544,8.7778,9.0804,43900.0],["2010-08-13",9.0199,9.0199,8.7643,8.7912,51000.0],["2010-08-16",8.7845,8.8652,8.623,8.7508,109100.0],["2010-08-17",8.8181,8.8854,8.6567,8.7374,78200.0],["2010-08-18",8.7576,8.8047,8.4078,8.7845,60100.0],["2010-08-19",8.7307,8.7441,8.2935,8.4482,53100.0],["2010-08-20",8.3944,8.5222,8.1589,8.502,56800.0],["2010-08-23",8.5087,8.5356,8.2531,8.28,53200.0],["2010-08-24",8.206,8.206,8.0177,8.0446,67000.0],["2010-08-25",8.0177,8.4078,7.6746,8.3876,95000.0],["2010-08-26",8.4683,8.5423,8.0984,8.1186,50700.0],["2010-08-27",8.1993,8.4482,7.9437,8.428,57900.0],["2010-08-30",8.3742,8.502,8.0984,8.1051,35000.0],["2010-08-31",8.132,8.3271,7.9706,8.3002,38600.0],["2010-09-01",8.4078,9.0199,8.3405,9.0199,92100.0],["2010-09-02",8.9594,9.0064,8.6769,8.9661,32200.0],["2010-09-03",9.0737,9.2015,8.7508,9.1611,55500.0],["2010-09-07",9.0535,9.0872,8.8047,8.8585,46100.0],["2010-09-08",8.8652,8.9728,8.7374,8.8316,56200.0],["2010-09-09",8.9795,8.9795,8.697,8.7172,29900.0],["2010-09-10",8.7374,8.8786,8.5491,8.6499,37500.0],["2010-09-13",8.8047,9.1141,8.6096,9.0804,38600.0],["2010-09-14",9.0535,9.3428,8.993,9.2082,55500.0],["2010-09-15",9.2082,9.6454,9.1342,9.3966,40300.0],["2010-09-16",9.3831,9.3966,8.8316,8.845,37100.0],["2010-09-17",8.9392,9.1746,8.8248,8.9795,52200.0],["2010-09-20",9.0199,9.3495,8.845,9.3428,28500.0],["2010-09-21",9.3293,9.4235,9.215,9.2351,30700.0],["2010-09-22",9.1813,9.1948,8.7508,8.8383,27500.0],["2010-09-23",8.7441,8.8854,8.65,8.6836,15200.0],["2010-09-24",8.8248,9.3226,8.7979,9.3226,41900.0],["2010-09-27",9.3428,9.3428,9.1544,9.2486,19800.0],["2010-09-28",9.2957,9.2957,8.8181,8.9526,45300.0],["2010-09-29",8.919,8.9661,8.6836,8.8921,37700.0],["2010-09-30",8.9863,9.1679,8.9459,9.1006,22000.0],["2010-10-01",9.141,9.1813,8.8248,9.141,20300.0],["2010-10-04",9.215,9.215,8.7576,8.7845,15900.0],["2010-10-05",8.8988,9.2957,8.8248,9.262,30000.0],["2010-10-06",9.1813,9.3764,9.1813,9.2957,23100.0],["2010-10-07",9.3091,9.4167,9.1948,9.2755,31200.0],["2010-10-08",9.2486,9.5714,9.2486,9.4773,21100.0],["2010-10-11",9.4167,9.6051,9.41,9.5782,25100.0],["2010-10-12",9.4907,9.6185,9.3966,9.5916,40600.0],["2010-10-13",9.5513,9.6858,9.5244,9.6589,107800.0],["2010-10-14",9.7127,9.7867,9.4773,9.7194,72800.0],["2010-10-15",9.7867,9.8001,9.5445,9.6118,29000.0],["2010-10-18",9.5916,9.7463,9.5849,9.7463,20900.0],["2010-10-19",9.4907,9.706,9.3024,9.3764,38100.0],["2010-10-20",9.4638,9.6454,9.3697,9.6185,12100.0],["2010-10-21",9.5849,9.5849,9.1141,9.3428,30300.0],["2010-10-22",9.3966,9.3966,8.845,9.1073,35200.0],["2010-10-25",9.1746,9.3091,9.1275,9.2284,12800.0],["2010-10-26",9.1342,9.4638,9.0804,9.41,29600.0],["2010-10-27",9.3226,9.3226,9.0603,9.0737,25800.0],["2010-10-28",9.188,9.188,8.8786,8.8988,20200.0],["2010-10-29",8.8316,9.1275,8.8316,9.0535,16600.0],["2010-11-01",9.1208,9.1208,8.771,9.0199,25500.0],["2010-11-02",9.141,9.4705,9.141,9.4302,23500.0],["2010-11-03",9.4167,9.4436,9.3293,9.4033,12900.0],["2010-11-04",9.4369,9.6858,9.4369,9.6656,37200.0],["2010-11-05",9.5849,9.6589,9.5513,9.6185,35800.0],["2010-11-08",9.5244,9.7396,9.5244,9.6656,27700.0],["2010-11-09",9.5109,9.7194,9.4975,9.5176,23200.0],["2010-11-10",9.3831,9.6858,9.3831,9.6589,23300.0],["2010-11-11",9.558,9.5983,9.5445,9.5513,18800.0],["2010-11-12",9.4907,9.6387,9.4504,9.4504,39000.0],["2010-11-15",9.558,9.6185,9.4638,9.4975,41500.0],["2010-11-16",9.4167,9.632,9.1208,9.1881,29400.0],["2010-11-17",9.2419,9.2419,9.067,9.1141,44900.0],["2010-11-18",9.215,9.336,9.067,9.1813,33000.0],["2010-11-19",9.1544,9.336,9.0603,9.3226,63800.0],["2010-11-22",9.2553,9.3024,9.1342,9.1948,18600.0],["2010-11-23",9.067,9.1208,9.0333,9.067,36100.0],["2010-11-24",9.1679,9.3091,9.0872,9.2889,38900.0],["2010-11-26",9.2082,9.4571,9.1141,9.3562,15100.0],["2010-11-29",9.3091,9.3898,9.2015,9.2486,25800.0],["2010-11-30",9.141,9.4504,9.067,9.4302,73800.0],["2010-12-01",9.484,9.7665,9.3697,9.7396,73100.0],["2010-12-02",9.7732,9.8472,9.6791,9.8136,103100.0],["2010-12-03",9.7127,9.9279,9.7127,9.8876,70600.0],["2010-12-06",9.8338,9.9548,9.7867,9.9078,59200.0],["2010-12-07",9.9145,10.1903,9.8539,10.1634,72000.0],["2010-12-08",10.1499,10.2373,9.9683,10.0894,42000.0],["2010-12-09",10.1163,10.1365,10.0356,10.0894,50000.0],["2010-12-10",10.0625,10.271,10.0154,10.2373,28400.0],["2010-12-13",10.2306,10.3651,10.1835,10.3382,30100.0],["2010-12-14",10.3181,10.762,10.2979,10.6275,65500.0],["2010-12-15",10.5737,10.7822,10.3113,10.3517,68900.0],["2010-12-16",10.3517,10.3517,10.0087,10.1768,54400.0],["2010-12-17",10.0894,10.1365,10.0356,10.0894,77500.0],["2010-12-20",10.0759,10.271,10.0087,10.0221,57100.0],["2010-12-21",10.0221,10.1028,9.8741,9.9885,46300.0],["2010-12-22",9.9885,9.9885,9.6118,9.6858,25500.0],["2010-12-23",9.7194,9.7531,9.6723,9.6925,22200.0],["2010-12-27",9.6791,9.8472,9.484,9.78,47400.0],["2010-12-28",9.7396,9.9885,9.6992,9.7598,44400.0],["2010-12-29",9.7463,9.7531,9.5714,9.6589,39100.0],["2010-12-30",9.6051,9.7867,9.558,9.6387,27500.0],["2010-12-31",9.5714,9.7396,9.5311,9.5714,45400.0],["2011-01-03",9.632,9.9212,9.6185,9.8338,50300.0],["2011-01-04",9.827,9.9279,9.7127,9.8203,79700.0],["2011-01-05",9.7665,9.9885,9.6723,9.9548,45400.0],["2011-01-06",9.9212,10.0019,9.8539,9.9481,33800.0],["2011-01-07",9.9347,10.1634,9.9347,10.1432,33400.0],["2011-01-10",10.1028,10.3382,10.0625,10.1701,32600.0],["2011-01-11",10.1634,10.2777,10.1028,10.2172,18900.0],["2011-01-12",10.2777,10.4795,10.2104,10.4459,27400.0],["2011-01-13",10.392,10.6409,10.3248,10.5871,34500.0],["2011-01-14",10.5804,10.5804,10.2844,10.4055,28400.0],["2011-01-18",10.3248,10.6611,10.2037,10.6611,33600.0],["2011-01-19",10.6073,10.6207,10.2239,10.3046,62100.0],["2011-01-20",10.2037,10.3315,9.9952,10.0154,33800.0],["2011-01-21",10.0826,10.1365,9.8203,10.0894,42600.0],["2011-01-24",10.0894,10.3248,10.0894,10.2508,10100.0],["2011-01-25",10.1566,10.392,10.123,10.3786,19700.0],["2011-01-26",10.3584,10.5198,10.3315,10.4862,20400.0],["2011-01-27",10.4324,10.4997,10.2777,10.3786,14700.0],["2011-01-28",10.3382,10.3382,10.0894,10.0894,46300.0],["2011-01-31",10.2643,10.2979,10.0961,10.2643,21600.0],["2011-02-01",10.3181,10.5602,10.2575,10.3988,27400.0],["2011-02-02",10.345,10.345,10.1499,10.2172,16000.0],["2011-02-03",10.1701,10.4257,10.0894,10.392,26600.0],["2011-02-04",10.3651,10.5333,10.2575,10.5198,28700.0],["2011-02-07",10.5602,10.9907,10.5333,10.9705,33300.0],["2011-02-08",10.9167,11.1656,10.6678,11.1588,58400.0],["2011-02-09",11.1857,11.2934,10.9638,11.2665,53500.0],["2011-02-10",11.1992,11.3404,11.0512,11.1319,31500.0],["2011-02-11",11.0512,11.2059,11.0445,11.1857,19300.0],["2011-02-14",11.1454,11.2328,11.0579,11.1521,17200.0],["2011-02-15",11.0848,11.1252,11.0714,11.1185,24900.0],["2011-02-16",11.1118,11.3606,11.0916,11.3606,31900.0],["2011-02-17",11.2463,11.4279,11.2328,11.4279,38100.0],["2011-02-18",11.4279,11.5691,11.1521,11.253,37500.0],["2011-02-22",11.105,11.4279,11.0109,11.031,44800.0],["2011-02-23",11.0109,11.2665,10.9571,11.1185,67100.0],["2011-02-24",11.031,11.2463,10.7687,11.2126,53300.0],["2011-02-25",11.2463,11.2665,11.1185,11.2597,29200.0],["2011-02-28",11.2463,11.2463,11.0176,11.179,39200.0],["2011-03-01",11.1723,11.2127,10.7351,10.8831,34400.0],["2011-03-02",10.8225,10.8293,10.3988,10.7216,39100.0],["2011-03-03",10.9032,11.2665,10.8562,11.2597,17200.0],["2011-03-04",11.2127,11.2665,10.8965,10.9503,43100.0],["2011-03-07",10.9503,10.9907,10.6409,10.6746,22900.0],["2011-03-08",10.6544,10.9301,10.6073,10.8225,24400.0],["2011-03-09",11.1656,11.2127,11.0647,11.0849,29300.0],["2011-03-10",10.9234,10.9369,10.5737,10.5871,44500.0],["2011-03-11",10.5198,10.7216,10.4459,10.4728,36000.0],["2011-03-14",10.4055,10.614,10.2844,10.4459,34400.0],["2011-03-15",10.0866,10.5001,9.829,10.4187,42300.0],["2011-03-16",10.3306,10.473,10.195,10.3916,35700.0],["2011-03-17",10.6085,10.6085,10.4187,10.4323,16500.0],["2011-03-18",10.5204,10.5611,10.412,10.4662,32400.0],["2011-03-21",10.6018,11.0017,10.6018,10.9881,35000.0],["2011-03-22",11.0153,11.0559,10.8797,10.8865,19500.0],["2011-03-23",10.8865,10.9068,10.717,10.8594,19400.0],["2011-03-24",10.9068,11.0763,10.6492,10.9543,58400.0],["2011-03-25",11.0424,11.2728,11.0017,11.1915,17900.0],["2011-03-28",11.2118,11.2525,10.5747,10.717,67700.0],["2011-03-29",10.7034,10.9949,10.6831,10.9543,22100.0],["2011-03-30",10.9949,11.1237,10.9814,11.0424,60800.0],["2011-03-31",11.0492,11.1034,10.8526,11.0085,32600.0],["2011-04-01",11.0695,11.1441,10.8322,10.9271,17700.0],["2011-04-04",10.9881,11.0763,10.9407,10.961,21500.0],["2011-04-05",10.9407,11.0017,10.8729,10.8797,14500.0],["2011-04-06",11.0017,11.083,10.8458,10.9204,10000.0],["2011-04-07",10.9136,10.9475,10.7712,10.7916,12700.0],["2011-04-08",10.8661,10.8661,10.5069,10.5069,17200.0],["2011-04-11",10.5272,10.5408,10.3374,10.3645,19300.0],["2011-04-12",10.3238,10.3645,10.2357,10.3238,19500.0],["2011-04-13",10.3916,10.3916,10.2357,10.3442,24400.0],["2011-04-14",10.2628,10.3645,10.2357,10.3577,14900.0],["2011-04-15",10.3645,10.4662,10.3374,10.4052,50200.0],["2011-04-18",10.2357,10.3577,10.2357,10.3442,21000.0],["2011-04-19",10.3645,10.3848,10.195,10.2222,17000.0],["2011-04-20",10.4187,10.4187,10.2764,10.412,14500.0],["2011-04-21",10.4933,10.5204,10.2696,10.3374,13400.0],["2011-04-25",10.3442,10.4052,10.3103,10.3103,14000.0],["2011-04-26",10.3238,10.5814,10.3103,10.3916,21200.0],["2011-04-27",10.412,10.4187,10.3306,10.3713,8000.0],["2011-04-28",10.3577,10.412,10.2425,10.3984,13900.0],["2011-04-29",10.3916,10.7441,10.3916,10.7238,27000.0],["2011-05-02",10.778,10.9136,10.5408,10.5408,25000.0],["2011-05-03",10.534,10.8255,10.473,10.7373,57000.0],["2011-05-04",10.778,10.778,10.6967,10.7373,17000.0],["2011-05-05",10.9204,11.1847,10.5747,11.0559,94100.0],["2011-05-06",11.1847,11.3813,11.0356,11.2118,35200.0],["2011-05-09",11.2322,11.2661,11.0627,11.1644,20000.0],["2011-05-10",11.2322,11.2796,11.0966,11.1508,23300.0],["2011-05-11",11.1644,11.1644,10.839,10.9,23800.0],["2011-05-12",10.9543,11.666,10.9543,11.4355,44000.0],["2011-05-13",11.4423,11.4423,11.1847,11.3203,47400.0],["2011-05-16",11.1915,11.4965,11.1915,11.3949,44400.0],["2011-05-17",11.3339,11.4762,11.2728,11.3203,43600.0],["2011-05-18",11.3,11.3203,11.1169,11.2796,27200.0],["2011-05-19",11.3138,11.382,11.266,11.3547,29700.0],["2011-05-20",11.2865,11.4298,11.2045,11.3001,35100.0],["2011-05-23",11.1704,11.5391,11.0748,11.4503,78500.0],["2011-05-24",11.5323,11.5323,11.2591,11.3206,136200.0],["2011-05-25",11.225,11.3616,11.225,11.3069,15300.0],["2011-05-26",11.2933,11.3684,11.0407,11.3684,27700.0],["2011-05-27",11.3889,11.4845,11.3001,11.464,33900.0],["2011-05-31",11.6552,11.8122,11.6278,11.7439,68100.0],["2011-06-01",11.7439,11.7781,11.4708,11.6347,87100.0],["2011-06-02",11.6074,11.703,11.5391,11.5459,24900.0],["2011-06-03",11.3684,11.5664,11.3411,11.464,48400.0],["2011-06-06",11.4981,11.505,11.2045,11.2591,81800.0],["2011-06-07",11.266,11.2796,11.0816,11.0953,30100.0],["2011-06-08",11.0202,11.0884,10.9178,10.9382,72400.0],["2011-06-09",10.9314,11.1226,10.8904,10.9314,44200.0],["2011-06-10",10.8836,10.9792,10.7539,10.9451,60700.0],["2011-06-13",10.9519,11.8668,10.9519,11.8327,102200.0],["2011-06-14",11.8463,12.1877,11.703,11.9078,58000.0],["2011-06-15",11.7507,11.8737,11.4367,11.4981,31500.0],["2011-06-16",11.4913,11.901,11.4845,11.5937,50900.0],["2011-06-17",11.6756,11.9897,11.58,11.6005,57700.0],["2011-06-20",11.6483,12.3584,11.6483,12.3175,86200.0],["2011-06-21",12.3721,12.5906,12.2355,12.4267,79500.0],["2011-06-22",12.4131,12.5496,12.2833,12.2902,53700.0],["2011-06-23",12.1536,12.4882,12.058,12.3243,70700.0],["2011-06-24",12.3448,12.3994,12.0785,12.297,306400.0],["2011-06-27",12.2833,12.5906,12.2424,12.454,39400.0],["2011-06-28",12.4677,12.6384,12.4404,12.6384,59400.0],["2011-06-29",12.6589,12.8705,12.5633,12.6452,70900.0],["2011-06-30",12.6384,12.8296,12.6384,12.7613,48400.0],["2011-07-01",12.7613,12.9115,12.6793,12.7476,72000.0],["2011-07-05",12.693,12.693,12.3379,12.4472,112600.0],["2011-07-06",12.3857,12.4813,12.2014,12.3243,89100.0],["2011-07-07",12.3994,12.5837,12.3994,12.5291,54300.0],["2011-07-08",12.3311,12.5564,12.3311,12.4131,44800.0],["2011-07-11",12.2628,12.3448,12.215,12.2902,27100.0],["2011-07-12",12.2082,12.3243,12.1195,12.1809,45700.0],["2011-07-13",12.2014,12.3038,12.099,12.2424,75600.0],["2011-07-14",12.2355,12.3175,12.1126,12.1672,63000.0],["2011-07-15",12.256,12.3106,12.1604,12.215,40600.0],["2011-07-18",12.1946,12.2902,12.0785,12.2628,33500.0],["2011-07-19",12.2765,12.3175,12.0648,12.2902,58500.0],["2011-07-20",12.3448,12.3448,12.215,12.215,31600.0],["2011-07-21",12.2219,12.2901,12.1399,12.1877,61100.0],["2011-07-22",12.2082,12.215,11.8805,12.0239,68700.0],["2011-07-25",11.9624,11.9624,11.7098,11.7166,43700.0],["2011-07-26",11.7439,11.7644,11.4367,11.4503,57100.0],["2011-07-27",11.4572,11.4572,10.9246,10.9655,76500.0],["2011-07-28",10.9382,11.2865,10.9246,10.986,38500.0],["2011-07-29",10.9041,11.2933,10.9041,11.184,36100.0],["2011-08-01",11.2865,11.423,11.1499,11.3547,44700.0],["2011-08-02",11.2796,11.4162,10.9587,11.027,63800.0],["2011-08-03",10.986,11.3752,10.8973,11.3206,54600.0],["2011-08-04",11.1909,11.3069,10.9177,10.9792,78700.0],["2011-08-05",11.027,11.6074,10.7949,11.266,74200.0],["2011-08-08",10.9451,11.4094,10.5422,10.6242,106800.0],["2011-08-09",10.235,11.5254,10.0028,11.4708,107800.0],["2011-08-10",11.6074,12.0853,11.1362,11.2045,101200.0],["2011-08-11",11.2045,12.058,11.2045,11.9351,77200.0],["2011-08-12",11.9692,12.0512,11.7781,11.9556,83600.0],["2011-08-15",12.0375,12.4267,11.6074,12.4199,565300.0],["2011-08-16",12.2424,12.5769,12.1673,12.3721,62900.0],["2011-08-17",12.379,12.4683,12.1796,12.2965,99800.0],["2011-08-18",11.9666,12.1865,11.8909,11.9872,82400.0],["2011-08-19",11.7672,12.2209,11.7535,12.0284,162000.0],["2011-08-22",12.2003,12.3721,12.049,12.269,124300.0],["2011-08-23",12.2759,12.9838,12.2346,12.9838,175000.0],["2011-08-24",12.9769,13.2381,12.8326,13.2175,163200.0],["2011-08-25",13.2106,13.2794,12.7845,12.8532,116000.0],["2011-08-26",12.7639,13.1831,12.4958,13.0319,133400.0],["2011-08-29",13.0594,13.7811,13.0319,13.678,155000.0],["2011-08-30",13.5474,13.7468,13.2175,13.5681,187900.0],["2011-08-31",13.6574,13.7399,13.355,13.355,118900.0],["2011-09-01",13.3825,13.6643,12.9563,13.0388,137900.0],["2011-09-02",12.8395,13.1694,12.7914,12.8807,96500.0],["2011-09-06",12.7639,13.0663,12.4614,13.0251,130200.0],["2011-09-07",13.0044,13.3206,12.9769,13.2656,146300.0],["2011-09-08",13.1282,13.19,12.812,12.8876,84200.0],["2011-09-09",12.6814,12.7158,12.3858,12.5096,141600.0],["2011-09-12",12.3034,12.4408,12.0628,12.4202,86300.0],["2011-09-13",12.4202,12.9013,12.4202,12.8807,77900.0],["2011-09-14",12.8945,13.2862,12.7158,13.1007,88000.0],["2011-09-15",13.1625,13.4031,13.08,13.3893,73400.0],["2011-09-16",13.3825,13.4787,13.0251,13.0594,100300.0],["2011-09-19",12.7639,13.0594,12.7226,12.9838,55500.0],["2011-09-20",12.922,13.0869,12.6745,12.702,78900.0],["2011-09-21",12.6401,12.8601,12.0834,12.1453,75000.0],["2011-09-22",11.7535,12.3171,11.726,11.8772,119200.0],["2011-09-23",11.7672,12.0903,11.7672,11.9597,63100.0],["2011-09-26",12.324,12.3996,12.1384,12.3171,124600.0],["2011-09-27",12.4339,12.8051,12.2827,12.3996,111000.0],["2011-09-28",12.3583,12.3583,11.9597,11.9597,67300.0],["2011-09-29",12.1109,12.4752,11.9597,12.379,97500.0],["2011-09-30",12.159,12.3377,11.9184,11.9253,66400.0],["2011-10-03",11.7604,12.0697,11.3548,11.3892,106700.0],["2011-10-04",11.2723,12.4546,11.0593,12.4408,125700.0],["2011-10-05",12.3858,12.4408,11.8703,12.2415,92800.0],["2011-10-06",12.1728,12.7501,12.1728,12.7295,54000.0],["2011-10-07",12.7089,12.8738,12.2071,12.2346,68000.0],["2011-10-10",12.3377,12.6058,12.2965,12.5989,46700.0],["2011-10-11",12.4271,12.7639,12.4065,12.6402,94300.0],["2011-10-12",12.6401,12.8189,12.6058,12.6814,105900.0],["2011-10-13",12.5439,12.6608,12.3721,12.5508,66700.0],["2011-10-14",12.5989,13.0594,12.5989,13.0044,68300.0],["2011-10-17",13.0319,13.0594,12.6745,12.7226,84500.0],["2011-10-18",12.6539,13.3756,12.6539,13.3137,131200.0],["2011-10-19",13.3825,13.4031,13.1419,13.1969,96100.0],["2011-10-20",13.3275,13.4031,13.08,13.4031,98300.0],["2011-10-21",13.4993,13.568,13.2519,13.4443,110100.0],["2011-10-24",13.4168,14.1592,13.3412,13.9186,129800.0],["2011-10-25",13.7193,13.8224,13.3962,13.4375,109400.0],["2011-10-26",13.6986,14.2348,13.4581,14.0011,105900.0],["2011-10-27",14.5441,14.5441,14.2279,14.386,129300.0],["2011-10-28",14.3997,14.6334,14.0904,14.1179,64600.0],["2011-10-31",13.9186,14.2623,13.8499,14.0492,57200.0],["2011-11-01",13.733,13.7605,13.135,13.2725,115200.0],["2011-11-02",13.4718,13.7468,13.3962,13.6437,75500.0],["2011-11-03",13.7124,13.9461,13.5474,13.6987,132400.0],["2011-11-04",13.6024,13.7055,13.4375,13.5131,90500.0],["2011-11-07",13.4237,13.5337,13.0594,13.2588,97000.0],["2011-11-08",13.4993,13.4993,13.1007,13.2588,115400.0],["2011-11-09",13.2794,13.2794,11.3617,11.6985,369100.0],["2011-11-10",11.8291,12.0284,11.6779,11.7466,181500.0],["2011-11-11",11.8222,11.8841,11.6366,11.7122,125400.0],["2011-11-14",11.6091,11.6847,11.0868,11.3548,159400.0],["2011-11-15",11.3892,11.5542,11.1761,11.3411,94900.0],["2011-11-16",11.1761,11.2036,10.6812,10.8599,156200.0],["2011-11-17",10.805,10.9699,10.4819,10.7225,91000.0],["2011-11-18",10.7293,10.7912,10.6537,10.7568,64900.0],["2011-11-21",10.5094,10.7087,10.3238,10.6056,105900.0],["2011-11-22",10.5919,10.6881,10.5163,10.5713,99100.0],["2011-11-23",10.4613,10.4682,10.2413,10.2688,95000.0],["2011-11-25",10.1932,10.2963,10.1589,10.1932,70400.0],["2011-11-28",10.5575,10.6262,10.3032,10.4407,110000.0],["2011-11-29",10.4269,10.5438,10.2688,10.3169,70100.0],["2011-11-30",10.7568,11.1624,10.75,11.0593,163500.0],["2011-12-01",11.0177,11.0177,10.4568,10.6299,185200.0],["2011-12-02",10.7199,11.1216,10.7199,11.0662,74200.0],["2011-12-05",11.2185,11.3432,11.1077,11.177,92800.0],["2011-12-06",11.08,11.5648,11.0108,11.3709,93800.0],["2011-12-07",11.2601,11.4817,11.1562,11.3016,51500.0],["2011-12-08",11.177,11.2809,10.803,10.8584,100400.0],["2011-12-09",10.9208,11.5163,10.8515,11.4194,126400.0],["2011-12-12",11.2116,11.2393,11.0454,11.1701,82100.0],["2011-12-13",11.2532,11.4263,10.623,10.6784,80700.0],["2011-12-14",10.6368,10.6715,10.3806,10.5468,77500.0],["2011-12-15",10.713,10.8931,10.6161,10.8307,39400.0],["2011-12-16",10.9208,10.9554,10.5053,10.8515,138500.0],["2011-12-19",10.9623,11.0731,10.5607,10.5953,63100.0],["2011-12-20",10.8723,10.9762,10.7338,10.9485,70000.0],["2011-12-21",10.9069,11.1147,10.7823,11.087,51900.0],["2011-12-22",11.0939,11.2185,11.0593,11.1631,38700.0],["2011-12-23",11.1285,11.357,11.0523,11.1216,55600.0],["2011-12-27",11.087,11.2947,10.9554,11.2393,41300.0],["2011-12-28",11.1631,11.1978,10.7892,10.8377,64800.0],["2011-12-29",10.9138,11.0454,10.8792,10.9069,35900.0],["2011-12-30",10.8931,11.0662,10.7546,10.8931,109800.0],["2012-01-03",11.1077,11.177,10.9138,10.9623,41700.0],["2012-01-04",10.9,10.9831,10.5607,10.9623,65700.0],["2012-01-05",10.8584,10.9346,10.7269,10.8723,36100.0],["2012-01-06",10.8169,10.9415,10.7476,10.7961,96200.0],["2012-01-09",10.803,10.803,10.2698,10.3391,82400.0],["2012-01-10",10.4637,10.7961,10.3598,10.4083,69200.0],["2012-01-11",10.3875,10.5399,10.3875,10.4291,59300.0],["2012-01-12",10.4845,10.5053,10.249,10.4776,96000.0],["2012-01-13",10.4152,10.8238,10.4152,10.7892,55000.0],["2012-01-17",10.8931,11.0246,10.8584,10.8931,49800.0],["2012-01-18",10.8584,11.0454,10.7476,11.0246,50500.0],["2012-01-19",11.0523,11.0523,10.803,10.9554,47500.0],["2012-01-20",10.9554,11.0385,10.8931,11.0316,25400.0],["2012-01-23",11.0385,11.0454,10.9415,11.0177,30100.0],["2012-01-24",10.9831,11.2462,10.9277,11.2185,29200.0],["2012-01-25",11.1424,11.2116,10.9831,11.1285,28900.0],["2012-01-26",11.1631,11.2532,11.0385,11.2324,37900.0],["2012-01-27",11.1562,11.2809,11.1562,11.267,24400.0],["2012-01-30",11.1839,11.2947,11.1493,11.2324,44200.0],["2012-01-31",11.3363,11.3501,11.2324,11.2947,134400.0],["2012-02-01",11.3501,11.5994,11.3016,11.5717,41500.0],["2012-02-02",11.5856,11.6964,11.4609,11.5786,63800.0],["2012-02-03",11.7241,12.3265,11.6687,12.008,108500.0],["2012-02-06",11.9041,11.9526,11.8279,11.9041,24200.0],["2012-02-07",11.8418,12.1049,11.8279,11.8833,47300.0],["2012-02-08",11.8764,12.1534,11.8695,12.0772,63000.0],["2012-02-09",12.0703,12.1049,11.9457,11.9734,18300.0],["2012-02-10",11.821,11.8418,11.5717,11.634,50100.0],["2012-02-13",11.7795,11.8141,11.634,11.7864,44400.0],["2012-02-14",11.6202,11.7448,11.5371,11.6548,84400.0],["2012-02-15",11.6825,11.8764,11.5579,11.5648,29300.0],["2012-02-16",11.634,12.0773,11.5232,11.9318,52800.0],["2012-02-17",11.9803,11.9803,11.7795,11.8349,26800.0],["2012-02-21",11.8834,11.9111,11.8072,11.8557,99700.0],["2012-02-22",11.8418,11.9595,11.8418,11.8487,16800.0],["2012-02-23",11.8556,11.9734,11.8418,11.9387,20900.0],["2012-02-24",11.911,11.9803,11.7933,11.8695,16800.0],["2012-02-27",11.821,11.8279,11.5094,11.6964,22700.0],["2012-02-28",11.6894,11.7102,11.4263,11.454,23600.0],["2012-02-29",11.5094,11.544,10.8931,10.9692,98600.0],["2012-03-01",11.0385,11.2532,10.99,11.0593,82000.0],["2012-03-02",11.08,11.1077,10.7407,10.8238,55600.0],["2012-03-05",10.8238,11.1147,10.8169,11.0939,42000.0],["2012-03-06",11.0523,11.267,10.9069,10.9277,56600.0],["2012-03-07",10.9969,10.9969,10.6299,10.6992,93800.0],["2012-03-08",10.713,11.6064,10.6368,11.3293,92000.0],["2012-03-09",11.364,11.6133,11.364,11.5232,74200.0],["2012-03-12",11.5786,11.8141,11.5786,11.8141,69900.0],["2012-03-13",11.821,11.911,11.7379,11.911,96000.0],["2012-03-14",11.8626,12.0703,11.8626,11.9249,63100.0],["2012-03-15",11.9458,11.9458,11.6946,11.8621,60600.0],["2012-03-16",11.883,11.9109,11.7644,11.8691,88700.0],["2012-03-19",11.883,11.904,11.7225,11.8342,48300.0],["2012-03-20",11.7086,11.7086,11.569,11.5969,26700.0],["2012-03-21",11.6597,11.7435,11.569,11.7016,50700.0],["2012-03-22",11.6179,11.6877,11.4434,11.6667,45300.0],["2012-03-23",11.6667,11.8133,11.6179,11.7714,34200.0],["2012-03-26",11.9598,12.1342,11.904,12.0505,70600.0],["2012-03-27",12.0365,12.0365,11.897,11.9249,43400.0],["2012-03-28",11.9668,11.9668,11.7644,11.9109,83300.0],["2012-03-29",11.8621,12.0435,11.6737,11.9737,32800.0],["2012-03-30",12.0365,12.0365,11.7784,11.8063,52900.0],["2012-04-02",11.7993,12.204,11.7993,12.1621,95400.0],["2012-04-03",12.1552,12.2529,12.0714,12.1621,62300.0],["2012-04-04",12.0365,12.1203,11.8691,11.897,31500.0],["2012-04-05",11.8621,11.8621,11.59,11.6877,51400.0],["2012-04-09",11.5202,11.5551,11.2899,11.3737,52300.0],["2012-04-10",11.3457,11.3457,10.8852,10.9969,88500.0],["2012-04-11",11.1155,11.2202,11.0597,11.1643,51800.0],["2012-04-12",11.1434,11.583,11.1434,11.4853,28500.0],["2012-04-13",11.4504,11.5411,11.2202,11.4644,62800.0],["2012-04-16",11.5132,11.5969,11.3388,11.3876,36300.0],["2012-04-17",11.4713,11.8342,11.4713,11.6318,38800.0],["2012-04-18",11.576,11.6249,11.5132,11.5481,38900.0],["2012-04-19",11.5272,11.59,11.3806,11.4923,31500.0],["2012-04-20",11.6109,11.6597,11.5551,11.583,45400.0],["2012-04-23",11.4016,11.4434,11.3109,11.3109,37500.0],["2012-04-24",11.3178,11.3178,11.1225,11.1643,43200.0],["2012-04-25",11.269,11.5272,11.0946,11.2062,75900.0],["2012-04-26",11.2202,11.3318,11.1783,11.3109,16300.0],["2012-04-27",11.3248,11.6528,11.269,11.6458,31000.0],["2012-04-30",11.6737,11.6737,11.4016,11.4434,36000.0],["2012-05-01",11.4225,11.4225,11.1643,11.1713,49600.0],["2012-05-02",11.1643,11.3248,11.0946,11.3178,36000.0],["2012-05-03",11.276,11.276,10.9271,11.0946,36000.0],["2012-05-04",11.0527,11.1783,10.8852,10.9899,66900.0],["2012-05-07",10.969,11.2062,10.9201,11.1574,30000.0],["2012-05-08",11.1922,11.3806,11.1713,11.3109,39300.0],["2012-05-09",10.027,11.1015,10.027,10.4735,161000.0],["2012-05-10",10.5224,10.5573,10.3898,10.5084,98000.0],["2012-05-11",10.3898,10.5573,10.3898,10.5154,35000.0],["2012-05-14",10.3898,10.655,10.3898,10.5294,42000.0],["2012-05-15",10.5154,10.5642,10.4526,10.4875,58000.0],["2012-05-16",10.5642,10.634,10.2991,10.3479,59500.0],["2012-05-17",10.4177,10.4735,10.2293,10.2572,41500.0],["2012-05-18",10.2293,10.3479,10.1316,10.1456,63000.0],["2012-05-21",10.2014,10.334,10.1456,10.2921,32500.0],["2012-05-22",10.32,10.3619,10.2154,10.2363,51000.0],["2012-05-23",10.1874,10.2712,10.1874,10.2084,35000.0],["2012-05-24",10.2154,10.2991,10.1805,10.2712,27600.0],["2012-05-25",10.2642,10.334,10.2084,10.2712,20400.0],["2012-05-29",10.2712,10.3619,10.1735,10.2433,32700.0],["2012-05-30",10.1526,10.3061,10.1107,10.1107,33600.0],["2012-05-31",10.1037,10.4666,10.0828,10.1316,40800.0],["2012-06-01",9.4897,10.1735,9.4548,10.0339,36800.0],["2012-06-04",10.0758,10.1665,10.006,10.1177,21100.0],["2012-06-05",10.0898,10.2572,10.0479,10.1107,19000.0],["2012-06-06",10.2223,10.4526,10.2084,10.4247,22700.0],["2012-06-07",10.5852,10.648,10.2851,10.32,32200.0],["2012-06-08",10.341,10.3619,10.02,10.2572,38200.0],["2012-06-11",10.4038,10.4038,10.0688,10.0898,28200.0],["2012-06-12",10.0967,10.5154,9.9223,10.4526,21900.0],["2012-06-13",10.4666,10.6061,10.4526,10.5503,23200.0],["2012-06-14",10.5714,10.6277,10.4588,10.5221,25000.0],["2012-06-15",10.5292,10.6981,10.4447,10.5433,57200.0],["2012-06-18",10.5221,10.6136,10.4166,10.494,38800.0],["2012-06-19",10.5433,11.1556,10.5433,11.1133,34700.0],["2012-06-20",11.1345,11.1485,10.9867,11.1415,11700.0],["2012-06-21",11.1767,11.1767,10.7333,10.7755,45300.0],["2012-06-22",10.9585,11.1133,10.7966,11.0993,63700.0],["2012-06-25",11.0219,11.1345,10.7333,10.8529,39100.0],["2012-06-26",10.9092,11.0852,10.6981,11.043,25100.0],["2012-06-27",11.0852,11.3667,11.0218,11.1345,38600.0],["2012-06-28",11.0922,11.2963,10.8881,11.0782,51800.0],["2012-06-29",11.3175,11.4371,11.0641,11.2119,33400.0],["2012-07-02",11.2048,11.5568,10.9585,11.5145,32600.0],["2012-07-03",11.4582,11.9016,11.4582,11.6694,37500.0],["2012-07-05",11.6483,11.8524,11.4371,11.6131,47300.0],["2012-07-06",11.5356,11.8031,11.4582,11.6342,42200.0],["2012-07-09",11.6342,11.9227,11.5216,11.7961,35300.0],["2012-07-10",11.9016,11.9016,11.4441,11.5638,41800.0],["2012-07-11",11.6271,11.6834,11.4019,11.5849,58300.0],["2012-07-12",11.5638,11.6131,11.2963,11.3949,45400.0],["2012-07-13",11.4582,11.7257,11.4582,11.606,50000.0],["2012-07-16",11.6201,11.6201,11.416,11.5075,9600.0],["2012-07-17",11.5004,11.5004,11.3456,11.4512,18200.0],["2012-07-18",11.4019,11.6764,11.2823,11.6131,39200.0],["2012-07-19",11.6834,11.6834,11.3808,11.4019,14100.0],["2012-07-20",11.3597,11.4019,11.1908,11.1978,15200.0],["2012-07-23",11.0711,11.3738,11.05,11.2471,48800.0],["2012-07-24",11.3245,11.3315,10.8881,11.0007,45100.0],["2012-07-25",11.0993,11.1133,10.86,10.8952,18600.0],["2012-07-26",11.0993,11.1274,10.9796,11.0782,14700.0],["2012-07-27",11.1556,11.6834,11.1063,11.6342,63800.0],["2012-07-30",11.599,11.599,11.409,11.4934,9200.0],["2012-07-31",11.4934,11.7046,11.4934,11.5568,20000.0],["2012-08-01",11.6412,11.7257,11.4301,11.4301,33200.0],["2012-08-02",11.3667,11.5427,11.2682,11.4019,19900.0],["2012-08-03",11.6131,11.9509,11.5568,11.9298,26600.0],["2012-08-06",11.965,12.0354,11.8524,11.9087,20100.0],["2012-08-07",11.9016,12.0917,11.9016,12.0424,25300.0],["2012-08-08",11.9579,11.9579,11.7046,11.7046,24200.0],["2012-08-09",10.4095,10.874,10.2054,10.7403,52800.0],["2012-08-10",10.7403,11.043,10.7403,10.9585,24100.0],["2012-08-13",11.043,11.1345,11.0289,11.1204,17800.0],["2012-08-14",11.2048,11.2048,10.4377,10.5925,75400.0],["2012-08-15",10.5081,10.7051,10.5081,10.6559,20400.0],["2012-08-16",10.7474,11.05,10.677,11.0007,29700.0],["2012-08-17",10.9444,11.05,10.9444,11.0148,31700.0],["2012-08-20",10.9444,11.0289,10.7474,10.9444,17800.0],["2012-08-21",11.043,11.2612,10.8459,11.1063,22400.0],["2012-08-22",11.05,11.0711,10.867,10.8952,14600.0],["2012-08-23",10.9444,10.9444,10.8318,10.8389,12700.0],["2012-08-24",10.8389,10.9726,10.8177,10.9092,7000.0],["2012-08-27",10.9092,11.057,10.8881,10.9796,6000.0],["2012-08-28",10.9585,11.0359,10.9022,10.9304,24000.0],["2012-08-29",10.9867,11.0007,10.8389,10.8811,12900.0],["2012-08-30",10.8248,10.8952,10.6981,10.7685,28800.0],["2012-08-31",10.874,10.8881,10.7685,10.7966,21400.0],["2012-09-04",10.8037,10.9937,10.7896,10.9163,14800.0],["2012-09-05",10.9796,11.0007,10.6981,10.7192,36200.0],["2012-09-06",10.8107,11.2048,10.8107,11.0852,22700.0],["2012-09-07",11.1485,11.2752,11.1204,11.2541,31500.0],["2012-09-10",11.2823,11.2823,11.1204,11.1697,16900.0],["2012-09-11",11.1415,11.2048,11.057,11.1556,20100.0],["2012-09-12",11.1556,11.3597,11.1556,11.3386,32600.0],["2012-09-13",11.3882,11.8494,11.3457,11.5727,30300.0],["2012-09-14",11.6011,11.7004,11.445,11.5302,29000.0],["2012-09-17",11.516,11.6011,11.3882,11.5798,11200.0],["2012-09-18",11.516,11.7998,11.3457,11.6437,25400.0],["2012-09-19",11.665,11.814,11.5656,11.6366,25100.0],["2012-09-20",11.6153,11.8636,11.5443,11.7998,15000.0],["2012-09-21",11.9133,12.0623,11.3386,11.3741,53400.0],["2012-09-24",11.3173,11.3173,10.9909,11.1754,32700.0],["2012-09-25",11.2109,11.3953,11.1399,11.2818,31700.0],["2012-09-26",11.3457,11.6863,11.2818,11.4805,26100.0],["2012-09-27",11.4805,11.5018,11.3528,11.5018,26300.0],["2012-09-28",11.4237,11.5656,11.2889,11.3882,22500.0],["2012-10-01",11.4166,11.6366,11.3882,11.445,60100.0],["2012-10-02",11.4876,11.6579,11.3386,11.6508,33900.0],["2012-10-03",11.6721,11.6721,11.3315,11.4521,24700.0],["2012-10-04",11.4947,11.5372,11.4237,11.5089,26800.0],["2012-10-05",11.5231,11.5869,11.4592,11.4947,6300.0],["2012-10-08",11.4095,11.4805,11.3528,11.4237,13600.0],["2012-10-09",11.4237,11.4876,11.3457,11.3457,21800.0],["2012-10-10",11.3528,11.367,11.1541,11.3457,5900.0],["2012-10-11",11.4663,11.4663,11.1044,11.1754,8800.0],["2012-10-12",11.1328,11.1541,10.9767,10.9838,5300.0],["2012-10-15",11.0406,11.0548,10.9412,11.0335,9300.0],["2012-10-16",11.0619,11.1754,10.9625,11.1044,19900.0],["2012-10-17",11.0902,11.1754,10.9909,11.1044,9500.0],["2012-10-18",11.1186,11.1186,10.8135,10.8277,23400.0],["2012-10-19",10.7426,10.8561,10.5439,10.5794,17800.0],["2012-10-22",10.6574,10.7496,10.6219,10.6858,19100.0],["2012-10-23",10.6148,10.7426,10.5581,10.7,11400.0],["2012-10-24",10.7355,10.778,10.6148,10.7142,5300.0],["2012-10-25",10.8206,10.9341,10.7922,10.8916,3200.0],["2012-10-26",10.8277,11.0548,10.8277,10.9909,14300.0],["2012-10-31",10.9625,11.0264,10.8916,10.8916,15400.0],["2012-11-01",10.927,11.0689,10.7922,10.849,16600.0],["2012-11-02",11.0689,11.0689,10.5723,10.6006,22900.0],["2012-11-05",10.6787,10.8987,10.5935,10.778,19600.0],["2012-11-06",10.7638,10.927,10.7638,10.8419,5900.0],["2012-11-07",10.6858,10.6929,10.3239,10.3239,17200.0],["2012-11-08",10.1181,10.2884,10.0117,10.1465,48800.0],["2012-11-09",10.0188,10.1962,10.0188,10.0898,26300.0],["2012-11-12",10.1536,10.331,10.1394,10.1891,6900.0],["2012-11-13",10.1607,10.2246,10.0046,10.1323,25700.0],["2012-11-14",10.1465,10.3807,10.0898,10.1252,24000.0],["2012-11-15",10.1394,10.2175,10.0543,10.1465,32300.0],["2012-11-16",10.1111,10.2104,9.962,10.1465,23700.0],["2012-11-19",10.1962,10.3878,9.9337,10.3665,124500.0],["2012-11-20",10.3168,10.3168,10.0543,10.182,27100.0],["2012-11-21",10.1749,10.3452,10.1252,10.3168,5400.0],["2012-11-23",10.3239,10.4658,10.3239,10.4233,8200.0],["2012-11-26",10.4304,10.4871,10.2175,10.3665,10300.0],["2012-11-27",10.3665,10.4303,10.2459,10.2672,9200.0],["2012-11-28",10.1607,10.3097,9.955,10.2104,12700.0],["2012-11-29",10.2672,10.4871,10.2175,10.4516,10600.0],["2012-11-30",10.4942,10.5155,10.1323,10.1465,36400.0],["2012-12-03",10.253,10.3239,10.1181,10.1678,30700.0],["2012-12-04",10.1749,10.4233,10.1111,10.3878,17500.0],["2012-12-05",10.3381,10.4233,10.1111,10.2104,32800.0],["2012-12-06",10.1889,10.2032,10.0314,10.1961,24700.0],["2012-12-07",10.2605,10.2677,10.1101,10.239,13000.0],["2012-12-10",10.282,10.282,10.0887,10.2032,18200.0],["2012-12-11",10.239,10.3966,10.1316,10.3178,30900.0],["2012-12-12",10.3106,10.5612,10.1101,10.418,14400.0],["2012-12-13",10.461,10.4825,10.239,10.4252,14500.0],["2012-12-14",10.3679,10.504,10.3536,10.3751,13800.0],["2012-12-17",10.3679,10.683,10.3035,10.5684,37100.0],["2012-12-18",10.5827,10.998,10.4753,10.8118,23300.0],["2012-12-19",10.7904,10.7975,10.3608,10.7617,35300.0],["2012-12-20",10.7331,11.0481,10.4538,10.9908,114900.0],["2012-12-21",10.9765,11.0911,10.7689,11.0052,80200.0],["2012-12-24",10.998,10.998,10.6758,10.8691,11500.0],["2012-12-26",10.8476,11.041,10.6543,10.8978,27700.0],["2012-12-27",10.9192,10.9192,10.5756,10.8763,13400.0],["2012-12-28",10.8476,10.955,10.7116,10.8333,14300.0],["2012-12-31",10.8691,10.955,10.819,10.9192,34500.0],["2013-01-02",10.9694,11.4205,10.819,11.3489,70100.0],["2013-01-03",11.4061,11.4061,10.998,11.041,13900.0],["2013-01-04",11.1699,11.22,11.0839,11.0911,11000.0],["2013-01-07",11.0839,11.1627,10.9121,11.0983,25500.0],["2013-01-08",11.0624,11.1699,10.9765,11.1484,26300.0],["2013-01-09",11.2128,11.2629,11.1412,11.177,10900.0],["2013-01-10",11.1842,11.1985,11.0266,11.1126,8500.0],["2013-01-11",11.1412,11.1412,10.8978,11.0052,12300.0],["2013-01-14",11.0123,11.2057,10.9479,11.0983,15600.0],["2013-01-15",11.0839,11.1555,10.9908,11.1412,8900.0],["2013-01-16",11.1412,11.1412,10.9479,10.9622,10300.0],["2013-01-17",11.0696,11.1269,10.998,11.0911,7800.0],["2013-01-18",11.0553,11.0553,10.6758,11.0267,21900.0],["2013-01-22",11.041,11.0911,10.8834,10.998,22400.0],["2013-01-23",11.0266,11.0696,10.9336,11.0195,12600.0],["2013-01-24",10.9765,11.1197,10.9765,11.0911,19200.0],["2013-01-25",11.1054,11.1985,11.0266,11.1699,31000.0],["2013-01-28",11.1985,11.3703,11.0911,11.2343,58900.0],["2013-01-29",11.2558,11.6639,11.2558,11.6567,27600.0],["2013-01-30",11.6066,11.6997,10.9765,11.0553,61500.0],["2013-01-31",11.0696,11.1913,10.8834,10.9407,32200.0],["2013-02-01",10.955,11.3775,10.955,11.2844,17200.0],["2013-02-04",11.2057,11.3489,11.1699,11.3131,14100.0],["2013-02-05",11.4205,11.6997,11.4205,11.6567,20800.0],["2013-02-06",11.5995,11.9217,11.5995,11.8644,18300.0],["2013-02-07",11.893,12.0864,11.7785,11.9718,49600.0],["2013-02-08",11.9789,12.1365,11.8429,12.1293,17700.0],["2013-02-11",12.1222,12.1222,11.9431,11.9789,13400.0],["2013-02-12",11.9575,12.0434,11.8429,12.0291,19600.0],["2013-02-13",12.0649,12.158,11.9933,12.1293,11900.0],["2013-02-14",12.0577,12.1651,11.9145,12.115,8000.0],["2013-02-15",12.1078,12.158,12.0219,12.0362,29500.0],["2013-02-19",12.0864,12.1508,12.0649,12.1508,33000.0],["2013-02-20",12.1222,12.1508,11.7427,11.7856,35300.0],["2013-02-21",11.8286,12.158,11.8286,12.0935,15000.0],["2013-02-22",12.158,12.337,12.072,12.2582,95300.0],["2013-02-25",12.3298,12.3298,11.8214,11.8429,22500.0],["2013-02-26",11.8859,11.936,11.7641,11.7713,5700.0],["2013-02-27",11.7856,11.9431,11.714,11.7713,9800.0],["2013-02-28",11.7856,11.7856,11.3703,11.399,20500.0],["2013-03-01",11.2486,11.4133,11.1412,11.356,17300.0],["2013-03-04",11.4061,11.4205,11.177,11.4133,12700.0],["2013-03-05",11.4205,11.5279,11.3131,11.4491,17100.0],["2013-03-06",11.4348,11.5422,11.3274,11.4491,26200.0],["2013-03-07",10.8834,11.6066,10.7402,11.535,25100.0],["2013-03-08",11.6424,11.6854,11.4706,11.6066,15800.0],["2013-03-11",11.6066,11.6997,11.3274,11.4777,18600.0],["2013-03-12",11.4133,11.8644,11.4133,11.6711,26400.0],["2013-03-13",11.578,11.9789,11.578,11.9718,12900.0],["2013-03-14",12.0657,12.0801,11.7696,11.9357,32100.0],["2013-03-15",12.1523,12.4195,11.5024,11.7118,175700.0],["2013-03-18",11.6685,11.8635,11.553,11.8202,15000.0],["2013-03-19",11.7841,12.0223,11.7046,11.8346,29600.0],["2013-03-20",11.914,11.9862,11.6035,11.8129,14500.0],["2013-03-21",11.7191,11.9068,11.6613,11.7263,23300.0],["2013-03-22",11.7407,11.8346,11.553,11.7552,27400.0],["2013-03-25",11.7552,11.8057,11.618,11.7624,18700.0],["2013-03-26",11.7985,11.8129,11.5747,11.618,36200.0],["2013-03-27",11.5674,11.7046,11.3436,11.5241,62200.0],["2013-03-28",11.5963,11.6324,11.4808,11.5891,46900.0],["2013-04-01",11.5963,11.5963,11.3292,11.5458,25300.0],["2013-04-02",11.5674,11.5674,11.423,11.423,21800.0],["2013-04-03",11.4808,11.5674,11.3364,11.3725,19800.0],["2013-04-04",11.1992,11.3003,11.1414,11.2714,22800.0],["2013-04-05",11.062,11.2425,11.062,11.1342,15600.0],["2013-04-08",11.2064,11.2064,10.9681,11.0909,24100.0],["2013-04-09",11.062,11.0764,10.9031,11.0259,28700.0],["2013-04-10",11.0476,11.1559,10.9826,11.0692,19600.0],["2013-04-11",11.0909,11.2714,10.9826,11.127,11600.0],["2013-04-12",11.062,11.2786,10.9392,11.0981,34600.0],["2013-04-15",10.9898,11.1053,10.8887,10.9465,76300.0],["2013-04-16",11.0764,11.0837,10.9681,10.9826,22400.0],["2013-04-17",10.9537,11.0259,10.7371,10.8237,46800.0],["2013-04-18",10.8309,10.8959,10.7371,10.867,28000.0],["2013-04-19",10.8598,10.9753,10.802,10.8598,31800.0],["2013-04-22",10.9248,10.9681,10.7515,10.9031,19500.0],["2013-04-23",10.9392,10.9392,10.8093,10.9392,17100.0],["2013-04-24",10.9609,10.9753,10.9465,10.9681,5800.0],["2013-04-25",10.9753,11.0114,10.9104,10.9753,88600.0],["2013-04-26",10.9826,10.9826,10.8454,10.9031,13500.0],["2013-04-29",10.9392,11.0837,10.9104,11.0475,9500.0],["2013-04-30",11.0187,11.1775,10.9104,10.9104,39400.0],["2013-05-01",10.8959,10.9031,10.6649,10.7226,53300.0],["2013-05-02",10.7082,10.8743,10.636,10.6649,62000.0],["2013-05-03",10.8165,12.1884,10.8093,11.5674,106000.0],["2013-05-06",11.6035,12.2028,11.1486,11.192,26200.0],["2013-05-07",11.1775,11.1775,10.8309,11.062,19300.0],["2013-05-08",10.997,11.4519,10.9465,11.3147,32600.0],["2013-05-09",11.1992,11.2786,10.9248,11.1559,21200.0],["2013-05-10",11.2064,11.3725,11.1703,11.2281,97300.0],["2013-05-13",11.2858,11.2858,11.0187,11.1414,25600.0],["2013-05-14",11.2569,11.4158,11.0548,11.2136,35600.0],["2013-05-15",11.0403,11.1414,10.9826,11.0981,27500.0],["2013-05-16",11.0187,11.1847,11.0187,11.0403,23600.0],["2013-05-17",11.127,11.1631,11.0548,11.0548,27300.0],["2013-05-20",11.0548,11.1125,11.0114,11.0692,19300.0],["2013-05-21",11.0331,11.3941,11.0187,11.2425,122500.0],["2013-05-22",11.2353,11.4086,11.1053,11.1992,14200.0],["2013-05-23",11.1486,11.2786,11.1486,11.1703,21000.0],["2013-05-24",11.1414,11.3653,11.1342,11.3292,15700.0],["2013-05-28",11.4519,11.7335,11.4014,11.7046,39100.0],["2013-05-29",11.488,11.8057,11.4808,11.7118,25200.0],["2013-05-30",11.8779,12.0801,11.5674,11.6108,21400.0],["2013-05-31",11.488,12.0945,11.488,11.8202,67300.0],["2013-06-03",11.8202,12.1667,11.6757,12.0657,58700.0],["2013-06-04",11.9357,12.0296,11.6324,11.7046,26200.0],["2013-06-05",11.5602,11.5602,11.192,11.2064,18000.0],["2013-06-06",11.2281,11.6974,11.2208,11.5097,16500.0],["2013-06-07",11.6613,11.6613,11.4302,11.4952,6400.0],["2013-06-10",11.423,11.5674,11.2569,11.4736,7300.0],["2013-06-11",11.3797,11.5025,11.2353,11.3003,12700.0],["2013-06-12",11.4158,11.5458,11.3219,11.3653,13500.0],["2013-06-13",11.4017,12.2614,11.3434,11.9627,27700.0],["2013-06-14",11.97,11.97,11.3507,11.3653,24400.0],["2013-06-17",11.4454,11.6567,11.4017,11.4964,11900.0],["2013-06-18",11.4818,11.868,11.4454,11.7587,53600.0],["2013-06-19",11.8607,11.8607,11.4527,11.5037,15000.0],["2013-06-20",11.358,11.4454,11.2123,11.3288,19300.0],["2013-06-21",11.3944,11.4017,11.2196,11.3653,41000.0],["2013-06-24",11.2705,11.5547,11.1977,11.3215,20800.0],["2013-06-25",11.4017,11.409,10.9864,11.2268,25200.0],["2013-06-26",11.2924,11.409,11.1613,11.3434,24400.0],["2013-06-27",11.3871,11.5765,11.3288,11.5328,15700.0],["2013-06-28",11.5401,11.7441,11.1904,11.205,65700.0],["2013-07-01",11.3507,11.6494,11.154,11.5401,10900.0],["2013-07-02",11.5838,11.6421,11.1686,11.3434,26200.0],["2013-07-03",11.256,11.5765,11.256,11.5255,5700.0],["2013-07-05",11.7951,11.8825,11.6785,11.817,11200.0],["2013-07-08",11.8534,11.8534,11.6494,11.8097,17500.0],["2013-07-09",11.8752,12.0574,11.7878,12.0428,15900.0],["2013-07-10",12.0064,12.2978,11.9991,12.2177,8200.0],["2013-07-11",12.3051,12.3852,12.1521,12.3196,49200.0],["2013-07-12",12.2905,12.3852,12.2322,12.2978,22800.0],["2013-07-15",12.3415,12.3852,12.3342,12.3852,37700.0],["2013-07-16",12.4144,12.5674,12.1302,12.1958,61400.0],["2013-07-17",12.1958,12.3852,12.0938,12.3415,25500.0],["2013-07-18",12.3269,12.3852,12.2541,12.3634,13900.0],["2013-07-19",12.3342,12.3852,12.3342,12.3852,23700.0],["2013-07-22",12.3852,12.3852,12.2395,12.3342,17100.0],["2013-07-23",12.3634,12.3852,12.2832,12.2978,11900.0],["2013-07-24",12.3269,12.3269,12.1011,12.3196,6800.0],["2013-07-25",12.3124,12.3852,12.3124,12.3779,23200.0],["2013-07-26",12.2541,12.3634,12.1958,12.2177,26100.0],["2013-07-29",12.2249,12.2249,11.9699,12.0209,10500.0],["2013-07-30",12.0355,12.0574,11.766,11.9627,13300.0],["2013-07-31",11.9699,12.2541,11.9699,12.0865,6200.0],["2013-08-01",12.1011,12.2614,12.0865,12.1812,15800.0],["2013-08-02",12.0865,12.1667,11.9918,12.0938,6900.0],["2013-08-05",12.1011,12.2322,12.0137,12.1885,7900.0],["2013-08-06",12.2541,12.2978,12.1375,12.2031,8000.0],["2013-08-07",12.1229,12.3488,12.1084,12.1958,30200.0],["2013-08-08",12.3415,12.3852,12.3124,12.3779,94000.0],["2013-08-09",12.3415,12.3706,12.2468,12.3124,5000.0],["2013-08-12",12.1812,12.3852,12.1812,12.2322,16500.0],["2013-08-13",12.2322,12.3124,12.1739,12.2177,14400.0],["2013-08-14",12.1739,12.2468,12.0137,12.0574,12500.0],["2013-08-15",11.9262,11.9262,11.5911,11.5911,19900.0],["2013-08-16",11.5037,11.6858,11.4308,11.4381,19200.0],["2013-08-19",11.5474,11.5474,11.1758,11.1831,10300.0],["2013-08-20",11.2414,11.5838,11.1467,11.5838,84500.0],["2013-08-21",11.5037,11.6785,11.3143,11.409,11900.0],["2013-08-22",11.5183,11.7732,11.5183,11.7441,5200.0],["2013-08-23",11.7441,11.7441,11.4891,11.5692,11000.0],["2013-08-26",11.4745,11.6202,11.4673,11.4673,3400.0],["2013-08-27",11.307,11.6931,11.307,11.5037,21100.0],["2013-08-28",11.562,11.5984,11.4745,11.4891,31200.0],["2013-08-29",11.3944,11.8024,11.3944,11.766,21400.0],["2013-08-30",11.7805,11.7805,11.5401,11.6712,23100.0],["2013-09-03",11.766,11.9699,11.7514,11.8242,13900.0],["2013-09-04",11.8388,12.0501,11.8388,11.9408,15100.0],["2013-09-05",11.9335,12.0209,11.8315,11.8752,15700.0],["2013-09-06",11.9481,12.0282,11.7514,11.9408,11100.0],["2013-09-09",12.0137,12.0574,11.9335,12.0282,17000.0],["2013-09-10",12.0938,12.1594,12.0355,12.1229,11400.0],["2013-09-11",12.1302,12.2177,12.0355,12.1594,8200.0],["2013-09-12",12.1226,12.2034,12.1079,12.1447,6900.0],["2013-09-13",12.1741,12.2475,12.0565,12.1447,13800.0],["2013-09-16",12.3063,12.3798,12.1961,12.299,23300.0],["2013-09-17",12.2696,12.321,12.1961,12.2696,21500.0],["2013-09-18",12.3063,12.49,12.2328,12.4312,21900.0],["2013-09-19",12.49,12.49,12.3577,12.4753,10600.0],["2013-09-20",12.49,12.49,12.2843,12.4386,32200.0],["2013-09-23",12.4312,12.49,12.4092,12.4606,25900.0],["2013-09-24",12.49,12.49,12.3945,12.4312,41200.0],["2013-09-25",12.49,12.49,12.4239,12.4386,39000.0],["2013-09-26",12.49,12.49,12.3798,12.4312,25200.0],["2013-09-27",12.4165,12.49,12.2916,12.3357,19100.0],["2013-09-30",12.1741,12.49,12.1373,12.4753,24200.0],["2013-10-01",12.49,12.49,12.2475,12.4386,27600.0],["2013-10-02",12.4018,12.5267,12.3798,12.4239,30700.0],["2013-10-03",12.4533,12.5341,12.3504,12.4165,22300.0],["2013-10-04",12.4606,12.6075,12.4533,12.4533,16900.0],["2013-10-07",12.321,12.4239,12.2843,12.343,12300.0],["2013-10-08",12.3798,12.5047,12.2916,12.321,27800.0],["2013-10-09",12.321,12.4092,12.0639,12.3357,31200.0],["2013-10-10",12.4533,12.5341,12.4239,12.4826,35100.0],["2013-10-11",12.512,12.5341,12.4533,12.49,46300.0],["2013-10-14",12.3798,12.5267,12.3798,12.49,32200.0],["2013-10-15",12.49,12.5561,12.4165,12.4533,23900.0],["2013-10-16",12.49,12.6149,12.4606,12.49,14500.0],["2013-10-17",12.49,13.0043,12.4679,12.9308,41200.0],["2013-10-18",13.0631,13.1953,12.9308,13.0998,86200.0],["2013-10-21",13.1806,13.4451,13.1071,13.379,43500.0],["2013-10-22",13.4745,13.8418,13.4524,13.761,83200.0],["2013-10-23",13.6288,13.8198,13.6288,13.7757,34600.0],["2013-10-24",13.739,13.908,13.739,13.8125,19900.0],["2013-10-25",13.8859,13.9594,13.7757,13.8418,20000.0],["2013-10-28",13.7316,13.9521,13.7023,13.8933,13600.0],["2013-10-29",13.8859,13.9521,13.7169,13.8933,22700.0],["2013-10-30",13.952,13.9814,13.7537,13.8418,35900.0],["2013-10-31",13.9006,13.9888,13.761,13.7684,45200.0],["2013-11-01",13.761,13.761,13.1145,13.3496,40400.0],["2013-11-04",13.4451,13.5994,13.3643,13.3937,15700.0],["2013-11-05",13.3716,13.3716,13.1512,13.2173,11800.0],["2013-11-06",13.2247,13.3643,13.0263,13.0337,9200.0],["2013-11-07",13.041,13.041,12.5267,12.6296,13600.0],["2013-11-08",12.6075,12.8647,12.4973,12.6002,25500.0],["2013-11-11",12.5267,12.6443,12.3871,12.4018,9400.0],["2013-11-12",12.3798,12.4092,12.1006,12.2549,10800.0],["2013-11-13",12.2549,12.4092,12.2549,12.4018,17800.0],["2013-11-14",12.4165,12.5635,12.2255,12.512,11900.0],["2013-11-15",12.49,12.8573,12.49,12.7618,22700.0],["2013-11-18",12.8573,12.9969,12.7839,12.872,18400.0],["2013-11-19",12.9749,13.0998,12.5414,12.703,23000.0],["2013-11-20",12.6149,12.9969,12.6149,12.8794,15200.0],["2013-11-21",12.9749,13.4965,12.9675,13.2467,27500.0],["2013-11-22",13.2908,13.6949,13.1953,13.6141,23900.0],["2013-11-25",13.592,13.8418,13.5112,13.5847,13700.0],["2013-11-26",13.592,13.7463,13.4965,13.6802,11300.0],["2013-11-27",13.7316,13.9153,13.6876,13.8639,13300.0],["2013-11-29",13.9594,14.0623,13.9153,13.9741,7100.0],["2013-12-02",13.9594,13.9594,13.019,13.1145,15900.0],["2013-12-03",13.0557,13.2541,13.0557,13.232,15300.0],["2013-12-04",13.2761,13.2908,13.0484,13.0778,38300.0],["2013-12-05",12.9445,13.137,12.8186,13.1148,16600.0],["2013-12-06",13.2629,13.6035,13.1962,13.5813,19400.0],["2013-12-09",13.5665,13.7887,13.5665,13.722,23700.0],["2013-12-10",13.759,13.8997,13.5221,13.7738,24300.0],["2013-12-11",13.8553,13.9664,13.4554,13.5665,37500.0],["2013-12-12",13.6331,13.722,13.5369,13.6628,10200.0],["2013-12-13",13.7442,13.9071,13.685,13.7516,11700.0],["2013-12-16",13.8479,14.1885,13.7887,14.0478,24900.0],["2013-12-17",14.0923,14.1219,13.722,13.922,8000.0],["2013-12-18",13.9219,13.9664,13.6405,13.9664,29300.0],["2013-12-19",13.996,14.0256,13.648,13.9145,27000.0],["2013-12-20",13.9664,14.0849,13.9368,13.9368,50600.0],["2013-12-23",13.9516,14.0034,13.8775,13.9071,14200.0],["2013-12-24",13.8331,13.959,13.6924,13.9442,13200.0],["2013-12-26",13.959,13.9738,13.8553,13.9368,9000.0],["2013-12-27",14.0108,14.0108,13.7887,13.9442,10300.0],["2013-12-30",13.8997,13.996,13.8109,13.8479,2400.0],["2013-12-31",13.8183,13.9812,13.6554,13.7961,25000.0],["2014-01-02",13.6554,13.7368,13.448,13.5961,11500.0],["2014-01-03",13.5887,14.1885,13.5665,14.0404,14500.0],["2014-01-06",14.2256,14.2256,13.7294,13.8035,22000.0],["2014-01-07",13.5665,13.8257,13.5665,13.6331,11800.0],["2014-01-08",13.6331,13.6702,13.3814,13.5443,13300.0],["2014-01-09",13.5813,13.6406,13.3592,13.5295,20000.0],["2014-01-10",13.5665,13.5961,13.4258,13.5665,16300.0],["2014-01-13",13.5665,13.6406,13.3666,13.5147,28700.0],["2014-01-14",13.5517,13.6702,13.4776,13.6183,8100.0],["2014-01-15",13.6406,13.7294,13.5665,13.6257,7200.0],["2014-01-16",13.6406,13.8701,13.5517,13.7887,162000.0],["2014-01-17",13.8183,13.8775,13.7887,13.8405,8400.0],["2014-01-21",13.8997,13.996,13.8405,13.9442,14900.0],["2014-01-22",13.959,14.1367,13.8627,14.0923,26500.0],["2014-01-23",14.0923,14.0923,13.8553,13.9738,21700.0],["2014-01-24",13.7961,13.8479,13.5517,13.6109,21800.0],["2014-01-27",13.5813,13.685,13.3591,13.4924,15400.0],["2014-01-28",13.4776,13.6628,13.3295,13.648,33500.0],["2014-01-29",13.5517,13.6331,13.3295,13.3814,19200.0],["2014-01-30",13.5295,13.7368,13.4406,13.4628,17100.0],["2014-01-31",13.3295,13.7813,13.3295,13.5813,31700.0],["2014-02-03",13.6257,13.6628,12.9222,13.1074,40200.0],["2014-02-04",13.2185,13.374,12.826,12.8704,24100.0],["2014-02-05",12.8334,13.0629,12.626,12.6927,19900.0],["2014-02-06",12.7815,13.1,12.7815,12.8408,15200.0],["2014-02-07",12.9,12.9296,12.589,12.7667,24200.0],["2014-02-10",12.6853,12.7741,12.5075,12.7371,21000.0],["2014-02-11",12.8038,13.0333,12.7297,12.9519,16500.0],["2014-02-12",13.0037,13.2777,12.8778,13.1074,10100.0],["2014-02-13",12.9815,13.2925,12.9815,13.2555,6100.0],["2014-02-14",13.2777,13.3591,13.0629,13.3517,20200.0],["2014-02-18",13.411,13.5369,13.3221,13.374,10800.0],["2014-02-19",13.4184,13.4924,13.2407,13.374,17000.0],["2014-02-20",13.4184,13.7146,13.4184,13.6035,14000.0],["2014-02-21",13.6924,13.7442,13.4776,13.5443,19100.0],["2014-02-24",13.4258,13.4924,13.2851,13.3221,23000.0],["2014-02-25",13.3814,13.4406,13.2555,13.3295,8600.0],["2014-02-26",13.3814,13.3962,13.2703,13.3814,9000.0],["2014-02-27",13.3073,13.4924,13.3073,13.4924,4200.0],["2014-02-28",13.5369,13.6924,13.3369,13.3666,18500.0],["2014-03-03",13.2999,13.5591,13.211,13.485,13200.0],["2014-03-04",13.5961,14.1293,13.5961,13.9886,58300.0],["2014-03-05",13.9368,14.0775,13.8035,13.8923,16500.0],["2014-03-06",13.8997,14.3589,13.8997,14.2774,24200.0],["2014-03-07",14.3441,14.6255,14.233,14.581,18300.0],["2014-03-10",14.6106,14.7217,14.507,14.7217,15500.0],["2014-03-11",14.8032,14.8106,14.1293,14.2996,18800.0],["2014-03-12",14.2848,14.5514,14.0775,14.3515,22200.0],["2014-03-13",14.4336,14.4559,13.7917,13.8813,17600.0],["2014-03-14",13.9037,14.15,13.9037,14.1201,11200.0],["2014-03-17",14.2619,14.2619,13.9783,14.0082,16700.0],["2014-03-18",14.0082,14.2544,13.9858,14.2395,15000.0],["2014-03-19",14.1798,14.3664,14.0679,14.3141,16800.0],["2014-03-20",14.3365,14.6574,14.2619,14.5754,11400.0],["2014-03-21",14.5828,14.7022,14.3962,14.5903,30200.0],["2014-03-24",14.5903,14.7321,14.3739,14.5977,19100.0],["2014-03-25",14.6574,14.8291,14.6052,14.7246,37400.0],["2014-03-26",14.8664,14.8664,14.5156,14.538,28600.0],["2014-03-27",14.6127,14.6127,14.1276,14.2619,18000.0],["2014-03-28",14.2619,14.5082,14.0828,14.15,16800.0],["2014-03-31",14.1947,14.6574,14.1873,14.5754,30300.0],["2014-04-01",14.6724,14.9261,14.6724,14.8739,34000.0],["2014-04-02",14.9261,15.0381,14.8589,15.0381,22500.0],["2014-04-03",15.0605,15.0754,14.8963,14.9336,15000.0],["2014-04-04",15.0754,15.0754,14.3589,14.3813,42900.0],["2014-04-07",14.3738,14.3738,14.0082,14.2619,30500.0],["2014-04-08",14.2395,14.3664,14.15,14.1873,28300.0],["2014-04-09",14.3067,14.3664,14.1425,14.2395,29700.0],["2014-04-10",14.2619,14.3664,13.8514,14.0082,30800.0],["2014-04-11",13.829,14.3888,13.829,14.2768,25400.0],["2014-04-14",14.3515,14.5604,14.1873,14.4112,21400.0],["2014-04-15",14.4112,14.9037,14.2097,14.8067,29800.0],["2014-04-16",14.9187,14.9261,14.7022,14.8515,31100.0],["2014-04-17",14.8067,15.15,14.7321,14.941,19900.0],["2014-04-21",14.8664,15.1127,14.5977,14.9261,17700.0],["2014-04-22",14.941,14.9858,14.8291,14.956,10400.0],["2014-04-23",14.9187,14.9187,14.6574,14.6724,14600.0],["2014-04-24",14.7246,14.9261,14.5977,14.6873,18200.0],["2014-04-25",14.5828,14.6948,14.3589,14.4112,23500.0],["2014-04-28",14.4261,14.5157,14.0306,14.3813,20200.0],["2014-04-29",14.5007,14.7022,14.1798,14.4112,42400.0],["2014-04-30",14.4336,14.844,14.4037,14.4559,24700.0],["2014-05-01",14.538,14.6425,14.4037,14.6201,53500.0],["2014-05-02",14.7246,14.9112,14.4112,14.553,27100.0],["2014-05-05",14.4485,14.8291,14.4037,14.4858,19600.0],["2014-05-06",14.5082,14.5082,14.4037,14.4112,37100.0],["2014-05-07",14.5007,14.5007,14.1798,14.2619,20900.0],["2014-05-08",14.3664,14.4037,13.9335,13.9485,34500.0],["2014-05-09",13.8365,14.5156,13.7768,14.441,35800.0],["2014-05-12",14.4783,14.9634,14.3365,14.9261,45400.0],["2014-05-13",14.7246,14.9261,14.441,14.5231,38800.0],["2014-05-14",14.4783,14.5604,13.9708,14.0604,32500.0],["2014-05-15",13.9708,14.5082,13.747,14.4559,45500.0],["2014-05-16",14.4186,14.553,14.15,14.3739,28500.0],["2014-05-19",14.3589,14.441,14.247,14.3589,20100.0],["2014-05-20",14.2768,14.4112,14.1873,14.2619,49000.0],["2014-05-21",14.2544,14.3664,14.0455,14.2171,18700.0],["2014-05-22",14.2918,14.4933,14.2918,14.4186,22100.0],["2014-05-23",14.4783,14.553,14.3888,14.5455,25300.0],["2014-05-27",14.6948,14.9261,14.6052,14.7022,27900.0],["2014-05-28",14.7246,15.15,14.6201,15.15,50300.0],["2014-05-29",15.1276,15.2993,15.0007,15.2097,23800.0],["2014-05-30",15.2769,15.2993,15.1425,15.1575,11200.0],["2014-06-02",15.1724,15.1724,14.9411,15.0679,27000.0],["2014-06-03",15.1724,15.1724,14.7918,14.8589,20200.0],["2014-06-04",14.7769,14.941,14.7172,14.7545,14300.0],["2014-06-05",14.8589,15.15,14.7918,15.0007,24000.0],["2014-06-06",15.1351,15.2769,15.0007,15.0082,41400.0],["2014-06-09",15.0007,15.1948,14.9261,15.15,16500.0],["2014-06-10",15.1724,15.2321,15.0679,15.1724,22500.0],["2014-06-11",15.0082,15.2769,14.8739,15.2321,35400.0],["2014-06-12",15.1945,15.2697,15.0216,15.0742,25200.0],["2014-06-13",15.172,15.3374,14.9163,15.0366,36900.0],["2014-06-16",15.0893,15.2922,14.9464,14.9765,16000.0],["2014-06-17",15.0141,15.202,14.9464,14.9765,24500.0],["2014-06-18",14.8938,15.3223,14.8712,15.1043,39900.0],["2014-06-19",15.1945,15.3298,14.8938,15.0742,19400.0],["2014-06-20",15.1193,15.187,15.0216,15.0517,45900.0],["2014-06-23",15.0817,15.0817,14.9088,14.9539,15200.0],["2014-06-24",14.999,15.2171,14.7584,14.796,25200.0],["2014-06-25",14.7133,15.3374,14.6231,15.2998,27400.0],["2014-06-26",15.3073,15.3975,15.1193,15.2922,20500.0],["2014-06-27",15.172,15.5328,14.8712,15.3975,77700.0],["2014-06-30",15.4125,15.5404,15.3223,15.4727,15600.0],["2014-07-01",15.593,15.7885,15.4802,15.6231,31700.0],["2014-07-02",15.6231,15.7584,15.5855,15.593,10300.0],["2014-07-03",15.6907,16.1193,15.6231,16.1117,11200.0],["2014-07-07",16.1042,16.1042,15.5103,15.608,14600.0],["2014-07-08",15.4727,15.4727,15.0817,15.3449,20700.0],["2014-07-09",15.4652,15.5028,15.2095,15.2697,16300.0],["2014-07-10",14.9765,15.1494,14.7434,15.0517,18800.0],["2014-07-11",15.0441,15.3298,14.8863,15.1193,26300.0],["2014-07-14",15.3449,15.4125,15.2246,15.2922,24300.0],["2014-07-15",15.3298,15.405,14.8036,14.9013,127600.0],["2014-07-16",15.0141,15.2998,14.8562,14.9539,23300.0],["2014-07-17",14.8487,14.9915,14.5855,14.6457,25500.0],["2014-07-18",14.5705,15.3148,14.5705,15.0893,27400.0],["2014-07-21",14.9464,15.2321,14.8863,14.984,21700.0],["2014-07-22",15.0291,15.3674,15.0065,15.1494,18000.0],["2014-07-23",15.2321,15.4125,15.0592,15.2471,18900.0],["2014-07-24",15.3524,15.405,14.9314,15.0366,25600.0],["2014-07-25",14.8562,15.0968,14.8412,14.9163,13500.0],["2014-07-28",14.984,15.2321,14.8186,15.0366,23400.0],["2014-07-29",15.1193,15.3223,14.8562,15.0066,26500.0],["2014-07-30",15.172,15.187,14.9013,15.0517,19600.0],["2014-07-31",14.9389,15.0442,14.3449,14.4276,23100.0],["2014-08-01",14.4953,14.5705,14.172,14.2848,22200.0],["2014-08-04",14.172,14.3374,13.9239,14.2998,16900.0],["2014-08-05",14.2848,14.5103,14.0217,14.1495,12700.0],["2014-08-06",14.3149,14.5931,14.0668,14.4126,13700.0],["2014-08-07",14.4276,14.6682,14.0743,14.2021,32500.0],["2014-08-08",14.172,14.6306,14.0217,14.4577,20300.0],["2014-08-11",14.5555,14.796,14.4727,14.578,28000.0],["2014-08-12",14.5479,14.8111,14.2698,14.4352,20200.0],["2014-08-13",14.4276,14.6908,14.3675,14.4728,24200.0],["2014-08-14",14.4126,14.7584,14.4051,14.6457,22700.0],["2014-08-15",14.8186,14.9314,14.4126,14.578,19900.0],["2014-08-18",14.6532,14.8261,14.3825,14.6306,20000.0],["2014-08-19",14.7133,14.9314,14.6081,14.6457,23800.0],["2014-08-20",14.563,14.6382,14.4051,14.5329,10000.0],["2014-08-21",14.4878,14.593,14.2246,14.4502,16500.0],["2014-08-22",14.4878,14.5705,14.2322,14.3299,11500.0],["2014-08-25",14.375,14.4878,14.1269,14.1795,5500.0],["2014-08-26",14.2622,14.3976,14.1419,14.3449,21400.0],["2014-08-27",14.3449,14.3525,14.1946,14.2622,13700.0],["2014-08-28",14.1495,14.2622,14.0818,14.2021,19900.0],["2014-08-29",14.2096,14.3149,14.2096,14.2247,21400.0],["2014-09-02",14.3224,14.375,14.1946,14.2773,61300.0],["2014-09-03",14.3901,14.4953,14.2397,14.3976,40900.0],["2014-09-04",14.375,14.6231,14.3525,14.4577,38300.0],["2014-09-05",14.3825,14.5555,14.375,14.4502,24500.0],["2014-09-08",14.3525,14.5103,14.1795,14.2998,37300.0],["2014-09-09",14.2171,14.2322,14.1119,14.1645,13700.0],["2014-09-10",14.1495,14.2848,14.1119,14.2698,10700.0],["2014-09-11",14.1712,14.4137,14.1712,14.4137,11200.0],["2014-09-12",14.3607,14.4137,14.1409,14.2015,14600.0],["2014-09-15",14.1409,14.2394,13.6029,13.6483,18000.0],["2014-09-16",13.5801,13.8075,13.2997,13.6256,20600.0],["2014-09-17",13.6711,13.7999,13.4513,13.4589,7300.0],["2014-09-18",13.5422,13.6256,13.1254,13.2619,35700.0],["2014-09-19",13.3983,13.565,13.2543,13.4816,76200.0],["2014-09-22",13.3907,13.4741,13.2012,13.3149,54000.0],["2014-09-23",13.3149,13.4816,13.2619,13.4286,39500.0],["2014-09-24",13.4816,13.618,13.4589,13.5044,22700.0],["2014-09-25",13.3831,13.4589,13.1406,13.3301,27400.0],["2014-09-26",13.3376,13.4362,13.1937,13.3452,16600.0],["2014-09-29",13.2467,13.3983,12.9815,13.3073,19700.0],["2014-09-30",13.2467,13.2467,12.7769,12.8072,23100.0],["2014-10-01",12.8072,12.8072,12.5647,12.6101,22000.0],["2014-10-02",12.8299,13.0648,12.648,13.0269,11700.0],["2014-10-03",13.1937,13.2922,12.936,13.0042,12300.0],["2014-10-06",13.0042,13.0269,12.8147,12.9057,17400.0],["2014-10-07",12.7844,13.0269,12.5722,12.8526,20700.0],["2014-10-08",12.8299,13.1937,12.6404,13.1709,20500.0],["2014-10-09",13.1254,13.1254,12.4586,12.6935,39700.0],["2014-10-10",12.5798,13.224,12.5798,13.0572,19500.0],["2014-10-13",13.1255,13.3831,12.8678,13.1709,26100.0],["2014-10-14",13.2543,13.7848,13.1709,13.7014,27700.0],["2014-10-15",13.5423,14.0651,13.3907,14.0424,30900.0],["2014-10-16",13.8075,14.3834,13.6483,14.2773,34600.0],["2014-10-17",14.3986,14.3986,13.8833,13.9136,12500.0],["2014-10-20",13.9136,13.9287,13.3679,13.5195,24900.0],["2014-10-21",13.5422,13.6256,13.3301,13.5422,26600.0],["2014-10-22",13.4058,13.5119,12.9815,12.9815,30600.0],["2014-10-23",13.0572,13.4437,13.0572,13.2088,27100.0],["2014-10-24",13.2467,13.3604,12.9966,13.2694,34100.0],["2014-10-27",13.0876,13.2846,12.9512,13.2543,15000.0],["2014-10-28",13.3831,13.9666,13.3831,13.9363,30700.0],["2014-10-29",13.9136,14.3228,13.7317,14.0576,21400.0],["2014-10-30",13.9742,14.2925,13.4816,14.2849,43900.0],["2014-10-31",14.5123,15.0655,14.2773,14.9821,38200.0],["2014-11-03",15.0579,15.217,15.02,15.217,37900.0],["2014-11-04",15.217,15.3307,15.0806,15.2246,46800.0],["2014-11-05",15.217,15.3307,14.7169,14.9139,17000.0],["2014-11-06",14.823,14.9594,14.6714,14.7851,20800.0],["2014-11-07",14.732,14.7927,14.5274,14.7245,14100.0],["2014-11-10",14.8381,14.9063,14.338,14.5577,24400.0],["2014-11-11",14.6032,14.6487,14.4137,14.5577,18900.0],["2014-11-12",14.6487,14.7548,14.3986,14.5653,25300.0],["2014-11-13",14.4744,14.588,14.247,14.3228,11200.0],["2014-11-14",14.2773,14.2925,14.0121,14.0121,18800.0],["2014-11-17",14.0576,14.1333,13.9363,14.0121,11000.0],["2014-11-18",14.0121,14.2243,13.906,14.0803,12200.0],["2014-11-19",13.9894,13.9894,13.3149,13.618,11800.0],["2014-11-20",13.6105,13.8226,13.6105,13.7772,12500.0],["2014-11-21",13.8908,14.0273,13.6483,13.6787,21500.0],["2014-11-24",13.7469,14.1485,13.7469,14.1106,11600.0],["2014-11-25",14.1182,14.1712,14.0424,14.1561,9500.0],["2014-11-26",13.9136,13.9439,13.6711,13.8226,12400.0],["2014-11-28",13.762,13.8151,13.4816,13.5801,12800.0],["2014-12-01",13.6408,13.6483,13.5119,13.5498,15300.0],["2014-12-02",13.5877,13.7999,13.565,13.7772,19200.0],["2014-12-03",13.8454,14.3001,13.8454,14.1333,15100.0],["2014-12-04",14.2021,14.2021,13.8965,13.9806,11300.0],["2014-12-05",13.95,14.2479,13.95,14.1868,15700.0],["2014-12-08",14.141,14.2097,13.8278,13.8812,12000.0],["2014-12-09",13.7896,15.4244,13.7819,15.3099,123500.0],["2014-12-10",15.3251,15.3863,15.0883,15.0883,52300.0],["2014-12-11",15.2029,15.4779,15.2029,15.2182,31300.0],["2014-12-12",15.1341,15.1723,14.9584,14.9584,24800.0],["2014-12-15",15.0883,15.1112,14.7445,14.7674,27800.0],["2014-12-16",14.7063,14.7674,14.5994,14.607,34400.0],["2014-12-17",14.607,14.9202,14.523,14.8897,47600.0],["2014-12-18",14.9737,15.1494,14.8056,14.9966,35100.0],["2014-12-19",14.9432,15.264,14.9432,15.1036,38400.0],["2014-12-22",15.1953,15.2411,15.0195,15.2258,34300.0],["2014-12-23",15.2869,15.5849,15.1265,15.2487,32200.0],["2014-12-24",15.3481,15.4321,15.2487,15.4168,9300.0],["2014-12-26",15.4474,15.6002,15.4092,15.539,14200.0],["2014-12-29",15.6231,16.112,15.5696,15.9745,30800.0],["2014-12-30",16.0051,16.2343,15.7606,16.112,34000.0],["2014-12-31",16.219,16.3183,15.8446,15.8828,15100.0],["2015-01-02",16.0356,16.0356,15.4703,15.5543,20000.0],["2015-01-05",15.5009,15.562,15.3786,15.5085,25400.0],["2015-01-06",15.5085,15.6995,15.3022,15.3251,41800.0],["2015-01-07",15.4703,15.5772,15.2029,15.2793,28300.0],["2015-01-08",15.4474,15.7682,15.18,15.4626,24900.0],["2015-01-09",15.5238,15.5314,15.3251,15.3251,17700.0],["2015-01-12",15.4168,15.539,14.9355,15.1265,20500.0],["2015-01-13",15.2869,15.5543,15.1265,15.3251,10400.0],["2015-01-14",15.1265,15.2793,14.9508,15.264,29800.0],["2015-01-15",15.2946,15.2946,14.9279,15.0272,18600.0],["2015-01-16",14.9355,15.5161,14.8973,15.5085,35200.0],["2015-01-20",15.4168,15.646,15.348,15.4397,20100.0],["2015-01-21",15.3328,15.5085,15.0272,15.1571,17800.0],["2015-01-22",15.2105,15.5314,15.0272,15.4856,22100.0],["2015-01-23",15.3939,15.6766,15.1953,15.4703,24800.0],["2015-01-26",15.4015,15.5543,15.2793,15.4703,19900.0],["2015-01-27",15.2411,15.4856,15.0577,15.3863,23700.0],["2015-01-28",15.4168,15.5085,15.0959,15.3175,29500.0],["2015-01-29",15.2793,15.7682,15.2793,15.73,30000.0],["2015-01-30",15.5696,15.6154,15.3175,15.4321,45900.0],["2015-02-02",15.4321,15.562,15.3633,15.5085,24600.0],["2015-02-03",15.5085,15.6613,15.5085,15.5772,25400.0],["2015-02-04",15.4474,15.7377,15.4474,15.7148,32000.0],["2015-02-05",15.6689,15.9363,15.5849,15.8523,33000.0],["2015-02-06",15.8828,16.028,15.7377,15.9592,25500.0],["2015-02-09",15.9821,16.1349,15.6842,15.8446,17400.0],["2015-02-10",15.7377,16.0967,15.7377,16.0051,21200.0],["2015-02-11",16.0585,16.196,15.9821,16.1655,25400.0],["2015-02-12",16.1808,16.3336,16.1197,16.1884,30300.0],["2015-02-13",16.1884,16.2495,16.0203,16.1273,29400.0],["2015-02-17",16.219,16.3259,16.028,16.0967,35200.0],["2015-02-18",16.1808,16.4252,16.0356,16.0585,31300.0],["2015-02-19",16.0815,16.6315,16.0356,16.4864,29900.0],["2015-02-20",16.5246,16.7767,16.1655,16.4558,88800.0],["2015-02-23",16.5093,16.5093,16.2877,16.4329,25000.0],["2015-02-24",16.5093,16.7996,16.4634,16.6162,20600.0],["2015-02-25",16.6697,16.8072,16.5093,16.7843,28000.0],["2015-02-26",16.8225,16.9065,16.6468,16.7919,14800.0],["2015-02-27",16.7919,17.0899,16.7614,16.9295,23200.0],["2015-03-02",16.9295,17.1281,16.9295,17.1281,17000.0],["2015-03-03",17.1052,17.1052,16.6697,16.7003,13300.0],["2015-03-04",16.6697,16.6697,16.4329,16.4329,13400.0],["2015-03-05",17.151,17.4948,15.6613,16.0509,179400.0],["2015-03-06",16.0356,16.2113,15.8294,15.9592,34500.0],["2015-03-09",16.1808,16.6162,16.112,16.578,35300.0],["2015-03-10",16.494,16.578,16.3106,16.5093,16700.0],["2015-03-11",16.5093,16.6926,16.4176,16.6392,43000.0],["2015-03-12",16.8623,17.1471,16.7469,17.1163,32600.0],["2015-03-13",17.124,17.6704,16.8393,17.5242,32600.0],["2015-03-16",17.7012,17.7012,17.3626,17.6243,37300.0],["2015-03-17",17.5858,18.0553,17.5858,17.7628,86600.0],["2015-03-18",17.7628,18.1553,17.6858,18.086,108600.0],["2015-03-19",18.086,18.3939,18.086,18.3246,155100.0],["2015-03-20",18.4478,18.4478,18.1861,18.2861,76500.0],["2015-03-23",18.4708,18.7017,18.3092,18.517,108400.0],["2015-03-24",18.4785,18.8557,18.34,18.7325,62900.0],["2015-03-25",18.8095,18.8095,18.5247,18.5324,36800.0],["2015-03-26",18.4324,18.8557,18.3554,18.6017,34300.0],["2015-03-27",18.6094,18.694,18.2938,18.6171,38800.0],["2015-03-30",18.5632,19.2405,18.5016,19.2251,56900.0],["2015-03-31",19.4021,19.5098,18.8557,18.8557,106200.0],["2015-04-01",18.8941,19.3636,18.8403,19.302,41500.0],["2015-04-02",19.2866,19.3328,18.9095,18.9326,45800.0],["2015-04-06",18.9326,19.5406,18.9095,19.456,126900.0],["2015-04-07",19.4637,19.6099,19.2097,19.4175,65400.0],["2015-04-08",19.5098,19.5868,19.3328,19.3482,119000.0],["2015-04-09",19.2789,19.4713,18.9326,19.2789,40700.0],["2015-04-10",19.3636,19.4252,19.2559,19.2789,40100.0],["2015-04-13",19.1712,19.3944,18.4401,19.1943,165600.0],["2015-04-14",19.1096,19.3482,19.1096,19.1481,38700.0],["2015-04-15",19.1558,19.4329,18.9942,19.2636,64600.0],["2015-04-16",19.2482,19.2713,19.1404,19.1404,18200.0],["2015-04-17",19.0096,19.0404,18.4631,18.6325,23800.0],["2015-04-20",18.6325,18.9172,18.0706,18.2631,61600.0],["2015-04-21",18.2554,18.7479,18.1938,18.6786,31200.0],["2015-04-22",18.6094,18.7479,18.3631,18.4632,26000.0],["2015-04-23",18.3246,18.4708,18.1168,18.3939,15900.0],["2015-04-24",18.34,18.4324,18.0322,18.4016,21800.0],["2015-04-27",18.2015,18.3246,17.4011,17.909,59500.0],["2015-04-28",17.8782,18.0553,17.8552,17.8705,39000.0],["2015-04-29",17.7859,18.4016,17.7859,18.3015,38300.0],["2015-04-30",18.1938,18.1938,17.1779,17.2241,36500.0],["2015-05-01",17.1471,17.555,16.9855,17.4934,41400.0],["2015-05-04",17.3549,18.417,17.3395,18.2938,69400.0],["2015-05-05",18.0322,18.417,17.5319,17.8013,76200.0],["2015-05-06",17.809,18.2015,17.632,17.9398,63000.0],["2015-05-07",18.0476,18.1245,15.1461,15.7926,142600.0],["2015-05-08",15.1923,16.6699,15.1923,16.5006,70700.0],["2015-05-11",16.5006,16.7007,16.2082,16.2466,27300.0],["2015-05-12",16.1235,16.5545,15.908,16.516,38700.0],["2015-05-13",16.4698,16.4698,16.0081,16.0388,45500.0],["2015-05-14",16.0312,16.6469,16.0312,16.5699,35300.0],["2015-05-15",16.4852,16.4852,16.0773,16.0927,28000.0],["2015-05-18",16.0465,16.3852,15.7387,16.0004,124900.0],["2015-05-19",16.0466,16.6853,15.9311,16.4314,37100.0],["2015-05-20",16.5468,16.5545,16.0389,16.3621,32800.0],["2015-05-21",16.439,16.8316,16.3852,16.7623,37300.0],["2015-05-22",16.7777,16.7777,16.1389,16.2928,30300.0],["2015-05-26",16.1081,16.3544,15.9311,16.1389,37500.0],["2015-05-27",16.0388,16.3005,15.8234,16.1928,60200.0],["2015-05-28",16.0542,16.0542,15.7849,15.9157,69900.0],["2015-05-29",15.8695,15.9465,15.5232,15.7849,53400.0],["2015-06-01",15.8003,15.8234,15.3924,15.5463,43200.0],["2015-06-02",15.5078,15.7618,15.4847,15.6233,15100.0],["2015-06-03",15.6694,15.7618,15.477,15.6079,31300.0],["2015-06-04",15.4693,15.6464,15.3847,15.6079,24400.0],["2015-06-05",15.5463,15.8465,15.4001,15.7618,23300.0],["2015-06-08",15.8003,15.8003,15.477,15.4847,14300.0],["2015-06-09",15.4693,15.6002,15.4078,15.4847,12000.0],["2015-06-10",15.4386,16.0773,15.3924,15.9465,41100.0],["2015-06-11",15.9232,16.0939,15.4423,15.675,40700.0],["2015-06-12",15.5587,15.8302,15.4036,15.4656,25300.0],["2015-06-15",15.3881,15.5354,15.1476,15.3881,29900.0],["2015-06-16",15.357,15.4191,14.9847,15.4036,41600.0],["2015-06-17",15.4501,15.7836,15.3183,15.4424,26200.0],["2015-06-18",15.4346,15.6906,15.3726,15.5277,28900.0],["2015-06-19",15.4889,15.6518,15.2329,15.2407,55500.0],["2015-06-22",15.2795,15.582,15.2795,15.4966,24400.0],["2015-06-23",15.3725,15.7216,15.3105,15.6905,15300.0],["2015-06-24",15.6052,15.8069,15.4811,15.5199,44200.0],["2015-06-25",15.5122,15.8379,15.3958,15.5277,29400.0],["2015-06-26",15.5277,15.9387,15.4579,15.8845,74800.0],["2015-06-29",15.5277,15.6363,14.9615,15.0545,54300.0],["2015-06-30",15.039,15.4966,15.039,15.4734,21900.0],["2015-07-01",15.5664,15.5664,14.977,15.1476,25200.0],["2015-07-02",15.0468,15.1709,15.0003,15.1321,28300.0],["2015-07-06",14.9305,15.1399,14.8141,15.0313,30000.0],["2015-07-07",14.9615,15.1554,14.7443,15.0933,27400.0],["2015-07-08",14.9692,14.9692,14.4728,14.5504,40100.0],["2015-07-09",14.7133,14.9072,14.628,14.628,20700.0],["2015-07-10",14.7753,15.1399,14.6435,14.8762,51400.0],["2015-07-13",14.8762,15.1786,14.7443,14.8064,37800.0],["2015-07-14",14.7753,14.7753,14.4728,14.6202,29500.0],["2015-07-15",14.6512,14.6745,14.2324,14.2789,27500.0],["2015-07-16",14.2789,14.4728,13.7826,13.8213,102400.0],["2015-07-17",13.8834,14.054,13.705,13.8834,74700.0],["2015-07-20",13.9842,14.2479,13.8524,14.1471,47500.0],["2015-07-21",14.054,14.341,13.8679,14.2557,33800.0],["2015-07-22",14.2712,14.3953,13.9609,14.0152,16200.0],["2015-07-23",14.0618,14.1161,13.8446,13.8601,26100.0],["2015-07-24",13.9299,13.9532,13.6352,13.674,33700.0],["2015-07-27",13.6352,13.7593,13.5344,13.6274,25100.0],["2015-07-28",13.7515,13.7515,13.1853,13.4413,30300.0],["2015-07-29",13.5731,13.6585,13.4801,13.4801,17200.0],["2015-07-30",13.5266,13.6585,13.3715,13.5188,24800.0],["2015-07-31",13.5033,13.7903,13.4025,13.5809,71000.0],["2015-08-03",13.6352,13.7127,13.449,13.7127,32200.0],["2015-08-04",13.8679,13.9765,13.6585,13.8679,24700.0],["2015-08-05",14.1238,14.1626,13.9997,14.054,25500.0],["2015-08-06",15.3105,16.4041,15.2872,16.3576,80300.0],["2015-08-07",16.2645,16.2645,15.8922,16.0628,43800.0],["2015-08-10",16.1869,16.4817,15.9775,16.4119,25600.0],["2015-08-11",16.311,16.4739,16.0628,16.1171,31200.0],["2015-08-12",16.2723,16.5437,16.0628,16.4972,29300.0],["2015-08-13",16.4584,16.4584,16.0628,16.1947,13100.0],["2015-08-14",16.1171,16.5049,16.1171,16.4429,15000.0],["2015-08-17",16.4274,16.6213,16.2878,16.567,19500.0],["2015-08-18",16.5049,16.5049,16.1714,16.4041,20500.0],["2015-08-19",16.249,16.5049,16.0783,16.3188,21200.0],["2015-08-20",16.2412,16.5204,16.2024,16.3188,26500.0],["2015-08-21",16.0241,16.4506,16.0241,16.3265,47200.0],["2015-08-24",15.3648,15.6983,14.8684,15.4734,50000.0],["2015-08-25",15.9,15.9,15.1942,15.3183,28600.0],["2015-08-26",15.675,15.6905,15.3415,15.6905,15600.0],["2015-08-27",15.7526,16.0318,15.7293,15.9155,21100.0],["2015-08-28",15.8457,16.28,15.8457,16.218,14300.0],["2015-08-31",16.1792,16.8229,16.1792,16.8229,40400.0],["2015-09-01",16.5437,16.7143,15.675,15.8767,33600.0],["2015-09-02",16.0628,16.0628,15.6828,15.8457,25100.0],["2015-09-03",15.9387,15.9387,15.4113,15.4656,24300.0],["2015-09-04",15.2174,15.4501,15.2174,15.3183,14600.0],["2015-09-08",15.4889,15.613,15.3415,15.4501,19700.0],["2015-09-09",15.5277,15.7836,15.4656,15.7061,18200.0],["2015-09-10",15.8077,15.9719,15.6748,15.8233,16000.0],["2015-09-11",15.6904,15.9875,15.495,15.9562,30400.0],["2015-09-14",16.097,16.1595,15.7451,16.1517,32900.0],["2015-09-15",16.308,16.4644,16.1204,16.4488,21200.0],["2015-09-16",16.3706,16.7224,16.183,16.6755,24300.0],["2015-09-17",16.566,16.996,16.4957,16.8709,30100.0],["2015-09-18",16.652,16.9491,16.6286,16.8944,42000.0],["2015-09-21",16.9804,17.2071,16.8866,17.0429,37200.0],["2015-09-22",16.8787,17.1445,16.7849,16.91,33500.0],["2015-09-23",16.8709,17.0195,16.6677,16.7693,26200.0],["2015-09-24",16.9022,16.9022,16.3315,16.3784,40700.0],["2015-09-25",16.4488,16.5347,15.7686,15.8077,48600.0],["2015-09-28",15.7295,15.9015,15.4403,15.5184,40400.0],["2015-09-29",15.6201,15.7139,15.1979,15.3855,26800.0],["2015-09-30",15.4637,15.6982,15.2604,15.2761,35100.0],["2015-10-01",15.4637,15.6982,15.0806,15.5419,35100.0],["2015-10-02",15.3543,15.4403,15.1432,15.323,24300.0],["2015-10-05",15.495,16.2768,15.495,16.2611,32200.0],["2015-10-06",16.2689,16.8084,16.2689,16.5738,19900.0],["2015-10-07",16.7224,17.4729,16.6286,17.1289,32600.0],["2015-10-08",17.2227,17.9811,16.9882,17.7622,58100.0],["2015-10-09",17.856,18.1061,17.3009,17.3869,22700.0],["2015-10-12",17.4885,17.4885,17.0507,17.3556,28100.0],["2015-10-13",17.3713,17.856,17.2149,17.2149,38200.0],["2015-10-14",17.3322,17.3322,16.6442,16.7693,19900.0],["2015-10-15",16.8709,17.8403,16.7302,17.77,29700.0],["2015-10-16",17.8638,17.9029,16.9022,17.426,32300.0],["2015-10-19",17.2462,17.4338,17.0273,17.1836,20000.0],["2015-10-20",17.0976,17.3713,16.8631,17.1445,26600.0],["2015-10-21",17.2618,17.2618,16.652,16.6677,20000.0],["2015-10-22",16.6989,17.5276,16.6364,17.1367,39900.0],["2015-10-23",17.2227,17.9341,16.9335,17.8638,23700.0],["2015-10-26",17.8872,18.239,17.6683,18.1687,32900.0],["2015-10-27",18.1921,18.3876,17.8716,18.2156,70300.0],["2015-10-28",18.3407,18.5987,17.6449,18.4032,34400.0],["2015-10-29",18.2547,18.4892,17.6293,18.114,28700.0],["2015-10-30",18.0592,18.1765,17.6996,17.7309,13900.0],["2015-11-02",17.8325,18.5987,17.8325,18.4501,21500.0],["2015-11-03",18.5127,18.5205,18.0671,18.0983,37800.0],["2015-11-04",18.2547,18.4345,17.9811,18.153,20400.0],["2015-11-05",18.0358,18.0358,16.6364,16.9491,123600.0],["2015-11-06",16.9726,17.7231,16.9726,17.7074,18800.0],["2015-11-09",17.6683,17.6683,16.9491,17.2462,18900.0],["2015-11-10",17.1367,17.4182,17.0742,17.3634,20100.0],["2015-11-11",17.3869,17.4963,17.1211,17.1993,11800.0],["2015-11-12",17.1445,17.1445,16.7771,16.9256,15200.0],["2015-11-13",16.7771,17.1367,16.7146,16.9413,15200.0],["2015-11-16",16.8162,16.9647,16.6442,16.8162,17100.0],["2015-11-17",16.6833,17.0038,16.5348,16.5895,14000.0],["2015-11-18",16.5269,17.2384,16.5269,17.1915,15200.0],["2015-11-19",16.9804,17.0429,16.8397,17.0273,13800.0],["2015-11-20",17.1445,17.4573,17.1445,17.3869,22000.0],["2015-11-23",17.3165,17.4651,17.0195,17.082,12600.0],["2015-11-24",17.0586,17.2775,16.7771,16.9882,34400.0],["2015-11-25",17.0116,17.2618,16.7067,16.824,36600.0],["2015-11-27",16.9256,16.9413,16.6442,16.8866,11500.0],["2015-11-30",16.8396,17.2853,16.8396,17.1602,41700.0],["2015-12-01",17.1993,17.3556,17.1289,17.2853,14800.0],["2015-12-02",17.2227,17.4651,17.168,17.4103,20200.0],["2015-12-03",17.5521,17.5521,17.0639,17.2529,34100.0],["2015-12-04",17.2607,17.5521,17.1741,17.5206,12500.0],["2015-12-07",17.4418,17.5127,16.9773,17.1977,30400.0],["2015-12-08",17.0481,17.1032,16.8119,16.8513,14200.0],["2015-12-09",16.804,17.4025,16.804,16.8355,16800.0],["2015-12-10",16.8513,16.8749,16.6387,16.6859,9800.0],["2015-12-11",16.5363,16.6623,16.0481,16.2292,23700.0],["2015-12-14",16.1741,16.2528,15.6937,16.0087,25700.0],["2015-12-15",16.0638,16.2686,15.7646,15.8512,37200.0],["2015-12-16",16.0323,16.1898,15.7489,16.0953,37400.0],["2015-12-17",16.1819,16.5205,16.0796,16.4575,15100.0],["2015-12-18",16.3788,16.615,16.2134,16.5205,65500.0],["2015-12-21",16.5993,16.615,16.2213,16.4654,20500.0],["2015-12-22",16.5284,16.9379,16.0717,16.8906,21800.0],["2015-12-23",16.9458,17.5127,16.9458,17.4497,15400.0],["2015-12-24",17.7253,17.7253,17.182,17.2607,14300.0],["2015-12-28",17.2135,17.2135,16.6544,16.804,18700.0],["2015-12-29",16.867,17.3867,16.8513,17.3789,30200.0],["2015-12-30",17.3001,17.5757,17.1741,17.5285,23300.0],["2015-12-31",17.4497,17.7805,17.1348,17.1505,30000.0],["2016-01-04",16.8434,16.8434,16.3473,16.7095,36400.0],["2016-01-05",16.7961,16.8119,16.4339,16.6938,24000.0],["2016-01-06",16.489,17.1505,16.4733,17.1426,30800.0],["2016-01-07",16.804,17.0481,16.4103,16.4103,26900.0],["2016-01-08",16.489,16.6387,16.4024,16.5205,27000.0],["2016-01-11",16.6702,16.6702,16.3473,16.5284,37000.0],["2016-01-12",16.6308,16.6308,16.0166,16.2213,17900.0],["2016-01-13",16.2213,16.4733,16.0638,16.2449,70300.0],["2016-01-14",16.3237,16.3788,16.1032,16.2607,22900.0],["2016-01-15",15.867,16.1268,15.6386,15.9851,30600.0],["2016-01-19",16.1189,16.1189,15.6701,15.9063,33400.0],["2016-01-20",15.7489,16.3946,15.3551,16.2922,42500.0],["2016-01-21",16.2922,16.4024,15.9772,16.2371,20200.0],["2016-01-22",16.4418,16.7725,16.3237,16.6544,37100.0],["2016-01-25",16.4339,16.7804,16.3946,16.6229,51000.0],["2016-01-26",16.6859,16.6938,16.3001,16.489,32500.0],["2016-01-27",16.2607,16.4261,16.0717,16.0953,20400.0],["2016-01-28",16.3079,16.3709,16.0875,16.2449,9500.0],["2016-01-29",16.2843,16.9221,16.0087,16.9221,61900.0],["2016-02-01",16.7489,16.9064,16.2213,16.7017,32500.0],["2016-02-02",16.4339,16.6938,15.9615,16.2449,25100.0],["2016-02-03",16.3394,16.615,15.6701,15.8512,17500.0],["2016-02-04",15.9536,16.3945,15.8197,15.9772,22100.0],["2016-02-05",15.9457,16.3001,15.6937,15.867,46800.0],["2016-02-08",15.6701,16.2134,15.3,16.1347,30700.0],["2016-02-09",15.9142,16.2213,15.5756,15.9378,20200.0],["2016-02-10",16.0953,16.4103,15.7646,16.0166,29000.0],["2016-02-11",15.7174,16.0323,15.5914,15.7095,29800.0],["2016-02-12",15.9221,16.2213,15.615,15.6307,26900.0],["2016-02-16",15.8512,15.8512,15.5599,15.6307,25400.0],["2016-02-17",15.6622,16.2371,15.6386,15.8119,49700.0],["2016-02-18",15.7961,15.93,15.4575,15.4732,16000.0],["2016-02-19",15.4496,15.6307,15.4339,15.5047,21300.0],["2016-02-22",15.6937,15.9772,15.552,15.6229,27100.0],["2016-02-23",15.6071,15.6544,15.3945,15.489,40000.0],["2016-02-24",15.3709,15.3709,14.9063,15.2291,19000.0],["2016-02-25",15.2213,15.2764,15.0559,15.2528,7500.0],["2016-02-26",15.2921,15.2921,15.0323,15.174,23700.0],["2016-02-29",15.1583,15.3551,15.1346,15.2449,49600.0],["2016-03-01",15.2449,15.4575,15.0008,15.3473,27900.0],["2016-03-02",15.615,15.615,15.2685,15.3551,33400.0],["2016-03-03",15.5835,15.7331,15.3709,15.4024,30400.0],["2016-03-04",15.2843,15.4654,14.922,15.0402,85500.0],["2016-03-07",15.0402,15.4102,15.0402,15.2921,46200.0],["2016-03-08",15.1583,15.6071,15.0716,15.3551,19800.0],["2016-03-09",15.3473,15.8118,15.3473,15.7095,25900.0],["2016-03-10",15.9063,16.2134,15.1268,15.2134,31800.0],["2016-03-11",15.4024,15.7016,15.2606,15.6544,11200.0],["2016-03-14",15.741,15.9221,15.3473,15.4496,12600.0],["2016-03-15",15.3315,15.615,15.2291,15.2843,19800.0],["2016-03-16",15.2764,15.7252,15.2528,15.6465,27400.0],["2016-03-17",15.6385,15.8053,15.4479,15.7338,29800.0],["2016-03-18",15.8053,15.8053,15.71,15.8053,49100.0],["2016-03-21",15.7338,15.8053,15.6544,15.7894,20000.0],["2016-03-22",15.6862,15.8053,15.6862,15.7894,20500.0],["2016-03-23",15.7021,15.7497,15.2573,15.3129,14400.0],["2016-03-24",15.297,15.6862,15.162,15.5671,18500.0],["2016-03-28",15.5829,15.7974,15.4717,15.5432,13900.0],["2016-03-29",15.4797,15.8053,15.305,15.8053,28000.0],["2016-03-30",15.8053,15.9324,15.7656,15.7894,47800.0],["2016-03-31",15.8053,16.1945,15.7894,16.1071,127400.0],["2016-04-01",15.988,16.5122,15.8847,16.4566,17600.0],["2016-04-04",16.4248,16.6552,16.0992,16.0992,14100.0],["2016-04-05",16.0595,16.2898,16.0515,16.1548,14800.0],["2016-04-06",16.0913,16.266,16.0913,16.1866,12000.0],["2016-04-07",16.1786,16.2898,15.9483,16.0277,12300.0],["2016-04-08",15.9721,16.3454,15.7974,15.8133,29400.0],["2016-04-11",15.8371,16.1945,15.7974,15.7974,17600.0],["2016-04-12",15.8847,16.2104,15.8847,15.9403,18300.0],["2016-04-13",15.988,16.9093,15.988,16.7028,35900.0],["2016-04-14",16.7584,17.0126,16.6472,16.8537,29900.0],["2016-04-15",16.8458,17.37,16.8299,17.1794,60000.0],["2016-04-18",17.1794,17.4176,16.949,17.2667,57000.0],["2016-04-19",17.3064,17.6241,17.2667,17.4494,31600.0],["2016-04-20",17.3541,17.6559,17.2667,17.3779,19300.0],["2016-04-21",17.4732,17.5129,17.0443,17.2191,14900.0],["2016-04-22",17.1794,17.4971,17.1794,17.362,26500.0],["2016-04-25",17.3064,17.3064,17.0205,17.092,15300.0],["2016-04-26",17.1794,17.2588,16.8378,17.2111,27800.0],["2016-04-27",17.3064,17.3064,17.0046,17.1317,12800.0],["2016-04-28",17.2826,17.2826,17.0126,17.0443,18600.0],["2016-04-29",16.9887,17.1397,16.8776,16.8855,12000.0],["2016-05-02",16.9649,17.0523,16.6472,16.9887,22700.0],["2016-05-03",16.9014,16.9014,16.6075,16.6313,22800.0],["2016-05-04",16.7187,16.8617,16.1389,16.266,26300.0],["2016-05-05",16.4566,16.4804,15.7894,16.4407,61400.0],["2016-05-06",16.3057,16.6949,16.0992,16.2024,41500.0],["2016-05-09",16.2183,16.5281,16.1945,16.2898,11900.0],["2016-05-10",16.2739,16.4248,16.2422,16.3375,19900.0],["2016-05-11",16.3295,16.4169,16.1945,16.2183,13700.0],["2016-05-12",16.1627,16.1627,15.8212,15.9086,13200.0],["2016-05-13",15.845,15.8927,15.718,15.7577,11100.0],["2016-05-16",15.7577,16.1071,15.7259,16.0436,16300.0],["2016-05-17",15.9324,16.0913,15.8927,16.0039,33400.0],["2016-05-18",16.2263,16.4407,16.0357,16.1548,12800.0],["2016-05-19",16.0277,16.266,15.9324,16.0357,18100.0],["2016-05-20",16.131,16.266,16.0674,16.1866,22400.0],["2016-05-23",16.1389,16.2024,15.9721,16.0436,54700.0],["2016-05-24",16.1071,16.4804,16.0277,16.4328,27000.0],["2016-05-25",16.409,16.6393,16.3375,16.5837,18800.0],["2016-05-26",16.5678,16.9649,16.4407,16.7028,25000.0],["2016-05-27",16.8775,16.9967,16.679,16.7346,22900.0],["2016-05-31",16.6949,17.0046,16.679,16.9649,28300.0],["2016-06-01",17.0841,17.2429,16.6869,17.1952,29300.0],["2016-06-02",17.1158,17.3064,17.0761,17.2826,22200.0],["2016-06-03",17.2985,17.2985,17.0761,17.092,15200.0],["2016-06-06",17.0761,17.3541,17.0761,17.2588,16000.0],["2016-06-07",17.235,17.4494,17.1952,17.3779,21300.0],["2016-06-08",17.4732,17.5527,17.4732,17.5288,22200.0],["2016-06-09",17.4968,17.6889,17.4008,17.6489,30200.0],["2016-06-10",17.6089,17.6729,17.6009,17.6089,19500.0],["2016-06-13",17.6089,17.6729,17.4888,17.5608,28100.0],["2016-06-14",17.6089,17.6489,17.5288,17.5848,25400.0],["2016-06-15",17.6889,17.6889,17.4968,17.6089,25900.0],["2016-06-16",17.4088,17.849,17.4088,17.785,23200.0],["2016-06-17",17.825,17.873,17.5929,17.6489,60800.0],["2016-06-20",17.889,18.0331,17.889,17.945,32500.0],["2016-06-21",17.889,17.961,17.793,17.929,16100.0],["2016-06-22",17.897,18.0011,17.7529,17.825,17200.0],["2016-06-23",18.0411,18.2972,17.9931,18.1771,20100.0],["2016-06-24",17.5448,17.785,16.4163,16.6644,56700.0],["2016-06-27",16.4883,16.4883,15.992,16.0321,31200.0],["2016-06-28",16.2402,16.3362,15.896,16.1761,30700.0],["2016-06-29",16.3202,16.3923,16.2322,16.2962,17800.0],["2016-06-30",16.3922,16.5043,16.2962,16.4803,14900.0],["2016-07-01",16.5443,16.7844,16.4323,16.5363,7800.0],["2016-07-05",16.4643,16.4723,16.2242,16.3122,9800.0],["2016-07-06",16.2082,16.4723,16.2082,16.4323,11600.0],["2016-07-07",16.4163,16.6244,16.3442,16.4723,7100.0],["2016-07-08",16.6404,17.1686,16.6164,17.0406,33000.0],["2016-07-11",17.0886,17.3767,17.0886,17.3767,16100.0],["2016-07-12",17.4328,18.1852,17.4328,18.0971,24300.0],["2016-07-13",18.1771,18.1771,17.7049,17.7529,13900.0],["2016-07-14",17.801,17.801,17.2327,17.2647,12100.0],["2016-07-15",17.4408,17.4408,17.1046,17.2967,17300.0],["2016-07-18",17.2487,17.2807,16.9525,16.9926,22400.0],["2016-07-19",16.9926,17.0486,16.8405,16.9045,12600.0],["2016-07-20",16.8725,17.3287,16.8725,17.2007,9800.0],["2016-07-21",17.1847,17.4888,17.1847,17.3928,11800.0],["2016-07-22",17.2967,17.7209,17.2967,17.5768,35400.0],["2016-07-25",17.5608,17.881,16.8565,16.8725,20600.0],["2016-07-26",16.9765,17.4408,16.6884,17.2327,29600.0],["2016-07-27",17.3367,17.5768,17.0086,17.5608,49600.0],["2016-07-28",17.5448,17.7129,17.1766,17.2807,45000.0],["2016-07-29",17.4008,17.4568,17.1286,17.1766,12300.0],["2016-08-01",17.1526,17.5048,17.1046,17.1846,11300.0],["2016-08-02",17.1046,17.2967,17.1046,17.2567,15000.0],["2016-08-03",17.2967,17.4888,17.2087,17.3767,26200.0],["2016-08-04",17.6409,17.6489,17.3367,17.3928,8500.0],["2016-08-05",17.5288,17.833,17.5208,17.6169,19800.0],["2016-08-08",17.7289,17.857,17.4648,17.5368,7100.0],["2016-08-09",17.5208,17.5849,17.0886,17.1126,7600.0],["2016-08-10",17.3047,17.3047,16.4563,16.5203,9400.0],["2016-08-11",16.7925,16.9365,16.6644,16.8325,12200.0],["2016-08-12",16.8325,16.9845,16.5363,16.6244,35200.0],["2016-08-15",16.7604,16.9525,16.5283,16.8405,31600.0],["2016-08-16",16.9365,17.0326,16.7044,16.8085,12000.0],["2016-08-17",16.7924,16.7924,16.5523,16.7284,20300.0],["2016-08-18",16.6404,16.9605,16.6404,16.8805,4300.0],["2016-08-19",16.8965,17.2647,16.8885,17.1846,18400.0],["2016-08-22",17.2247,17.2247,17.0486,17.1126,9000.0],["2016-08-23",17.0886,17.2087,17.0646,17.1126,9900.0],["2016-08-24",17.1046,17.2807,17.0486,17.2087,9500.0],["2016-08-25",17.2007,17.6089,17.2007,17.6009,10900.0],["2016-08-26",17.6089,17.6329,17.3847,17.4888,31400.0],["2016-08-29",17.5849,17.7289,17.5368,17.6489,14400.0],["2016-08-30",17.6329,17.6809,17.5528,17.6489,13500.0],["2016-08-31",17.5768,17.785,17.5768,17.6969,28900.0],["2016-09-01",17.7609,17.7609,17.3447,17.6089,7600.0],["2016-09-02",17.6009,17.7289,17.5848,17.6809,14700.0],["2016-09-06",17.7529,17.7529,17.5528,17.6409,8200.0],["2016-09-07",17.6569,17.825,17.5448,17.6969,13100.0],["2016-09-08",17.6485,17.7856,17.3097,17.7372,16600.0],["2016-09-09",17.5194,17.592,17.3097,17.3259,14200.0],["2016-09-12",17.3017,17.3985,17.2533,17.3017,9300.0],["2016-09-13",17.2775,17.3097,16.9226,16.979,15500.0],["2016-09-14",16.9548,17.1403,16.8096,17.0032,17700.0],["2016-09-15",17.0032,17.221,16.8258,17.1162,7700.0],["2016-09-16",17.1565,17.7292,16.8419,17.6888,58700.0],["2016-09-19",17.6243,17.826,17.4146,17.6082,19000.0],["2016-09-20",17.705,17.7695,17.4307,17.6243,41600.0],["2016-09-21",17.7211,18.076,17.5921,17.947,13400.0],["2016-09-22",17.9873,18.3825,17.9873,18.318,12300.0],["2016-09-23",18.2857,18.2938,18.2212,18.2696,10600.0],["2016-09-26",18.2373,18.3745,18.1405,18.1405,14700.0],["2016-09-27",18.1163,18.3099,17.9308,18.0841,21600.0],["2016-09-28",18.0034,18.4309,18.0034,18.3341,10700.0],["2016-09-29",18.3664,18.568,18.2131,18.2857,16000.0],["2016-09-30",18.3099,18.4954,18.1809,18.3825,21700.0],["2016-10-03",18.3261,18.3261,17.7695,17.8905,14300.0],["2016-10-04",18.0357,18.0357,17.7534,17.9308,10500.0],["2016-10-05",17.9954,18.1325,17.8582,17.9792,6700.0],["2016-10-06",18.0357,18.0357,17.7534,17.826,4600.0],["2016-10-07",17.7856,17.7856,17.584,17.6969,14100.0],["2016-10-10",17.7453,17.826,17.705,17.8179,9000.0],["2016-10-11",17.8502,17.8502,17.584,17.584,12400.0],["2016-10-12",17.6162,17.7453,17.5033,17.6566,13700.0],["2016-10-13",17.5437,17.834,17.4549,17.5033,15900.0],["2016-10-14",17.6566,17.6566,17.4227,17.4469,22800.0],["2016-10-17",17.463,17.705,17.4227,17.5437,9200.0],["2016-10-18",17.6243,17.705,17.5437,17.6646,10400.0],["2016-10-19",17.6243,18.1083,17.6243,17.9066,9300.0],["2016-10-20",17.9873,18.0276,17.8663,17.947,8500.0],["2016-10-21",17.7453,18.0276,17.584,17.9066,8600.0],["2016-10-24",18.0679,18.0679,17.705,17.8663,8500.0],["2016-10-25",17.7453,17.947,17.5679,17.826,10600.0],["2016-10-26",17.705,17.8098,17.6243,17.705,11200.0],["2016-10-27",17.705,17.705,17.4227,17.6243,13400.0],["2016-10-28",17.584,17.7453,17.584,17.705,12700.0],["2016-10-31",17.7453,17.7856,17.584,17.705,16800.0],["2016-11-01",17.584,17.6243,17.4227,17.4227,18100.0],["2016-11-02",17.5437,17.5437,17.3823,17.3823,15100.0],["2016-11-03",17.5033,17.5437,17.463,17.463,19200.0],["2016-11-04",17.3823,17.5437,17.3823,17.463,19600.0],["2016-11-07",17.6646,17.9066,17.4227,17.8663,16400.0],["2016-11-08",17.705,17.9469,17.5436,17.6243,19100.0],["2016-11-09",17.584,18.6326,17.463,18.6326,28200.0],["2016-11-10",19.3585,20.4878,18.9552,19.2375,74000.0],["2016-11-11",19.1569,20.7701,19.1569,20.7297,61000.0],["2016-11-14",20.9314,20.9717,19.8425,20.3264,67900.0],["2016-11-15",20.1651,20.1651,19.5602,19.9635,15900.0],["2016-11-16",19.8021,20.2055,19.7215,20.1651,26400.0],["2016-11-17",20.2458,20.5281,20.2458,20.4474,13200.0],["2016-11-18",20.4878,20.7297,20.1651,20.4878,107900.0],["2016-11-21",20.6088,20.9717,20.6088,20.7701,96500.0],["2016-11-22",20.9717,21.0927,20.8104,21.012,42700.0],["2016-11-23",20.9717,21.133,20.9717,21.0524,27300.0],["2016-11-25",20.9717,21.2137,20.8911,21.0927,11800.0],["2016-11-28",21.0524,21.3347,20.7701,20.9314,40200.0],["2016-11-29",20.9717,21.2137,20.2458,20.4474,32100.0],["2016-11-30",20.5684,20.9314,20.4716,20.5684,24200.0],["2016-12-01",20.7065,21.1125,20.3005,20.6253,25100.0],["2016-12-02",20.6253,20.6253,20.5035,20.5847,10000.0],["2016-12-05",20.7065,21.5185,20.609,21.5185,26100.0],["2016-12-06",21.5591,21.6809,21.1531,21.3561,23800.0],["2016-12-07",21.3561,21.8839,21.3561,21.8027,17400.0],["2016-12-08",21.8027,22.4523,21.6403,22.1681,35500.0],["2016-12-09",22.1275,22.4117,22.0869,22.2493,20700.0],["2016-12-12",22.3305,22.4929,22.1681,22.4929,21500.0],["2016-12-13",22.5335,22.5985,22.3711,22.4523,18700.0],["2016-12-14",22.4929,22.4929,21.9245,22.0463,11400.0],["2016-12-15",22.1275,22.5741,22.0869,22.1681,34700.0],["2016-12-16",22.2493,22.4117,21.9245,22.2087,62800.0],["2016-12-19",22.1275,22.3711,22.0057,22.1681,28500.0],["2016-12-20",22.3305,23.4267,22.2493,22.3305,24600.0],["2016-12-21",22.3711,22.4117,22.1681,22.1681,9800.0],["2016-12-22",22.1681,22.2331,21.9245,21.9245,11300.0],["2016-12-23",22.0869,22.1275,22.0463,22.1275,10800.0],["2016-12-27",22.1275,22.6553,22.0138,22.1275,11500.0],["2016-12-28",22.1275,22.1275,21.9651,22.0869,8800.0],["2016-12-29",22.0869,22.1681,21.7621,21.8433,6200.0],["2016-12-30",21.8433,22.2493,21.2749,21.4779,22300.0],["2017-01-03",21.7621,21.9245,20.9907,21.4373,38700.0],["2017-01-04",21.6403,22.0463,21.5185,21.7215,12200.0],["2017-01-05",21.6403,22.0057,21.4373,21.4779,11200.0],["2017-01-06",21.5997,21.6809,21.2343,21.4779,14000.0],["2017-01-09",21.4373,21.5185,21.2343,21.2343,9000.0],["2017-01-10",21.2343,21.4373,21.0719,21.3561,14000.0],["2017-01-11",21.3561,21.5591,21.3155,21.4779,10000.0],["2017-01-12",21.4779,21.4779,20.7877,20.9501,17700.0],["2017-01-13",21.0719,21.4779,20.8689,21.0719,13600.0],["2017-01-17",21.0313,21.0719,20.6659,20.7471,23800.0],["2017-01-18",20.9095,20.9095,20.5684,20.8689,26100.0],["2017-01-19",20.8689,20.8689,20.5441,20.5441,15400.0],["2017-01-20",20.5847,20.9907,20.5847,20.9095,21000.0],["2017-01-23",20.9907,21.8433,20.9907,21.6403,20800.0],["2017-01-24",21.8027,22.1275,21.6403,21.8839,42400.0],["2017-01-25",22.0869,22.5741,22.0869,22.5741,68900.0],["2017-01-26",22.6553,22.6553,22.2493,22.4929,37200.0],["2017-01-27",22.5741,22.6147,22.4117,22.4523,34500.0],["2017-01-30",22.3305,22.3305,21.5834,21.7215,27600.0],["2017-01-31",21.7215,21.7215,21.3967,21.5185,23100.0],["2017-02-01",21.5185,21.5591,21.1125,21.1531,13700.0],["2017-02-02",21.1125,21.2343,20.8283,20.8689,10600.0],["2017-02-03",21.2343,21.4373,21.1531,21.4373,17700.0],["2017-02-06",21.3967,21.4373,21.1531,21.2749,12700.0],["2017-02-07",21.3967,21.3967,20.9907,21.0313,17300.0],["2017-02-08",20.9501,20.9501,20.138,20.2192,13500.0],["2017-02-09",20.3005,20.3979,19.8944,20.3005,10300.0],["2017-02-10",20.4629,20.7552,20.4629,20.7471,13400.0],["2017-02-13",20.9095,21.2343,20.5035,20.6253,13300.0],["2017-02-14",20.6253,20.6253,20.3411,20.4223,9600.0],["2017-02-15",20.3005,20.6253,20.0163,20.6253,12300.0],["2017-02-16",20.5035,20.5441,20.3817,20.5441,11100.0],["2017-02-17",20.5847,20.5847,20.3817,20.4223,17200.0],["2017-02-21",20.6253,20.8689,20.3817,20.8283,76000.0],["2017-02-22",20.7877,20.9095,20.5035,20.7065,61400.0],["2017-02-23",20.7877,20.7877,20.5441,20.7877,21200.0],["2017-02-24",20.6253,20.7471,20.4629,20.7065,14800.0],["2017-02-27",20.6253,20.9501,20.6253,20.7877,19900.0],["2017-02-28",20.7471,20.7877,20.3005,20.3005,21100.0],["2017-03-01",20.6253,20.8932,20.5441,20.6253,11200.0],["2017-03-02",20.5847,20.5847,20.1787,20.1787,12900.0],["2017-03-03",19.8132,20.3817,19.8132,20.3411,12500.0],["2017-03-06",20.3005,20.5278,20.2599,20.4223,14600.0],["2017-03-07",20.3817,20.5522,20.0568,20.3005,16500.0],["2017-03-08",20.5035,20.5035,20.1787,20.3005,14200.0],["2017-03-09",20.2193,20.3817,19.529,19.5696,11900.0],["2017-03-10",19.7726,19.935,19.4072,19.4884,17700.0],["2017-03-13",19.4884,19.6508,19.4478,19.4884,13000.0],["2017-03-14",19.4072,19.4884,19.2448,19.2854,12500.0],["2017-03-15",19.326,19.4072,18.7982,19.326,30500.0],["2017-03-16",19.3666,19.732,18.514,19.123,42200.0],["2017-03-17",19.3666,19.9756,19.3666,19.8944,63600.0],["2017-03-20",20.0163,20.1381,19.935,19.935,22800.0],["2017-03-21",20.0162,20.0162,19.6508,19.6914,30900.0],["2017-03-22",19.6914,19.935,19.529,19.8538,51100.0],["2017-03-23",19.8375,20.1238,19.7966,20.042,28000.0],["2017-03-24",20.1238,20.4101,20.1238,20.2874,26700.0],["2017-03-27",20.0829,20.6555,20.0338,20.5328,19600.0],["2017-03-28",20.5328,21.0891,20.3283,21.0645,18100.0],["2017-03-29",20.9827,21.0645,20.9418,21.0236,16300.0],["2017-03-30",21.2691,21.31,20.7373,20.9418,23400.0],["2017-03-31",20.9418,21.6372,20.7455,21.5554,64100.0],["2017-04-03",21.5145,21.5963,21.0645,21.1873,31100.0],["2017-04-04",21.1872,21.269,20.8191,21.0236,32800.0],["2017-04-05",21.0236,21.1463,19.5512,19.633,37200.0],["2017-04-06",19.7557,19.7802,19.4285,19.6739,35600.0],["2017-04-07",19.633,19.7148,19.3058,19.3467,21700.0],["2017-04-10",19.1831,19.633,19.1831,19.5103,23900.0],["2017-04-11",19.5103,19.7966,19.3876,19.633,24200.0],["2017-04-12",19.5921,19.5921,19.2649,19.3876,23000.0],["2017-04-13",19.3058,19.4694,19.1012,19.3467,27600.0],["2017-04-17",19.4694,19.9193,19.4285,19.8375,17000.0],["2017-04-18",19.633,20.1238,19.3876,20.0011,18500.0],["2017-04-19",20.3283,20.3283,19.9193,20.042,18000.0],["2017-04-20",20.0829,20.3692,19.6739,20.2056,17300.0],["2017-04-21",20.1647,20.2874,19.5757,19.7148,23800.0],["2017-04-24",20.0829,20.6555,20.0665,20.6555,32000.0],["2017-04-25",20.8191,21.3918,20.7373,21.1873,32200.0],["2017-04-26",21.2691,21.6372,21.2282,21.5145,27000.0],["2017-04-27",21.6372,21.6372,21.4736,21.5554,18600.0],["2017-04-28",21.5145,21.5145,20.7373,20.7782,19300.0],["2017-05-01",21.1054,21.1463,20.8191,20.9418,15300.0],["2017-05-02",20.86,21.0645,20.6146,20.7782,14900.0],["2017-05-03",20.6555,21.1463,20.2465,21.0236,32800.0],["2017-05-04",21.1954,21.1954,20.1892,20.7373,22400.0],["2017-05-05",20.8191,21.1873,20.6555,21.1464,20700.0],["2017-05-08",21.1872,21.1872,20.9009,20.9418,39800.0],["2017-05-09",20.9418,21.1054,20.6146,21.0236,19600.0],["2017-05-10",20.86,21.4736,20.6146,21.3509,25400.0],["2017-05-11",20.9909,20.9909,20.451,20.4919,17100.0],["2017-05-12",20.6146,20.6146,20.0829,20.0829,11600.0],["2017-05-15",20.0829,20.4101,20.0829,20.1647,10900.0],["2017-05-16",20.1647,20.7782,19.9193,20.7373,22800.0],["2017-05-17",20.3283,20.3283,19.5921,19.633,27800.0],["2017-05-18",19.5921,19.7557,19.3467,19.3467,22200.0],["2017-05-19",19.3876,19.7148,19.3467,19.5103,44400.0],["2017-05-22",19.5103,20.0829,19.5103,19.9193,25200.0],["2017-05-23",20.042,20.2465,19.633,20.1647,21000.0],["2017-05-24",20.2056,20.7373,19.7966,20.451,31400.0],["2017-05-25",20.3692,20.9255,20.3201,20.7782,21700.0],["2017-05-26",20.7782,20.9418,20.5737,20.8191,14200.0],["2017-05-30",20.6964,20.7782,20.4919,20.6964,26000.0],["2017-05-31",20.7373,21.0645,20.5328,20.9418,19200.0],["2017-06-01",21.0236,21.5963,21.0236,21.5145,28100.0],["2017-06-02",21.5554,22.0871,21.5554,21.8826,29600.0],["2017-06-05",21.8417,21.8417,21.5145,21.5554,18300.0],["2017-06-06",21.4327,21.7599,21.4327,21.6781,21700.0],["2017-06-07",21.719,21.719,21.1709,21.3509,32600.0],["2017-06-08",21.3918,21.6372,21.2691,21.4736,23200.0],["2017-06-09",21.5806,21.6218,21.3747,21.4571,26900.0],["2017-06-12",21.4983,21.5395,21.0041,21.2512,18100.0],["2017-06-13",21.2923,21.2923,20.6334,20.7158,12300.0],["2017-06-14",20.6746,21.0041,20.4934,20.9217,19200.0],["2017-06-15",20.6334,21.0041,20.4687,21.0041,15200.0],["2017-06-16",20.7981,21.0452,20.551,21.0041,56500.0],["2017-06-19",21.0041,21.0041,20.7981,20.8805,11500.0],["2017-06-20",20.7981,20.7981,20.4275,20.4275,7100.0],["2017-06-21",20.4275,20.7569,20.4275,20.5098,28500.0],["2017-06-22",20.3863,21.0452,20.3039,21.0452,22600.0],["2017-06-23",21.0452,21.5395,20.8805,21.4983,73200.0],["2017-06-26",21.4159,21.4159,21.0452,21.0864,31600.0],["2017-06-27",21.0452,21.0452,20.6334,20.6746,19800.0],["2017-06-28",20.7981,21.0452,20.5098,20.9629,30400.0],["2017-06-29",21.0041,21.1688,20.7981,21.0864,17200.0],["2017-06-30",21.0864,21.0864,20.4275,20.4687,26000.0],["2017-07-03",20.4275,20.9217,20.4275,20.8393,9000.0],["2017-07-05",20.7981,20.9629,20.3863,20.7981,37200.0],["2017-07-06",20.5098,20.7158,20.4687,20.551,28400.0],["2017-07-07",20.551,20.551,20.4275,20.5098,46200.0],["2017-07-10",20.3451,20.6252,20.3122,20.4275,13100.0],["2017-07-11",20.4275,20.551,20.0156,20.4275,23700.0],["2017-07-12",20.551,20.8393,20.4275,20.757,102400.0],["2017-07-13",20.7158,21.1276,20.5922,20.9629,35400.0],["2017-07-14",20.9217,21.2924,20.757,20.9217,37700.0],["2017-07-17",20.8805,21.21,20.7981,21.21,55500.0],["2017-07-18",21.0864,21.2924,21.0864,21.21,41600.0],["2017-07-19",21.3171,21.4159,21.2924,21.3335,18200.0],["2017-07-20",21.3747,21.3747,21.21,21.2924,11100.0],["2017-07-21",21.4159,21.4159,20.9629,21.1688,36100.0],["2017-07-24",21.21,21.21,20.8393,20.9629,19200.0],["2017-07-25",21.0864,21.2924,21.07,21.1276,18900.0],["2017-07-26",21.0452,21.2512,21.0452,21.21,12400.0],["2017-07-27",21.0453,21.5806,21.0453,21.4159,15400.0],["2017-07-28",21.2512,21.2924,20.9629,21.1276,14800.0],["2017-07-31",21.1688,21.663,21.0452,21.4983,30100.0],["2017-08-01",21.5395,21.663,21.2923,21.5806,16800.0],["2017-08-02",21.5395,21.663,21.1276,21.1276,18700.0],["2017-08-03",21.2512,21.2512,20.5181,20.7981,14700.0],["2017-08-04",20.8805,21.0452,20.757,21.0041,9300.0],["2017-08-07",20.7158,20.9629,20.6746,20.8393,11300.0],["2017-08-08",20.9629,21.663,20.9629,21.4983,18200.0],["2017-08-09",21.3747,21.5806,21.0452,21.4983,20600.0],["2017-08-10",21.4159,21.4159,20.098,20.098,30400.0],["2017-08-11",20.3451,20.4275,19.9744,20.1392,24200.0],["2017-08-14",20.2627,21.21,20.2627,20.6746,35600.0],["2017-08-15",20.6746,20.6746,20.2216,20.2216,10900.0],["2017-08-16",20.3039,20.3451,20.1062,20.2216,17000.0],["2017-08-17",20.1392,20.2627,19.9744,19.9744,16000.0],["2017-08-18",20.0568,20.3039,19.8921,20.1392,26400.0],["2017-08-21",19.9745,20.2216,19.9333,20.098,16300.0],["2017-08-22",20.0568,20.1804,20.0568,20.098,11300.0],["2017-08-23",20.0156,20.1392,19.9333,20.098,13500.0],["2017-08-24",20.0568,20.1392,20.0156,20.098,6300.0],["2017-08-25",20.1392,20.2216,20.0568,20.1392,8700.0],["2017-08-28",20.2627,20.2627,19.9745,20.0568,26600.0],["2017-08-29",19.9745,20.2627,19.9745,20.2216,24800.0],["2017-08-30",20.1804,20.551,20.1804,20.3451,21400.0],["2017-08-31",20.5098,21.0041,20.4275,20.6746,26300.0],["2017-09-01",20.7981,20.8805,20.551,20.6334,18500.0],["2017-09-05",20.6334,20.6334,20.3451,20.4687,19400.0],["2017-09-06",20.5098,20.6334,20.3451,20.4275,12700.0],["2017-09-07",20.3451,20.5098,20.3451,20.4275,18300.0],["2017-09-08",20.5353,20.5768,20.3279,20.4939,33800.0],["2017-09-11",20.5768,20.7013,20.5353,20.6598,77800.0],["2017-09-12",20.7013,21.1161,20.6598,20.9087,25900.0],["2017-09-13",20.9087,21.1576,20.9087,20.9087,25600.0],["2017-09-14",20.9502,21.1576,20.7843,20.9087,48700.0],["2017-09-15",20.9917,21.1991,20.7843,20.9502,102100.0],["2017-09-18",21.0747,21.1576,20.8672,20.8672,43500.0],["2017-09-19",20.8672,21.4895,20.7428,21.3236,63100.0],["2017-09-20",21.4065,21.614,21.0332,21.448,38500.0],["2017-09-21",21.448,21.9873,21.4065,21.9044,57000.0],["2017-09-22",21.8214,22.3026,21.6555,22.1948,51700.0],["2017-09-25",22.1118,22.4022,22.0288,22.1948,40700.0],["2017-09-26",22.1948,22.8585,22.0703,22.5266,31700.0],["2017-09-27",22.6096,23.1075,22.3607,22.9,55200.0],["2017-09-28",22.9,23.1074,22.4022,23.1074,27000.0],["2017-09-29",22.983,23.3149,22.9415,23.1904,35900.0],["2017-10-02",23.3149,23.6053,23.0245,23.5223,38900.0],["2017-10-03",23.6053,23.9786,23.3564,23.9372,43700.0],["2017-10-04",23.9786,24.0616,23.7712,23.8957,28300.0],["2017-10-05",23.8127,23.8542,23.1904,23.7297,27800.0],["2017-10-06",23.4808,23.6717,23.2319,23.3149,25600.0],["2017-10-09",23.3978,23.4393,23.0245,23.3149,29800.0],["2017-10-10",23.4393,23.4393,22.9415,23.1074,43000.0],["2017-10-11",23.066,23.5638,23.066,23.3564,28400.0],["2017-10-12",23.3564,23.6882,23.3564,23.4808,18100.0],["2017-10-13",23.4808,23.5887,23.2319,23.3149,42300.0],["2017-10-16",23.4393,23.6882,23.2734,23.4808,47100.0],["2017-10-17",23.4393,23.7878,23.4393,23.4808,18500.0],["2017-10-18",23.4808,23.8542,23.4808,23.6882,30000.0],["2017-10-19",23.4808,23.7712,23.2319,23.6053,19900.0],["2017-10-20",23.7297,23.7297,23.4808,23.5223,28300.0],["2017-10-23",23.5223,23.5223,22.983,23.3978,24300.0],["2017-10-24",23.5638,23.8127,23.4808,23.6882,21800.0],["2017-10-25",23.4808,23.6053,23.1074,23.3149,18200.0],["2017-10-26",23.4808,23.7297,23.3149,23.6053,14600.0],["2017-10-27",23.6468,23.6468,23.2734,23.4393,15000.0],["2017-10-30",23.3978,23.3978,22.5681,22.7341,13000.0],["2017-10-31",22.8585,23.5638,22.6926,23.4393,45800.0],["2017-11-01",23.6882,23.6882,22.6096,22.8585,16400.0],["2017-11-02",22.8171,23.6882,22.6096,23.6882,33100.0],["2017-11-03",23.5223,23.9372,23.0245,23.3564,14900.0],["2017-11-06",23.3564,23.3564,22.6096,22.6926,13900.0],["2017-11-07",22.6926,22.817,22.2362,22.4022,31200.0],["2017-11-08",22.2777,22.4437,21.6555,22.2777,34100.0],["2017-11-09",21.8629,21.8629,20.8257,20.9502,45600.0],["2017-11-10",20.8672,20.9502,20.7843,20.8257,19900.0],["2017-11-13",20.7428,20.7428,20.2449,20.5768,22000.0],["2017-11-14",20.5768,20.9087,20.5353,20.7843,64200.0],["2017-11-15",20.6598,20.9502,20.5768,20.7013,52500.0],["2017-11-16",20.7843,21.4729,20.6598,21.2406,45000.0],["2017-11-17",21.0332,21.7799,21.0332,21.7799,31300.0],["2017-11-20",21.9459,22.4852,21.8214,22.4437,57800.0],["2017-11-21",22.5266,23.066,22.4852,23.066,48900.0],["2017-11-22",23.0245,23.2319,22.6926,22.7341,30900.0],["2017-11-24",22.9415,23.066,22.8585,22.9415,13100.0],["2017-11-27",22.8171,23.0245,22.7341,22.9,40300.0],["2017-11-28",22.983,23.7297,22.9,23.6053,48800.0],["2017-11-29",23.7297,23.8957,23.3564,23.4393,25100.0],["2017-11-30",23.6053,23.6053,22.983,23.1489,26600.0],["2017-12-01",23.0487,23.174,21.8378,22.2554,43600.0],["2017-12-04",22.6312,22.6729,21.9213,22.0048,45200.0],["2017-12-05",22.0466,22.0884,21.7126,21.7126,35600.0],["2017-12-06",21.7126,21.8378,21.629,21.7543,24400.0],["2017-12-07",21.7126,22.0049,21.5873,21.5873,22300.0],["2017-12-08",21.462,21.7543,21.128,21.1698,30300.0],["2017-12-11",21.3368,21.7543,21.295,21.7543,29500.0],["2017-12-12",21.7961,21.8044,21.462,21.462,10400.0],["2017-12-13",21.5038,22.0466,21.5038,21.8378,22500.0],["2017-12-14",21.8378,21.8378,21.128,21.128,41300.0],["2017-12-15",21.295,22.0466,21.295,21.9213,82200.0],["2017-12-18",22.0466,22.5477,21.5455,21.8796,40700.0],["2017-12-19",21.8378,22.0048,21.2115,21.295,27400.0],["2017-12-20",21.5038,21.8378,21.1948,21.5038,42600.0],["2017-12-21",21.462,21.7543,21.295,21.5873,13600.0],["2017-12-22",21.462,21.462,21.128,21.2533,14300.0],["2017-12-26",21.1698,21.462,21.1698,21.295,12600.0],["2017-12-27",21.295,22.1719,21.295,22.0048,28900.0],["2017-12-28",22.0048,22.1719,21.9213,22.0884,14600.0],["2017-12-29",22.0048,22.2136,21.5455,21.5455,19400.0],["2018-01-02",21.629,21.9631,21.2115,21.3368,22300.0],["2018-01-03",21.295,21.5873,21.128,21.2533,16600.0],["2018-01-04",21.4203,21.8378,21.295,21.5455,19100.0],["2018-01-05",21.6708,22.0466,21.5038,21.8796,24600.0],["2018-01-08",21.7961,22.2554,21.7126,22.0466,15200.0],["2018-01-09",22.0466,22.0884,21.295,21.295,10400.0],["2018-01-10",21.1697,21.3785,21.1113,21.2533,10600.0],["2018-01-11",21.295,21.8796,21.1697,21.5455,20400.0],["2018-01-12",21.7126,22.0049,21.3368,21.5038,17300.0],["2018-01-16",21.5873,21.7961,20.8357,20.8775,22400.0],["2018-01-17",21.0027,21.2533,20.794,21.1698,24000.0],["2018-01-18",21.0862,21.128,20.794,20.8775,12000.0],["2018-01-19",20.8357,21.3368,20.8357,21.0445,32600.0],["2018-01-22",20.9359,21.128,20.7522,20.794,18800.0],["2018-01-23",20.8775,21.0862,20.4599,20.8775,26700.0],["2018-01-24",21.0111,21.0445,20.4432,20.8357,37000.0],["2018-01-25",21.0027,21.7126,21.0027,21.6708,38700.0],["2018-01-26",21.7126,22.4224,21.5706,22.3806,34700.0],["2018-01-29",22.2136,22.2554,21.5455,21.5873,18500.0],["2018-01-30",21.3785,21.8378,21.295,21.7961,16400.0],["2018-01-31",21.8796,21.9464,21.3785,21.7543,35000.0],["2018-02-01",21.629,21.7543,21.295,21.7543,35800.0],["2018-02-02",21.5455,21.5455,21.295,21.4203,28300.0],["2018-02-05",21.4203,21.6291,20.8775,20.9192,40100.0],["2018-02-06",20.8357,21.295,20.7104,20.8775,36800.0],["2018-02-07",20.6687,21.295,20.5852,20.7522,22300.0],["2018-02-08",20.6687,20.9192,20.5434,20.6269,21900.0],["2018-02-09",20.6269,21.1698,20.2094,20.8775,43700.0],["2018-02-12",20.9192,21.1697,20.8357,20.9192,14800.0],["2018-02-13",20.794,21.0027,20.5434,20.794,24400.0],["2018-02-14",20.6687,20.8357,20.5434,20.794,13500.0],["2018-02-15",21.0027,21.1698,20.5852,20.7522,14700.0],["2018-02-16",20.8775,21.5038,20.8357,20.9192,19400.0],["2018-02-20",20.8357,20.8775,20.2511,20.3764,36800.0],["2018-02-21",20.3346,21.128,20.3346,20.794,32000.0],["2018-02-22",20.8775,21.2366,20.7104,21.0445,13800.0],["2018-02-23",21.128,21.128,20.7522,21.0445,13000.0],["2018-02-26",21.0862,21.295,20.961,21.2115,10700.0],["2018-02-27",21.295,21.295,20.8775,20.961,12600.0],["2018-02-28",20.9192,20.961,20.2929,20.3347,20900.0],["2018-03-01",20.1676,20.6436,19.9589,20.4182,24200.0],["2018-03-02",20.3347,20.8775,20.0841,20.7522,13900.0],["2018-03-05",20.6269,20.7104,20.3347,20.5434,15900.0],["2018-03-06",20.6269,20.794,20.3764,20.794,14400.0],["2018-03-07",20.6269,21.295,20.4432,21.295,29000.0],["2018-03-08",22.9652,23.007,21.3785,22.0048,62200.0],["2018-03-09",22.0884,22.2136,21.629,21.7543,29600.0],["2018-03-12",21.8378,21.8378,21.1698,21.295,22800.0],["2018-03-13",21.3785,21.629,20.961,21.0445,23300.0],["2018-03-14",21.128,21.1948,20.794,20.9192,33500.0],["2018-03-15",20.961,21.0445,20.7104,20.8357,31600.0],["2018-03-16",20.8609,21.3236,20.8189,20.8609,72200.0],["2018-03-19",20.8609,20.9871,20.5245,20.8189,24600.0],["2018-03-20",20.8189,21.2815,20.6086,20.6507,20600.0],["2018-03-21",20.6507,21.3236,20.6507,21.0712,12900.0],["2018-03-22",20.9451,21.3236,20.903,20.9451,30500.0],["2018-03-23",20.903,21.1133,20.8189,20.8189,33200.0],["2018-03-26",21.0292,21.4077,20.8609,21.3236,22300.0],["2018-03-27",21.2815,21.7442,21.1553,21.2395,21500.0],["2018-03-28",21.2815,21.618,21.1133,21.5339,26400.0],["2018-03-29",21.618,22.0218,20.9451,21.0292,48500.0],["2018-04-02",21.1133,21.2395,20.6086,20.9451,23600.0],["2018-04-03",21.0292,21.2815,20.8609,21.0712,17100.0],["2018-04-04",20.8609,21.1974,20.8609,21.0712,23600.0],["2018-04-05",21.1974,21.6601,21.1974,21.5339,11800.0],["2018-04-06",21.4077,21.618,21.1133,21.3656,17400.0],["2018-04-09",21.4498,21.7021,21.3656,21.4077,15700.0],["2018-04-10",21.5759,22.2909,21.5339,22.2489,18700.0],["2018-04-11",22.0806,22.2489,21.8283,21.9124,16400.0],["2018-04-12",22.2489,22.2489,21.7862,21.9124,23100.0],["2018-04-13",21.9545,21.9797,21.5759,21.5759,12500.0],["2018-04-16",21.6601,22.2489,21.6601,22.0806,16500.0],["2018-04-17",22.2068,22.2489,21.9965,22.0386,14000.0],["2018-04-18",22.1227,22.5853,22.1227,22.2909,19300.0],["2018-04-19",22.2489,22.375,21.8703,22.0386,13800.0],["2018-04-20",21.9545,22.1648,21.8283,21.9965,18700.0],["2018-04-23",22.0386,22.0806,21.7862,21.9124,40100.0],["2018-04-24",22.0806,22.2068,21.5002,21.8283,13500.0],["2018-04-25",21.7862,21.9545,21.2815,21.3656,17000.0],["2018-04-26",21.4498,21.4498,20.9451,20.9871,29200.0],["2018-04-27",21.3656,21.4918,20.903,21.2815,14300.0],["2018-04-30",21.3236,21.3236,20.8189,20.8189,22300.0],["2018-05-01",20.7768,20.8609,20.4824,20.8609,14500.0],["2018-05-02",20.7768,21.3656,20.7768,21.1554,12000.0],["2018-05-03",21.1133,21.1385,20.8609,21.0292,15200.0],["2018-05-04",20.9451,21.7862,20.9451,21.7021,13000.0],["2018-05-07",21.7021,21.9965,21.5086,21.8703,34300.0],["2018-05-08",21.8703,22.1227,21.8703,22.0806,33300.0],["2018-05-09",22.1648,22.2909,21.6601,22.2909,23600.0],["2018-05-10",22.2909,22.6695,21.7862,21.9124,26100.0],["2018-05-11",21.9124,22.2068,21.761,21.9124,15000.0],["2018-05-14",21.9124,21.9124,21.3236,21.7021,21900.0],["2018-05-15",21.618,22.0806,21.618,21.8703,20400.0],["2018-05-16",21.8703,22.0975,21.8703,22.0386,35600.0],["2018-05-17",21.9965,22.2909,21.9797,22.2909,30400.0],["2018-05-18",22.2909,22.5012,22.2068,22.2909,25800.0],["2018-05-21",22.4928,22.6274,22.4171,22.5012,11700.0],["2018-05-22",22.4171,22.6274,22.2909,22.333,17400.0],["2018-05-23",22.333,22.5012,22.1648,22.5012,5800.0],["2018-05-24",22.5433,22.5433,22.2068,22.333,8700.0],["2018-05-25",22.375,22.4171,22.0806,22.2489,7400.0],["2018-05-29",22.2068,22.333,21.8703,22.333,17900.0],["2018-05-30",22.4592,22.9386,22.375,22.5433,25900.0],["2018-05-31",22.5433,22.5853,22.2068,22.4171,12800.0],["2018-06-01",22.2909,22.9218,22.2909,22.8797,16300.0],["2018-06-04",22.9218,23.1321,22.8377,23.048,16600.0],["2018-06-05",23.0059,23.0059,22.7956,22.9218,15400.0],["2018-06-06",22.8797,23.0059,22.8797,22.9218,17600.0],["2018-06-07",23.048,23.048,22.7956,22.7956,4800.0],["2018-06-08",22.8634,23.0158,22.7364,22.7787,15200.0],["2018-06-11",22.8634,22.9057,22.44,22.44,11000.0],["2018-06-12",22.5246,22.567,22.1436,22.2706,8700.0],["2018-06-13",22.2283,22.2706,21.8472,22.0589,30900.0],["2018-06-14",22.1013,22.1436,21.7625,21.9319,34600.0],["2018-06-15",21.7625,21.8049,21.0428,21.1698,60600.0],["2018-06-18",21.1698,21.6355,21.1698,21.5085,26400.0],["2018-06-19",21.4662,21.8049,21.1274,21.7202,23700.0],["2018-06-20",21.7625,22.1436,21.5085,22.0166,17400.0],["2018-06-21",21.9742,22.0166,21.4238,21.4238,21100.0],["2018-06-22",21.5932,21.5932,20.8734,20.9581,65800.0],["2018-06-25",21.0004,21.8049,20.9581,21.4662,24700.0],["2018-06-26",21.6779,22.1436,21.2968,21.9319,16300.0],["2018-06-27",21.8811,21.9742,21.5932,21.6355,14400.0],["2018-06-28",21.5508,21.8049,21.5085,21.6355,18900.0],["2018-06-29",21.6779,21.8472,21.5085,21.6355,17400.0],["2018-07-02",21.5508,22.1859,21.2968,22.1013,13700.0],["2018-07-03",22.1859,22.296,22.1013,22.2283,8000.0],["2018-07-05",22.3553,22.694,22.2283,22.6517,19500.0],["2018-07-06",22.6093,22.7364,22.567,22.694,14100.0],["2018-07-09",22.7787,22.7787,22.1436,22.2283,49700.0],["2018-07-10",22.2706,22.44,22.0166,22.1859,10300.0],["2018-07-11",22.1859,22.1859,21.7202,21.7202,16800.0],["2018-07-12",21.7202,22.1859,21.6779,22.1436,18400.0],["2018-07-13",22.1436,22.3553,22.1436,22.2706,11100.0],["2018-07-16",22.2283,22.313,22.1013,22.2706,16000.0],["2018-07-17",22.3553,22.44,22.0589,22.1436,11000.0],["2018-07-18",22.1013,22.2283,21.9319,21.9742,14300.0],["2018-07-19",21.9742,22.0589,21.6779,21.9319,14700.0],["2018-07-20",21.9319,21.9742,21.5508,21.6355,30200.0],["2018-07-23",21.5932,21.6355,21.5085,21.5508,18100.0],["2018-07-24",21.6779,21.7625,21.4238,21.5932,10800.0],["2018-07-25",21.4662,21.5932,21.2545,21.4238,11400.0],["2018-07-26",21.3815,21.9742,21.3815,21.6779,12100.0],["2018-07-27",21.6779,21.8049,21.2545,21.3391,26900.0],["2018-07-30",21.7202,21.9742,21.6355,21.6355,7700.0],["2018-07-31",21.7625,22.3553,21.7625,22.0589,12200.0],["2018-08-01",22.1013,22.2706,21.5508,21.8049,11600.0],["2018-08-02",21.7625,22.1859,21.6779,22.0166,9300.0],["2018-08-03",22.0589,22.1859,21.6355,21.6779,11600.0],["2018-08-06",21.788,21.9319,21.5932,21.7625,6700.0],["2018-08-07",21.7625,21.9742,21.5085,21.6779,9700.0],["2018-08-08",21.5085,21.9742,21.4662,21.9742,60300.0],["2018-08-09",22.2706,24.557,22.2706,24.4299,71400.0],["2018-08-10",24.3453,24.8957,23.5831,23.7948,31000.0],["2018-08-13",24.0489,24.0489,23.2868,23.6678,14100.0],["2018-08-14",23.5831,23.8372,23.2444,23.3715,26300.0],["2018-08-15",23.2021,23.5408,23.2021,23.4985,9200.0],["2018-08-16",23.8372,24.2945,23.0751,23.3715,12000.0],["2018-08-17",23.3715,23.7525,23.3715,23.3715,23800.0],["2018-08-20",23.4561,24.0912,23.4561,23.8795,13500.0],["2018-08-21",23.9642,24.3876,23.8795,24.1759,19800.0],["2018-08-22",24.2606,24.4299,23.9219,24.1336,15600.0],["2018-08-23",24.1759,24.2182,23.7102,24.1336,18200.0],["2018-08-24",24.1336,24.7263,24.1336,24.4723,12300.0],["2018-08-27",24.6416,24.6416,24.0743,24.0912,56300.0],["2018-08-28",24.2182,24.4723,24.1336,24.2182,8200.0],["2018-08-29",24.2606,24.5993,24.2606,24.4299,6200.0],["2018-08-30",24.3453,24.811,24.3453,24.557,9200.0],["2018-08-31",24.4723,24.7263,24.142,24.3876,16000.0],["2018-09-04",24.3453,24.3453,23.4561,23.4561,13200.0],["2018-09-05",23.4985,23.8372,23.0327,23.7102,14300.0],["2018-09-06",23.7525,23.7525,23.5831,23.7102,6500.0],["2018-09-07",23.0965,23.6505,23.0539,23.6079,7500.0],["2018-09-10",23.6079,23.8636,23.3522,23.4374,11600.0],["2018-09-11",23.3948,23.48,23.2244,23.3096,13300.0],["2018-09-12",23.3096,23.3522,22.713,22.7982,12800.0],["2018-09-13",22.9261,22.9261,22.2869,22.4999,61700.0],["2018-09-14",22.5426,23.3096,22.4999,23.2244,22900.0],["2018-09-17",23.267,23.267,22.7982,22.9687,35400.0],["2018-09-18",23.0113,23.1391,22.6278,22.8835,16300.0],["2018-09-19",22.9687,22.9687,22.5426,22.5426,11600.0],["2018-09-20",22.6704,22.9602,22.6704,22.7556,11000.0],["2018-09-21",22.713,23.267,22.2016,22.5426,84000.0],["2018-09-24",22.4999,22.696,22.159,22.3295,11600.0],["2018-09-25",22.5426,22.7556,22.4573,22.6704,12000.0],["2018-09-26",22.6278,22.7982,22.6278,22.713,9800.0],["2018-09-27",22.7556,22.8835,22.5852,22.8835,12300.0],["2018-09-28",22.7982,22.9687,22.7556,22.9261,10000.0],["2018-10-01",22.9687,23.0028,22.7215,22.9943,17300.0],["2018-10-02",22.8835,23.2244,22.8749,23.2073,15900.0],["2018-10-03",23.3607,23.5908,23.1988,23.5482,9800.0],["2018-10-04",23.5056,23.5056,22.9005,23.1562,20300.0],["2018-10-05",23.1562,23.2499,22.9687,23.0624,7200.0],["2018-10-08",23.0795,23.3352,22.8494,23.0198,17500.0],["2018-10-09",23.0369,23.3352,22.696,23.071,13200.0],["2018-10-10",23.2329,23.2329,22.3806,22.4744,20900.0],["2018-10-11",22.4318,22.4658,21.7073,21.7329,20300.0],["2018-10-12",22.0909,22.159,21.0511,21.1534,31500.0],["2018-10-15",21.1448,22.0994,21.1448,21.9374,18400.0],["2018-10-16",21.9971,22.3636,21.946,22.2613,10900.0],["2018-10-17",22.2102,22.4488,21.9545,22.1846,19000.0],["2018-10-18",22.0909,22.0909,21.3153,21.3153,8800.0],["2018-10-19",21.2386,21.3068,20.8551,21.0426,22400.0],["2018-10-22",21.1022,21.8778,20.9488,21.7244,12500.0],["2018-10-23",21.4005,21.7158,21.1619,21.4176,16400.0],["2018-10-24",21.3323,21.3323,20.5312,20.5312,21600.0],["2018-10-25",20.6335,21.2556,20.5312,21.0596,20200.0],["2018-10-26",20.8124,21.2556,20.7357,20.8465,16500.0],["2018-10-29",21.1448,21.2386,20.4886,20.7187,14000.0],["2018-10-30",20.7357,21.1789,20.7357,20.9403,9700.0],["2018-10-31",21.0766,21.0766,20.4715,20.5994,25700.0],["2018-11-01",20.6164,20.7954,20.3863,20.6164,17400.0],["2018-11-02",20.642,20.6761,20.4119,20.446,11500.0],["2018-11-05",20.4971,20.5568,19.7897,19.8494,14600.0],["2018-11-06",19.8323,20.0198,19.6704,19.7386,21700.0],["2018-11-07",19.6534,20.446,19.4318,20.284,45200.0],["2018-11-08",22.9857,23.2499,22.0056,22.2954,131000.0],["2018-11-09",22.2272,23.0369,22.2272,22.6789,30800.0],["2018-11-12",22.6874,23.1306,22.517,22.6448,38800.0],["2018-11-13",22.713,23.2925,22.5681,23.0113,24500.0],["2018-11-14",23.1903,23.1903,22.8153,22.9602,9100.0],["2018-11-15",22.8323,23.1477,22.7045,23.0369,55100.0],["2018-11-16",23.0028,23.4033,22.7897,23.3522,21900.0],["2018-11-19",23.3437,23.7187,23.0113,23.5227,116600.0],["2018-11-20",23.0283,23.7357,22.9687,23.6761,17000.0],["2018-11-21",23.6505,24.1022,23.6505,23.7954,15900.0],["2018-11-23",23.6931,24.0596,23.6931,23.9403,6300.0],["2018-11-26",24.2471,24.2471,23.7698,23.9062,31400.0],["2018-11-27",23.8977,24.2471,23.5482,23.7442,106900.0],["2018-11-28",23.7357,24.1107,23.659,23.855,52100.0],["2018-11-29",23.8806,24.2045,23.7869,24.1533,53700.0],["2018-11-30",24.1791,24.445,24.0161,24.0676,56700.0],["2018-12-03",24.1619,24.7795,24.0676,24.6508,34000.0],["2018-12-04",24.7452,24.7452,24.0676,24.1105,21000.0],["2018-12-06",23.9475,24.059,23.3214,23.673,35800.0],["2018-12-07",23.613,24.2563,23.2527,23.3642,88000.0],["2018-12-10",23.2613,23.5958,23.2442,23.4414,26700.0],["2018-12-11",23.8703,24.2391,23.4586,23.4929,14400.0],["2018-12-12",23.6902,23.7502,23.4843,23.6301,20100.0],["2018-12-13",23.6216,24.2477,23.4586,23.4586,25700.0],["2018-12-14",23.3471,23.7502,23.1155,23.2527,23300.0],["2018-12-17",23.3385,23.5101,23.2184,23.2956,43200.0],["2018-12-18",23.3728,23.5186,23.167,23.1841,33600.0],["2018-12-19",23.2527,23.45,22.618,23.0469,56700.0],["2018-12-20",22.9011,22.9525,22.335,22.4894,62800.0],["2018-12-21",22.6095,23.0469,22.4465,22.7295,129300.0],["2018-12-24",22.7381,22.7381,22.2578,22.3093,16200.0],["2018-12-26",22.4036,22.7295,22.1634,22.558,44200.0],["2018-12-27",22.3607,22.5751,22.2149,22.5751,36600.0],["2018-12-28",22.6438,23.5615,22.6438,23.2613,21800.0],["2018-12-31",23.2613,23.5272,22.7467,23.1584,30200.0],["2019-01-02",22.9354,23.6988,22.7295,23.45,37700.0],["2019-01-03",23.3728,23.999,23.1155,23.1155,31800.0],["2019-01-04",23.2956,24.1533,23.004,23.9475,31200.0],["2019-01-07",23.9904,24.2048,23.6044,24.0847,34600.0],["2019-01-08",24.1791,24.3506,23.7073,23.9904,39400.0],["2019-01-09",24.0161,24.3163,24.0161,24.1962,24300.0],["2019-01-10",24.1962,24.4107,23.9732,24.1619,19300.0],["2019-01-11",24.1448,24.2648,23.9218,24.1105,28600.0],["2019-01-14",24.0161,24.5222,23.6644,23.7588,19300.0],["2019-01-15",23.8789,24.3249,23.5787,24.2648,23700.0],["2019-01-16",24.2648,24.5565,24.1362,24.5565,17100.0],["2019-01-17",24.5136,24.7623,24.119,24.4192,21800.0],["2019-01-18",24.4964,25.6887,24.4278,25.4056,53000.0],["2019-01-22",25.4142,25.7315,24.8824,25.1226,34700.0],["2019-01-23",25.1226,25.2598,24.8996,25.174,21000.0],["2019-01-24",25.1311,25.3113,24.9253,25.1483,27600.0],["2019-01-25",25.0883,25.6629,25.0883,25.56,40000.0],["2019-01-28",25.4571,25.4914,25.2426,25.3027,24800.0],["2019-01-29",25.2426,25.3627,24.9853,25.3027,10100.0],["2019-01-30",25.4313,25.4828,25.054,25.2598,18400.0],["2019-01-31",25.2341,25.9374,25.1569,25.7744,20100.0],["2019-02-01",25.8087,26.2119,25.6887,26.1776,16000.0],["2019-02-04",26.1776,26.452,25.6972,25.8173,30900.0],["2019-02-05",26.169,26.169,25.9974,26.1347,9800.0],["2019-02-06",26.1347,26.2976,25.8516,25.9031,14500.0],["2019-02-07",25.9031,26.0317,25.4485,25.5943,15900.0],["2019-02-08",25.6801,25.9031,25.5257,25.6115,22700.0],["2019-02-11",25.6458,26.2633,25.5085,25.5857,11900.0],["2019-02-12",25.7315,25.9631,25.6372,25.7144,20700.0],["2019-02-13",25.7573,26.1518,25.7573,25.9288,21900.0],["2019-02-14",25.843,26.4435,25.8259,26.0403,25400.0],["2019-02-15",26.2204,27.4041,26.1518,27.0439,54400.0],["2019-02-19",26.9838,28.2275,26.9752,27.9702,78500.0],["2019-02-20",28.0216,28.2532,27.9445,28.0388,30400.0],["2019-02-21",28.0388,28.8622,28.0131,28.7507,37600.0],["2019-02-22",28.7507,28.9651,28.6221,28.7764,34700.0],["2019-02-25",28.9051,29.4026,28.8622,29.2225,59100.0],["2019-02-26",29.2053,29.5741,29.0423,29.3425,38400.0],["2019-02-27",29.3854,29.8572,29.2568,29.5741,52800.0],["2019-02-28",29.6771,29.78,28.8708,29.0852,38000.0],["2019-03-01",29.2053,29.5999,28.948,29.4026,40300.0],["2019-03-04",29.5398,30.226,29.1624,30.0802,84200.0],["2019-03-05",30.2431,30.2431,29.7457,29.8829,23700.0],["2019-03-06",29.8572,29.8572,28.9994,29.2996,54400.0],["2019-03-07",29.2997,29.6685,27.2583,28.3562,48200.0],["2019-03-08",28.279,28.7336,28.0474,28.7336,25900.0],["2019-03-11",28.7336,29.6342,28.3562,28.5277,47300.0],["2019-03-12",28.562,29.2825,28.3733,28.9051,26800.0],["2019-03-13",29.0595,29.0595,28.1074,28.6049,32400.0],["2019-03-14",28.3476,28.4419,27.8158,28.1932,27400.0],["2019-03-15",28.1932,28.4692,28.0035,28.1242,63400.0],["2019-03-18",28.1501,28.564,28.0293,28.5209,33100.0],["2019-03-19",28.564,28.7538,28.0207,28.2881,33900.0],["2019-03-20",28.2104,28.2104,27.348,27.6326,35900.0],["2019-03-21",27.555,28.3743,27.5205,27.9603,53000.0],["2019-03-22",27.8741,27.8741,26.3217,26.796,45300.0],["2019-03-25",26.8478,27.348,26.5804,27.0893,38600.0],["2019-03-26",26.9944,27.3653,26.4942,26.6149,40800.0],["2019-03-27",26.5632,26.796,26.201,26.7788,57900.0],["2019-03-28",26.7788,27.072,26.3131,26.8564,47800.0],["2019-03-29",26.9513,27.0375,26.2268,26.6063,67000.0],["2019-04-01",26.8047,27.3221,26.2872,26.8392,89100.0],["2019-04-02",26.7529,27.0375,26.4942,26.7357,35100.0],["2019-04-03",26.9168,27.0116,26.5977,26.7874,57800.0],["2019-04-04",26.7357,27.6585,26.6408,27.486,44500.0],["2019-04-05",27.3825,27.6326,27.2445,27.5981,26900.0],["2019-04-08",27.555,27.7447,27.2531,27.2531,21800.0],["2019-04-09",27.21,27.21,26.3734,26.8392,62900.0],["2019-04-10",26.8305,27.417,26.7357,27.3049,21400.0],["2019-04-11",27.486,28.4174,27.486,27.6585,56800.0],["2019-04-12",27.9,28.5382,27.6844,28.2708,30500.0],["2019-04-15",28.5554,28.7452,27.831,28.0811,17200.0],["2019-04-16",28.1156,29.1419,28.1156,28.8573,30200.0],["2019-04-17",28.7452,29.323,28.6848,28.7797,35700.0],["2019-04-18",28.8055,29.8318,28.6072,29.6507,25800.0],["2019-04-22",29.7025,29.7628,29.3316,29.4437,25900.0],["2019-04-23",29.5386,29.8146,29.3575,29.5041,44000.0],["2019-04-24",29.5386,29.9181,29.392,29.7887,51800.0],["2019-04-25",29.7887,29.7973,29.0815,29.2281,16200.0],["2019-04-26",29.2454,29.4869,28.9435,29.3747,42200.0],["2019-04-29",29.4869,29.599,29.047,29.1764,24500.0],["2019-04-30",29.3057,29.3057,28.3571,28.5295,71400.0],["2019-05-01",28.6589,29.323,28.5037,28.9608,69100.0],["2019-05-02",28.978,28.978,28.2622,28.7193,53100.0],["2019-05-03",28.9608,29.2109,28.7452,29.0988,36400.0],["2019-05-06",28.8314,29.5041,28.7193,28.9694,38300.0],["2019-05-07",28.8055,28.8142,28.0121,28.0811,19400.0],["2019-05-08",28.0811,28.2881,27.8568,27.9862,45900.0],["2019-05-09",27.5981,29.4179,27.5981,28.9953,50700.0],["2019-05-10",28.9521,29.1333,27.5722,28.2881,47700.0],["2019-05-13",26.9082,28.0811,26.8564,27.5981,49800.0],["2019-05-14",27.7792,27.7792,27.1928,27.4515,33200.0],["2019-05-15",27.2704,27.3308,26.9254,27.1841,31600.0],["2019-05-16",27.2618,27.5291,26.8392,26.9772,14000.0],["2019-05-17",26.6581,26.7357,25.6749,26.3389,40700.0],["2019-05-20",26.1837,26.6236,25.9422,26.0026,33700.0],["2019-05-21",26.1665,26.1837,25.9077,26.0543,30600.0],["2019-05-22",26.0112,26.0285,25.097,25.1057,36600.0],["2019-05-23",24.8814,25.1315,24.2432,24.5537,48700.0],["2019-05-24",24.6313,24.7003,24.2173,24.6227,39800.0],["2019-05-28",24.5968,24.8642,24.4675,24.5364,22400.0],["2019-05-29",24.2691,24.5796,23.467,23.6913,65300.0],["2019-05-30",23.7171,24.0535,23.0789,23.1479,40900.0],["2019-05-31",22.5701,23.1738,22.3459,22.8978,59700.0],["2019-06-03",22.9323,23.3377,22.5442,23.3377,62600.0],["2019-06-04",23.5015,24.2691,23.4843,24.1656,24300.0],["2019-06-05",24.1397,24.6141,23.881,24.2605,39600.0],["2019-06-06",24.364,24.364,23.0444,23.5878,22400.0],["2019-06-07",23.7006,23.909,23.3794,23.8222,45200.0],["2019-06-10",23.9958,24.3431,23.6659,24.0132,20600.0],["2019-06-11",24.1521,24.317,23.6659,23.9784,38300.0],["2019-06-12",23.9524,24.3431,23.9177,24.2736,22900.0],["2019-06-13",24.2736,24.7511,24.2736,24.7164,40300.0],["2019-06-14",24.673,24.9074,24.4038,24.5601,23000.0],["2019-06-17",24.5514,24.916,24.4559,24.8119,20400.0],["2019-06-18",24.9855,25.298,24.7685,25.0984,19600.0],["2019-06-19",25.0029,25.7061,24.8813,25.654,26100.0],["2019-06-20",25.8537,26.0273,25.2286,25.7495,29900.0],["2019-06-21",25.6019,26.0881,25.5758,25.9405,253200.0],["2019-06-24",25.9405,26.279,25.9144,26.1488,24500.0],["2019-06-25",26.1401,26.3485,26.0012,26.2096,31400.0],["2019-06-26",26.2704,26.4787,25.6713,26.0533,25000.0],["2019-06-27",25.8276,26.5134,25.8016,26.5134,40800.0],["2019-06-28",26.5308,26.8867,26.4093,26.6958,90700.0],["2019-07-01",26.9909,27.5379,26.8347,27.451,57000.0],["2019-07-02",27.3208,27.3208,27.0343,27.1212,31300.0],["2019-07-03",27.2601,27.3729,26.8173,26.9822,20100.0],["2019-07-05",26.9475,26.9475,26.3138,26.8347,45000.0],["2019-07-08",26.6958,27.0777,26.5655,26.9302,34200.0],["2019-07-09",26.5742,27.0257,26.5742,26.7913,34300.0],["2019-07-10",26.8433,26.9215,26.227,26.6089,33900.0],["2019-07-11",26.5395,26.7392,26.1835,26.3832,25700.0],["2019-07-12",26.47,27.1472,26.418,26.8868,40600.0],["2019-07-15",26.9128,27.1559,26.5742,27.1472,28800.0],["2019-07-16",27.1125,27.6941,27.043,27.3035,45000.0],["2019-07-17",27.3382,27.3382,26.7999,26.7999,30600.0],["2019-07-18",26.5221,26.9996,26.5221,26.6784,28100.0],["2019-07-19",26.6697,26.8086,26.4006,26.5134,23800.0],["2019-07-22",26.5742,26.6958,26.3398,26.5395,52100.0],["2019-07-23",26.5482,26.8954,26.3919,26.7392,23600.0],["2019-07-24",26.7044,27.017,26.5221,26.9128,51900.0],["2019-07-25",26.9128,27.5118,26.9128,27.0864,37200.0],["2019-07-26",27.1038,27.3121,26.6523,26.826,30200.0],["2019-07-29",26.6003,27.043,26.4961,26.8086,31200.0],["2019-07-30",26.5308,27.4424,26.4266,27.425,34700.0],["2019-07-31",27.4163,27.781,27.1038,27.1038,35400.0],["2019-08-01",26.9128,27.2687,26.4527,26.5482,26000.0],["2019-08-02",26.4527,26.4961,26.0707,26.2877,74800.0],["2019-08-05",25.8884,26.2009,25.6106,25.9925,30400.0],["2019-08-06",26.0446,26.4006,25.9926,26.1922,70900.0],["2019-08-07",26.0273,26.47,25.871,26.4614,46600.0],["2019-08-08",26.9128,29.3002,26.826,28.4581,106300.0],["2019-08-09",28.3713,28.406,27.781,27.9633,52100.0],["2019-08-12",27.781,28.215,27.7636,28.2063,25400.0],["2019-08-13",28.1282,28.6491,28.0588,28.3105,33900.0],["2019-08-14",28.0674,28.0674,27.1298,27.2514,66400.0],["2019-08-15",27.2774,27.807,26.9388,27.2427,47700.0],["2019-08-16",27.3121,28.0154,26.9388,27.8591,28900.0],["2019-08-19",27.9719,28.6144,27.8678,28.1456,34100.0],["2019-08-20",27.8938,28.2498,27.7896,27.7983,11200.0],["2019-08-21",28.1282,28.3279,27.7636,27.8244,19100.0],["2019-08-22",27.9546,28.1195,27.4337,27.7028,25700.0],["2019-08-23",27.5205,27.6507,26.7565,26.9475,38200.0],["2019-08-26",27.3035,27.3382,27.0343,27.2861,30400.0],["2019-08-27",27.4684,27.4684,26.6089,26.6524,20100.0],["2019-08-28",26.7652,27.1472,26.1228,26.9215,24800.0],["2019-08-29",27.208,27.5465,27.0777,27.234,20800.0],["2019-08-30",27.4163,27.4163,26.9996,27.1646,23200.0],["2019-09-03",26.9996,27.208,26.3224,26.7305,23900.0],["2019-09-04",26.8954,27.1212,26.6697,26.7392,20100.0],["2019-09-05",27.1125,28.0674,27.0343,27.8504,25100.0],["2019-09-06",27.8853,28.2345,27.6496,27.7893,21000.0],["2019-09-09",27.929,28.4615,27.8417,28.4615,26800.0],["2019-09-10",28.4353,28.5925,27.929,28.3218,39100.0],["2019-09-11",28.5052,29.5529,28.4004,29.3782,32700.0],["2019-09-12",29.2909,29.8322,28.9766,29.6751,34900.0],["2019-09-13",29.9283,30.5481,29.8322,30.1378,33400.0],["2019-09-16",30.2513,30.3386,29.5965,29.7624,19100.0],["2019-09-17",29.6751,30.5394,29.387,30.068,21800.0],["2019-09-18",30.1029,30.3037,29.8584,30.1553,26100.0],["2019-09-19",30.2338,30.7839,29.9632,29.9894,24100.0],["2019-09-20",30.0941,30.4434,29.8235,30.0505,50800.0],["2019-09-23",29.9719,30.5394,29.806,30.2164,21400.0],["2019-09-24",30.2426,30.3997,29.256,29.4306,78300.0],["2019-09-25",29.4132,29.5703,29.2298,29.483,29500.0],["2019-09-26",29.4656,29.6489,29.2647,29.3084,21000.0],["2019-09-27",29.5878,29.9108,29.2647,29.2909,31400.0],["2019-09-30",29.4044,29.8148,28.9068,29.0727,45100.0],["2019-10-01",29.2473,29.4917,28.3306,28.575,28100.0],["2019-10-02",28.4266,28.6187,27.9464,28.3568,33200.0],["2019-10-03",28.2957,28.6361,27.7456,28.0949,30100.0],["2019-10-04",28.2258,28.383,27.3964,27.5274,35000.0],["2019-10-07",27.6234,27.9726,27.2393,27.2654,31200.0],["2019-10-08",27.0647,27.2393,26.8464,27.0297,24400.0],["2019-10-09",27.3528,27.6147,26.9948,27.2829,21800.0],["2019-10-10",27.3702,27.702,27.3091,27.5623,16200.0],["2019-10-11",27.9115,28.7758,27.7369,27.7544,33800.0],["2019-10-14",27.6671,27.8679,27.1869,27.7893,16700.0],["2019-10-15",27.8417,28.6973,27.8417,28.4877,21100.0],["2019-10-16",28.3742,28.6798,27.5885,27.8941,43500.0],["2019-10-17",28.0425,28.5838,27.7194,28.3917,30400.0],["2019-10-18",28.2345,28.4528,27.8679,27.9639,45200.0],["2019-10-21",28.1909,28.7235,28.025,28.1123,43700.0],["2019-10-22",28.2171,28.4004,27.8853,28.383,41900.0],["2019-10-23",28.383,30.0679,28.1996,29.9108,127400.0],["2019-10-24",30.0505,30.0505,29.2473,29.256,43800.0],["2019-10-25",29.3608,29.7973,29.1949,29.2647,29900.0],["2019-10-28",29.483,30.8013,29.2822,30.1203,70100.0],["2019-10-29",29.9807,31.299,29.8322,30.6878,84100.0],["2019-10-30",30.6704,31.7268,30.2513,31.4648,91500.0],["2019-10-31",31.4648,31.6831,31.0109,31.3863,47800.0],["2019-11-01",31.5783,31.5783,31.0196,31.2291,34900.0],["2019-11-04",31.3601,31.7617,31.0021,31.4998,57800.0],["2019-11-05",31.7355,32.9141,31.6831,32.6784,68500.0],["2019-11-06",32.6697,32.7395,31.168,31.9537,77600.0],["2019-11-07",31.5871,32.2244,30.7926,31.6307,65500.0],["2019-11-08",31.4299,31.6307,30.3211,30.5743,115400.0],["2019-11-11",30.391,31.4736,30.391,30.5481,48000.0],["2019-11-12",30.4696,31.4823,30.4696,31.395,55000.0],["2019-11-13",31.3863,31.9537,31.0545,31.1505,44600.0],["2019-11-14",31.1156,32.0061,31.1156,31.7791,47300.0],["2019-11-15",31.9363,32.0934,31.5609,31.7879,39800.0],["2019-11-18",31.7966,32.0236,31.5434,31.6395,26800.0],["2019-11-19",31.753,32.1109,31.2553,31.3775,39200.0],["2019-11-20",31.3164,31.5521,30.8101,30.9061,48500.0],["2019-11-21",30.9847,31.5085,30.6005,31.2466,52000.0],["2019-11-22",31.4299,32.1196,31.0196,32.0672,53300.0],["2019-11-25",32.1284,32.303,31.5434,31.5609,58500.0],["2019-11-26",31.7879,32.4688,31.5172,32.1458,45900.0],["2019-11-27",32.2855,32.4601,31.8228,32.1895,23100.0],["2019-11-29",31.9188,32.5736,31.6569,31.9974,20600.0],["2019-12-02",32.0847,32.303,31.4037,31.5347,28100.0],["2019-12-03",31.2379,31.5522,31.0371,31.4561,33500.0],["2019-12-04",31.6045,31.7704,31.0371,31.0894,29200.0],["2019-12-05",31.1855,31.6831,31.1156,31.3601,37100.0],["2019-12-06",31.676,31.9567,31.3513,31.4303,65800.0],["2019-12-09",31.4303,31.8251,31.2548,31.6496,42000.0],["2019-12-10",31.597,32.0357,31.4303,31.9216,28100.0],["2019-12-11",31.9392,32.1673,31.6058,32.0796,33700.0],["2019-12-12",32.1059,32.8167,31.6847,32.5095,47400.0],["2019-12-13",32.4393,32.4393,31.7462,32.0269,25800.0],["2019-12-16",32.2463,32.7026,32.1147,32.2375,25500.0],["2019-12-17",32.3428,33.2905,32.3077,32.8166,34800.0],["2019-12-18",32.957,33.5011,32.6675,33.194,24200.0],["2019-12-19",33.1676,33.1676,32.2024,32.3779,40800.0],["2019-12-20",32.5183,32.6587,32.1937,32.4744,77300.0],["2019-12-23",32.5885,33.3256,32.3779,33.0974,60300.0],["2019-12-24",33.2905,33.2905,32.5095,32.6763,8600.0],["2019-12-26",32.7815,32.9746,32.5622,32.9219,20700.0],["2019-12-27",33.036,33.0448,32.4393,32.6324,22600.0],["2019-12-30",32.8517,32.9219,32.4832,32.8079,43500.0],["2019-12-31",32.7114,33.0185,32.3867,32.5797,26300.0],["2020-01-02",32.7903,32.7903,32.0533,32.3779,20900.0],["2020-01-03",32.0357,32.3779,31.8076,32.0445,20400.0],["2020-01-06",31.9392,32.3516,31.7111,31.9655,28000.0],["2020-01-07",31.9392,32.1673,31.5882,31.9041,28900.0],["2020-01-08",31.9129,32.0533,31.5531,31.7023,20200.0],["2020-01-09",31.8251,31.8251,31.3776,31.5268,24100.0],["2020-01-10",31.4566,31.4566,30.7195,30.9828,30300.0],["2020-01-13",31.0091,31.3425,30.4388,31.0091,61200.0],["2020-01-14",30.8512,31.1319,30.4388,30.623,63600.0],["2020-01-15",30.5967,30.9126,29.6842,30.509,79300.0],["2020-01-16",30.7722,31.8076,30.6844,31.7462,32700.0],["2020-01-17",31.9041,31.9041,30.895,31.2548,27700.0],["2020-01-21",31.2899,31.2899,30.5704,30.7283,24400.0],["2020-01-22",30.8424,30.9389,30.544,30.544,41700.0],["2020-01-23",30.544,31.711,30.1492,31.4215,59800.0],["2020-01-24",31.5356,31.9392,31.4566,31.8427,39700.0],["2020-01-27",31.2811,31.5443,30.9126,30.9301,28600.0],["2020-01-28",31.1407,31.2723,30.8073,30.8687,22000.0],["2020-01-29",30.9565,31.0968,30.3335,30.4037,30900.0],["2020-01-30",30.2018,30.5265,29.9211,30.4388,25300.0],["2020-01-31",30.3422,30.5704,30.0088,30.1931,50200.0],["2020-02-03",30.1931,30.5616,30.0615,30.43,33200.0],["2020-02-04",30.8424,30.8424,30.3861,30.4914,26500.0],["2020-02-05",30.895,30.895,30.4914,30.8073,25200.0],["2020-02-06",31.0091,31.0091,30.43,30.5265,21200.0],["2020-02-07",30.6142,30.6142,29.8245,29.9298,23000.0],["2020-02-10",29.8509,30.0439,29.3946,29.4999,25300.0],["2020-02-11",29.7543,30.0965,29.5087,29.5262,29800.0],["2020-02-12",29.8158,30.2545,29.7631,30.1316,19000.0],["2020-02-13",30.0351,30.7809,29.921,30.702,14600.0],["2020-02-14",30.6932,30.6932,29.7894,29.9913,12600.0],["2020-02-18",29.9386,30.1755,29.5525,29.6578,20500.0],["2020-02-19",29.5525,29.7192,29.2279,29.5437,37600.0],["2020-02-20",29.2981,30.158,28.9822,29.8158,38700.0],["2020-02-21",29.7368,29.8333,28.6926,28.991,56800.0],["2020-02-24",28.2188,28.6751,27.3414,28.4557,38200.0],["2020-02-25",28.3241,28.4557,26.2709,26.2709,66900.0],["2020-02-26",26.4113,27.1571,26.4113,26.9904,75000.0],["2020-02-27",26.5429,27.5783,26.1129,27.2624,54200.0],["2020-02-28",26.85,26.85,24.8318,26.069,88300.0],["2020-03-02",26.2094,27.3501,26.069,27.1659,55300.0],["2020-03-03",27.3326,27.3501,26.3586,26.5516,48400.0],["2020-03-04",26.7622,26.8851,26.0427,26.7973,58200.0],["2020-03-05",26.2007,28.1486,26.2007,27.5695,102900.0],["2020-03-06",26.964,27.9029,26.069,26.9728,75200.0],["2020-03-09",25.4461,26.4902,24.4107,25.5514,70000.0],["2020-03-10",25.7532,25.876,24.8669,25.6215,117400.0],["2020-03-11",25.0863,25.604,24.7002,25.4461,65200.0],["2020-03-12",24.8582,25.2969,23.2612,23.735,99700.0],["2020-03-13",24.0177,25.4134,23.7527,25.4134,92900.0],["2020-03-16",23.9294,24.7244,22.463,22.6485,99400.0],["2020-03-17",23.0549,25.1219,22.94,24.9805,94300.0],["2020-03-18",23.6114,24.3092,22.9224,23.2139,79300.0],["2020-03-19",23.1697,25.7225,22.9665,25.1219,85100.0],["2020-03-20",25.1307,25.2367,23.629,24.212,124100.0],["2020-03-23",23.9824,24.3445,22.304,23.2227,94800.0],["2020-03-24",24.1855,24.7067,23.4259,24.2385,62500.0],["2020-03-25",24.1679,24.5919,23.5849,23.6909,77300.0],["2020-03-26",23.8852,24.5654,23.6644,24.318,69900.0],["2020-03-27",23.8057,23.9559,22.9577,22.9577,54200.0],["2020-03-30",23.0902,24.2385,23.0902,24.0,121700.0],["2020-03-31",24.106,24.9805,23.2404,24.9805,110800.0],["2020-04-01",24.1237,24.1679,23.364,23.47,78800.0],["2020-04-02",22.8959,23.7439,22.3217,22.9842,108700.0],["2020-04-03",22.7457,23.6909,22.3129,22.8694,67700.0],["2020-04-06",23.5849,24.4947,23.5849,24.2739,104600.0],["2020-04-07",24.795,25.3427,24.159,24.4947,132300.0],["2020-04-08",25.0424,25.113,24.0177,24.2032,94800.0],["2020-04-09",24.689,25.1925,24.5035,25.1925,113600.0],["2020-04-13",25.1749,25.2455,24.212,24.8657,79300.0],["2020-04-14",24.9099,25.3339,24.0,24.6979,109900.0],["2020-04-15",24.583,24.583,23.1609,24.0,87700.0],["2020-04-16",23.8587,23.9294,22.5867,22.6927,84500.0],["2020-04-17",23.2757,23.9117,22.94,23.7615,119000.0],["2020-04-20",23.8499,23.8499,22.8959,23.3287,61200.0],["2020-04-21",22.7987,23.3729,22.7015,23.1432,76600.0],["2020-04-22",23.4965,23.9205,23.1432,23.6644,55300.0],["2020-04-23",23.5319,24.53,23.258,24.159,61500.0],["2020-04-24",24.1149,24.5124,23.8852,24.3887,43300.0],["2020-04-27",24.4505,25.3604,24.4505,25.0865,69100.0],["2020-04-28",25.7402,26.5705,25.484,26.3585,68600.0],["2020-04-29",26.968,27.551,25.9875,27.3037,103000.0],["2020-04-30",26.9327,27.233,26.4645,26.8355,56800.0],["2020-05-01",26.3055,26.3055,25.5105,25.8639,65200.0],["2020-05-04",25.4752,25.908,24.8215,25.4134,59400.0],["2020-05-05",25.8727,26.2878,25.0247,25.1925,60400.0],["2020-05-06",25.1395,25.3162,24.8569,25.0954,46000.0],["2020-05-07",25.5459,25.7049,24.265,25.1572,65900.0],["2020-05-08",25.8109,26.7648,25.4487,26.7118,68200.0],["2020-05-11",26.4115,26.4115,25.007,25.0865,55700.0],["2020-05-12",25.0777,25.0777,23.8234,23.8764,45500.0],["2020-05-13",23.7262,23.8499,22.8517,23.5584,60500.0],["2020-05-14",22.993,23.5319,22.3659,23.5142,54600.0],["2020-05-15",23.4612,24.2385,23.4435,24.0619,34800.0],["2020-05-18",24.9452,25.8727,24.9452,25.749,48800.0],["2020-05-19",25.5724,26.0228,24.8039,24.848,67100.0],["2020-05-20",25.2544,25.8462,25.0954,25.2897,67500.0],["2020-05-21",25.3515,25.7049,25.0865,25.2632,33600.0],["2020-05-22",25.4575,25.4575,24.8392,25.113,33700.0],["2020-05-26",25.9345,26.5882,25.0689,26.1907,76000.0],["2020-05-27",26.8885,27.2507,26.3585,27.074,44300.0],["2020-05-28",27.5245,27.5245,26.3762,26.3762,48900.0],["2020-05-29",26.067,26.4645,25.8197,26.173,37500.0],["2020-06-01",26.3938,26.4292,25.3869,25.4399,61700.0],["2020-06-02",25.749,25.9699,25.3957,25.5017,33000.0],["2020-06-03",25.7402,26.3762,25.5812,26.1112,70700.0],["2020-06-04",26.2437,27.2683,26.1288,27.233,74200.0],["2020-06-05",27.9083,28.7168,27.4018,28.3259,65700.0],["2020-06-08",28.7879,29.2233,27.8994,28.3437,63500.0],["2020-06-09",27.8194,27.9883,26.9753,27.544,54100.0],["2020-06-10",27.4018,27.5173,26.6644,26.6644,35800.0],["2020-06-11",26.2379,26.2379,24.8518,25.0206,62700.0],["2020-06-12",25.9269,26.0513,24.5142,25.1717,72800.0],["2020-06-15",24.4697,25.5715,24.3631,25.4382,47200.0],["2020-06-16",26.3445,26.5044,25.3938,25.7581,40900.0],["2020-06-17",25.8736,25.8736,24.8518,24.9584,33000.0],["2020-06-18",24.6474,25.3582,24.6474,24.914,31500.0],["2020-06-19",25.0739,25.2605,24.5053,25.0561,94500.0],["2020-06-22",24.8162,25.2872,24.6297,25.145,56400.0],["2020-06-23",25.3671,25.456,24.7629,25.0295,65900.0],["2020-06-24",24.7185,24.8784,24.2654,24.3986,60200.0],["2020-06-25",24.2654,25.0473,24.061,25.0028,50600.0],["2020-06-26",24.6119,25.1006,24.4875,25.0028,149600.0],["2020-06-29",25.4116,26.7888,25.3227,26.0246,74900.0],["2020-06-30",25.7758,26.5044,25.767,26.4511,61100.0],["2020-07-01",26.46,26.6555,25.0561,25.225,66600.0],["2020-07-02",25.767,26.229,25.3227,25.5271,47200.0],["2020-07-06",26.0957,26.2734,25.6426,26.0513,52700.0],["2020-07-07",25.8025,26.1757,25.5715,25.7936,63100.0],["2020-07-08",25.6692,25.9891,25.3671,25.8114,68200.0],["2020-07-09",25.8114,25.8114,24.3276,24.3898,83100.0],["2020-07-10",24.4964,25.3494,24.4964,25.2605,42800.0],["2020-07-13",25.5182,25.8469,25.225,25.5626,50700.0],["2020-07-14",25.5981,26.0513,25.3316,25.7136,56000.0],["2020-07-15",26.2112,26.7532,26.0069,26.2201,66300.0],["2020-07-16",26.1135,26.5044,25.8114,26.1757,33400.0],["2020-07-17",26.2023,26.7088,26.0957,26.1668,42600.0],["2020-07-20",26.069,26.2556,25.4382,25.6248,54700.0],["2020-07-21",25.8647,26.5844,25.8647,26.2023,30200.0],["2020-07-22",25.9891,26.3178,25.5271,25.6337,44000.0],["2020-07-23",25.4826,26.1224,25.4826,26.0602,41500.0],["2020-07-24",25.9358,26.0157,25.3938,25.4737,26300.0],["2020-07-27",25.4649,26.1668,25.4382,25.8913,40500.0],["2020-07-28",25.7403,26.0602,25.5537,25.6603,28900.0],["2020-07-29",25.8025,26.229,25.6781,26.149,31300.0],["2020-07-30",25.8025,25.9447,25.5182,25.5804,33500.0],["2020-07-31",25.4293,25.6159,24.834,25.1894,52300.0],["2020-08-03",25.4471,26.0424,25.3227,25.9624,35400.0],["2020-08-04",25.8558,25.9713,25.3938,25.7048,30800.0],["2020-08-05",25.9802,26.0602,25.5537,25.6515,39900.0],["2020-08-06",25.6515,25.7225,25.376,25.5004,42400.0],["2020-08-07",25.4116,25.8469,25.4116,25.607,35200.0],["2020-08-10",25.7581,26.5933,25.5893,26.3178,54300.0],["2020-08-11",26.6999,27.7217,26.6555,27.2863,72600.0],["2020-08-12",27.6595,27.6595,26.9487,27.313,35900.0],["2020-08-13",27.0997,27.2152,26.5844,26.7621,25400.0],["2020-08-14",26.6377,26.7088,26.3356,26.54,22800.0],["2020-08-17",26.7976,26.851,26.5311,26.7532,32000.0],["2020-08-18",26.8154,27.1353,26.5577,27.0553,40600.0],["2020-08-19",27.1264,27.7217,26.9131,27.1086,36200.0],["2020-08-20",26.8687,27.0375,26.6288,27.0287,25600.0],["2020-08-21",26.8421,27.7306,26.8154,27.5884,92100.0],["2020-08-24",27.855,27.8816,27.3396,27.544,46300.0],["2020-08-25",27.8105,28.0327,27.0642,27.2241,28300.0],["2020-08-26",27.2686,27.7128,27.1797,27.5618,67900.0],["2020-08-27",27.7128,28.1126,27.5351,27.8105,32200.0],["2020-08-28",27.9971,28.0949,27.7039,27.9794,41100.0],["2020-08-31",27.8372,28.1215,27.775,27.8727,41000.0],["2020-09-01",27.8105,28.2459,27.6595,28.1393,28400.0],["2020-09-02",28.1038,28.5658,28.0682,28.2548,37000.0],["2020-09-03",28.3174,28.3978,27.7365,28.0761,76900.0],["2020-09-04",28.4871,28.5497,27.9242,28.0761,41300.0],["2020-09-08",28.0225,28.2459,27.6829,27.808,52700.0],["2020-09-09",27.8884,28.1386,27.4863,27.6561,43000.0],["2020-09-10",27.7008,28.0135,27.2808,27.531,44500.0],["2020-09-11",27.7008,28.0672,27.5668,27.9689,39600.0],["2020-09-14",28.1208,28.2995,27.7544,28.085,37700.0],["2020-09-15",28.1297,28.2191,27.7187,27.8259,40800.0],["2020-09-16",27.9689,28.2995,27.808,27.9689,43700.0],["2020-09-17",27.808,28.2995,27.7991,27.9957,24400.0],["2020-09-18",28.2548,28.639,27.9063,28.6212,114500.0],["2020-09-21",28.2727,28.5944,27.0664,27.2629,119800.0],["2020-09-22",27.254,27.808,27.1736,27.808,74000.0],["2020-09-23",27.7276,28.0314,27.6025,27.8438,67200.0],["2020-09-24",27.8795,28.0403,27.6561,27.9063,76800.0],["2020-09-25",27.7097,27.8438,27.254,27.3612,141100.0],["2020-09-28",27.6114,28.4246,27.5667,28.2191,85000.0],["2020-09-29",28.1297,28.2369,27.7187,27.7633,45600.0],["2020-09-30",27.8169,28.1476,27.2272,27.3165,59300.0],["2020-10-01",27.3523,27.8348,27.3434,27.6561,47400.0],["2020-10-02",27.2629,27.7723,27.2451,27.5131,68800.0],["2020-10-05",27.6204,28.2905,27.6204,28.085,41300.0],["2020-10-06",28.3263,29.0143,28.2369,28.4067,31200.0],["2020-10-07",28.6927,28.8982,28.1654,28.3352,43000.0],["2020-10-08",28.5944,28.639,28.0761,28.3174,40800.0],["2020-10-09",28.4871,28.5407,28.0314,28.1297,37800.0],["2020-10-12",28.0761,28.6658,27.817,28.5854,121900.0],["2020-10-13",28.505,28.5854,27.817,28.1386,28400.0],["2020-10-14",27.942,27.9957,27.4595,27.4595,19900.0],["2020-10-15",27.1378,27.6204,27.0217,27.2987,42900.0],["2020-10-16",27.2183,27.5846,27.0217,27.0217,33500.0],["2020-10-19",26.9949,27.3255,26.0566,26.2085,48400.0],["2020-10-20",26.2711,26.4766,25.7707,26.0477,72200.0],["2020-10-21",25.9136,26.8072,25.9136,26.6553,83100.0],["2020-10-22",26.7179,27.5399,26.7,27.2272,36500.0],["2020-10-23",27.2808,27.4953,26.9591,27.3791,43500.0],["2020-10-26",27.0932,27.531,26.7536,27.5131,34400.0],["2020-10-27",27.5399,27.7455,27.1468,27.4506,123900.0],["2020-10-28",27.0038,27.3791,26.8519,27.2629,92000.0],["2020-10-29",27.1378,27.3702,26.8519,27.1468,44500.0],["2020-10-30",27.0485,27.4863,26.4855,26.7536,38100.0],["2020-11-02",26.8876,27.8884,26.8876,27.7901,77900.0],["2020-11-03",28.2191,28.5586,27.674,28.4335,53900.0],["2020-11-04",27.8884,28.4067,27.8795,28.1654,29000.0],["2020-11-05",28.2727,28.5944,27.817,28.094,118200.0],["2020-11-06",28.362,28.5586,27.1915,27.6025,105000.0],["2020-11-09",28.7284,30.7121,28.5944,28.8535,79900.0],["2020-11-10",29.2645,29.7381,28.8356,29.3092,128500.0],["2020-11-11",29.5326,29.5326,28.6122,29.2556,85900.0],["2020-11-12",29.1841,29.4969,28.3174,28.6837,46000.0],["2020-11-13",28.7641,29.4075,28.7641,29.0411,29200.0],["2020-11-16",29.4254,30.4798,29.3986,29.7828,45900.0],["2020-11-17",29.6398,29.9347,29.1305,29.7471,38800.0],["2020-11-18",29.9526,30.4441,29.756,30.1581,32300.0],["2020-11-19",30.0956,30.3368,29.2824,29.7471,25800.0],["2020-11-20",29.5147,29.9347,29.4432,29.8543,26500.0],["2020-11-23",29.9705,30.5602,29.9705,30.3815,25300.0],["2020-11-24",30.8283,31.427,30.6585,31.0964,40000.0],["2020-11-25",31.0874,31.4091,30.6585,30.6585,35400.0],["2020-11-27",30.8015,31.4091,30.587,31.0874,11800.0],["2020-11-30",31.0338,31.0338,29.8096,29.8364,50500.0],["2020-12-01",30.2475,31.0964,30.0956,30.5155,32500.0],["2020-12-02",30.4083,30.9355,30.3368,30.5692,45000.0],["2020-12-03",30.587,31.141,30.4262,30.8908,37500.0],["2020-12-04",30.9986,31.6274,30.9986,31.322,28500.0],["2020-12-07",31.3849,31.3849,30.9986,31.1064,30900.0],["2020-12-08",30.9088,31.3759,30.6483,31.322,48900.0],["2020-12-09",31.5825,32.0855,31.3579,31.7711,41400.0],["2020-12-10",31.6005,32.3999,31.5106,31.7801,37400.0],["2020-12-11",31.6993,32.346,31.6454,32.1035,22600.0],["2020-12-14",32.2831,32.6065,32.1664,32.1753,49800.0],["2020-12-15",32.5167,33.397,32.2831,33.2802,30900.0],["2020-12-16",33.4688,33.5048,32.6065,32.9029,31600.0],["2020-12-17",33.0466,33.1365,32.337,32.4269,52300.0],["2020-12-18",32.6604,33.2353,32.3819,32.4807,141800.0],["2020-12-21",32.0496,32.373,31.6723,32.0226,49300.0],["2020-12-22",32.0406,32.5346,31.9777,32.2382,38900.0],["2020-12-23",32.3909,33.1634,32.1574,32.858,48400.0],["2020-12-24",32.9389,33.1455,32.5526,33.0646,18200.0],["2020-12-28",33.5137,34.4569,33.2353,34.1515,55600.0],["2020-12-29",34.2144,34.403,33.0646,33.1993,47800.0],["2020-12-30",33.7922,34.5557,33.3161,34.385,52900.0],["2020-12-31",34.2503,34.3761,33.918,34.1515,46200.0],["2021-01-04",34.5737,34.897,33.2982,33.5766,56100.0],["2021-01-05",33.5766,34.5018,33.4329,33.6305,46900.0],["2021-01-06",34.2862,35.7504,34.1425,35.3821,67400.0],["2021-01-07",35.7145,35.7145,34.6096,35.3731,34600.0],["2021-01-08",35.7414,35.8761,34.4569,35.2294,41800.0],["2021-01-11",34.6815,35.5438,34.6815,35.5438,28800.0],["2021-01-12",35.5617,36.7205,35.4629,36.3253,44600.0],["2021-01-13",36.3791,36.5768,35.9749,36.1187,19400.0],["2021-01-14",36.3792,37.1696,36.0378,36.8103,31200.0],["2021-01-15",36.2714,37.1517,35.7234,36.7564,31400.0],["2021-01-19",36.6936,37.1517,35.9211,36.3971,51100.0],["2021-01-20",36.6486,37.6367,36.3792,37.1067,38200.0],["2021-01-21",37.1067,37.8253,36.4869,36.8193,63200.0],["2021-01-22",36.5588,37.502,36.46,37.502,35800.0],["2021-01-25",37.9331,38.4002,36.8732,37.6187,55400.0],["2021-01-26",37.8523,38.1038,36.46,37.2415,32300.0],["2021-01-27",36.4061,37.511,35.9211,36.5229,67600.0],["2021-01-28",36.8642,37.502,36.0109,36.2624,52400.0],["2021-01-29",36.2624,37.2055,35.7055,35.8222,44100.0],["2021-02-01",35.7953,36.1816,35.1216,35.6695,39800.0],["2021-02-02",36.2085,36.2085,35.4809,35.6156,30700.0],["2021-02-03",35.6336,36.2534,35.2923,36.0468,22600.0],["2021-02-04",35.9929,36.442,35.6875,36.442,22900.0],["2021-02-05",36.2444,36.6307,35.9121,36.0558,14300.0],["2021-02-08",36.0558,36.999,35.9929,36.7924,25400.0],["2021-02-09",36.8283,37.5559,36.5319,37.1696,25900.0],["2021-02-10",37.1337,37.5289,36.3343,36.3971,30300.0],["2021-02-11",36.469,37.7265,36.1905,36.7924,39400.0],["2021-02-12",36.8283,37.7086,36.3432,36.7474,25400.0],["2021-02-16",37.0528,37.3583,36.0468,36.5229,20900.0],["2021-02-17",36.2444,36.7924,36.0019,36.0019,28800.0],["2021-02-18",36.1815,36.3702,35.7504,36.0199,50000.0],["2021-02-19",36.0738,36.7564,36.0738,36.469,20300.0],["2021-02-22",36.5319,37.0439,36.0738,36.954,18700.0],["2021-02-23",36.6217,37.3852,35.9749,36.2893,42900.0],["2021-02-24",36.5319,38.1577,36.5319,37.6906,20800.0],["2021-02-25",37.5738,37.5738,36.3342,36.4241,26900.0],["2021-02-26",36.7385,36.7474,35.454,35.454,53200.0],["2021-03-01",36.0558,37.9152,35.975,37.8882,35900.0],["2021-03-02",37.9242,37.9242,36.981,37.6008,25700.0],["2021-03-03",37.9511,39.3703,37.6996,38.2924,80800.0],["2021-03-04",38.0858,39.5769,36.9001,37.2325,45700.0],["2021-03-05",37.6906,39.1009,37.2684,39.1009,39500.0],["2021-03-08",39.523,41.1399,39.1727,41.095,58600.0],["2021-03-09",41.1579,41.1579,39.9542,40.1788,76400.0],["2021-03-10",40.4662,41.086,40.2506,40.6458,45500.0],["2021-03-11",40.7177,40.7177,40.0261,40.2686,37400.0],["2021-03-12",40.3768,40.5842,39.1863,40.4129,50900.0],["2021-03-15",40.1243,40.7195,39.4118,40.7195,46800.0],["2021-03-16",40.6474,40.7917,39.5832,40.7556,28700.0],["2021-03-17",40.6474,42.0723,40.6474,41.5402,57100.0],["2021-03-18",41.3508,41.7296,40.945,41.1795,17000.0],["2021-03-19",41.2967,42.1986,40.1423,41.6665,260500.0],["2021-03-22",41.6124,41.6665,39.2495,39.9169,40100.0],["2021-03-23",39.7365,39.8988,38.5189,38.9609,57100.0],["2021-03-24",39.1412,39.9349,39.015,39.5381,58900.0],["2021-03-25",39.493,40.1604,38.3566,39.8447,63100.0],["2021-03-26",39.9619,41.0171,39.8447,40.476,33800.0],["2021-03-29",40.1604,40.9991,39.998,40.8277,45500.0],["2021-03-30",40.945,41.5492,40.945,41.4861,38800.0],["2021-03-31",41.4681,41.928,40.6834,41.6575,81800.0],["2021-04-01",41.6214,42.5052,40.9901,42.2707,44800.0],["2021-04-05",42.7307,42.7668,42.0994,42.5684,37300.0],["2021-04-06",42.7307,42.902,41.2156,41.414,51000.0],["2021-04-07",41.3057,41.6394,40.6564,40.9179,61700.0],["2021-04-08",40.9179,41.423,40.6113,41.2697,25900.0],["2021-04-09",41.441,41.9641,41.0983,41.4861,24800.0],["2021-04-12",41.441,41.5492,40.936,41.2065,30000.0],["2021-04-13",41.1254,41.7567,40.4219,40.5572,47900.0],["2021-04-14",40.6654,40.963,40.3768,40.5391,31500.0],["2021-04-15",40.6384,40.9811,40.2055,40.5301,25900.0],["2021-04-16",40.8819,41.0171,40.1694,40.8277,48300.0],["2021-04-19",39.6914,40.7827,39.6914,40.6023,26900.0],["2021-04-20",40.9089,40.9089,39.4389,39.7906,21000.0],["2021-04-21",39.7365,40.1964,39.7365,40.0702,28200.0],["2021-04-22",40.0702,40.494,39.5561,39.8898,29800.0],["2021-04-23",39.9439,40.8999,39.9439,40.5842,39700.0],["2021-04-26",40.7826,41.7116,40.3948,40.9991,54300.0],["2021-04-27",41.1885,41.1885,40.1243,40.2956,31300.0],["2021-04-28",40.2235,40.3678,39.4208,39.9169,26200.0],["2021-04-29",40.1874,40.1874,38.4378,39.1232,39500.0],["2021-04-30",38.6993,39.2044,38.4468,38.7985,60600.0],["2021-05-03",38.5911,40.1784,38.5911,39.962,62800.0],["2021-05-04",39.962,40.1333,39.2314,39.2765,26200.0],["2021-05-05",39.7004,39.7004,38.9158,39.5832,35800.0],["2021-05-06",39.4028,39.5741,38.4919,39.015,31100.0],["2021-05-07",38.6993,39.493,38.6362,39.2855,28100.0],["2021-05-10",39.5471,40.7826,39.0781,39.2585,26600.0],["2021-05-11",38.9068,39.3036,38.05,38.3205,26400.0],["2021-05-12",38.2484,38.2484,37.103,37.3555,45500.0],["2021-05-13",37.3555,39.3216,37.3555,38.7354,44900.0],["2021-05-14",38.8617,39.3577,38.0319,38.7444,40900.0],["2021-05-17",38.5009,38.6452,38.0139,38.2754,22700.0],["2021-05-18",38.1312,38.1672,37.2383,37.3285,19000.0],["2021-05-19",37.2203,37.7073,36.12,37.1481,31200.0],["2021-05-20",37.103,37.4638,36.2553,36.9317,26400.0],["2021-05-21",37.1661,37.563,36.5529,37.4728,33100.0],["2021-05-24",37.3104,37.7073,36.6611,37.3465,28500.0],["2021-05-25",37.2834,37.9147,36.7062,36.8595,20300.0],["2021-05-26",36.9317,37.599,36.2823,37.3826,18200.0],["2021-05-27",37.7343,38.5821,37.4908,37.7975,26100.0],["2021-05-28",37.7884,38.4197,37.0038,37.7433,29500.0],["2021-06-01",38.068,38.537,37.6622,38.1853,29000.0],["2021-06-02",38.1853,38.2574,37.2112,37.4097,12000.0],["2021-06-03",37.4097,37.8245,37.2654,37.554,13800.0],["2021-06-04",37.6264,37.6264,37.3637,37.5358,11900.0],["2021-06-07",37.7442,37.7532,37.1645,37.1645,20400.0],["2021-06-08",37.0014,37.6808,36.6753,37.563,36600.0],["2021-06-09",37.4271,37.7713,37.4271,37.6808,26900.0],["2021-06-10",37.8257,38.0159,37.409,37.4996,16900.0],["2021-06-11",37.8257,38.2333,37.4543,37.88,16100.0],["2021-06-14",37.9797,38.5322,37.2369,37.2822,24300.0],["2021-06-15",37.3184,37.8347,37.1192,37.5811,17400.0],["2021-06-16",37.2007,37.6355,37.1554,37.1826,23500.0],["2021-06-17",37.0648,37.1463,36.0775,36.5666,33600.0],["2021-06-18",36.0685,36.159,34.7279,34.9725,121000.0],["2021-06-21",35.2442,36.15,35.2442,35.8511,25100.0],["2021-06-22",35.7967,35.7967,35.1627,35.3982,22600.0],["2021-06-23",34.9634,35.7786,34.9634,35.3257,35400.0],["2021-06-24",35.7152,36.5666,35.2351,36.4761,23100.0],["2021-06-25",36.5032,36.6482,35.7605,35.8148,139400.0],["2021-06-28",35.8148,35.8148,35.1898,35.4435,34700.0],["2021-06-29",35.6971,35.6971,35.4435,35.5431,22500.0],["2021-06-30",35.3619,36.2587,35.3076,35.7243,34400.0],["2021-07-01",35.9779,36.4036,35.9054,35.996,13200.0],["2021-07-02",35.5793,35.7967,35.3167,35.4344,18200.0],["2021-07-06",35.3801,35.3801,34.0848,34.4109,37800.0],["2021-07-07",34.4562,34.4562,34.1029,34.2025,23700.0],["2021-07-08",33.9852,34.3746,33.4326,33.7859,25800.0],["2021-07-09",34.2569,34.6464,33.9308,34.2569,14700.0],["2021-07-12",33.9761,34.5558,33.9761,34.2841,21700.0],["2021-07-13",33.967,34.1754,33.8312,33.967,16200.0],["2021-07-14",33.8583,34.3112,33.6953,33.9217,24200.0],["2021-07-15",34.0938,34.0938,33.65,34.0123,23000.0],["2021-07-16",34.0395,34.4199,33.5866,34.1754,28700.0],["2021-07-19",33.6047,34.4924,33.3149,33.6138,26200.0],["2021-07-20",33.5232,34.3565,33.5232,33.8402,41700.0],["2021-07-21",34.1301,34.7641,34.1301,34.2206,14900.0],["2021-07-22",34.1482,34.1482,33.4326,33.5322,15600.0],["2021-07-23",33.9489,34.3022,33.6047,33.8402,16300.0],["2021-07-26",33.8312,34.9453,33.7949,34.3475,15400.0],["2021-07-27",34.7188,34.7188,34.0304,34.429,17300.0],["2021-07-28",34.429,34.429,33.6772,34.1391,24000.0],["2021-07-29",34.1391,34.3837,33.804,33.804,14200.0],["2021-07-30",33.5685,34.112,33.5685,33.9761,15500.0],["2021-08-02",34.112,34.438,33.6047,33.7406,18700.0],["2021-08-03",33.7406,34.112,33.333,33.9127,20200.0],["2021-08-04",33.496,33.8946,33.2515,33.8946,33000.0],["2021-08-05",33.8402,34.5196,33.496,33.8402,19600.0],["2021-08-06",34.2388,34.8094,33.5957,34.1482,20800.0],["2021-08-09",34.3656,34.5467,34.1573,34.3022,12300.0],["2021-08-10",34.8185,34.8185,34.4562,34.746,7000.0],["2021-08-11",35.4888,35.4888,34.9181,35.3619,11300.0],["2021-08-12",35.208,35.6427,35.208,35.6427,22900.0],["2021-08-13",35.6427,35.6427,34.3384,34.7369,15000.0],["2021-08-16",34.4924,34.9272,34.1935,34.3928,23300.0],["2021-08-17",34.2388,34.3203,33.9761,34.2025,15700.0],["2021-08-18",34.2025,34.6101,34.0757,34.2388,27300.0],["2021-08-19",34.121,34.121,33.2786,33.5866,45500.0],["2021-08-20",33.4236,33.6862,32.9526,33.1699,82000.0],["2021-08-23",33.2696,33.5141,32.8891,33.1065,37900.0],["2021-08-24",33.3149,33.8493,33.2877,33.7406,28200.0],["2021-08-25",33.5051,33.9399,33.5051,33.6591,18000.0],["2021-08-26",33.6591,33.7678,33.1428,33.1518,15200.0],["2021-08-27",33.2877,34.7369,33.2877,34.112,25300.0],["2021-08-30",34.0123,34.0123,33.5323,33.9851,15600.0],["2021-08-31",33.7678,33.9761,33.5141,33.7134,9500.0],["2021-09-01",33.9308,33.9308,33.4145,33.6681,14000.0],["2021-09-02",33.9594,34.0504,33.4224,33.9958,33700.0],["2021-09-03",33.9321,33.9412,33.386,33.659,13400.0],["2021-09-07",33.5043,33.7773,33.2494,33.4497,24500.0],["2021-09-08",33.3222,33.4497,33.1493,33.2767,34800.0],["2021-09-09",33.1493,33.2949,32.6578,32.6942,50500.0],["2021-09-10",32.7306,33.4042,32.3574,32.4029,21300.0],["2021-09-13",32.4394,32.4394,31.6748,31.8477,42900.0],["2021-09-14",32.1663,32.2209,31.5019,31.8932,27000.0],["2021-09-15",31.784,32.1754,31.4017,32.0571,26100.0],["2021-09-16",32.0389,32.2027,31.6202,31.875,27500.0],["2021-09-17",31.957,32.1481,30.7555,30.9284,307900.0],["2021-09-20",30.6554,31.065,30.5462,30.801,53100.0],["2021-09-21",30.801,31.429,30.7191,31.2015,25600.0],["2021-09-22",31.2561,31.9296,31.247,31.5201,31300.0],["2021-09-23",31.5292,32.0389,31.4654,31.602,37200.0],["2021-09-24",31.6566,32.0298,31.5383,31.8204,22700.0],["2021-09-27",31.9023,32.9946,31.8204,32.6487,32300.0],["2021-09-28",32.7852,32.7852,31.5929,31.5929,34700.0],["2021-09-29",31.7112,32.1117,31.1196,31.2652,52000.0],["2021-09-30",31.4837,31.957,30.983,30.983,34400.0],["2021-10-01",31.1378,31.3289,30.8192,31.3289,99800.0],["2021-10-04",31.4108,31.4108,30.8374,30.9375,65000.0],["2021-10-05",31.1378,31.9388,30.3368,31.7203,58900.0],["2021-10-06",31.4017,31.4017,30.7464,30.8101,29500.0],["2021-10-07",31.1287,31.693,31.0195,31.3653,38900.0],["2021-10-08",31.1924,31.4199,30.9466,31.2834,17500.0],["2021-10-11",31.6748,31.6748,30.9921,31.065,10300.0],["2021-10-12",30.9011,30.9011,30.5371,30.6827,22500.0],["2021-10-13",30.6827,30.801,30.3641,30.5644,17700.0],["2021-10-14",30.9466,31.4108,30.7282,31.247,31800.0],["2021-10-15",31.693,31.8386,31.0923,31.2288,44800.0],["2021-10-18",31.2561,31.3835,30.7828,30.7919,20100.0],["2021-10-19",31.0468,31.2743,30.6008,31.2106,30100.0],["2021-10-20",31.2379,31.8568,30.9466,31.602,36500.0],["2021-10-21",31.6384,31.7749,31.1833,31.3289,22200.0],["2021-10-22",31.338,31.7749,31.0013,31.1196,36800.0],["2021-10-25",30.9921,31.7658,30.7828,31.2652,34700.0],["2021-10-26",31.7658,31.7658,31.1378,31.5929,70400.0],["2021-10-27",31.7476,32.6942,31.6384,32.2209,37300.0],["2021-10-28",32.4849,33.0401,32.2755,32.585,25200.0],["2021-10-29",32.6123,33.1766,32.1026,32.8944,24000.0],["2021-11-01",32.9127,33.6681,32.3301,33.5043,21400.0],["2021-11-02",33.6772,33.6772,33.1857,33.5771,19400.0],["2021-11-03",33.6863,34.5783,32.9764,34.3508,25900.0],["2021-11-04",33.9321,34.3053,33.0128,33.2676,23400.0],["2021-11-05",33.6499,34.5237,33.3131,33.7318,32600.0],["2021-11-08",33.9048,33.9048,32.767,33.1402,20800.0],["2021-11-09",33.0128,33.122,32.767,32.9218,18300.0],["2021-11-10",32.9036,33.4133,32.8489,33.2767,28200.0],["2021-11-11",33.1493,33.6317,32.9855,33.1038,19600.0],["2021-11-12",33.2221,33.5771,32.8671,33.304,37400.0],["2021-11-15",33.2676,33.477,32.6942,33.2494,36300.0],["2021-11-16",32.9764,33.3314,32.8125,33.2403,34900.0],["2021-11-17",33.0128,33.4133,32.6396,33.2585,25900.0],["2021-11-18",33.122,33.1402,32.6123,33.1038,53700.0],["2021-11-19",32.767,32.9491,32.5941,32.6123,23100.0],["2021-11-22",32.8853,33.4224,32.6123,33.1038,25300.0],["2021-11-23",33.0856,33.6226,32.6942,33.3951,31900.0],["2021-11-24",33.1493,33.5498,32.4758,32.6032,18200.0],["2021-11-26",32.0571,32.4758,30.7464,31.3016,39200.0],["2021-11-29",31.5838,31.5838,30.5371,30.6736,32400.0],["2021-11-30",30.446,30.6554,29.6269,29.7725,45400.0],["2021-12-01",30.3823,31.0377,29.9545,30.0455,33600.0],["2021-12-02",29.9454,30.8465,29.9454,30.6554,17100.0],["2021-12-03",30.692,30.7926,30.1521,30.3168,24100.0],["2021-12-06",30.4449,31.3051,30.4449,30.8475,26200.0],["2021-12-07",30.8658,31.2227,30.4449,30.6005,39600.0],["2021-12-08",30.5456,31.0123,30.4724,30.7835,26100.0],["2021-12-09",30.4541,31.0763,30.4541,30.7286,20900.0],["2021-12-10",30.7835,31.1038,30.7835,30.9574,18700.0],["2021-12-13",30.9574,31.2502,30.6737,30.7469,37900.0],["2021-12-14",30.7469,31.0763,30.1704,30.3717,70700.0],["2021-12-15",30.3351,30.6462,29.5664,29.5664,94200.0],["2021-12-16",29.786,30.5456,29.786,30.0697,72200.0],["2021-12-17",30.088,30.7377,29.8318,29.8318,107500.0],["2021-12-20",29.5573,29.5573,28.8344,29.054,41100.0],["2021-12-21",29.237,29.4932,29.237,29.42,23000.0],["2021-12-22",29.1455,29.7403,29.1455,29.4475,17700.0],["2021-12-23",29.5115,29.9599,29.4749,29.7403,10900.0],["2021-12-27",29.722,30.0972,29.4841,30.0514,27000.0],["2021-12-28",30.0514,30.4541,30.0331,30.1429,18700.0],["2021-12-29",30.1063,30.39,29.8135,30.1063,30600.0],["2021-12-30",29.9599,30.7652,29.9599,30.5181,43100.0],["2021-12-31",30.4266,30.8109,29.9325,30.5639,22500.0],["2022-01-03",30.7286,31.2502,30.2802,30.5822,28400.0],["2022-01-04",30.6737,31.7809,30.6737,31.1129,20300.0],["2022-01-05",31.2959,31.4515,30.7652,30.9299,24800.0],["2022-01-06",31.0397,31.9182,30.8841,31.2227,30100.0],["2022-01-07",31.4423,31.8999,31.2136,31.424,19100.0],["2022-01-10",31.5247,31.9823,30.6828,30.8384,15400.0],["2022-01-11",31.1129,31.3417,30.3809,31.1404,39500.0],["2022-01-12",31.1678,31.1678,30.5364,30.6371,26100.0],["2022-01-13",30.6554,31.6528,30.6462,31.2502,17700.0],["2022-01-14",31.1861,31.4698,30.9757,31.3691,18100.0],["2022-01-18",31.1038,31.909,31.1038,31.3234,21200.0],["2022-01-19",31.2959,31.2959,30.2436,30.3351,22800.0],["2022-01-20",30.207,30.6737,29.5024,29.5664,28800.0],["2022-01-21",29.4566,30.4175,29.237,29.4749,34700.0],["2022-01-24",29.3468,30.7469,29.2827,30.2619,37200.0],["2022-01-25",29.9965,30.3259,29.0997,30.0423,24900.0],["2022-01-26",30.2436,30.7926,28.6879,28.9899,30400.0],["2022-01-27",29.3102,29.3102,28.267,28.6696,30800.0],["2022-01-28",28.6696,28.9076,28.0291,28.6696,28500.0],["2022-01-31",28.8801,28.9808,28.4775,28.7978,39400.0],["2022-02-01",28.8161,29.4292,28.4775,29.1546,32700.0],["2022-02-02",29.0448,29.0997,28.3311,28.7612,28000.0],["2022-02-03",28.6147,28.7062,28.1389,28.2029,23000.0],["2022-02-04",28.2029,28.4134,27.5166,28.3585,28900.0],["2022-02-07",28.148,28.8527,27.8095,28.3036,43300.0],["2022-02-08",28.0474,28.2762,27.9559,28.1663,37200.0],["2022-02-09",28.1206,28.8161,27.9284,28.0565,39100.0],["2022-02-10",28.0657,28.4683,27.4526,27.5075,37800.0],["2022-02-11",27.6173,27.9467,27.0865,27.4892,34200.0],["2022-02-14",27.4526,27.6539,27.0133,27.0316,50800.0],["2022-02-15",27.3977,28.0931,27.2787,27.8735,37200.0],["2022-02-16",27.901,28.1663,27.7088,28.0291,36700.0],["2022-02-17",27.9193,27.9193,27.4068,27.4709,14700.0],["2022-02-18",27.3885,27.5715,27.0408,27.2238,36800.0],["2022-02-22",27.2421,27.8003,27.1597,27.4068,36700.0],["2022-02-23",27.5532,27.6539,27.2147,27.5624,40200.0],["2022-02-24",26.9676,28.1389,26.8761,28.1023,71900.0],["2022-02-25",27.9101,28.8069,27.9101,28.5964,69100.0],["2022-02-28",28.5049,28.7428,28.2762,28.3494,26500.0],["2022-03-01",28.3494,28.8527,27.0316,27.4068,40100.0],["2022-03-02",27.5441,28.3494,27.4617,28.2212,27800.0],["2022-03-03",27.965,28.3768,27.7912,28.0382,20400.0],["2022-03-04",27.6905,27.8827,27.4892,27.6173,18100.0],["2022-03-07",27.6447,27.7088,26.995,27.0682,30000.0],["2022-03-08",27.1048,27.6905,26.6381,27.1414,41600.0],["2022-03-09",27.5258,28.1663,27.3702,27.8369,36800.0],["2022-03-10",26.8486,27.1872,26.5558,26.8303,29900.0],["2022-03-11",26.6382,26.6748,25.293,25.7505,55300.0],["2022-03-14",26.2081,26.7205,25.961,26.6565,25700.0],["2022-03-15",26.4094,26.8303,26.1715,26.4277,27500.0],["2022-03-16",26.629,27.1048,26.2081,26.5832,56800.0],["2022-03-17",26.8212,27.0865,25.9152,26.1349,54200.0],["2022-03-18",26.4664,26.4664,25.8494,25.8494,131700.0],["2022-03-21",25.831,26.3098,25.6928,26.0428,70800.0],["2022-03-22",26.8071,26.8071,25.6007,25.6376,54200.0],["2022-03-23",25.3889,25.9323,25.2968,25.5271,49100.0],["2022-03-24",25.7389,26.1533,25.5086,25.7757,63700.0],["2022-03-25",25.7665,26.2822,25.5823,26.0336,77500.0],["2022-03-28",25.9507,26.0151,25.5086,25.7481,33700.0],["2022-03-29",25.9046,26.2822,25.8125,26.1717,70700.0],["2022-03-30",26.2361,26.6045,25.9691,26.0796,30900.0],["2022-03-31",26.0796,26.3743,25.7941,25.9323,64800.0],["2022-04-01",25.9875,26.1533,25.5455,25.8586,45600.0],["2022-04-04",25.7205,25.923,25.2968,25.6376,43500.0],["2022-04-05",25.4902,25.5363,24.7075,24.8917,65000.0],["2022-04-06",24.7167,24.9009,24.2654,24.7627,48200.0],["2022-04-07",24.6522,24.6522,24.2194,24.643,46700.0],["2022-04-08",24.5325,24.9745,24.5141,24.818,64900.0],["2022-04-11",24.7443,25.7573,24.7351,25.6007,133300.0],["2022-04-12",25.6007,25.9691,25.0574,25.3889,78800.0],["2022-04-13",25.4166,25.9691,25.4166,25.5547,32500.0],["2022-04-14",25.5731,25.7757,24.8732,24.9561,37300.0],["2022-04-18",24.9837,25.2508,24.7443,25.1863,38400.0],["2022-04-19",25.0942,26.1625,24.9653,25.7665,137200.0],["2022-04-20",25.7849,26.6045,25.7573,26.0336,105300.0],["2022-04-21",26.0336,26.6874,26.0336,26.2177,132800.0],["2022-04-22",26.0796,26.3651,25.5915,25.656,120200.0],["2022-04-25",25.3613,25.5823,24.9653,25.435,42300.0],["2022-04-26",25.26,25.26,24.6798,24.7719,30800.0],["2022-04-27",24.818,25.0482,24.5417,24.6522,46900.0],["2022-04-28",24.9929,25.5086,24.5233,25.2692,36300.0],["2022-04-29",25.1771,25.7297,24.6338,24.6891,52000.0],["2022-05-02",24.5509,24.7996,24.3575,24.6246,29700.0],["2022-05-03",24.7075,24.9009,24.5693,24.6338,73700.0],["2022-05-04",24.4404,25.0666,24.4404,25.039,58100.0],["2022-05-05",24.6062,24.6062,24.1457,24.4128,50100.0],["2022-05-06",24.2654,24.4957,24.0444,24.2562,53900.0],["2022-05-09",24.0813,24.2839,23.9431,23.9616,51100.0],["2022-05-10",24.0997,24.0997,23.0867,23.4643,43700.0],["2022-05-11",23.5932,23.6392,22.7552,22.8197,35400.0],["2022-05-12",22.7644,22.792,22.2395,22.6263,43100.0],["2022-05-13",22.9762,22.9762,22.2211,22.3868,54100.0],["2022-05-16",22.3684,22.571,22.129,22.3316,48200.0],["2022-05-17",22.5158,22.7368,22.3316,22.4973,57500.0],["2022-05-18",22.3316,22.5526,22.1198,22.1566,56600.0],["2022-05-19",22.1014,22.4052,21.8159,22.0277,83600.0],["2022-05-20",22.2303,22.2303,21.2357,21.7514,61100.0],["2022-05-23",22.0185,22.3776,21.9172,22.2395,34400.0],["2022-05-24",22.1474,22.4789,21.6409,22.4053,103900.0],["2022-05-25",22.2303,23.013,22.2303,22.8657,70200.0],["2022-05-26",23.2801,23.7221,23.0499,23.0683,60500.0],["2022-05-27",23.1512,23.4182,22.9946,23.3169,31000.0],["2022-05-31",23.0499,23.4182,22.6539,22.7276,33500.0],["2022-06-01",22.9209,22.9394,22.4237,22.7276,67900.0],["2022-06-02",22.7091,22.8933,22.6078,22.8381,45500.0],["2022-06-03",22.8195,22.9123,22.4856,22.8102,45700.0],["2022-06-06",22.9772,23.1349,22.9401,23.1164,19600.0],["2022-06-07",23.4039,23.506,22.9215,23.3019,104000.0],["2022-06-08",23.2369,23.7286,23.2369,23.6451,41400.0],["2022-06-09",23.608,23.6358,22.903,22.9865,36200.0],["2022-06-10",22.6433,22.8473,22.4114,22.6525,29100.0],["2022-06-13",22.2815,22.6154,22.0681,22.2258,47100.0],["2022-06-14",22.2258,22.5134,21.9012,22.1145,43000.0],["2022-06-15",22.1145,22.1702,21.5023,21.8455,51600.0],["2022-06-16",21.5301,21.5301,21.1127,21.4095,71100.0],["2022-06-17",21.9568,21.9568,21.4374,21.7342,110400.0],["2022-06-21",21.7806,22.1145,21.4374,21.6229,90300.0],["2022-06-22",21.4559,21.7806,21.4466,21.5394,59400.0],["2022-06-23",21.5116,21.6878,20.8251,21.3168,92000.0],["2022-06-24",21.2704,21.7156,21.0106,21.2333,171500.0],["2022-06-27",21.2982,21.4281,20.9643,21.0849,64300.0],["2022-06-28",21.1869,21.2889,20.8993,20.9921,79900.0],["2022-06-29",20.8715,20.9921,20.417,20.686,40900.0],["2022-06-30",20.5283,21.1127,20.3613,21.0292,41000.0],["2022-07-01",20.9086,21.5579,20.8622,21.4374,34700.0],["2022-07-05",21.2055,21.2055,20.6025,20.8808,30700.0],["2022-07-06",20.8251,20.8251,20.3613,20.6767,29200.0],["2022-07-07",20.6767,21.4188,20.6767,21.3539,38400.0],["2022-07-08",21.224,21.2982,20.7045,20.7787,28800.0],["2022-07-11",20.6396,20.8529,20.4262,20.4355,40600.0],["2022-07-12",20.519,20.9179,20.5005,20.5747,42400.0],["2022-07-13",20.4355,20.7602,20.4077,20.6489,35400.0],["2022-07-14",20.3613,20.7602,20.3057,20.6953,32100.0],["2022-07-15",21.0756,21.2518,20.8344,21.1683,28400.0],["2022-07-18",21.2426,21.3817,20.9272,21.122,27100.0],["2022-07-19",21.1683,21.5487,21.1683,21.3539,28900.0],["2022-07-20",21.4281,21.8826,21.4095,21.6229,38200.0],["2022-07-21",21.7342,22.1609,21.4281,21.6971,26600.0],["2022-07-22",21.5951,21.5951,21.0756,21.3539,23600.0],["2022-07-25",21.5579,22.3928,21.057,21.1776,33500.0],["2022-07-26",21.1683,21.5672,21.122,21.4559,26000.0],["2022-07-27",21.5951,21.5951,21.2704,21.5951,24600.0],["2022-07-28",21.5765,21.929,21.5579,21.7156,22600.0],["2022-07-29",21.8177,22.3,21.7435,22.2908,58300.0],["2022-08-01",22.2351,22.9587,22.1052,22.6247,53700.0],["2022-08-02",22.5969,22.5969,22.1702,22.1887,31300.0],["2022-08-03",22.198,22.6896,21.8733,22.4021,21500.0],["2022-08-04",21.9383,22.3093,21.3353,21.3353,82500.0],["2022-08-05",21.2889,21.2889,21.0014,21.1498,32900.0],["2022-08-08",21.1034,21.8548,21.1034,21.8177,48100.0],["2022-08-09",21.6693,21.8455,21.3539,21.6693,46000.0],["2022-08-10",21.8919,22.0218,21.7064,21.7713,32600.0],["2022-08-11",21.762,22.5412,21.762,22.3557,22200.0],["2022-08-12",22.3093,22.6247,21.7527,21.8641,108200.0],["2022-08-15",21.9939,22.4021,21.8548,22.4021,93500.0],["2022-08-16",22.365,22.8844,22.365,22.5041,21200.0],["2022-08-17",22.3835,22.6062,22.2166,22.2537,22100.0],["2022-08-18",22.3,22.634,22.1887,22.6062,111500.0],["2022-08-19",22.4856,22.5227,22.198,22.2908,18900.0],["2022-08-22",22.2166,22.2166,21.6693,22.0403,38300.0],["2022-08-23",21.9661,22.2073,21.9661,22.096,24400.0],["2022-08-24",22.1516,22.2629,22.0403,22.2166,71500.0],["2022-08-25",22.3928,22.7082,22.1516,22.6989,50200.0],["2022-08-26",22.7175,22.7268,22.2258,22.2629,22400.0],["2022-08-29",22.1052,22.1052,21.66,21.9383,44700.0],["2022-08-30",21.8919,21.9475,21.5579,21.8826,33400.0],["2022-08-31",21.9012,21.9104,21.6136,21.8084,138100.0],["2022-09-01",21.5186,22.0234,21.3597,21.9393,90900.0],["2022-09-02",22.0141,22.0141,21.4158,21.4999,39000.0],["2022-09-06",21.5373,21.6214,21.2195,21.5934,46600.0],["2022-09-07",21.4438,22.0608,21.4438,21.8365,30800.0],["2022-09-08",21.7617,22.0701,21.3878,22.0608,47600.0],["2022-09-09",22.1917,22.5375,22.1917,22.3319,31600.0],["2022-09-12",22.4347,22.9208,22.2478,22.7899,40600.0],["2022-09-13",22.4347,22.6217,21.6214,21.6588,62500.0],["2022-09-14",21.5186,21.5186,20.8362,20.9858,39100.0],["2022-09-15",20.8549,21.3036,20.6867,20.7801,32600.0],["2022-09-16",20.4997,21.1541,20.4249,21.0699,131600.0],["2022-09-19",20.8923,21.3784,20.8549,21.1728,36800.0],["2022-09-20",21.0232,21.0232,20.6399,20.9017,51500.0],["2022-09-21",21.0232,21.1821,20.9578,20.9764,46000.0],["2022-09-22",20.8362,20.8362,20.3969,20.5091,21900.0],["2022-09-23",20.3782,20.453,20.0978,20.3408,34700.0],["2022-09-26",20.3782,20.6773,20.2473,20.3969,43400.0],["2022-09-27",20.5558,20.5652,19.808,20.1632,23100.0],["2022-09-28",20.1351,20.6493,19.9201,20.4904,33900.0],["2022-09-29",20.3128,20.3128,19.6304,20.0697,43500.0],["2022-09-30",20.3221,20.3315,19.7425,19.9015,47500.0],["2022-10-03",19.9015,20.3688,19.8267,20.2473,26500.0],["2022-10-04",20.4156,20.9484,20.4156,20.7521,37200.0],["2022-10-05",20.5932,21.2756,20.5558,21.0512,43800.0],["2022-10-06",20.9578,21.2008,20.9297,21.0232,39300.0],["2022-10-07",20.9017,20.9017,20.6119,20.668,28200.0],["2022-10-10",20.6867,20.7521,20.238,20.3034,19200.0],["2022-10-11",20.1165,20.4156,20.1165,20.3688,23700.0],["2022-10-12",20.3782,20.8175,20.3782,20.6773,21600.0],["2022-10-13",20.4717,21.3504,20.3315,21.1447,28400.0],["2022-10-14",21.3597,21.3597,20.8736,21.0699,28300.0],["2022-10-17",21.3691,21.6962,21.3504,21.6308,29000.0],["2022-10-18",21.9112,22.1356,21.743,21.8832,20200.0],["2022-10-19",21.528,21.958,21.3223,21.6962,27700.0],["2022-10-20",21.6401,21.6495,21.0325,21.0606,15300.0],["2022-10-21",21.2475,21.9206,21.2101,21.7897,27300.0],["2022-10-24",21.9767,22.1917,21.9206,22.1356,17100.0],["2022-10-25",22.1356,22.8554,21.9954,22.5562,34600.0],["2022-10-26",22.7806,23.2386,22.4534,22.8927,22700.0],["2022-10-27",22.9114,23.1638,22.6497,22.7245,25300.0],["2022-10-28",22.7058,23.7341,22.7058,23.5564,28100.0],["2022-10-31",23.6593,23.9677,23.4817,23.7714,34800.0],["2022-11-01",23.8369,24.4538,23.8369,24.3323,24400.0],["2022-11-02",24.3043,24.9399,24.1173,24.1547,40000.0],["2022-11-03",23.8836,24.2014,23.6032,23.893,24500.0],["2022-11-04",24.0799,24.2575,23.6686,24.2575,13600.0],["2022-11-07",24.164,24.2201,23.8369,23.8836,24700.0],["2022-11-08",23.9958,24.136,23.8836,23.9958,44400.0],["2022-11-09",23.9677,24.2856,23.6967,23.9304,30900.0],["2022-11-10",24.9586,25.7719,24.0519,25.7064,64700.0],["2022-11-11",25.5662,26.7908,25.426,25.9401,36600.0],["2022-11-14",25.8467,25.8467,25.1362,25.1736,18100.0],["2022-11-15",25.3045,25.5008,25.024,25.2858,42100.0],["2022-11-16",24.8932,25.1269,24.6127,25.0988,19700.0],["2022-11-17",24.8184,25.3606,24.3977,25.3232,28500.0],["2022-11-18",25.6597,25.7625,25.211,25.3138,20200.0],["2022-11-21",25.3138,25.5382,25.1269,25.211,19000.0],["2022-11-22",25.1736,25.641,25.1736,25.613,17500.0],["2022-11-23",25.5849,25.613,25.5475,25.5756,6500.0],["2022-11-25",25.5662,25.6036,25.4447,25.5382,2700.0],["2022-11-28",25.4353,25.9682,25.0801,25.5195,31900.0],["2022-11-29",25.7158,25.7625,25.2297,25.2858,23200.0],["2022-11-30",25.5008,25.8934,25.0147,25.7906,19700.0],["2022-12-01",25.828,25.9588,25.4727,25.7532,16900.0],["2022-12-02",25.5932,26.4871,25.5932,26.2707,14700.0],["2022-12-05",26.1295,26.1295,25.5368,25.6685,47300.0],["2022-12-06",25.4427,25.8849,25.3298,25.7249,79600.0],["2022-12-07",25.6591,26.2425,25.151,25.8943,17500.0],["2022-12-08",26.139,26.2048,25.7249,25.8661,15500.0],["2022-12-09",26.0637,26.2519,25.2733,25.5274,20800.0],["2022-12-12",25.6403,25.7908,25.151,25.6779,23700.0],["2022-12-13",25.8473,26.2895,25.4239,26.0355,31500.0],["2022-12-14",25.9602,26.3271,25.8096,25.9037,31100.0],["2022-12-15",25.405,26.026,25.1416,25.6873,28300.0],["2022-12-16",25.4144,26.0355,25.4144,25.6026,68700.0],["2022-12-19",25.5179,25.5744,25.1792,25.2263,26600.0],["2022-12-20",25.1698,25.1698,24.6993,25.0851,35300.0],["2022-12-21",25.0098,25.7155,24.9252,25.5838,23400.0],["2022-12-22",25.6685,25.6685,24.5111,24.7934,25100.0],["2022-12-23",24.5958,24.9346,24.5112,24.8123,7700.0],["2022-12-27",24.8781,25.1604,24.4923,24.6993,39700.0],["2022-12-28",24.5488,25.1604,24.5017,24.6805,42000.0],["2022-12-29",24.9346,25.1604,24.9158,25.0193,24900.0],["2022-12-30",24.9628,25.1604,24.6429,25.0851,24600.0],["2023-01-03",25.2263,25.5556,24.7464,24.9346,12000.0],["2023-01-04",24.9722,25.5085,24.9722,25.2639,23000.0],["2023-01-05",25.2074,25.358,25.0381,25.0945,22000.0],["2023-01-06",25.5179,26.2142,25.4427,25.819,29900.0],["2023-01-09",26.0166,26.2236,25.8285,25.9414,16000.0],["2023-01-10",25.8567,26.2895,25.8567,26.2425,24400.0],["2023-01-11",26.3271,26.5153,26.1578,26.3177,44500.0],["2023-01-12",26.3083,26.393,26.1578,26.3271,47900.0],["2023-01-13",26.2613,27.5127,25.9978,27.2304,46700.0],["2023-01-17",27.2775,27.635,26.9387,26.9764,20000.0],["2023-01-18",27.5315,27.5598,26.3836,26.5436,36600.0],["2023-01-19",26.2801,26.2801,25.7532,25.8379,46900.0],["2023-01-20",26.0449,26.2613,25.1228,26.2236,69100.0],["2023-01-23",26.139,26.6094,26.139,26.4024,17600.0],["2023-01-24",26.2707,26.8541,26.1766,26.7129,19500.0],["2023-01-25",26.7882,27.0234,26.6376,26.8729,13000.0],["2023-01-26",27.0517,27.0517,26.8823,26.9952,10200.0],["2023-01-27",26.8541,27.381,26.8541,27.1363,12200.0],["2023-01-30",27.1363,27.4562,26.7223,26.8258,17900.0],["2023-01-31",26.7976,27.3527,26.7223,27.2963,16200.0],["2023-02-01",27.5409,27.8703,27.0611,27.6727,20300.0],["2023-02-02",27.7385,28.1808,27.428,27.7574,43900.0],["2023-02-03",27.8044,28.0584,27.4845,27.5409,31000.0],["2023-02-06",27.5503,27.5503,27.2587,27.3904,19300.0],["2023-02-07",27.1081,27.3245,26.8541,27.0046,18400.0],["2023-02-08",26.9387,27.0517,26.6659,26.6659,19700.0],["2023-02-09",26.9481,27.3622,26.553,26.5906,17000.0],["2023-02-10",26.44,26.8635,26.346,26.8258,14100.0],["2023-02-13",26.8541,27.0893,26.6847,26.8635,19600.0],["2023-02-14",26.6847,27.0046,26.3366,26.5153,11500.0],["2023-02-15",26.7694,26.9011,26.5341,26.76,13600.0],["2023-02-16",26.44,27.2492,26.3742,26.8729,19900.0],["2023-02-17",26.9764,27.2869,26.9576,27.2681,16300.0],["2023-02-21",26.967,26.967,26.4401,26.4965,18100.0],["2023-02-22",26.4495,26.6376,26.2048,26.233,17700.0],["2023-02-23",26.1484,26.4683,26.1484,26.3365,10300.0],["2023-02-24",26.0919,26.2707,25.7438,26.1295,19500.0],["2023-02-27",26.1484,26.5341,26.0072,26.139,16100.0],["2023-02-28",26.393,26.5059,26.1295,26.1672,19200.0],["2023-03-01",26.0355,26.5718,26.0355,26.5341,14900.0],["2023-03-02",26.3271,26.4683,26.0637,26.3648,18300.0],["2023-03-03",26.5906,26.8447,26.4024,26.7035,14000.0],["2023-03-06",26.8917,27.0611,25.2921,25.932,82600.0],["2023-03-07",26.0355,26.0355,25.6403,25.7532,10600.0],["2023-03-08",25.8755,25.8755,25.3674,25.5838,9900.0],["2023-03-09",27.7573,29.4887,27.381,29.4228,73800.0],["2023-03-10",30.1097,30.2038,28.7453,29.7521,46200.0],["2023-03-13",28.99,30.1097,28.99,29.9873,37900.0],["2023-03-14",30.1191,30.9377,30.0626,30.7307,58900.0],["2023-03-15",30.806,31.4834,30.6742,31.3987,67100.0],["2023-03-16",31.0976,33.4029,30.5331,32.7725,76100.0],["2023-03-17",33.2265,33.3494,31.1646,31.2119,137500.0],["2023-03-20",31.4105,31.9591,31.2119,31.297,40200.0],["2023-03-21",31.7132,31.9307,31.0227,31.1362,16400.0],["2023-03-22",31.3065,31.8172,30.739,31.3821,277400.0],["2023-03-23",31.4484,32.659,31.0417,31.2687,111700.0],["2023-03-24",31.1835,32.5644,31.1646,32.5077,45200.0],["2023-03-27",32.5644,32.6306,31.8078,31.978,62400.0],["2023-03-28",31.9496,33.0846,31.9496,32.536,50500.0],["2023-03-29",32.8765,33.1887,32.1672,32.7536,51300.0],["2023-03-30",32.8198,33.1414,32.5644,32.7252,23400.0],["2023-03-31",32.99,33.6048,32.7441,33.4346,66900.0],["2023-04-03",33.3494,34.1818,33.2454,34.0493,48600.0],["2023-04-04",34.1818,34.2858,33.3211,33.9642,63300.0],["2023-04-05",34.002,34.002,32.3185,32.659,57000.0],["2023-04-06",32.6117,32.9333,31.6659,32.0253,37700.0],["2023-04-10",32.1293,33.1035,32.1293,33.1035,43300.0],["2023-04-11",33.1603,33.6332,33.0468,33.2265,30800.0],["2023-04-12",33.6994,34.002,33.4062,33.671,51400.0],["2023-04-13",33.9831,34.1723,32.7347,33.3022,86700.0],["2023-04-14",33.1414,33.444,32.3847,32.5644,37000.0],["2023-04-17",32.4887,33.0468,32.2428,32.8671,33800.0],["2023-04-18",32.763,32.763,32.0347,32.2617,19900.0],["2023-04-19",31.9875,32.2618,31.4767,31.7699,22500.0],["2023-04-20",31.7699,31.9402,31.3632,31.7699,28000.0],["2023-04-21",31.628,32.0158,31.1362,31.5145,50200.0],["2023-04-24",31.4862,32.2617,31.4862,31.9307,44900.0],["2023-04-25",31.9118,32.1766,31.2308,31.3916,47100.0],["2023-04-26",31.2497,31.2497,30.616,30.6917,30700.0],["2023-04-27",30.7579,31.1268,30.389,31.07,19300.0],["2023-04-28",30.8998,31.5335,30.6917,30.8336,26100.0],["2023-05-01",30.9092,32.2996,30.9092,32.1483,45200.0],["2023-05-02",32.3752,32.5171,31.3916,32.309,32400.0],["2023-05-03",32.3942,33.0373,32.0442,32.3658,39500.0],["2023-05-04",32.4698,32.8198,31.3727,31.7699,31700.0],["2023-05-05",32.6022,32.659,31.4294,31.8267,38300.0],["2023-05-08",31.9023,31.9213,31.3727,31.5902,23600.0],["2023-05-09",31.3916,32.9333,30.7674,32.6495,51200.0],["2023-05-10",32.6306,32.8482,31.9118,32.4982,37700.0],["2023-05-11",32.1672,32.9238,31.4105,32.7914,28300.0],["2023-05-12",32.7441,33.1035,32.3563,32.9995,22300.0],["2023-05-15",33.2549,33.2549,32.8576,33.0751,22800.0],["2023-05-16",32.9049,33.3021,32.4887,32.6117,17200.0],["2023-05-17",32.6306,33.1035,32.5171,33.0562,27900.0],["2023-05-18",33.0562,33.5764,32.5739,33.34,27400.0],["2023-05-19",33.5764,33.5764,32.7819,32.9238,39700.0],["2023-05-22",32.8671,32.99,32.5077,32.8387,30900.0],["2023-05-23",32.5171,33.1981,32.5171,32.9238,19900.0],["2023-05-24",32.6874,32.7347,32.3942,32.4888,17900.0],["2023-05-25",32.2712,32.4698,32.0726,32.2617,12200.0],["2023-05-26",32.7063,32.7063,32.0631,32.1388,12000.0],["2023-05-30",32.1672,32.4225,31.7888,31.8645,22300.0],["2023-05-31",31.9213,32.0158,30.7484,31.0795,23400.0],["2023-06-01",31.3538,31.4011,30.7201,31.0511,22500.0],["2023-06-02",31.2413,32.7154,31.2223,32.4491,35900.0],["2023-06-05",32.3445,32.4206,31.5171,31.6217,23700.0],["2023-06-06",31.7644,33.9042,31.4696,33.6284,57600.0],["2023-06-07",33.9327,34.684,33.733,34.4843,69900.0],["2023-06-08",34.6175,34.684,33.8471,34.4082,24900.0],["2023-06-09",34.3797,34.3797,33.5143,33.9422,21700.0],["2023-06-12",34.2561,34.4082,33.7996,34.3131,32400.0],["2023-06-13",34.142,34.5889,33.9042,34.2941,30500.0],["2023-06-14",34.18,34.4653,33.9898,34.1229,26500.0],["2023-06-15",34.2941,34.6175,33.7615,34.4082,27100.0],["2023-06-16",34.7126,35.6731,34.3607,34.5033,55600.0],["2023-06-20",34.6365,35.1786,34.1895,34.7031,23100.0],["2023-06-21",34.6555,35.074,34.6175,34.7887,23500.0],["2023-06-22",34.7887,34.7887,33.7235,34.0849,37400.0],["2023-06-23",33.8471,33.8757,32.3255,33.3526,76900.0],["2023-06-26",33.0483,33.6664,32.9437,32.9912,20400.0],["2023-06-27",33.3241,33.4953,33.0768,33.1814,29100.0],["2023-06-28",32.9722,33.6094,32.6583,33.3716,48800.0],["2023-06-29",33.4762,34.2371,33.4762,34.0088,32000.0],["2023-06-30",34.3607,34.5889,33.6379,33.733,44400.0],["2023-07-03",33.5904,33.7996,33.5523,33.6189,6700.0],["2023-07-05",33.4477,33.4857,32.9056,33.0673,20200.0],["2023-07-06",32.5347,32.6203,32.1733,32.2589,22600.0],["2023-07-07",32.5347,33.2575,32.5347,32.8676,47800.0],["2023-07-10",32.9912,33.695,32.4872,32.9151,19300.0],["2023-07-11",33.0007,33.0007,32.3445,32.6393,20600.0],["2023-07-12",33.0958,33.6664,32.9056,33.5618,27800.0],["2023-07-13",33.5238,34.4653,33.4192,34.1705,29700.0],["2023-07-14",34.0564,34.8457,33.771,34.8362,27000.0],["2023-07-17",34.8172,35.8538,34.3607,35.1881,33700.0],["2023-07-18",35.3498,35.8633,35.3402,35.7207,59000.0],["2023-07-19",34.3892,35.1881,34.3036,35.1786,26100.0],["2023-07-20",35.1881,36.2342,35.15,36.1391,40700.0],["2023-07-21",36.4054,36.6907,36.1391,36.6527,38200.0],["2023-07-24",36.6241,36.8429,36.1677,36.7668,27100.0],["2023-07-25",36.472,36.6527,36.2723,36.4149,18900.0],["2023-07-26",36.6051,36.7288,35.9869,36.2057,18800.0],["2023-07-27",36.5481,36.976,36.006,36.3103,17200.0],["2023-07-28",36.4149,36.6241,36.2342,36.4434,14100.0],["2023-07-31",36.6146,36.6146,35.7016,36.0821,35100.0],["2023-08-01",35.8063,36.3959,35.8063,36.0535,17500.0],["2023-08-02",35.2451,36.6527,35.2451,35.6921,21500.0],["2023-08-03",35.8538,36.0535,34.7791,35.7492,16500.0],["2023-08-04",36.4625,36.4625,34.9123,34.9218,24100.0],["2023-08-07",35.8728,35.8728,34.9693,35.1881,30200.0],["2023-08-08",34.9694,35.8538,34.1895,35.7777,47800.0],["2023-08-09",36.2057,37.2328,35.4449,37.0901,41300.0],["2023-08-10",38.8591,39.4677,36.1486,36.7097,74600.0],["2023-08-11",37.3374,37.5847,36.1581,37.5276,28900.0],["2023-08-14",37.1187,37.7559,37.0901,37.2328,41700.0],["2023-08-15",36.8809,37.1852,36.1106,37.1852,28400.0],["2023-08-16",37.2138,37.6798,36.8048,36.8239,23300.0],["2023-08-17",36.7383,36.8524,35.9679,36.4434,32800.0],["2023-08-18",36.3103,37.2899,36.0725,37.1852,76400.0],["2023-08-21",37.0426,37.7559,36.995,37.1567,28500.0],["2023-08-22",37.2803,37.5657,36.8619,37.2803,18200.0],["2023-08-23",37.5752,38.0317,37.1092,38.0317,59300.0],["2023-08-24",37.7749,38.1077,37.5561,37.6037,25600.0],["2023-08-25",37.6132,38.0507,37.3279,37.9461,25300.0],["2023-08-28",38.2789,38.7164,38.0412,38.6498,41300.0],["2023-08-29",38.4311,38.9637,38.3455,38.8686,39200.0],["2023-08-30",38.8495,39.2585,38.5642,38.764,31300.0],["2023-08-31",39.0983,39.0983,38.1621,38.2099,18500.0],["2023-09-01",38.4392,38.8213,38.3532,38.6684,19800.0],["2023-09-05",38.6398,38.6398,37.6081,37.6081,30900.0],["2023-09-06",37.6272,37.6368,37.3215,37.3311,12700.0],["2023-09-07",37.4553,37.6463,37.0732,37.4362,41700.0],["2023-09-08",37.4744,37.7132,37.1973,37.5317,12900.0],["2023-09-11",37.5603,38.0857,37.0445,37.0636,22300.0],["2023-09-12",37.1018,37.4935,37.0063,37.0541,15700.0],["2023-09-13",37.226,37.3024,36.8726,37.2642,22300.0],["2023-09-14",37.3024,37.9998,37.3024,37.9233,18200.0],["2023-09-15",37.9711,37.9711,37.5699,37.6654,41000.0],["2023-09-18",37.6941,37.9902,37.5412,37.7227,26400.0],["2023-09-19",37.8756,37.9711,37.4553,37.4935,17200.0],["2023-09-20",37.5412,38.2577,37.5412,37.6081,16500.0],["2023-09-21",37.5221,37.7323,37.3693,37.589,26800.0],["2023-09-22",37.5221,37.7801,37.4648,37.4744,20600.0],["2023-09-25",37.3406,37.7705,37.2642,37.6081,8900.0],["2023-09-26",37.8469,37.8469,36.7579,36.8248,25000.0],["2023-09-27",36.8917,37.3884,36.8917,37.1782,12600.0],["2023-09-28",36.8344,37.7132,36.8344,37.5412,16700.0],["2023-09-29",37.3215,37.5508,36.9776,37.4553,19200.0],["2023-10-02",37.1687,37.6654,36.9203,37.5699,20400.0],["2023-10-03",37.5412,38.1908,37.3024,37.3597,26300.0],["2023-10-04",37.4362,37.7323,37.3024,37.5603,27900.0],["2023-10-05",37.3788,37.7418,37.3788,37.6463,24900.0],["2023-10-06",37.5412,37.952,37.4457,37.5412,30800.0],["2023-10-09",37.2929,37.503,36.9872,37.3884,25400.0],["2023-10-10",37.6463,37.8756,37.6081,37.7132,21800.0],["2023-10-11",37.6654,38.0953,37.6654,38.0953,23700.0],["2023-10-12",38.0953,38.1717,37.4457,37.4457,28300.0],["2023-10-13",37.4553,37.4553,35.6403,36.0319,36200.0],["2023-10-16",36.2899,37.7514,36.1275,37.0541,22100.0],["2023-10-17",36.9872,37.2069,36.6337,36.6815,49000.0],["2023-10-18",36.5,36.7006,35.5161,35.5352,22600.0],["2023-10-19",35.6021,36.2708,35.4588,35.5543,17900.0],["2023-10-20",35.7167,35.7167,35.0194,35.1149,21100.0],["2023-10-23",35.1149,35.5352,34.9143,35.0003,18700.0],["2023-10-24",35.0576,35.1531,34.8474,34.9525,13300.0],["2023-10-25",34.7042,35.2295,34.4844,34.9525,20900.0],["2023-10-26",35.0862,35.4779,34.8952,35.1722,10700.0],["2023-10-27",35.3346,35.3346,33.3955,34.0928,23600.0],["2023-10-30",34.3889,34.685,34.3507,34.5513,23000.0],["2023-10-31",34.6564,34.8283,34.217,34.7424,23000.0],["2023-11-01",34.7042,34.7328,34.3507,34.5036,14400.0],["2023-11-02",34.8856,34.8856,34.4271,34.58,26100.0],["2023-11-03",35.1436,35.6116,35.1436,35.5352,22400.0],["2023-11-06",35.1627,35.497,35.1245,35.4301,20300.0],["2023-11-07",34.9334,35.774,34.9334,35.5925,11600.0],["2023-11-08",35.8887,36.2708,35.3633,35.7358,25800.0],["2023-11-09",38.3341,39.6428,37.2833,37.4744,65900.0],["2023-11-10",37.3502,38.0666,37.312,37.6845,29200.0],["2023-11-13",37.8374,38.2004,37.6368,37.6941,24100.0],["2023-11-14",38.2099,38.6302,37.8565,38.5156,47600.0],["2023-11-15",38.5156,38.5729,37.7227,37.7323,33200.0],["2023-11-16",37.8374,38.1908,37.4744,37.5412,21800.0],["2023-11-17",37.7896,38.5825,37.6845,38.4774,37500.0],["2023-11-20",38.592,38.7926,38.0666,38.7544,30700.0],["2023-11-21",38.6302,38.6302,37.8756,37.9807,18000.0],["2023-11-22",38.2863,38.2863,37.8278,38.038,15300.0],["2023-11-24",38.2386,38.4392,37.952,38.2195,9100.0],["2023-11-27",38.3914,38.6111,37.7896,38.315,25700.0],["2023-11-28",38.315,38.4583,37.4266,37.9711,42500.0],["2023-11-29",38.315,38.4105,37.5508,37.6463,23600.0],["2023-11-30",37.8756,37.9807,37.4362,37.9616,19500.0],["2023-12-01",38.1055,38.4701,37.8752,38.403,32600.0],["2023-12-04",38.4701,39.2282,37.9711,38.7196,44000.0],["2023-12-05",38.4317,38.5757,37.9424,38.1727,34700.0],["2023-12-06",38.6045,38.6045,37.3858,37.4722,47200.0],["2023-12-07",37.5681,38.6716,37.5297,38.6621,88600.0],["2023-12-08",38.4893,38.8924,38.1151,38.7868,54200.0],["2023-12-11",38.7868,39.4489,38.5853,39.257,66400.0],["2023-12-12",39.3817,39.3817,38.403,38.5181,30500.0],["2023-12-13",38.4797,39.161,37.7312,39.1419,123300.0],["2023-12-14",39.6984,40.1398,39.2762,39.8903,88800.0],["2023-12-15",40.0822,40.3221,39.3242,39.4873,124400.0],["2023-12-18",39.5161,40.2358,39.0651,40.0055,61700.0],["2023-12-19",40.1782,40.4949,39.0747,39.7944,66100.0],["2023-12-20",39.7656,41.1282,39.7656,40.255,62100.0],["2023-12-21",40.6292,40.7444,40.3317,40.7156,27100.0],["2023-12-22",40.9267,41.7423,40.7252,41.3873,45300.0],["2023-12-26",41.3873,41.6656,40.7444,41.4161,33700.0],["2023-12-27",41.2146,41.5504,40.2934,41.061,84400.0],["2023-12-28",41.1474,41.1954,40.6196,40.7732,34500.0],["2023-12-29",40.5908,40.8787,40.4277,40.5812,42700.0],["2024-01-02",40.562,40.562,39.3434,39.8424,45500.0],["2024-01-03",39.8232,39.8232,38.7484,38.8348,44100.0],["2024-01-04",38.9883,39.1706,38.1343,38.2878,39300.0],["2024-01-05",38.0959,38.854,38.0959,38.7292,74600.0],["2024-01-08",38.7004,38.9787,38.0959,38.6045,70400.0],["2024-01-09",38.1151,38.6813,37.7984,37.8752,45700.0],["2024-01-10",37.9136,37.9807,37.3474,37.9232,73600.0],["2024-01-11",37.7217,38.1151,37.5873,38.0575,45700.0],["2024-01-12",38.403,38.403,37.8368,38.307,31900.0],["2024-01-16",37.952,38.4126,37.7025,37.7504,43700.0],["2024-01-17",37.4242,37.7504,37.0307,37.1171,31500.0],["2024-01-18",37.1843,37.7312,36.7812,37.6545,43400.0],["2024-01-19",37.7312,37.8944,37.0499,37.7504,35500.0],["2024-01-22",37.9711,38.6812,37.8944,38.5853,47900.0],["2024-01-23",38.9499,38.9979,38.3838,38.6716,47200.0],["2024-01-24",39.0747,39.1898,38.6141,38.902,25700.0],["2024-01-25",39.305,39.7848,39.2474,39.66,73900.0],["2024-01-26",39.9575,40.1206,39.5065,39.5257,37500.0],["2024-01-29",39.4297,39.8615,38.7004,39.8424,45200.0],["2024-01-30",39.708,40.1206,39.3242,39.4393,52200.0],["2024-01-31",39.4969,39.5737,38.6141,38.6237,57200.0],["2024-02-01",38.758,39.2762,38.4509,39.1898,40000.0],["2024-02-02",38.9499,39.4105,38.662,39.1131,48900.0],["2024-02-05",38.9691,38.9787,38.5373,38.5757,32000.0],["2024-02-06",38.4797,38.8732,38.307,38.758,22500.0],["2024-02-07",39.4105,40.9075,38.9883,40.8883,59600.0],["2024-02-08",40.6964,41.2626,40.5429,40.8691,52800.0],["2024-02-09",41.0227,41.6176,40.6964,41.5984,38300.0],["2024-02-12",41.6656,42.51,41.4449,42.1838,93700.0],["2024-02-13",41.2626,41.3873,40.2454,40.3413,106200.0],["2024-02-14",40.658,41.0706,40.3701,40.9171,39400.0],["2024-02-15",41.0323,42.1742,40.7444,42.1646,55900.0],["2024-02-16",41.8383,42.1646,41.0994,41.4545,44200.0],["2024-02-20",41.1858,41.3105,40.6964,40.9939,40300.0],["2024-02-21",40.9267,40.9267,40.5237,40.9171,29300.0],["2024-02-22",40.7444,41.0131,40.6484,40.9267,22300.0],["2024-02-23",41.0035,41.8095,40.8691,41.8095,38400.0],["2024-02-26",41.7807,42.8459,41.7807,42.3949,78100.0],["2024-02-27",42.7883,42.8939,41.9439,42.6923,47300.0],["2024-02-28",42.3277,42.8363,42.3277,42.7595,47100.0],["2024-02-29",43.0858,43.6615,42.7883,43.1913,57700.0],["2024-03-01",43.412,43.6999,43.0474,43.4504,36200.0],["2024-03-04",43.5464,44.0934,43.2585,43.8151,59400.0],["2024-03-05",43.7959,44.1221,42.7403,42.8651,34100.0],["2024-03-06",43.1817,43.6136,42.7499,43.2489,86600.0],["2024-03-07",48.4115,49.2944,46.4731,47.9317,185800.0],["2024-03-08",47.9605,48.162,46.0893,46.2332,92000.0],["2024-03-11",46.4444,46.713,45.7918,45.8398,42300.0],["2024-03-12",45.6095,46.8186,45.4944,46.1853,51000.0],["2024-03-13",46.0989,47.0201,46.0701,46.1757,57500.0],["2024-03-14",46.1853,46.4635,45.1105,45.4752,63300.0],["2024-03-15",45.1283,46.2459,45.1283,45.822,125000.0],["2024-03-18",45.639,46.323,45.5233,45.5233,68200.0],["2024-03-19",45.2825,46.1785,45.2825,45.928,51900.0],["2024-03-20",45.6582,46.7084,45.5908,46.4675,48300.0],["2024-03-21",46.6602,47.1516,46.5157,46.7084,57000.0],["2024-03-22",46.8818,46.8818,46.3134,46.6313,48400.0],["2024-03-25",46.535,48.1921,46.535,48.1536,73900.0],["2024-03-26",48.3559,48.6064,47.2383,47.5081,52200.0],["2024-03-27",47.9127,48.3174,47.7586,48.3174,44900.0],["2024-03-28",48.4523,48.7124,47.9127,48.2692,88000.0],["2024-04-01",48.2692,48.616,47.5659,47.8164,55200.0],["2024-04-02",47.9609,49.2905,47.9031,48.5679,64500.0],["2024-04-03",48.1632,49.4253,48.1343,48.8087,162600.0],["2024-04-04",49.618,50.9476,49.3483,50.0901,63500.0],["2024-04-05",50.1865,51.0632,49.9552,50.8705,55100.0],["2024-04-08",51.2174,51.8533,50.9187,51.0729,55300.0],["2024-04-09",51.3522,51.6413,50.6682,51.1885,34300.0],["2024-04-10",50.6008,51.1403,49.1845,49.2616,62600.0],["2024-04-11",49.2616,50.3599,48.8184,50.3406,54100.0],["2024-04-12",50.2828,50.2828,48.3559,48.4426,55700.0],["2024-04-15",48.5197,48.9629,48.2596,48.616,40500.0],["2024-04-16",48.5486,48.934,48.115,48.6353,39500.0],["2024-04-17",49.0111,49.1363,47.4406,47.4792,48800.0],["2024-04-18",47.6719,48.0669,47.0745,47.1998,51100.0],["2024-04-19",46.9974,47.9802,46.7373,47.3925,64900.0],["2024-04-22",47.219,48.2403,47.1227,48.0187,44800.0],["2024-04-23",47.9513,48.9822,47.7104,48.4523,48800.0],["2024-04-24",48.1825,48.4041,47.8453,47.9031,43500.0],["2024-04-25",47.4984,47.8838,46.8336,47.2094,37800.0],["2024-04-26",47.6044,47.6044,46.9204,47.2865,20900.0],["2024-04-29",47.4503,47.6429,46.7951,47.5659,55900.0],["2024-04-30",47.431,47.431,46.5735,46.93,41200.0],["2024-05-01",46.5928,47.7297,46.5928,47.4117,59500.0],["2024-05-02",47.6719,49.3386,47.4503,49.2037,65700.0],["2024-05-03",50.832,51.5064,49.4253,51.0343,130300.0],["2024-05-06",51.5739,52.5662,51.3523,52.2386,79900.0],["2024-05-07",52.6818,54.1174,52.2579,53.2984,104600.0],["2024-05-08",53.231,53.6646,52.6433,53.1925,33900.0],["2024-05-09",54.1559,57.9423,54.1559,55.7842,166000.0],["2024-05-10",56.3622,56.7669,54.3775,55.6878,63900.0],["2024-05-13",56.0154,56.3526,55.3121,55.6974,66800.0],["2024-05-14",56.3815,57.5184,55.8709,57.3546,72100.0],["2024-05-15",57.6436,58.4144,57.133,58.4144,74700.0],["2024-05-16",58.4626,58.4626,57.2293,57.6725,60200.0],["2024-05-17",57.8363,57.8363,57.2486,57.6822,48700.0],["2024-05-20",57.7881,58.4433,57.2871,57.6051,91300.0],["2024-05-21",57.3161,57.3161,56.1406,56.9885,63300.0],["2024-05-22",57.0656,57.4895,56.5164,56.7091,42400.0],["2024-05-23",56.6609,56.6609,55.8323,56.3911,64300.0],["2024-05-24",56.4297,57.2583,56.0636,57.1812,39100.0],["2024-05-28",57.528,57.528,56.4104,56.8536,59400.0],["2024-05-29",55.9865,56.1792,55.1194,55.6589,89400.0],["2024-05-30",55.7263,57.345,55.6878,57.0752,45300.0],["2024-05-31",57.6629,59.6091,57.2775,58.5782,130700.0],["2024-06-03",59.2257,59.4577,56.7515,56.7612,69000.0],["2024-06-04",56.249,56.4229,55.1472,55.872,56400.0],["2024-06-05",55.9204,56.7419,55.7754,56.6259,35800.0],["2024-06-06",56.307,56.7612,55.8044,55.8141,36500.0],["2024-06-07",55.4178,55.5821,54.0937,55.2825,93800.0],["2024-06-10",54.6253,56.7032,54.6253,56.4229,55700.0],["2024-06-11",55.7947,56.3263,55.6691,55.8141,30500.0],["2024-06-12",57.2251,58.4525,56.7032,57.1865,60800.0],["2024-06-13",57.0222,57.0222,55.1859,55.2535,61100.0],["2024-06-14",54.519,55.2632,53.6975,55.1569,136300.0],["2024-06-17",55.3985,56.3263,54.548,56.0267,53200.0],["2024-06-18",56.2586,56.2586,54.9442,55.0892,110400.0],["2024-06-20",54.8186,56.22,53.9874,55.988,100100.0],["2024-06-21",55.1568,55.6691,54.1227,54.1227,218000.0],["2024-06-24",54.4223,56.0653,54.3354,55.4371,90900.0],["2024-06-25",55.1085,55.1085,53.6105,53.9294,67100.0],["2024-06-26",53.5912,54.0357,52.4894,53.6298,81600.0],["2024-06-27",53.9874,54.1614,53.2626,53.4365,63600.0],["2024-06-28",53.1562,54.2387,52.876,53.1756,304400.0],["2024-07-01",53.1466,53.4269,52.3444,52.4217,105600.0],["2024-07-02",52.4217,53.0113,51.9192,52.5764,86500.0],["2024-07-03",52.586,53.2529,52.47,52.847,35700.0],["2024-07-05",52.4121,52.6054,51.2523,51.5616,91300.0],["2024-07-08",51.9192,52.7793,51.9192,52.7407,71700.0],["2024-07-09",52.5184,52.6537,51.8998,52.2671,45200.0],["2024-07-10",52.673,53.7555,52.2381,53.5622,47800.0],["2024-07-11",54.5963,55.0892,53.6588,53.7361,182400.0],["2024-07-12",54.548,55.7657,54.0454,55.0892,154400.0],["2024-07-15",56.0074,59.1001,55.959,58.4719,162200.0],["2024-07-16",59.1484,62.0382,59.1484,61.8256,146300.0],["2024-07-17",61.207,61.7772,59.9892,60.3372,98100.0],["2024-07-18",59.8153,61.439,59.2837,59.7573,54300.0],["2024-07-19",59.7476,61.1104,59.2354,60.0376,77400.0],["2024-07-22",60.7431,62.9853,60.2502,62.5697,115100.0],["2024-07-23",63.0143,64.0871,62.2991,63.3236,96600.0],["2024-07-24",62.8694,63.8648,61.7869,62.0092,89600.0],["2024-07-25",61.9995,64.3674,61.8642,63.3236,108600.0],["2024-07-26",64.464,64.7347,62.8694,63.9711,108300.0],["2024-07-29",64.377,65.1019,63.5845,64.7636,96800.0],["2024-07-30",65.5465,66.9575,64.9279,65.7784,171400.0],["2024-07-31",66.107,67.4118,64.5993,65.6625,87000.0],["2024-08-01",65.5948,66.7739,62.8307,63.7585,103000.0],["2024-08-02",61.4776,62.4924,59.8636,61.6902,77200.0],["2024-08-05",59.1581,59.4673,56.2393,58.8681,115900.0],["2024-08-06",59.4673,61.7386,58.4429,61.091,104000.0],["2024-08-07",61.8352,61.8449,59.303,59.535,63400.0],["2024-08-08",59.9216,62.2991,57.602,57.979,130500.0],["2024-08-09",57.5151,58.0949,55.5241,56.1233,102800.0],["2024-08-12",56.3939,56.4906,55.3695,55.4081,53400.0],["2024-08-13",55.901,55.9107,54.3643,54.5963,90300.0],["2024-08-14",54.9732,55.4565,54.403,54.606,78300.0],["2024-08-15",55.7174,56.5196,55.2148,55.3502,70900.0],["2024-08-16",55.4951,57.9983,55.4951,57.4764,121600.0],["2024-08-19",57.4377,58.5395,57.3411,58.4525,95700.0],["2024-08-20",58.2689,58.7232,56.6742,57.3218,76500.0],["2024-08-21",58.037,58.2689,56.9835,57.9306,54500.0],["2024-08-22",57.631,58.6169,56.8675,58.3172,83800.0],["2024-08-23",59.1967,61.2457,58.6168,60.9364,68900.0],["2024-08-26",61.5839,61.5839,59.9989,60.2695,68200.0],["2024-08-27",59.7766,60.0859,59.1871,59.6316,40200.0],["2024-08-28",59.2741,59.9119,58.4622,58.9165,53500.0],["2024-08-29",59.5737,59.7476,58.6458,58.9358,104900.0],["2024-08-30",58.8971,59.0324,57.3121,58.6748,241400.0],["2024-09-03",57.8437,57.979,56.0557,56.3746,89600.0],["2024-09-04",56.249,56.5389,55.4178,56.4809,91100.0],["2024-09-05",56.5872,56.9738,55.901,56.9545,111900.0],["2024-09-06",56.9738,57.3604,55.7947,55.7947,72200.0],["2024-09-09",56.2408,56.6286,55.436,55.5911,76700.0],["2024-09-10",55.3196,55.7269,54.6408,55.3099,152200.0],["2024-09-11",54.7863,55.5717,53.8166,55.1644,46700.0],["2024-09-12",55.4844,56.8032,55.0966,56.0565,80000.0],["2024-09-13",56.9099,57.5207,56.0953,56.2893,43700.0],["2024-09-16",56.842,56.9486,55.9208,56.3765,60300.0],["2024-09-17",57.0165,57.802,56.6965,56.9971,82200.0],["2024-09-18",57.0456,59.0625,56.8226,58.1801,80900.0],["2024-09-19",59.3922,60.1194,58.2577,59.6346,102500.0],["2024-09-20",58.8589,60.1098,58.248,59.6346,338500.0],["2024-09-23",59.6346,60.3619,58.5195,59.1498,142700.0],["2024-09-24",59.5667,59.7122,58.1801,58.7134,64700.0],["2024-09-25",58.6553,59.4019,58.2674,58.4904,66900.0],["2024-09-26",59.3049,59.3049,57.8116,57.8407,40300.0],["2024-09-27",58.5098,59.3049,57.7438,58.3741,41900.0],["2024-09-30",58.345,59.1789,57.5789,59.1498,56700.0],["2024-10-01",59.0625,59.0625,56.9002,58.0444,86000.0],["2024-10-02",59.2177,61.9618,58.6843,60.8952,185600.0],["2024-10-03",60.8079,60.8079,59.654,59.9643,82600.0],["2024-10-04",61.2152,61.2152,59.654,60.1098,68800.0],["2024-10-07",59.654,60.8176,59.4795,60.5655,51500.0],["2024-10-08",60.2746,60.4007,59.1692,60.3619,75800.0],["2024-10-09",60.3425,62.8927,60.1679,60.9922,124100.0],["2024-10-10",60.2746,60.4007,58.2286,58.8298,113600.0],["2024-10-11",59.1498,61.1473,58.6165,61.0794,67500.0],["2024-10-14",60.9049,61.6321,60.6334,61.4382,28300.0],["2024-10-15",60.9922,62.2721,60.8661,60.8758,83600.0],["2024-10-16",61.6806,62.8539,61.5255,62.1461,46800.0],["2024-10-17",62.0976,62.5533,61.5837,61.9036,30400.0],["2024-10-18",62.34,62.7666,61.7194,62.4951,58900.0],["2024-10-21",62.8151,63.2612,61.3994,61.4382,67800.0],["2024-10-22",61.574,61.8358,60.8758,61.4382,57500.0],["2024-10-23",60.9534,61.38,60.294,60.7788,66900.0],["2024-10-24",60.8952,63.4648,60.8952,63.0963,88000.0],["2024-10-25",63.4066,64.2405,62.7957,63.9981,64500.0],["2024-10-28",64.3375,65.9956,64.3375,65.7047,88800.0],["2024-10-29",65.2102,66.0635,64.1339,65.6175,65300.0],["2024-10-30",65.2393,66.6647,65.2296,65.3169,46000.0],["2024-10-31",65.7144,65.7144,63.6393,63.649,56000.0],["2024-11-01",63.9884,64.6381,63.8818,64.3569,40700.0],["2024-11-04",64.3472,65.5011,64.3084,65.026,53900.0],["2024-11-05",64.7836,67.3435,64.7836,67.0817,50900.0],["2024-11-06",69.7677,73.9469,69.4865,72.9288,134600.0],["2024-11-07",72.5312,73.7142,72.0658,72.5603,63500.0],["2024-11-08",72.9482,74.4124,71.7652,72.8609,118800.0],["2024-11-11",73.8791,74.7905,73.2197,74.5384,127900.0],["2024-11-12",74.8002,75.8766,74.2863,74.3057,81700.0],["2024-11-13",72.7252,74.6257,63.8236,66.5581,274000.0],["2024-11-14",66.6744,66.9071,64.9193,65.3654,163200.0],["2024-11-15",65.6078,66.3156,64.0369,64.1533,112900.0],["2024-11-18",63.649,66.2478,63.0382,65.3169,100700.0],["2024-11-19",64.803,66.0926,64.1339,65.9084,76900.0],["2024-11-20",65.4235,65.9375,63.7751,64.8029,111800.0],["2024-11-21",65.1035,65.7435,64.5799,65.2102,75100.0],["2024-11-22",65.5302,69.7677,65.5302,69.7483,170300.0],["2024-11-25",70.5822,71.7458,70.5434,71.4258,161000.0],["2024-11-26",71.2222,72.4149,70.0586,72.0173,108400.0],["2024-11-27",72.0464,73.3554,72.0464,72.4537,104900.0],["2024-11-29",73.0548,73.3457,71.387,71.387,42700.0],["2024-12-02",71.5426,74.1286,71.0662,72.2425,70300.0],["2024-12-03",72.2425,72.6411,70.8912,71.9606,77500.0],["2024-12-04",71.9703,73.0203,71.6981,72.262,65000.0],["2024-12-05",71.9509,72.5633,70.6773,70.687,92800.0],["2024-12-06",70.8329,71.6398,69.9968,70.8718,70000.0],["2024-12-09",70.7259,72.3592,70.7259,71.319,100800.0],["2024-12-10",71.0467,71.9411,69.9093,70.337,92900.0],["2024-12-11",71.1148,71.3481,70.1621,70.4148,66100.0],["2024-12-12",70.2204,71.2412,69.5399,69.7246,63300.0],["2024-12-13",69.7635,70.0259,69.2579,69.4135,77500.0],["2024-12-16",69.4135,70.7745,69.4135,69.7051,61800.0],["2024-12-17",69.501,70.4245,67.4302,67.7122,64300.0],["2024-12-18",68.3052,69.2968,65.4762,65.7678,106400.0],["2024-12-19",66.215,68.5774,64.7762,65.3012,72500.0],["2024-12-20",64.3096,66.8275,64.3096,65.1748,130400.0],["2024-12-23",64.7179,65.6414,64.329,64.5526,74900.0],["2024-12-24",64.3484,65.6706,64.3484,65.6706,21900.0],["2024-12-26",65.3595,66.04,63.036,65.7775,183300.0],["2024-12-27",65.5637,65.5831,63.3179,63.8721,49400.0],["2024-12-30",62.9096,63.8818,62.7541,63.3568,46100.0],["2024-12-31",63.8721,64.7956,63.386,63.5415,60100.0],["2025-01-02",64.5137,64.8345,63.5804,63.9887,76100.0],["2025-01-03",64.0568,65.1165,64.0568,65.0095,50100.0],["2025-01-06",65.0192,65.8845,64.4845,64.5137,62600.0],["2025-01-07",64.6595,65.1359,63.1915,63.5124,64500.0],["2025-01-08",63.279,63.8623,62.5985,63.3179,68400.0],["2025-01-10",62.0347,62.9485,60.5764,61.5097,96500.0],["2025-01-13",60.5181,62.1027,60.5181,62.0735,50700.0],["2025-01-14",62.6471,63.9207,62.511,63.9012,55800.0],["2025-01-15",65.3984,65.8942,64.3679,65.8942,71800.0],["2025-01-16",66.1178,66.6136,65.3401,66.2247,69800.0],["2025-01-17",67.0997,67.2261,65.4664,66.0109,40400.0],["2025-01-21",66.7594,67.2747,66.0595,66.1178,82800.0],["2025-01-22",66.1567,66.8372,65.5151,66.6331,203200.0],["2025-01-23",66.0886,67.5275,66.0886,67.2552,74000.0],["2025-01-24",66.9636,67.1386,64.6693,65.029,83300.0],["2025-01-27",64.8248,65.3887,64.0471,64.7276,133600.0],["2025-01-28",64.6304,65.9623,64.2318,65.6512,55500.0],["2025-01-29",65.7678,66.6428,65.6317,66.215,84400.0],["2025-01-30",67.1289,68.1108,66.6719,66.7011,162500.0],["2025-01-31",66.2831,66.4289,63.3277,64.1346,116500.0],["2025-02-03",62.6082,63.5415,62.0541,62.3846,61200.0],["2025-02-04",61.9472,64.1929,61.9472,63.6679,59000.0],["2025-02-05",63.7748,64.2804,63.1235,63.5318,65300.0],["2025-02-06",63.7846,63.8624,63.4249,63.6971,50500.0],["2025-02-07",63.5124,64.2707,62.7638,63.2888,72000.0],["2025-02-10",63.4054,64.3096,62.7638,63.454,70700.0],["2025-02-11",62.9777,65.0679,62.9777,63.9985,83600.0],["2025-02-12",62.9096,63.5124,61.743,61.9472,99300.0],["2025-02-13",61.743,62.7055,60.4792,61.9763,97300.0],["2025-02-14",62.618,62.8999,60.9555,61.0528,66000.0],["2025-02-18",60.7611,61.4222,59.75,60.4597,137600.0],["2025-02-19",59.6237,61.0041,59.5945,60.7805,118700.0],["2025-02-20",60.4986,60.4986,58.9237,59.2056,148100.0],["2025-02-21",60.0028,60.0028,57.1543,58.4376,117600.0],["2025-02-24",58.7098,58.7584,56.4932,56.4932,79500.0],["2025-02-25",56.7071,58.214,56.7071,57.6015,82500.0],["2025-02-26",57.3196,57.971,56.4155,56.7071,78400.0],["2025-02-27",56.1724,56.9599,55.3461,56.503,77200.0],["2025-02-28",56.2794,57.2224,55.9974,56.3085,78100.0],["2025-03-03",56.5224,56.8627,53.4698,53.81,163200.0],["2025-03-04",53.2851,53.5378,51.7296,53.1003,149200.0],["2025-03-05",53.5573,54.9961,52.8962,53.3434,162100.0],["2025-03-06",42.6105,46.159,40.2287,45.1771,643300.0],["2025-03-07",45.1479,46.6645,44.5257,46.4895,268100.0],["2025-03-10",45.8187,47.6367,44.9243,45.566,271300.0],["2025-03-11",45.7118,46.9951,43.9133,44.9535,182600.0],["2025-03-12",45.9354,45.9354,44.2341,44.273,101000.0],["2025-03-13",44.1369,44.8757,42.4647,42.8147,164600.0],["2025-03-14",43.1161,43.816,42.4744,43.4563,184000.0],["2025-03-17",43.6907,44.6575,42.2943,43.4759,211900.0],["2025-03-18",43.056,43.8274,42.3724,43.4466,147800.0],["2025-03-19",43.4368,43.7786,42.6946,43.4661,129700.0],["2025-03-20",42.9778,44.2278,42.9778,43.3685,100500.0],["2025-03-21",42.7532,43.2317,41.347,41.7571,479400.0],["2025-03-24",42.8411,43.3294,42.5189,43.261,98500.0],["2025-03-25",42.9095,44.0227,42.1868,42.8313,117300.0],["2025-03-26",42.7532,43.7688,42.2161,43.6419,154800.0],["2025-03-27",43.4173,43.7688,42.1966,42.597,114200.0],["2025-03-28",42.4798,43.0071,41.0247,41.4349,79400.0],["2025-03-31",40.849,41.64,40.4974,41.3763,143400.0],["2025-04-01",41.1224,42.1966,40.7708,41.9427,161100.0],["2025-04-02",41.1517,42.8216,41.1517,42.5286,136900.0],["2025-04-03",40.5462,41.6888,39.2767,39.4818,158200.0],["2025-04-04",38.1342,39.2474,37.0209,38.8763,191100.0],["2025-04-07",37.3529,40.2728,36.5229,38.681,120700.0],["2025-04-08",39.7357,39.7357,37.6361,38.0756,153400.0],["2025-04-09",37.7924,41.5716,37.7142,40.8587,163500.0],["2025-04-10",39.5111,40.0482,38.5443,39.5013,95000.0],["2025-04-11",39.5013,40.224,38.7396,40.1166,60100.0],["2025-04-14",40.6341,41.0052,39.0619,39.6966,95600.0],["2025-04-15",39.2865,39.9994,39.0423,39.7064,72100.0],["2025-04-16",39.2181,39.6478,38.2513,38.7884,66100.0],["2025-04-17",38.7494,39.6088,38.7494,39.2474,87600.0],["2025-04-21",38.7982,38.974,38.2806,38.6908,68800.0],["2025-04-22",39.1986,40.4095,38.4076,39.5404,78800.0],["2025-04-23",40.8099,41.1126,39.765,40.0384,71200.0],["2025-04-24",40.0873,41.2689,39.9798,41.2493,62300.0],["2025-04-25",40.6146,40.8587,39.9408,40.5072,64800.0],["2025-04-28",40.2826,40.7318,39.6966,40.1751,59500.0],["2025-04-29",39.8431,40.7415,39.8041,40.3704,47000.0],["2025-04-30",40.0775,40.0775,38.9056,39.8529,78000.0],["2025-05-01",40.0189,40.8197,39.5013,40.5951,56600.0],["2025-05-02",41.1712,41.8939,40.9564,41.4837,66500.0],["2025-05-05",40.9368,41.9915,40.9076,41.4544,46500.0],["2025-05-06",41.22,41.5814,40.8294,41.1029,44900.0],["2025-05-07",41.64,41.7083,40.8001,41.2493,63100.0],["2025-05-08",43.1438,44.8235,41.9525,43.9739,102100.0],["2025-05-09",44.0716,45.1262,44.052,44.1399,75100.0],["2025-05-12",45.8782,46.6106,45.429,45.6438,119000.0],["2025-05-13",46.054,46.6008,45.6731,46.1809,69400.0],["2025-05-14",45.8098,46.22,44.8528,44.8528,71200.0],["2025-05-15",44.7552,45.4583,44.7552,44.9212,51700.0],["2025-05-16",44.9895,45.5852,44.9407,45.2825,52300.0],["2025-05-19",44.5305,45.6731,44.5305,45.5754,35600.0],["2025-05-20",45.2336,46.2883,44.9602,45.1458,53000.0],["2025-05-21",44.5794,45.0383,43.6126,43.72,56800.0],["2025-05-22",43.5833,44.0618,42.8997,43.7005,47000.0],["2025-05-23",42.7532,43.5931,42.7239,43.3001,40300.0],["2025-05-27",44.0911,45.0872,43.5345,44.6868,47600.0],["2025-05-28",44.8137,44.9212,44.0032,44.218,61600.0],["2025-05-29",44.5891,44.8235,43.7981,44.4915,60900.0],["2025-05-30",43.9934,44.7161,43.9934,44.2669,71200.0],["2025-06-02",44.5317,44.5317,43.4724,43.9824,73800.0],["2025-06-03",44.1394,45.3164,43.8353,44.7181,60100.0],["2025-06-04",44.9143,44.9241,44.0609,44.1197,48100.0],["2025-06-05",43.8549,44.2865,43.541,44.0413,47900.0],["2025-06-06",44.826,45.2576,44.4434,44.7279,30000.0],["2025-06-09",45.1202,45.3655,44.875,44.9143,54100.0],["2025-06-10",45.1693,45.6695,45.1006,45.2183,42700.0],["2025-06-11",45.4047,45.5126,44.9633,45.0712,63300.0],["2025-06-12",44.5808,45.1399,44.2669,44.8162,62600.0],["2025-06-13",44.2865,44.2865,42.8544,42.9035,66700.0],["2025-06-16",43.0996,43.6489,42.8152,43.4233,54200.0],["2025-06-17",43.2271,43.4527,42.5013,42.5307,76000.0],["2025-06-18",42.4032,43.541,42.4032,43.286,74800.0],["2025-06-20",43.4528,43.6097,42.874,42.874,96700.0],["2025-06-23",42.5896,43.5606,42.0991,43.5508,64000.0],["2025-06-24",43.8255,44.4729,43.3056,44.002,40900.0],["2025-06-25",43.953,44.6788,42.7759,42.8838,48000.0],["2025-06-26",42.8544,43.7961,42.8544,43.6097,68200.0],["2025-06-27",43.7764,44.3944,43.2664,43.5704,227000.0],["2025-06-30",43.8059,44.4532,43.5999,43.6097,76700.0],["2025-07-01",43.335,46.5033,43.3154,44.9437,81800.0],["2025-07-02",45.13,45.8853,44.5317,45.6695,158900.0],["2025-07-03",45.9147,46.3365,45.4145,45.5911,31200.0],["2025-07-07",45.336,46.0815,44.3748,44.414,77800.0],["2025-07-08",44.6298,45.4635,44.1884,44.5808,72100.0],["2025-07-09",44.8162,45.7186,44.3257,44.5513,35700.0],["2025-07-10",44.5513,45.8363,44.5513,44.6887,55600.0],["2025-07-11",44.4827,45.2968,43.9432,44.1688,75300.0],["2025-07-14",44.1688,44.365,43.1585,43.541,45500.0],["2025-07-15",43.698,43.7568,42.6092,42.6386,59900.0],["2025-07-16",42.8152,43.08,41.8932,42.4719,53300.0],["2025-07-17",42.2855,43.1585,42.2561,42.7269,57800.0],["2025-07-18",42.9917,42.9917,41.3929,41.5204,53700.0],["2025-07-21",41.8147,42.0599,41.0202,41.1575,66000.0],["2025-07-22",41.1967,42.3149,41.1575,41.6381,83600.0],["2025-07-23",42.0305,42.4326,41.8147,42.1776,90500.0],["2025-07-24",41.8539,43.5214,41.3537,43.2468,144600.0],["2025-07-25",43.5901,43.8647,42.4326,42.8152,115100.0],["2025-07-28",42.9427,43.5214,41.7951,41.9324,57200.0],["2025-07-29",42.2169,42.6681,40.8927,41.0104,93100.0],["2025-07-30",41.1379,42.0109,40.2061,40.6278,122000.0],["2025-07-31",40.0687,40.363,39.5194,39.9706,106500.0],["2025-08-01",39.4802,39.7843,38.6955,39.4214,107500.0],["2025-08-04",39.49,40.6278,38.8034,40.0687,87200.0],["2025-08-05",40.3336,40.9908,39.6175,40.5984,80400.0],["2025-08-06",40.5984,40.9221,40.0687,40.7455,93600.0],["2025-08-07",34.2031,39.8627,33.1634,38.98,634800.0],["2025-08-08",39.0682,39.235,38.1364,38.9898,196200.0],["2025-08-11",39.2448,40.2159,38.9702,40.1668,137000.0],["2025-08-12",40.3238,41.5204,40.1864,41.2948,111700.0],["2025-08-13",41.3243,42.8152,41.2654,42.668,144800.0],["2025-08-14",42.2953,42.6386,41.3537,42.0795,148900.0],["2025-08-15",42.1384,42.4523,41.6185,42.1776,239000.0],["2025-08-18",42.1089,42.7956,42.1089,42.2855,124500.0],["2025-08-19",42.5896,43.4135,42.2365,42.6877,116200.0],["2025-08-20",42.8152,42.9525,42.1776,42.4326,126700.0],["2025-08-21",42.3346,42.4621,41.8147,42.0795,100800.0],["2025-08-22",42.4915,44.4336,42.0109,44.002,175800.0],["2025-08-25",43.7862,44.2276,43.6097,43.6293,90600.0],["2025-08-26",43.4822,44.1001,43.3252,43.4135,176600.0],["2025-08-27",43.3056,43.7961,42.9133,43.335,112000.0],["2025-08-28",43.237,43.492,41.5204,41.6381,106700.0],["2025-08-29",41.5499,42.1384,40.8436,41.285,90300.0],["2025-09-02",40.8338,40.8927,39.8039,39.9412,97700.0],["2025-09-03",39.7647,40.157,39.2644,39.7745,90400.0],["2025-09-04",39.9706,41.0398,39.8628,41.0104,107500.0],["2025-09-05",41.0104,41.6872,40.4513,40.9809,77100.0],["2025-09-08",41.0894,41.2963,40.2713,40.8627,80800.0],["2025-09-09",40.843,40.843,39.2956,39.2956,92800.0],["2025-09-10",39.1872,39.6208,38.8816,39.0788,70000.0],["2025-09-11",38.9999,40.5769,38.9999,40.5276,88200.0],["2025-09-12",39.9954,40.222,39.1083,39.1773,70600.0],["2025-09-15",39.4434,39.7785,38.8718,38.9408,86000.0],["2025-09-16",38.7732,39.1477,38.6057,38.8028,52500.0],["2025-09-17",38.8225,40.0841,38.6057,38.8816,72200.0],["2025-09-18",38.9605,40.3797,38.9605,40.3699,99200.0],["2025-09-19",40.3009,40.5177,37.4525,37.6398,411500.0],["2025-09-22",37.5314,39.2956,37.5314,38.8028,182500.0],["2025-09-23",38.8028,39.5321,38.5465,38.5958,133000.0],["2025-09-24",38.7535,39.0985,38.2016,38.4283,93400.0],["2025-09-25",38.2016,38.7437,37.8468,38.172,61000.0],["2025-09-26",38.4775,39.1182,38.1326,38.9013,101800.0],["2025-09-29",39.0886,39.266,38.448,39.0886,71700.0],["2025-09-30",38.9112,39.9855,38.5662,39.8377,115600.0],["2025-10-01",39.611,40.0841,39.3054,39.4533,89000.0],["2025-10-02",39.4631,40.2319,39.3153,39.68,50900.0],["2025-10-03",39.8081,40.4783,39.611,39.9165,49600.0],["2025-10-06",39.9362,40.222,39.197,39.4139,152100.0],["2025-10-07",39.2069,39.6602,38.8225,39.3153,123300.0],["2025-10-08",39.5518,40.3502,38.9703,39.8771,112700.0],["2025-10-09",39.9264,39.9362,39.2069,39.3449,125000.0],["2025-10-10",39.4336,39.9066,38.4381,38.99,208000.0],["2025-10-13",39.3547,40.0643,39.1773,40.0249,101400.0],["2025-10-14",39.6603,40.9514,39.6603,40.4389,64400.0],["2025-10-15",40.567,41.0696,40.4684,40.9612,43200.0],["2025-10-16",40.9809,41.1584,40.0742,40.0742,67100.0],["2025-10-17",39.8179,40.4389,39.4237,39.5814,55200.0],["2025-10-20",39.8771,40.5473,39.8771,40.36,42700.0],["2025-10-21",40.2516,40.9809,40.2516,40.3403,47200.0],["2025-10-22",40.3699,40.5374,39.4138,39.5715,64200.0],["2025-10-23",39.6208,40.4881,37.6989,40.1826,76500.0],["2025-10-24",40.7148,40.7148,40.0052,40.2713,32800.0],["2025-10-27",40.4783,40.6557,39.3843,39.4927,60000.0],["2025-10-28",39.4631,40.4882,39.4139,40.1432,55100.0],["2025-10-29",40.0446,40.6557,39.2266,39.611,72600.0],["2025-10-30",39.266,40.6656,39.1379,40.3206,51400.0],["2025-10-31",39.9855,40.429,39.3744,39.5617,63000.0],["2025-11-03",39.5518,39.6011,38.6254,39.2956,46100.0],["2025-11-04",38.6549,39.1477,38.4973,38.7437,65500.0],["2025-11-05",39.1576,40.0348,38.5268,39.7687,80400.0],["2025-11-06",41.6117,42.3805,37.6694,38.0143,136900.0],["2025-11-07",38.034,38.9112,37.9453,38.8028,68600.0],["2025-11-10",39.0492,39.197,37.6201,37.965,92800.0],["2025-11-11",37.7088,37.9355,36.8119,37.6398,114800.0],["2025-11-12",37.6398,38.4381,37.2554,37.7482,58100.0],["2025-11-13",37.6595,38.2016,37.3441,37.5708,81600.0],["2025-11-14",37.4328,37.5314,36.8119,37.2258,63700.0],["2025-11-17",36.8612,37.2357,35.2054,35.2547,70000.0],["2025-11-18",35.2547,36.0431,35.2547,35.639,95700.0],["2025-11-19",35.4419,36.2797,35.3729,35.915,79000.0],["2025-11-20",36.1318,37.216,35.7277,36.1614,96300.0],["2025-11-21",36.191,37.2455,36.0924,36.6443,101000.0],["2025-11-24",36.5458,37.3343,36.2895,37.0484,264500.0],["2025-11-25",37.2357,38.3297,36.9991,38.034,78600.0],["2025-11-26",37.6989,38.2804,37.5511,38.0143,66900.0],["2025-11-28",38.4775,38.4775,37.6004,38.1819,36100.0],["2025-12-01",37.9847,38.517,37.0879,37.1371,72000.0],["2025-12-02",37.6425,37.7614,37.1074,37.3056,75500.0],["2025-12-03",37.3452,38.1577,37.3452,38.1181,40000.0],["2025-12-04",37.9694,38.564,37.4443,37.5037,63900.0],["2025-12-05",37.3948,38.1181,37.256,37.8307,50300.0],["2025-12-08",37.9595,38.9306,36.7804,36.8894,71800.0],["2025-12-09",36.9687,37.6227,36.6615,36.7804,76000.0],["2025-12-10",36.9588,38.3063,36.8894,37.8902,172500.0],["2025-12-11",37.9199,39.0297,37.9199,38.7126,90500.0],["2025-12-12",38.7919,39.1387,38.564,38.7522,84400.0],["2025-12-15",38.9207,38.9207,37.7118,38.3856,122300.0],["2025-12-16",38.237,38.881,38.0289,38.0487,42600.0],["2025-12-17",37.9298,38.3361,37.4641,37.6821,44200.0],["2025-12-18",37.8803,38.4649,37.5929,37.7316,42100.0],["2025-12-19",37.5632,37.6623,36.7606,36.8597,179800.0],["2025-12-22",36.9588,37.7812,36.9489,37.6524,68400.0],["2025-12-23",37.4641,37.8803,37.3155,37.5632,54000.0],["2025-12-24",37.6524,38.1874,37.048,38.1478,49300.0],["2025-12-26",37.9199,38.1676,37.6226,37.801,75700.0],["2025-12-29",37.6524,37.8109,35.8986,37.0975,264200.0],["2025-12-30",37.0579,38.1874,36.6516,37.8109,160200.0],["2025-12-31",37.91,38.1478,36.9291,37.0281,101400.0],["2026-01-02",36.9588,37.6425,36.5129,37.0975,62700.0],["2026-01-05",37.0579,38.3955,37.0579,37.6127,54500.0],["2026-01-06",37.3551,38.6135,37.3551,38.3757,50300.0],["2026-01-07",38.2964,38.4451,37.5434,38.1181,50300.0],["2026-01-08",37.8902,39.6044,37.7217,39.1486,53400.0],["2026-01-09",39.3269,39.4954,38.3559,39.2278,39300.0],["2026-01-12",39.0792,39.971,39.0792,39.7233,68900.0],["2026-01-13",39.6737,39.9908,39.3566,39.426,42600.0],["2026-01-14",39.5251,40.0106,38.7919,39.6935,47400.0],["2026-01-15",39.7332,40.3376,39.3467,39.971,54600.0],["2026-01-16",39.9214,40.7042,39.5845,40.6249,83000.0],["2026-01-20",40.0205,40.4367,39.644,40.1295,51800.0],["2026-01-21",40.4268,41.1897,39.8818,40.6348,78800.0],["2026-01-22",40.0701,41.3483,40.0701,40.8132,33400.0],["2026-01-23",40.6943,40.9717,40.0502,40.1592,24800.0],["2026-01-26",40.0998,40.6051,39.8719,40.1295,36100.0],["2026-01-27",40.0899,40.724,39.8323,40.1295,45000.0],["2026-01-28",40.2781,40.2781,39.7233,39.7233,43900.0],["2026-01-29",40.1989,40.6348,39.6341,40.615,33700.0],["2026-01-30",40.0998,40.8033,39.7827,40.5952,58600.0],["2026-02-02",40.4268,41.9428,40.4268,41.5662,72600.0],["2026-02-03",41.5861,42.7255,41.5861,42.6463,66900.0],["2026-02-04",42.7553,44.0037,42.7553,43.6569,56900.0],["2026-02-05",43.6371,43.7857,42.8841,43.2903,40500.0],["2026-02-06",43.4588,44.4595,43.4588,44.192,53400.0],["2026-02-09",43.8155,44.5883,43.538,43.8551,36600.0],["2026-02-10",44.0136,44.3604,43.5678,43.6569,37000.0],["2026-02-11",44.0929,44.737,43.647,44.1127,54000.0],["2026-02-12",44.6082,44.8559,43.1318,43.5678,43200.0],["2026-02-13",43.8353,44.3307,43.5777,44.0236,38500.0],["2026-02-17",44.0136,44.301,43.2606,43.2606,41800.0],["2026-02-18",43.1318,43.7758,42.7652,42.9138,39300.0],["2026-02-19",42.9931,43.1219,41.7842,42.4481,63400.0],["2026-02-20",42.3986,43.3399,42.1013,43.1021,54600.0],["2026-02-23",41.2194,43.0624,40.9123,41.5861,48400.0],["2026-02-24",41.6653,42.8841,41.596,42.2202,34300.0],["2026-02-25",42.6364,42.6364,41.6059,41.8536,34800.0],["2026-02-26",41.9329,42.785,41.6851,42.0121,37900.0],["2026-02-27",41.7347,42.9931,41.1798,41.6455,33400.0],["2026-03-02",41.4771,42.8345,40.9321,42.6066,79400.0],["2026-03-03",42.1112,43.33,41.4176,42.894,66100.0],["2026-03-04",43.1021,44.5685,42.9336,44.5685,80000.0],["2026-03-05",45.5792,48.4923,45.4603,47.4321,118900.0],["2026-03-06",46.3223,47.2438,45.1135,45.5396,67800.0],["2026-03-09",44.2316,45.1432,42.8345,44.5685,121800.0],["2026-03-10",44.1425,45.3117,44.0335,44.2614,102100.0],["2026-03-11",43.8551,44.6775,43.7065,43.8749,49800.0],["2026-03-12",43.5975,44.2911,43.1021,44.1524,78800.0],["2026-03-13",44.1623,44.8361,43.0327,43.4786,83500.0],["2026-03-16",43.8868,44.0162,43.2496,43.2596,63600.0],["2026-03-17",43.3691,44.1257,43.1003,43.4786,60700.0],["2026-03-18",43.3193,45.3404,42.8713,43.5981,139400.0],["2026-03-19",43.4089,43.7773,42.712,43.4786,79000.0],["2026-03-20",43.6478,43.9465,42.7916,42.9609,318800.0],["2026-03-23",43.9067,45.2408,43.9067,44.3448,83200.0],["2026-03-24",43.9067,45.7287,43.9067,45.0616,81100.0],["2026-03-25",45.6391,45.649,44.8127,44.972,81600.0],["2026-03-26",44.743,45.4997,44.7231,44.7231,64500.0],["2026-03-27",44.5539,45.5196,44.1357,45.0019,98900.0],["2026-03-30",45.0317,45.5694,44.4543,45.2209,101800.0],["2026-03-31",45.649,45.7585,44.5041,45.3503,63100.0],["2026-04-01",45.43,46.4157,44.7032,45.7187,62800.0],["2026-04-02",45.4997,46.2862,44.4742,45.4897,76700.0],["2026-04-06",45.1214,46.7741,42.8414,45.6291,139900.0],["2026-04-07",45.649,46.4356,44.285,45.6391,168200.0],["2026-04-08",46.7542,47.2818,46.0771,46.7741,99100.0],["2026-04-09",46.5053,48.5562,46.5053,48.1679,154000.0],["2026-04-10",48.3073,48.8051,47.8792,48.6857,100500.0],["2026-04-13",48.5662,49.0142,48.1082,48.5861,65500.0],["2026-04-14",48.2874,48.6259,47.7896,48.1679,60800.0],["2026-04-15",47.8095,47.8095,46.3061,46.6446,74500.0],["2026-04-16",46.346,47.3814,45.7486,46.0971,106300.0],["2026-04-17",46.2862,47.6104,45.8681,47.3217,108400.0],["2026-04-20",47.2221,48.2476,46.7044,47.8792,116500.0],["2026-04-21",47.8493,48.3272,46.9135,47.0429,108900.0],["2026-04-22",46.9832,47.252,46.1668,46.565,53700.0],["2026-04-23",46.8438,47.4611,46.3957,47.4611,45400.0],["2026-04-24",47.1723,47.9987,46.1369,47.3814,55400.0],["2026-04-27",47.4411,48.1978,47.1325,47.8693,99800.0],["2026-04-28",48.1679,48.1679,46.6845,46.7442,60300.0],["2026-04-29",46.6048,46.8139,45.8979,46.336,88400.0],["2026-04-30",46.4356,47.7996,46.1966,47.7797,160600.0],["2026-05-01",47.8693,48.606,46.794,47.6204,145200.0],["2026-05-04",47.5706,48.0086,46.7243,47.3914,67400.0],["2026-05-05",47.3316,49.4822,47.3018,49.4822,60300.0],["2026-05-06",49.5817,49.6713,47.6303,48.6558,133300.0],["2026-05-07",48.377,49.2133,45.4599,47.481,124000.0],["2026-05-08",47.5009,48.5961,47.2719,47.8593,69700.0],["2026-05-11",47.9887,48.387,47.1325,47.8095,83000.0],["2026-05-12",47.8095,47.8095,46.5152,46.5252,97300.0],["2026-05-13",46.326,47.481,46.326,46.7542,130500.0],["2026-05-14",46.7442,47.8792,46.7442,47.1126,132200.0],["2026-05-15",46.565,46.9135,45.9776,46.5351,108800.0],["2026-05-18",46.4455,47.6502,46.4455,46.7442,74100.0],["2026-05-19",46.5053,47.0429,45.7884,46.3659,102300.0],["2026-05-20",46.3559,47.0728,45.9577,46.1767,104100.0],["2026-05-21",45.7088,46.2763,45.0616,46.1867,77900.0],["2026-05-22",46.326,47.4611,46.2763,46.3559,50100.0],["2026-05-26",46.5451,47.2818,46.0871,47.0528,62700.0],["2026-05-27",47.3615,48.2874,47.1624,48.2675,70700.0],["2026-05-28",47.929,48.6857,47.7896,48.6259,75600.0],["2026-05-29",48.4268,48.7454,47.7,47.7,71000.0],["2026-06-01",47.66,47.83,46.77,47.12,74200.0],["2026-06-02",46.95,48.79,46.67,48.79,63400.0],["2026-06-03",48.55,49.04,47.53,47.94,61400.0],["2026-06-04",48.66,48.81,47.77,48.54,50600.0],["2026-06-05",48.48,48.79,47.48,47.48,41300.0],["2026-06-08",48.02,49.33,47.87,47.87,72000.0],["2026-06-09",48.36,48.96,47.87,48.84,71000.0],["2026-06-10",49.2,49.2,47.78,47.8,63800.0],["2026-06-11",47.95,49.01,47.65,48.77,57600.0],["2026-06-12",49.18,49.61,48.61,48.61,37000.0],["2026-06-15",49.18,49.41,48.56,49.06,43100.0],["2026-06-16",49.3,49.88,48.68,49.11,62100.0],["2026-06-17",49.2,49.63,47.93,48.67,77200.0],["2026-06-18",49.02,50.19,48.27,49.77,99900.0],["2026-06-22",49.74,50.36,49.2,49.73,79400.0],["2026-06-23",49.69,50.35,49.25,49.61,112300.0],["2026-06-24",49.9,51.16,49.39,50.79,148700.0],["2026-06-25",50.7,52.62,50.7,52.33,88000.0],["2026-06-26",52.02,52.93,51.35,52.93,315900.0],["2026-06-29",52.6,52.77,50.72,52.38,82600.0],["2026-06-30",52.43,52.57,50.72,51.15,73200.0],["2026-07-01",51.13,51.4,50.38,50.93,67300.0],["2026-07-02",51.49,51.49,48.72,49.01,65100.0],["2026-07-06",49.17,50.51,48.38,49.18,52700.0],["2026-07-07",49.58,49.58,47.66,47.8,46800.0],["2026-07-08",47.47,49.07,46.76,47.94,60800.0],["2026-07-09",47.77,48.98,47.57,48.25,54000.0],["2026-07-10",47.97,49.33,47.97,48.99,59000.0],["2026-07-13",48.99,49.42,48.8,48.8,51700.0],["2026-07-14",49.08,49.5,48.57,49.02,105100.0],["2026-07-15",49.14,49.98,49.0,49.26,67846.0],["2026-07-16",49.41,50.77,49.04,50.54,53018.477594],["2026-07-30",50.84,50.84,49.53,49.93,67998.662413],["2026-07-31",49.78,50.65,49.405,50.3,76127.55179],["2026-08-03",50.76,51.82,50.135,50.22,67507.926691],["2026-08-04",49.9,51.076,48.88,50.82,114172.616168],["2026-08-05",50.53,51.55,49.57,50.83,92643.698252],["2026-08-06",55.25,56.21,51.85,54.41,182534.301575],["2026-08-07",54.41,55.4258,53.0241,54.54,122297.728149],["2026-08-10",55.36,56.2675,53.02,53.65,26656.617409],["2026-08-11",53.63,54.61,53.34,54.59,101440.281075],["2026-08-12",54.71,56.6,54.2,56.6,157822.2408],["2026-08-13",56.77,57.755,55.43,56.36,116342.446103]]}