{"t":"NBTB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-03-17",1.9319,2.1036,1.9319,2.0606,22654.0],["1992-03-18",1.9319,2.1036,1.9319,2.1036,10047.0],["1992-03-19",1.9963,2.1894,1.9319,2.1036,18517.0],["1992-03-20",2.1036,2.1036,2.1036,2.1036,0.0],["1992-03-23",1.9319,1.9319,1.9319,1.9319,1182.0],["1992-03-24",2.0606,2.0606,1.9533,1.9533,2561.0],["1992-03-25",2.1465,2.1465,1.9319,1.9319,4925.0],["1992-03-26",2.1465,2.1465,2.1465,2.1465,197.0],["1992-03-27",2.0606,2.0606,2.0606,2.0606,2167.0],["1992-03-30",2.0606,2.0606,2.0606,2.0606,1773.0],["1992-03-31",2.1036,2.1036,2.1036,2.1036,591.0],["1992-04-01",2.0606,2.0606,2.0606,2.0606,788.0],["1992-04-02",1.9319,2.0606,1.9319,2.0606,2364.0],["1992-04-03",2.1036,2.1036,1.9319,1.9319,3349.0],["1992-04-06",2.1036,2.1036,2.1036,2.1036,197.0],["1992-04-07",1.9319,2.0606,1.9319,2.0606,1773.0],["1992-04-08",2.0606,2.0606,2.0606,2.0606,591.0],["1992-04-09",2.0606,2.0606,2.0392,2.0606,4531.0],["1992-04-10",2.0606,2.0606,2.0606,2.0606,985.0],["1992-04-13",1.9748,2.0606,1.9748,2.0606,4728.0],["1992-04-14",2.0606,2.0606,1.9748,1.9748,4925.0],["1992-04-15",2.0606,2.0606,1.9748,1.9748,1773.0],["1992-04-16",2.0606,2.0606,1.9748,2.0177,13987.0],["1992-04-20",2.0177,2.0177,2.0177,2.0177,788.0],["1992-04-21",2.0177,2.0177,2.0177,2.0177,2167.0],["1992-04-22",2.0177,2.0177,1.9104,2.0177,3546.0],["1992-04-23",1.9319,2.0177,1.9319,1.9319,8077.0],["1992-04-24",1.9319,1.9319,1.9319,1.9319,0.0],["1992-04-27",2.0177,2.0177,1.8889,2.0177,10638.0],["1992-04-28",2.0177,2.0177,2.0177,2.0177,1576.0],["1992-04-29",2.0177,2.0606,1.9748,2.0606,15563.0],["1992-04-30",1.9748,2.0177,1.9748,1.9748,26003.0],["1992-05-01",1.9748,2.1036,1.9748,2.1036,2758.0],["1992-05-04",2.1036,2.1036,2.0177,2.0177,2364.0],["1992-05-05",2.0177,2.0177,2.0177,2.0177,1379.0],["1992-05-06",2.0606,2.0606,1.9748,1.9748,1182.0],["1992-05-07",2.1036,2.1036,1.9963,1.9963,985.0],["1992-05-08",2.0177,2.0177,2.0177,2.0177,394.0],["1992-05-11",2.0177,2.1036,2.0177,2.1036,3349.0],["1992-05-12",2.0177,2.0606,1.9963,2.0606,20684.0],["1992-05-13",2.1036,2.1036,2.1036,2.1036,1970.0],["1992-05-14",2.1465,2.1465,2.1465,2.1465,1379.0],["1992-05-15",2.1465,2.1465,2.1465,2.1465,0.0],["1992-05-18",2.1465,2.1465,2.1465,2.1465,788.0],["1992-05-19",2.1465,2.1465,2.1465,2.1465,0.0],["1992-05-20",2.1894,2.1894,2.1894,2.1894,197.0],["1992-05-21",2.0177,2.0177,2.0177,2.0177,197.0],["1992-05-22",2.1894,2.1894,2.0606,2.0606,1773.0],["1992-05-26",2.1008,2.1008,2.0792,2.0792,5122.0],["1992-05-27",2.1442,2.2525,2.1442,2.2525,13790.0],["1992-05-28",2.1225,2.3391,2.1225,2.1225,8077.0],["1992-05-29",2.1225,2.1225,2.1225,2.1225,1182.0],["1992-06-01",2.1875,2.3391,2.1875,2.3391,788.0],["1992-06-02",2.3391,2.4257,2.1225,2.2958,11426.0],["1992-06-03",2.1658,2.2958,2.1658,2.2958,8471.0],["1992-06-04",2.4257,2.469,2.4257,2.4257,2167.0],["1992-06-05",2.2525,2.3824,2.2525,2.2525,3349.0],["1992-06-08",2.3824,2.3824,2.3391,2.3391,3940.0],["1992-06-09",2.2525,2.4257,2.2525,2.4257,788.0],["1992-06-10",2.2741,2.2741,2.2741,2.2741,591.0],["1992-06-11",2.3824,2.3824,2.3391,2.3824,7289.0],["1992-06-12",2.469,2.469,2.469,2.469,1379.0],["1992-06-15",2.469,2.469,2.469,2.469,0.0],["1992-06-16",2.469,2.5557,2.4257,2.5557,10638.0],["1992-06-17",2.3391,2.3391,2.3391,2.3391,3940.0],["1992-06-18",2.3391,2.3391,2.3391,2.3391,0.0],["1992-06-19",2.3391,2.3391,2.3391,2.3391,0.0],["1992-06-22",2.599,2.599,2.3391,2.3391,2561.0],["1992-06-23",2.3391,2.3391,2.3391,2.3391,197.0],["1992-06-24",2.3391,2.3391,2.3391,2.3391,1773.0],["1992-06-25",2.3391,2.469,2.3391,2.469,1182.0],["1992-06-26",2.3391,2.5123,2.3391,2.5123,1182.0],["1992-06-29",2.5123,2.5123,2.5123,2.5123,0.0],["1992-06-30",2.5123,2.5123,2.5123,2.5123,0.0],["1992-07-01",2.5123,2.5123,2.3391,2.3391,985.0],["1992-07-02",2.3391,2.3391,2.3391,2.3391,0.0],["1992-07-06",2.599,2.599,2.599,2.599,2955.0],["1992-07-07",2.599,2.599,2.599,2.599,1182.0],["1992-07-08",2.599,2.599,2.599,2.599,0.0],["1992-07-09",2.4257,2.4257,2.4257,2.4257,591.0],["1992-07-10",2.599,2.599,2.599,2.599,197.0],["1992-07-13",2.599,2.599,2.4257,2.599,1773.0],["1992-07-14",2.4257,2.4257,2.4257,2.4257,4334.0],["1992-07-15",2.469,2.599,2.469,2.599,2561.0],["1992-07-16",2.4257,2.4257,2.4257,2.4257,591.0],["1992-07-17",2.4257,2.4257,2.4257,2.4257,788.0],["1992-07-20",2.4257,2.534,2.4257,2.534,1182.0],["1992-07-21",2.4257,2.4257,2.4257,2.4257,12214.0],["1992-07-22",2.4257,2.4257,2.4257,2.4257,197.0],["1992-07-23",2.4257,2.599,2.4257,2.599,4531.0],["1992-07-24",2.4257,2.599,2.4257,2.599,2364.0],["1992-07-27",2.599,2.6856,2.599,2.6856,1379.0],["1992-07-28",2.664,2.664,2.599,2.664,5910.0],["1992-07-29",2.5123,2.7289,2.5123,2.7289,3152.0],["1992-07-30",2.5123,2.5123,2.5123,2.5123,10835.0],["1992-07-31",2.534,2.5557,2.469,2.469,14775.0],["1992-08-03",2.599,2.599,2.599,2.599,985.0],["1992-08-04",2.469,2.6423,2.469,2.469,4531.0],["1992-08-05",2.6423,2.6423,2.5773,2.6423,4925.0],["1992-08-06",2.469,2.599,2.469,2.469,2758.0],["1992-08-07",2.469,2.469,2.469,2.469,0.0],["1992-08-10",2.469,2.469,2.469,2.469,985.0],["1992-08-11",2.469,2.469,2.469,2.469,1379.0],["1992-08-12",2.6423,2.6423,2.6423,2.6423,591.0],["1992-08-13",2.5557,2.6423,2.5557,2.6423,3152.0],["1992-08-14",2.6423,2.6423,2.6423,2.6423,197.0],["1992-08-17",2.6423,2.6423,2.469,2.6423,4925.0],["1992-08-18",2.6423,2.6423,2.6423,2.6423,0.0],["1992-08-19",2.6423,2.6423,2.5557,2.5557,1773.0],["1992-08-20",2.469,2.469,2.469,2.469,2758.0],["1992-08-21",2.6423,2.6423,2.6423,2.6423,788.0],["1992-08-24",2.469,2.599,2.469,2.469,1379.0],["1992-08-25",2.5773,2.6423,2.5773,2.6423,22457.0],["1992-08-26",2.5123,2.6423,2.5123,2.6423,1182.0],["1992-08-27",2.5123,2.5123,2.5123,2.5123,985.0],["1992-08-28",2.599,2.6206,2.5123,2.5123,8668.0],["1992-08-31",2.599,2.599,2.599,2.599,1182.0],["1992-09-01",2.574,2.6177,2.574,2.6177,7683.0],["1992-09-02",2.5304,2.6177,2.5304,2.5522,7289.0],["1992-09-03",2.5304,2.6177,2.5304,2.6177,2167.0],["1992-09-04",2.6177,2.6177,2.6177,2.6177,0.0],["1992-09-08",2.6177,2.6177,2.5304,2.5304,8077.0],["1992-09-09",2.5304,2.6177,2.5304,2.6177,3743.0],["1992-09-10",2.6177,2.6177,2.6177,2.6177,394.0],["1992-09-11",2.5304,2.5304,2.5304,2.5304,591.0],["1992-09-14",2.6177,2.6177,2.6177,2.6177,7486.0],["1992-09-15",2.5304,2.5304,2.5304,2.5304,1773.0],["1992-09-16",2.5304,2.6613,2.5304,2.6613,2167.0],["1992-09-17",2.6613,2.6613,2.6613,2.6613,0.0],["1992-09-18",2.6613,2.6613,2.6613,2.6613,0.0],["1992-09-21",2.6395,2.6395,2.6395,2.6395,1182.0],["1992-09-22",2.6613,2.6613,2.6613,2.6613,197.0],["1992-09-23",2.6613,2.6613,2.4868,2.4868,394.0],["1992-09-24",2.5304,2.5304,2.4868,2.5304,591.0],["1992-09-25",2.4868,2.4868,2.4868,2.4868,591.0],["1992-09-28",2.4868,2.4868,2.4868,2.4868,197.0],["1992-09-29",2.4868,2.4868,2.4868,2.4868,197.0],["1992-09-30",2.4868,2.4868,2.4868,2.4868,0.0],["1992-10-01",2.4868,2.4868,2.4868,2.4868,5713.0],["1992-10-02",2.4868,2.574,2.4868,2.574,3152.0],["1992-10-05",2.6613,2.6613,2.6613,2.6613,394.0],["1992-10-06",2.6613,2.6613,2.6613,2.6613,0.0],["1992-10-07",2.6613,2.6613,2.6613,2.6613,0.0],["1992-10-08",2.4868,2.4868,2.4868,2.4868,394.0],["1992-10-09",2.4868,2.4868,2.4868,2.4868,0.0],["1992-10-12",2.4868,2.4868,2.4868,2.4868,0.0],["1992-10-13",2.4868,2.4868,2.4868,2.4868,591.0],["1992-10-14",2.4868,2.4868,2.4868,2.4868,0.0],["1992-10-15",2.4868,2.4868,2.4868,2.4868,0.0],["1992-10-16",2.6613,2.6613,2.4868,2.6613,1773.0],["1992-10-19",2.4868,2.4868,2.4868,2.4868,985.0],["1992-10-20",2.4868,2.4868,2.4868,2.4868,4728.0],["1992-10-21",2.5086,2.6613,2.5086,2.574,9456.0],["1992-10-22",2.574,2.574,2.574,2.574,0.0],["1992-10-23",2.4868,2.4868,2.4868,2.4868,197.0],["1992-10-26",2.6177,2.6613,2.4868,2.6613,4137.0],["1992-10-27",2.6613,2.6613,2.6613,2.6613,0.0],["1992-10-28",2.4868,2.6613,2.4868,2.4868,788.0],["1992-10-29",2.4868,2.4868,2.4868,2.4868,394.0],["1992-10-30",2.4868,2.4868,2.4868,2.4868,6501.0],["1992-11-02",2.6613,2.6613,2.5304,2.5304,394.0],["1992-11-03",2.4868,2.6613,2.4868,2.4868,2955.0],["1992-11-04",2.574,2.574,2.574,2.574,1970.0],["1992-11-05",2.574,2.574,2.574,2.574,0.0],["1992-11-06",2.4868,2.4868,2.4868,2.4868,3546.0],["1992-11-09",2.4868,2.6613,2.4868,2.5304,13593.0],["1992-11-10",2.6613,2.6613,2.4868,2.4868,5122.0],["1992-11-11",2.6613,2.6613,2.6613,2.6613,394.0],["1992-11-12",2.6613,2.6613,2.4868,2.6613,7289.0],["1992-11-13",2.4868,2.6613,2.4868,2.6613,2167.0],["1992-11-16",2.6613,2.6613,2.6613,2.6613,0.0],["1992-11-17",2.4868,2.6613,2.4868,2.6613,788.0],["1992-11-18",2.4868,2.4868,2.4868,2.4868,1182.0],["1992-11-19",2.4868,2.7049,2.4868,2.7049,985.0],["1992-11-20",2.6613,2.6613,2.5304,2.5304,2955.0],["1992-11-23",2.6177,2.6613,2.6177,2.6613,4137.0],["1992-11-24",2.7943,2.7943,2.6111,2.6111,3565.0],["1992-11-25",2.7027,2.7027,2.6111,2.7027,9944.0],["1992-11-27",2.6569,2.6569,2.6569,2.6569,375.0],["1992-11-30",2.9318,2.9318,2.6111,2.6111,5066.0],["1992-12-01",2.6111,2.7485,2.5653,2.5882,11444.0],["1992-12-02",2.7485,2.7485,2.4737,2.4737,3940.0],["1992-12-03",2.4737,2.4737,2.4737,2.4737,375.0],["1992-12-04",2.6111,2.6798,2.4737,2.6798,3002.0],["1992-12-07",2.4737,2.7027,2.4737,2.6111,4127.0],["1992-12-08",2.6569,2.6569,2.6569,2.6569,1876.0],["1992-12-09",2.4737,2.6569,2.4737,2.4966,4315.0],["1992-12-10",2.7027,2.7027,2.4737,2.4737,1689.0],["1992-12-11",2.7027,2.7485,2.7027,2.7485,563.0],["1992-12-14",2.4737,2.7485,2.4737,2.4737,4127.0],["1992-12-15",2.7485,2.7485,2.7485,2.7485,375.0],["1992-12-16",2.7485,2.7485,2.7485,2.7485,0.0],["1992-12-17",2.5195,2.7027,2.5195,2.5653,10319.0],["1992-12-18",2.7256,2.7943,2.5653,2.7027,2627.0],["1992-12-21",2.6569,2.6569,2.4737,2.4737,4315.0],["1992-12-22",2.4279,2.6569,2.4279,2.4279,26829.0],["1992-12-23",2.6569,2.6569,2.4279,2.6569,7317.0],["1992-12-24",2.6569,2.6569,2.6569,2.6569,3752.0],["1992-12-28",2.4279,2.6569,2.4279,2.6569,3940.0],["1992-12-29",2.6569,2.7027,2.4279,2.6569,3752.0],["1992-12-30",2.4279,2.7027,2.4279,2.5882,4127.0],["1992-12-31",2.7485,2.7485,2.4279,2.6569,3565.0],["1993-01-04",2.4279,2.4279,2.4279,2.4279,188.0],["1993-01-05",2.4279,2.4279,2.4279,2.4279,563.0],["1993-01-06",2.4279,2.4737,2.4279,2.4737,4878.0],["1993-01-07",2.5653,2.5653,2.4737,2.5653,4878.0],["1993-01-08",2.7485,2.7485,2.4737,2.7027,938.0],["1993-01-11",2.4737,2.4737,2.4737,2.4737,3940.0],["1993-01-12",2.4737,2.6798,2.4737,2.6798,2814.0],["1993-01-13",2.4279,2.6111,2.4279,2.4279,12758.0],["1993-01-14",2.634,2.634,2.634,2.634,563.0],["1993-01-15",2.634,2.634,2.4279,2.4279,3189.0],["1993-01-18",2.7485,2.7485,2.6111,2.6111,5441.0],["1993-01-19",2.6111,2.6111,2.4279,2.4279,5441.0],["1993-01-20",2.4737,2.7485,2.4737,2.7485,563.0],["1993-01-21",2.4737,2.7485,2.4737,2.6569,4878.0],["1993-01-22",2.4737,2.7485,2.4737,2.4737,16510.0],["1993-01-25",2.6569,2.6569,2.4279,2.6569,938.0],["1993-01-26",2.5653,2.5653,2.4279,2.4508,10882.0],["1993-01-27",2.5653,2.6111,2.4279,2.6111,10694.0],["1993-01-28",2.4279,2.6111,2.4279,2.6111,3002.0],["1993-01-29",2.6111,2.6111,2.4279,2.4279,3752.0],["1993-02-01",2.5653,2.6111,2.5653,2.6111,8630.0],["1993-02-02",2.4279,2.4279,2.4279,2.4279,188.0],["1993-02-03",2.4279,2.5653,2.4279,2.4279,13883.0],["1993-02-04",2.7027,2.7027,2.7027,2.7027,2064.0],["1993-02-05",2.6111,2.6111,2.6111,2.6111,2251.0],["1993-02-08",2.4737,2.4737,2.4737,2.4737,375.0],["1993-02-09",2.5653,2.7027,2.5195,2.5653,6754.0],["1993-02-10",2.5195,2.5195,2.5195,2.5195,1876.0],["1993-02-11",2.5195,2.6569,2.5195,2.6569,1126.0],["1993-02-12",2.6111,2.7943,2.6111,2.7943,4878.0],["1993-02-16",2.5653,2.7943,2.5653,2.5653,1876.0],["1993-02-17",2.5653,2.5653,2.5653,2.5653,0.0],["1993-02-18",2.5195,2.7943,2.5195,2.5653,3377.0],["1993-02-19",2.7485,2.7485,2.7485,2.7485,188.0],["1993-02-22",2.5195,2.5195,2.5195,2.5195,750.0],["1993-02-23",2.5398,2.7707,2.5398,2.7707,2627.0],["1993-02-24",2.7707,2.7707,2.5398,2.5398,1313.0],["1993-02-25",2.7014,2.8169,2.7014,2.7938,5253.0],["1993-02-26",2.6091,2.7707,2.6091,2.7707,11257.0],["1993-03-01",2.8169,2.8169,2.6322,2.6322,2064.0],["1993-03-02",2.6322,2.8169,2.6322,2.8169,938.0],["1993-03-03",2.7707,2.7707,2.586,2.586,1689.0],["1993-03-04",2.8169,2.8169,2.586,2.7245,2814.0],["1993-03-05",2.586,2.7707,2.586,2.7707,11632.0],["1993-03-08",2.586,2.7014,2.586,2.6322,3002.0],["1993-03-09",2.8169,2.8631,2.6322,2.84,12382.0],["1993-03-10",2.7707,2.84,2.7245,2.7707,18386.0],["1993-03-11",2.8631,3.0478,2.8169,3.0016,35834.0],["1993-03-12",3.1401,3.2325,3.1401,3.2325,4127.0],["1993-03-15",3.2325,3.2325,3.0478,3.0478,3377.0],["1993-03-16",3.094,3.1863,3.0016,3.0016,8255.0],["1993-03-17",3.1863,3.1863,3.0016,3.0016,2627.0],["1993-03-18",3.1863,3.1863,3.0016,3.0016,4503.0],["1993-03-19",3.0016,3.1863,3.0016,3.1863,1689.0],["1993-03-22",3.0016,3.1401,2.9092,2.9554,12007.0],["1993-03-23",2.9554,2.9554,2.9554,2.9554,0.0],["1993-03-24",3.094,3.094,2.9554,3.0016,10131.0],["1993-03-25",3.0016,3.094,3.0016,3.094,14259.0],["1993-03-26",3.0016,3.094,3.0016,3.094,1876.0],["1993-03-29",3.094,3.094,3.0016,3.0016,3002.0],["1993-03-30",3.094,3.094,3.0478,3.0478,54408.0],["1993-03-31",3.094,3.1863,3.094,3.094,4315.0],["1993-04-01",3.094,3.1863,3.094,3.1401,7129.0],["1993-04-02",3.1863,3.1863,3.094,3.1401,1313.0],["1993-04-05",3.1863,3.1863,3.094,3.1401,24202.0],["1993-04-06",3.1401,3.2325,3.1401,3.2325,8630.0],["1993-04-07",3.094,3.2325,3.094,3.2325,13696.0],["1993-04-08",3.2325,3.2325,3.094,3.1863,4315.0],["1993-04-12",3.2325,3.2325,3.1863,3.1863,2439.0],["1993-04-13",3.1863,3.1863,3.1863,3.1863,0.0],["1993-04-14",3.1863,3.1863,3.1863,3.1863,3940.0],["1993-04-15",3.1401,3.1863,3.094,3.1863,15197.0],["1993-04-16",3.1863,3.1863,3.094,3.1632,8067.0],["1993-04-19",3.1863,3.1863,3.1863,3.1863,3565.0],["1993-04-20",3.1863,3.1863,3.094,3.1863,3377.0],["1993-04-21",3.1863,3.1863,3.094,3.1401,5066.0],["1993-04-22",3.094,3.1401,3.094,3.1401,1876.0],["1993-04-23",3.1401,3.1401,3.094,3.117,6942.0],["1993-04-26",3.1401,3.1401,3.0016,3.1401,4127.0],["1993-04-27",3.0016,3.1401,3.0016,3.0016,15009.0],["1993-04-28",3.0478,3.1863,3.0478,3.1863,2439.0],["1993-04-29",3.117,3.1863,3.0478,3.0478,750.0],["1993-04-30",3.1863,3.1863,3.094,3.094,5066.0],["1993-05-03",3.1401,3.2325,3.1401,3.2325,1876.0],["1993-05-04",3.094,3.094,3.094,3.094,2251.0],["1993-05-05",3.094,3.094,3.094,3.094,563.0],["1993-05-06",3.094,3.094,3.094,3.094,0.0],["1993-05-07",3.3248,3.3248,3.1401,3.2787,3002.0],["1993-05-10",3.1401,3.2787,3.1401,3.1401,2251.0],["1993-05-11",3.1863,3.1863,3.1401,3.1863,2064.0],["1993-05-12",3.1863,3.1863,3.1863,3.1863,0.0],["1993-05-13",3.1401,3.1401,3.1401,3.1401,375.0],["1993-05-14",3.2325,3.2787,3.1401,3.1401,3002.0],["1993-05-17",3.1401,3.2787,3.1401,3.2787,3189.0],["1993-05-18",3.2787,3.2787,3.2787,3.2787,0.0],["1993-05-19",3.2787,3.2787,3.2787,3.2787,0.0],["1993-05-20",3.2325,3.2325,3.094,3.094,9944.0],["1993-05-21",3.2325,3.2325,3.094,3.1401,12945.0],["1993-05-24",3.1401,3.1401,3.1401,3.1401,0.0],["1993-05-25",3.1141,3.1141,3.1141,3.1141,1501.0],["1993-05-26",3.1141,3.3,3.1141,3.1141,9756.0],["1993-05-27",3.3,3.3,3.1373,3.2768,3002.0],["1993-05-28",3.1141,3.3,3.1141,3.3,1313.0],["1993-06-01",3.0676,3.2071,3.0676,3.2071,2439.0],["1993-06-02",3.2535,3.2535,3.0676,3.0676,2439.0],["1993-06-03",3.0676,3.0676,3.0676,3.0676,3002.0],["1993-06-04",3.0909,3.0909,3.0909,3.0909,188.0],["1993-06-07",3.2535,3.2535,3.2535,3.2535,375.0],["1993-06-08",3.0676,3.2303,3.0676,3.2071,4503.0],["1993-06-09",3.2535,3.2535,3.2535,3.2535,188.0],["1993-06-10",3.2535,3.2535,3.1141,3.2303,2814.0],["1993-06-11",3.2535,3.2535,3.0676,3.0676,7129.0],["1993-06-14",3.0676,3.0676,3.0676,3.0676,563.0],["1993-06-15",3.0909,3.2071,3.0676,3.0676,6754.0],["1993-06-16",3.1606,3.1606,3.0211,3.1141,18949.0],["1993-06-17",3.2071,3.2071,3.0676,3.0676,2251.0],["1993-06-18",3.0676,3.1606,3.0676,3.1606,3189.0],["1993-06-21",3.0676,3.2071,3.0676,3.2071,14259.0],["1993-06-22",3.2071,3.2071,3.0676,3.1838,18011.0],["1993-06-23",3.2303,3.2303,3.0676,3.0676,3377.0],["1993-06-24",3.2535,3.2535,3.0676,3.2071,6004.0],["1993-06-25",3.0676,3.1606,3.0676,3.1606,5628.0],["1993-06-28",3.2535,3.2535,3.2535,3.2535,2064.0],["1993-06-29",3.0676,3.0676,3.0676,3.0676,3752.0],["1993-06-30",3.2535,3.2535,3.0676,3.1141,7692.0],["1993-07-01",3.0676,3.2535,3.0676,3.2535,4127.0],["1993-07-02",3.2071,3.2071,3.2071,3.2071,938.0],["1993-07-06",3.2071,3.2535,3.1606,3.1606,4127.0],["1993-07-07",3.2535,3.2535,3.1606,3.2535,12570.0],["1993-07-08",3.0676,3.2535,3.0676,3.1606,6191.0],["1993-07-09",3.2535,3.2535,3.0676,3.0676,5253.0],["1993-07-12",3.2071,3.2071,3.2071,3.2071,1689.0],["1993-07-13",3.1606,3.1606,3.0676,3.0676,2064.0],["1993-07-14",3.0676,3.0676,3.0676,3.0676,1876.0],["1993-07-15",3.2535,3.2535,3.1141,3.1141,14446.0],["1993-07-16",3.2535,3.2535,3.0909,3.0909,750.0],["1993-07-19",3.0909,3.0909,3.0909,3.0909,0.0],["1993-07-20",3.2535,3.2535,3.2535,3.2535,1126.0],["1993-07-21",3.1838,3.2535,3.1838,3.2535,3565.0],["1993-07-22",3.2535,3.2535,3.2535,3.2535,938.0],["1993-07-23",3.2071,3.2535,3.0676,3.2535,7317.0],["1993-07-26",3.1373,3.2535,3.1141,3.2535,4690.0],["1993-07-27",3.0676,3.0909,3.0676,3.0909,5628.0],["1993-07-28",3.0676,3.1606,3.0676,3.1606,17823.0],["1993-07-29",3.2303,3.2535,3.1373,3.1373,14259.0],["1993-07-30",3.1373,3.1373,3.1373,3.1373,0.0],["1993-08-02",3.1373,3.2303,3.1141,3.1141,39399.0],["1993-08-03",3.1838,3.2535,3.0676,3.1141,7505.0],["1993-08-04",3.0676,3.0676,3.0676,3.0676,938.0],["1993-08-05",3.2535,3.2535,3.2535,3.2535,375.0],["1993-08-06",3.0676,3.0676,3.0676,3.0676,375.0],["1993-08-09",3.0676,3.0676,3.0676,3.0676,1126.0],["1993-08-10",3.0676,3.0676,3.0676,3.0676,0.0],["1993-08-11",3.0676,3.2303,3.0676,3.2303,5253.0],["1993-08-12",3.0676,3.1606,3.0676,3.1606,1689.0],["1993-08-13",3.0676,3.0676,3.0676,3.0676,375.0],["1993-08-16",3.0676,3.0676,3.0676,3.0676,563.0],["1993-08-17",3.1606,3.1606,3.0676,3.0676,2814.0],["1993-08-18",3.1606,3.2535,3.0909,3.2535,8443.0],["1993-08-19",3.1141,3.2535,3.1141,3.2535,21200.0],["1993-08-20",3.1606,3.1606,3.1606,3.1606,1126.0],["1993-08-23",3.2535,3.2535,3.2071,3.2071,1501.0],["1993-08-24",3.2535,3.2535,3.1141,3.1373,10882.0],["1993-08-25",3.2535,3.2535,3.2535,3.2535,938.0],["1993-08-26",3.1338,3.204,3.1338,3.204,21763.0],["1993-08-27",3.2741,3.2741,3.2741,3.2741,1876.0],["1993-08-30",3.1338,3.2273,3.1338,3.1338,8255.0],["1993-08-31",3.204,3.2741,3.1338,3.2741,4315.0],["1993-09-01",3.204,3.204,3.204,3.204,1876.0],["1993-09-02",3.1806,3.1806,3.1338,3.1806,7129.0],["1993-09-03",3.2273,3.2273,3.1806,3.2273,9381.0],["1993-09-07",3.204,3.204,3.1338,3.1338,5066.0],["1993-09-08",3.1572,3.2273,3.1338,3.2273,9944.0],["1993-09-09",3.1338,3.1338,3.1338,3.1338,563.0],["1993-09-10",3.2273,3.2273,3.1338,3.1806,12382.0],["1993-09-13",3.2273,3.2273,3.1338,3.1338,750.0],["1993-09-14",3.1338,3.1806,3.1338,3.1338,1313.0],["1993-09-15",3.2273,3.2273,3.1338,3.2273,12007.0],["1993-09-16",3.2273,3.2507,3.1806,3.2507,31331.0],["1993-09-17",3.1806,3.2507,3.1806,3.1806,2439.0],["1993-09-20",3.1806,3.1806,3.1806,3.1806,375.0],["1993-09-21",3.2273,3.2273,3.1806,3.1806,5253.0],["1993-09-22",3.1806,3.2273,3.1806,3.2273,21013.0],["1993-09-23",3.1806,3.2273,3.1806,3.2273,1126.0],["1993-09-24",3.1806,3.1806,3.1806,3.1806,1501.0],["1993-09-27",3.2741,3.2741,3.2273,3.2273,25515.0],["1993-09-28",3.2273,3.2741,3.1806,3.2507,23639.0],["1993-09-29",3.2741,3.2741,3.2741,3.2741,188.0],["1993-09-30",3.2741,3.2741,3.2741,3.2741,4503.0],["1993-10-01",3.2273,3.2741,3.2273,3.2741,21951.0],["1993-10-04",3.2741,3.2741,3.2741,3.2741,1876.0],["1993-10-05",3.2741,3.2741,3.2741,3.2741,0.0],["1993-10-06",3.2273,3.2975,3.2273,3.2975,3940.0],["1993-10-07",3.3209,3.3209,3.2273,3.2273,16885.0],["1993-10-08",3.2741,3.2741,3.2741,3.2741,188.0],["1993-10-11",3.2975,3.2975,3.2507,3.2507,1313.0],["1993-10-12",3.2273,3.2975,3.2273,3.2975,15760.0],["1993-10-13",3.2975,3.2975,3.2975,3.2975,2814.0],["1993-10-14",3.3677,3.3677,3.2741,3.2741,1501.0],["1993-10-15",3.3677,3.3677,3.2741,3.2741,3189.0],["1993-10-18",3.2741,3.3677,3.2741,3.3677,5441.0],["1993-10-19",3.3677,3.3677,3.3677,3.3677,0.0],["1993-10-20",3.2741,3.4612,3.2741,3.4144,12570.0],["1993-10-21",3.4612,3.4612,3.3209,3.3209,12945.0],["1993-10-22",3.4144,3.4144,3.3209,3.3209,3565.0],["1993-10-25",3.4144,3.4144,3.3209,3.3209,4127.0],["1993-10-26",3.3209,3.3209,3.3209,3.3209,4127.0],["1993-10-27",3.3209,3.4144,3.3209,3.4144,3940.0],["1993-10-28",3.4144,3.4144,3.3677,3.4144,2064.0],["1993-10-29",3.4144,3.4612,3.4144,3.4612,9568.0],["1993-11-01",3.3677,3.4144,3.3677,3.4144,1126.0],["1993-11-02",3.3677,3.4144,3.3677,3.3677,5066.0],["1993-11-03",3.508,3.508,3.4144,3.4144,5253.0],["1993-11-04",3.4846,3.508,3.4846,3.508,1876.0],["1993-11-05",3.3677,3.4378,3.3677,3.4144,8818.0],["1993-11-08",3.3677,3.4144,3.3677,3.3677,1313.0],["1993-11-09",3.3677,3.3677,3.3677,3.3677,0.0],["1993-11-10",3.3677,3.3677,3.3677,3.3677,0.0],["1993-11-11",3.3677,3.3677,3.3677,3.3677,0.0],["1993-11-12",3.508,3.508,3.508,3.508,188.0],["1993-11-15",3.3677,3.508,3.3677,3.4378,4503.0],["1993-11-16",3.508,3.508,3.508,3.508,3002.0],["1993-11-17",3.4144,3.508,3.4144,3.508,7129.0],["1993-11-18",3.4144,3.4612,3.4144,3.4612,10131.0],["1993-11-19",3.4612,3.4612,3.4612,3.4612,188.0],["1993-11-22",3.508,3.508,3.4144,3.4612,4315.0],["1993-11-23",3.4612,3.4612,3.4612,3.4612,10694.0],["1993-11-24",3.4378,3.6343,3.4378,3.6343,9113.0],["1993-11-26",3.6343,3.6343,3.6343,3.6343,0.0],["1993-11-29",3.6343,3.6343,3.6343,3.6343,357.0],["1993-11-30",3.6343,3.6343,3.6343,3.6343,0.0],["1993-12-01",3.6343,3.6343,3.6343,3.6343,893.0],["1993-12-02",3.4378,3.4378,3.4378,3.4378,1251.0],["1993-12-03",3.6343,3.6343,3.536,3.536,715.0],["1993-12-06",3.6343,3.6343,3.5115,3.5115,8934.0],["1993-12-07",3.6343,3.6343,3.5115,3.5115,7326.0],["1993-12-08",3.5115,3.5115,3.5115,3.5115,0.0],["1993-12-09",3.5115,3.5115,3.5115,3.5115,0.0],["1993-12-10",3.5115,3.5115,3.5115,3.5115,0.0],["1993-12-13",3.5852,3.5852,3.4378,3.4378,1965.0],["1993-12-14",3.4378,3.5852,3.4378,3.5852,10363.0],["1993-12-15",3.4378,3.5852,3.4378,3.4378,43598.0],["1993-12-16",3.4378,3.4869,3.4378,3.4624,19119.0],["1993-12-17",3.536,3.536,3.4378,3.4378,12150.0],["1993-12-20",3.536,3.536,3.536,3.536,357.0],["1993-12-21",3.4378,3.536,3.4378,3.4378,1608.0],["1993-12-22",3.4378,3.4378,3.4378,3.4378,3216.0],["1993-12-23",3.4378,3.4378,3.4378,3.4378,0.0],["1993-12-27",3.4378,3.4378,3.4378,3.4378,179.0],["1993-12-28",3.4378,3.4378,3.4378,3.4378,1251.0],["1993-12-29",3.5852,3.5852,3.5852,3.5852,1608.0],["1993-12-30",3.5852,3.5852,3.5852,3.5852,179.0],["1993-12-31",3.4378,3.5852,3.4378,3.5852,1072.0],["1994-01-03",3.5852,3.5852,3.4378,3.4378,2859.0],["1994-01-04",3.5852,3.5852,3.4378,3.4378,1787.0],["1994-01-05",3.4378,3.5852,3.4378,3.5852,893.0],["1994-01-06",3.4378,3.5852,3.4378,3.5852,1251.0],["1994-01-07",3.4378,3.5852,3.4378,3.5852,1251.0],["1994-01-10",3.5852,3.5852,3.5852,3.5852,357.0],["1994-01-11",3.4378,3.5852,3.4378,3.5115,21978.0],["1994-01-12",3.4378,3.5852,3.4378,3.5115,23228.0],["1994-01-13",3.4378,3.4378,3.4378,3.4378,715.0],["1994-01-14",3.5852,3.5852,3.5852,3.5852,1608.0],["1994-01-17",3.4378,3.4378,3.4378,3.4378,1072.0],["1994-01-18",3.4378,3.5115,3.4378,3.5115,5896.0],["1994-01-19",3.4378,3.4378,3.4378,3.4378,1965.0],["1994-01-20",3.5606,3.5606,3.4378,3.4378,4288.0],["1994-01-21",3.4378,3.5852,3.4378,3.5852,7862.0],["1994-01-24",3.4378,3.5852,3.4378,3.4378,1429.0],["1994-01-25",3.4378,3.4869,3.4378,3.4869,1787.0],["1994-01-26",3.4869,3.536,3.4869,3.536,6075.0],["1994-01-27",3.4378,3.5852,3.4378,3.4378,9113.0],["1994-01-28",3.4378,3.536,3.4378,3.4869,6254.0],["1994-01-31",3.536,3.536,3.536,3.536,536.0],["1994-02-01",3.4378,3.536,3.4378,3.536,9470.0],["1994-02-02",3.536,3.536,3.536,3.536,893.0],["1994-02-03",3.4378,3.4869,3.4378,3.4869,5718.0],["1994-02-04",3.5115,3.5115,3.5115,3.5115,3574.0],["1994-02-07",3.536,3.536,3.536,3.536,179.0],["1994-02-08",3.4378,3.4378,3.4378,3.4378,1251.0],["1994-02-09",3.5852,3.5852,3.5852,3.5852,179.0],["1994-02-10",3.5852,3.5852,3.4378,3.5852,4110.0],["1994-02-11",3.5115,3.5115,3.4378,3.4378,26087.0],["1994-02-14",3.4869,3.5852,3.4378,3.5852,6432.0],["1994-02-15",3.4378,3.4378,3.4378,3.4378,357.0],["1994-02-16",3.4378,3.5852,3.4378,3.5852,1965.0],["1994-02-17",3.5852,3.5852,3.5852,3.5852,5182.0],["1994-02-18",3.5852,3.5852,3.4378,3.4378,6075.0],["1994-02-22",3.4378,3.536,3.4378,3.536,10542.0],["1994-02-23",3.6062,3.6062,3.458,3.458,2144.0],["1994-02-24",3.458,3.6062,3.458,3.5568,8398.0],["1994-02-25",3.5568,3.5568,3.5568,3.5568,0.0],["1994-02-28",3.458,3.6062,3.458,3.6062,3931.0],["1994-03-01",3.458,3.6062,3.458,3.6062,16617.0],["1994-03-02",3.458,3.5321,3.458,3.5321,3216.0],["1994-03-03",3.5321,3.5321,3.5321,3.5321,0.0],["1994-03-04",3.6062,3.6062,3.458,3.6062,3931.0],["1994-03-07",3.5074,3.6556,3.5074,3.5074,23764.0],["1994-03-08",3.5074,3.6556,3.5074,3.5074,8041.0],["1994-03-09",3.5074,3.5074,3.5074,3.5074,536.0],["1994-03-10",3.5074,3.6556,3.458,3.458,4824.0],["1994-03-11",3.6309,3.6556,3.458,3.458,1787.0],["1994-03-14",3.458,3.6556,3.458,3.458,1965.0],["1994-03-15",3.458,3.5568,3.458,3.5074,6432.0],["1994-03-16",3.6556,3.6556,3.458,3.5321,5360.0],["1994-03-17",3.458,3.458,3.458,3.458,6075.0],["1994-03-18",3.458,3.6062,3.458,3.6062,7505.0],["1994-03-21",3.458,3.458,3.458,3.458,1787.0],["1994-03-22",3.6062,3.6062,3.458,3.458,3395.0],["1994-03-23",3.458,3.458,3.458,3.458,13580.0],["1994-03-24",3.458,3.458,3.458,3.458,22692.0],["1994-03-25",3.458,3.458,3.458,3.458,1608.0],["1994-03-28",3.458,3.458,3.458,3.458,4467.0],["1994-03-29",3.458,3.458,3.458,3.458,12508.0],["1994-03-30",3.458,3.458,3.458,3.458,7505.0],["1994-03-31",3.458,3.5568,3.458,3.458,5360.0],["1994-04-04",3.4086,3.5321,3.4086,3.5321,2144.0],["1994-04-05",3.4086,3.458,3.3592,3.3592,16081.0],["1994-04-06",3.458,3.458,3.4086,3.4086,1251.0],["1994-04-07",3.3592,3.3592,3.3592,3.3592,3574.0],["1994-04-08",3.3592,3.3592,3.3592,3.3592,5360.0],["1994-04-11",3.458,3.458,3.458,3.458,179.0],["1994-04-12",3.3592,3.458,3.3592,3.458,1251.0],["1994-04-13",3.458,3.458,3.3592,3.3592,1072.0],["1994-04-14",3.3592,3.3592,3.3592,3.3592,0.0],["1994-04-15",3.458,3.458,3.3592,3.3592,4110.0],["1994-04-18",3.3592,3.3592,3.3592,3.3592,715.0],["1994-04-19",3.3592,3.3592,3.3592,3.3592,0.0],["1994-04-20",3.3592,3.3592,3.3592,3.3592,11614.0],["1994-04-21",3.3592,3.3592,3.3592,3.3592,4824.0],["1994-04-22",3.3592,3.4086,3.3592,3.4086,715.0],["1994-04-25",3.458,3.458,3.3592,3.3592,9470.0],["1994-04-26",3.3592,3.3592,3.3592,3.3592,536.0],["1994-04-28",3.3592,3.458,3.3592,3.3592,8041.0],["1994-04-29",3.3592,3.3592,3.3592,3.3592,893.0],["1994-05-02",3.3592,3.4086,3.3592,3.3592,22514.0],["1994-05-03",3.3592,3.3592,3.3592,3.3592,0.0],["1994-05-04",3.3592,3.3592,3.3592,3.3592,1787.0],["1994-05-05",3.3592,3.458,3.3592,3.458,715.0],["1994-05-06",3.4086,3.4086,3.4086,3.4086,1787.0],["1994-05-09",3.3345,3.458,3.3345,3.3592,73080.0],["1994-05-10",3.3592,3.3839,3.3592,3.3839,536.0],["1994-05-11",3.3592,3.3592,3.3592,3.3592,4646.0],["1994-05-12",3.3592,3.458,3.3592,3.3592,20548.0],["1994-05-13",3.3221,3.3592,3.211,3.3098,35021.0],["1994-05-16",3.211,3.211,3.211,3.211,2680.0],["1994-05-17",3.3592,3.3592,3.211,3.211,536.0],["1994-05-18",3.3592,3.3592,3.211,3.3592,5718.0],["1994-05-19",3.211,3.211,3.211,3.211,3216.0],["1994-05-20",3.3592,3.3592,3.211,3.211,6432.0],["1994-05-23",3.2604,3.2604,3.211,3.2604,7505.0],["1994-05-24",3.1616,3.3098,3.1616,3.3098,4467.0],["1994-05-25",3.1835,3.2332,3.1835,3.1835,5718.0],["1994-05-26",3.1835,3.1835,3.1835,3.1835,3395.0],["1994-05-27",3.1835,3.2829,3.1835,3.1835,10363.0],["1994-05-31",3.1835,3.2829,3.1835,3.2829,5003.0],["1994-06-01",3.2829,3.2829,3.2829,3.2829,179.0],["1994-06-02",3.1835,3.2829,3.1835,3.2829,9827.0],["1994-06-03",3.1835,3.1835,3.1835,3.1835,15724.0],["1994-06-06",3.2332,3.2332,3.1835,3.2332,7326.0],["1994-06-07",3.1337,3.2332,3.1337,3.1337,16439.0],["1994-06-08",3.1337,3.1835,3.084,3.1835,19476.0],["1994-06-09",3.084,3.1835,3.084,3.084,22871.0],["1994-06-10",3.084,3.084,3.084,3.084,1787.0],["1994-06-13",3.084,3.1835,3.084,3.1835,21084.0],["1994-06-14",3.084,3.1586,3.084,3.1586,1965.0],["1994-06-15",3.1337,3.1835,3.084,3.1835,13758.0],["1994-06-16",3.1337,3.1337,3.084,3.1088,6790.0],["1994-06-17",3.1835,3.1835,3.084,3.084,8219.0],["1994-06-20",3.084,3.1586,3.084,3.1586,2680.0],["1994-06-21",3.084,3.1835,3.084,3.084,10721.0],["1994-06-22",3.084,3.084,3.084,3.084,8041.0],["1994-06-23",3.084,3.1835,3.084,3.084,22871.0],["1994-06-24",3.1586,3.1835,3.084,3.084,4467.0],["1994-06-27",3.084,3.1835,3.084,3.1213,11972.0],["1994-06-28",3.084,3.1835,3.084,3.084,3574.0],["1994-06-29",3.084,3.084,3.0342,3.0342,12686.0],["1994-06-30",3.0342,3.2829,3.0342,3.2829,90412.0],["1994-07-01",3.2829,3.2829,3.1337,3.2829,14830.0],["1994-07-05",3.2829,3.2829,3.2829,3.2829,0.0],["1994-07-06",3.084,3.1088,3.084,3.1088,2680.0],["1994-07-07",3.084,3.1835,3.084,3.1835,3395.0],["1994-07-08",3.1835,3.1835,3.084,3.084,9827.0],["1994-07-11",3.084,3.1835,3.084,3.084,15902.0],["1994-07-12",3.084,3.1337,3.084,3.084,10899.0],["1994-07-13",3.084,3.1835,3.084,3.084,12865.0],["1994-07-14",3.1835,3.1835,3.084,3.1835,5718.0],["1994-07-15",3.1337,3.1835,3.1337,3.1835,14294.0],["1994-07-18",3.084,3.084,3.084,3.084,536.0],["1994-07-19",3.1835,3.1835,3.084,3.1088,5003.0],["1994-07-20",3.084,3.1835,3.084,3.084,31090.0],["1994-07-21",3.1835,3.1835,3.084,3.084,25194.0],["1994-07-22",3.1337,3.1337,3.084,3.084,7147.0],["1994-07-25",3.084,3.1088,3.084,3.084,41990.0],["1994-07-26",3.084,3.084,3.084,3.084,893.0],["1994-07-27",3.1088,3.1835,3.084,3.084,16439.0],["1994-07-28",3.084,3.084,3.084,3.084,4467.0],["1994-07-29",3.084,3.1835,3.084,3.1835,12329.0],["1994-08-01",3.084,3.1835,3.084,3.084,3038.0],["1994-08-02",3.084,3.1088,3.084,3.084,96130.0],["1994-08-03",3.1088,3.1835,3.084,3.1835,6611.0],["1994-08-04",3.1835,3.1835,3.084,3.084,1608.0],["1994-08-05",3.084,3.084,3.084,3.084,715.0],["1994-08-08",3.084,3.084,3.084,3.084,3216.0],["1994-08-09",3.084,3.1586,3.084,3.084,23764.0],["1994-08-10",3.1088,3.1835,3.1088,3.1835,7326.0],["1994-08-11",3.084,3.084,3.084,3.084,1072.0],["1994-08-12",3.084,3.084,3.084,3.084,0.0],["1994-08-15",3.1835,3.1835,3.084,3.084,11614.0],["1994-08-16",3.1835,3.1835,3.1835,3.1835,179.0],["1994-08-17",3.084,3.084,3.084,3.084,1429.0],["1994-08-18",3.1835,3.1835,3.1835,3.1835,536.0],["1994-08-19",3.084,3.084,3.084,3.084,179.0],["1994-08-22",3.084,3.084,3.084,3.084,11435.0],["1994-08-23",3.1337,3.1586,3.084,3.1586,4824.0],["1994-08-24",3.1835,3.1835,3.084,3.1586,6075.0],["1994-08-25",3.1337,3.1337,3.1337,3.1337,179.0],["1994-08-26",3.1568,3.2069,3.1568,3.1568,5003.0],["1994-08-29",3.2069,3.257,3.1818,3.1818,6790.0],["1994-08-30",3.2069,3.2319,3.2069,3.2319,35736.0],["1994-08-31",3.257,3.257,3.1568,3.2069,6075.0],["1994-09-01",3.2069,3.257,3.2069,3.2319,10006.0],["1994-09-02",3.2319,3.2319,3.2319,3.2319,0.0],["1994-09-06",3.257,3.257,3.257,3.257,179.0],["1994-09-07",3.2069,3.2069,3.2069,3.2069,357.0],["1994-09-08",3.1568,3.2319,3.1568,3.1818,39131.0],["1994-09-09",3.1943,3.2257,3.1568,3.2257,9827.0],["1994-09-12",3.3071,3.3071,3.3071,3.3071,1965.0],["1994-09-13",3.1568,3.1568,3.1568,3.1568,1965.0],["1994-09-14",3.3071,3.3071,3.1568,3.1568,1608.0],["1994-09-15",3.1568,3.1568,3.1568,3.1568,0.0],["1994-09-16",3.3071,3.3071,3.1568,3.2319,7326.0],["1994-09-19",3.1568,3.1568,3.1568,3.1568,3395.0],["1994-09-20",3.257,3.257,3.1568,3.1568,536.0],["1994-09-21",3.1568,3.282,3.1568,3.257,6432.0],["1994-09-22",3.1568,3.1568,3.1568,3.1568,1072.0],["1994-09-23",3.1568,3.3071,3.1568,3.2069,6790.0],["1994-09-26",3.3071,3.3071,3.3071,3.3071,3931.0],["1994-09-27",3.1568,3.2069,3.1568,3.2069,5003.0],["1994-09-28",3.1568,3.1568,3.1568,3.1568,1787.0],["1994-09-29",3.2069,3.3071,3.2069,3.3071,6254.0],["1994-09-30",3.3071,3.3071,3.1568,3.2069,4467.0],["1994-10-03",3.1568,3.1568,3.1568,3.1568,1251.0],["1994-10-04",3.1568,3.1568,3.1568,3.1568,893.0],["1994-10-05",3.1568,3.257,3.1568,3.1568,5003.0],["1994-10-06",3.3071,3.3071,3.1568,3.1568,536.0],["1994-10-07",3.1818,3.2319,3.1568,3.2319,5003.0],["1994-10-10",3.257,3.257,3.257,3.257,893.0],["1994-10-11",3.1568,3.1568,3.1568,3.1568,179.0],["1994-10-12",3.1568,3.1568,3.1568,3.1568,0.0],["1994-10-13",3.257,3.257,3.1568,3.1568,893.0],["1994-10-14",3.1568,3.3071,3.1568,3.1818,4824.0],["1994-10-17",3.257,3.3071,3.2069,3.2319,16260.0],["1994-10-18",3.1568,3.1568,3.1568,3.1568,1251.0],["1994-10-19",3.2069,3.257,3.1568,3.1568,10185.0],["1994-10-20",3.1568,3.257,3.1568,3.1568,4467.0],["1994-10-21",3.2069,3.3071,3.1568,3.3071,893.0],["1994-10-24",3.1568,3.3071,3.1568,3.257,19119.0],["1994-10-25",3.2069,3.2069,3.1067,3.2069,6432.0],["1994-10-26",3.2069,3.2069,3.1067,3.1067,536.0],["1994-10-27",3.1067,3.1067,3.1067,3.1067,0.0],["1994-10-28",3.1067,3.2069,3.1067,3.1317,4646.0],["1994-10-31",3.2069,3.2069,3.1067,3.2069,7147.0],["1994-11-01",3.2069,3.2069,3.1067,3.1568,4110.0],["1994-11-02",3.1568,3.2069,3.1067,3.1067,4288.0],["1994-11-03",3.1067,3.1067,3.1067,3.1067,0.0],["1994-11-04",3.1067,3.1067,3.1067,3.1067,1072.0],["1994-11-07",3.2069,3.2069,3.1067,3.1067,5003.0],["1994-11-08",3.1067,3.1317,3.1067,3.1317,3931.0],["1994-11-09",3.1067,3.1067,3.1067,3.1067,179.0],["1994-11-10",3.1067,3.1067,3.1067,3.1067,0.0],["1994-11-11",3.1067,3.1067,3.1067,3.1067,0.0],["1994-11-14",3.2069,3.2069,3.2069,3.2069,6254.0],["1994-11-15",3.1067,3.2069,3.1067,3.2069,536.0],["1994-11-16",3.2069,3.257,3.1067,3.1317,3931.0],["1994-11-17",3.1317,3.257,3.1067,3.257,5182.0],["1994-11-18",3.2069,3.257,3.2069,3.257,893.0],["1994-11-21",3.257,3.257,3.257,3.257,0.0],["1994-11-22",3.2319,3.2319,3.2319,3.2319,1251.0],["1994-11-23",3.257,3.257,3.1568,3.257,2859.0],["1994-11-25",3.2357,3.2357,3.2357,3.2357,0.0],["1994-11-28",3.1568,3.3672,3.1568,3.1568,511.0],["1994-11-29",3.1568,3.1568,3.1568,3.1568,0.0],["1994-11-30",3.3672,3.3672,3.3672,3.3672,340.0],["1994-12-01",3.3672,3.3672,3.3672,3.3672,0.0],["1994-12-02",3.1568,3.1831,3.1568,3.1831,3744.0],["1994-12-05",3.2094,3.2357,3.1568,3.2094,4424.0],["1994-12-06",3.3672,3.3672,3.2094,3.3672,2042.0],["1994-12-07",3.3672,3.3672,3.3672,3.3672,340.0],["1994-12-08",3.2094,3.3672,3.2094,3.3672,4595.0],["1994-12-09",3.2094,3.3672,3.2094,3.2094,5956.0],["1994-12-12",3.2094,3.3672,3.2094,3.3672,681.0],["1994-12-13",3.2094,3.2094,3.2094,3.2094,1191.0],["1994-12-14",3.2094,3.3672,3.2094,3.262,6977.0],["1994-12-15",3.2094,3.3672,3.2094,3.3672,7147.0],["1994-12-16",3.3672,3.3672,3.2094,3.2094,2723.0],["1994-12-19",3.3146,3.3146,3.2357,3.262,8679.0],["1994-12-20",3.3146,3.4198,3.3146,3.4198,10551.0],["1994-12-21",3.3672,3.4198,3.3672,3.4198,20931.0],["1994-12-22",3.3672,3.4724,3.3146,3.3146,3233.0],["1994-12-23",3.4198,3.5777,3.4198,3.4198,43904.0],["1994-12-27",3.4198,3.4724,3.4198,3.4198,2723.0],["1994-12-28",3.4724,3.4724,3.3672,3.3672,5105.0],["1994-12-29",3.3672,3.4724,3.3672,3.4724,23824.0],["1994-12-30",3.3672,3.4724,3.3672,3.4724,7658.0],["1995-01-03",3.4724,3.4724,3.3672,3.3672,2042.0],["1995-01-04",3.3672,3.4724,3.3672,3.3672,23654.0],["1995-01-05",3.3672,3.3935,3.3672,3.3672,2212.0],["1995-01-06",3.3672,3.4724,3.3672,3.4724,22292.0],["1995-01-09",3.3672,3.4198,3.3672,3.3672,4084.0],["1995-01-10",3.3672,3.4724,3.3672,3.3672,2553.0],["1995-01-11",3.4198,3.4198,3.3672,3.4198,11061.0],["1995-01-12",3.3672,3.4198,3.3672,3.4198,211012.0],["1995-01-13",3.4724,3.5251,3.3672,3.5251,7317.0],["1995-01-16",3.4461,3.5251,3.4198,3.4198,6126.0],["1995-01-17",3.4724,3.5777,3.4724,3.5777,3063.0],["1995-01-18",3.4724,3.4724,3.4724,3.4724,340.0],["1995-01-19",3.4724,3.4987,3.3672,3.3672,17528.0],["1995-01-20",3.3672,3.3672,3.3672,3.3672,1361.0],["1995-01-23",3.4461,3.4461,3.4198,3.4461,7317.0],["1995-01-24",3.4461,3.4461,3.4461,3.4461,0.0],["1995-01-25",3.4198,3.4198,3.3672,3.3672,5105.0],["1995-01-26",3.4724,3.4724,3.4198,3.4724,1872.0],["1995-01-27",3.3672,3.4198,3.3672,3.3672,13273.0],["1995-01-30",3.3672,3.3672,3.3672,3.3672,0.0],["1995-01-31",3.3672,3.4198,3.3672,3.3672,9189.0],["1995-02-01",3.3804,3.3804,3.3672,3.3672,1702.0],["1995-02-02",3.3672,3.3672,3.3672,3.3672,0.0],["1995-02-03",3.3672,3.4724,3.3672,3.4724,4595.0],["1995-02-06",3.3672,3.525,3.3672,3.4724,20931.0],["1995-02-07",3.4198,3.4198,3.4198,3.4198,340.0],["1995-02-08",3.3672,3.3672,3.3672,3.3672,2042.0],["1995-02-09",3.3672,3.4724,3.3672,3.3672,11912.0],["1995-02-10",3.4724,3.4724,3.4198,3.4198,5956.0],["1995-02-13",3.3672,3.4724,3.3672,3.4724,8849.0],["1995-02-14",3.3935,3.4461,3.3672,3.3672,19059.0],["1995-02-15",3.3672,3.5251,3.3672,3.5251,4254.0],["1995-02-16",3.525,3.525,3.3672,3.4461,33183.0],["1995-02-17",3.3672,3.4724,3.3672,3.4461,7147.0],["1995-02-21",3.4724,3.4724,3.3672,3.4198,2723.0],["1995-02-22",3.3672,3.5251,3.3672,3.5251,5956.0],["1995-02-23",3.4461,3.4461,3.4461,3.4461,3403.0],["1995-02-24",3.3672,3.5251,3.3672,3.5251,6637.0],["1995-02-27",3.418,3.471,3.418,3.418,109930.0],["1995-02-28",3.3915,3.5505,3.3915,3.5505,2893.0],["1995-03-01",3.3915,3.3915,3.3915,3.3915,170.0],["1995-03-02",3.3915,3.3915,3.3915,3.3915,511.0],["1995-03-03",3.3915,3.471,3.3915,3.3915,3574.0],["1995-03-06",3.3915,3.418,3.3915,3.418,18208.0],["1995-03-07",3.4975,3.4975,3.3915,3.3915,2212.0],["1995-03-08",3.3915,3.3915,3.3915,3.3915,0.0],["1995-03-09",3.3915,3.3915,3.3915,3.3915,2723.0],["1995-03-10",3.3915,3.3915,3.3915,3.3915,7317.0],["1995-03-13",3.3915,3.3915,3.3915,3.3915,7147.0],["1995-03-14",3.3915,3.3915,3.3915,3.3915,1872.0],["1995-03-15",3.3915,3.471,3.3915,3.471,4765.0],["1995-03-16",3.3915,3.3915,3.3915,3.3915,1872.0],["1995-03-17",3.3915,3.3915,3.3915,3.3915,851.0],["1995-03-20",3.3915,3.418,3.3915,3.3915,22122.0],["1995-03-21",3.3915,3.4975,3.3915,3.4445,2893.0],["1995-03-22",3.3915,3.4975,3.3915,3.4975,2723.0],["1995-03-23",3.3915,3.3915,3.3915,3.3915,1361.0],["1995-03-24",3.3915,3.4975,3.3915,3.4975,340.0],["1995-03-27",3.3915,3.3915,3.3915,3.3915,511.0],["1995-03-28",3.3915,3.3915,3.3915,3.3915,1872.0],["1995-03-29",3.3915,3.4048,3.3915,3.4048,9530.0],["1995-03-30",3.3915,3.3915,3.3915,3.3915,170.0],["1995-03-31",3.3915,3.3915,3.3915,3.3915,4084.0],["1995-04-03",3.3915,3.3915,3.3915,3.3915,7828.0],["1995-04-04",3.3915,3.3915,3.3915,3.3915,170.0],["1995-04-05",3.3915,3.3915,3.3385,3.3915,20250.0],["1995-04-06",3.3915,3.4445,3.3915,3.3915,16336.0],["1995-04-07",3.4048,3.4975,3.4048,3.4975,5445.0],["1995-04-10",3.3915,3.4975,3.3915,3.3915,1702.0],["1995-04-11",3.3915,3.418,3.3915,3.418,4935.0],["1995-04-12",3.3915,3.4975,3.3915,3.4975,5105.0],["1995-04-13",3.4975,3.4975,3.3915,3.3915,2723.0],["1995-04-17",3.3915,3.3915,3.3915,3.3915,1021.0],["1995-04-18",3.4975,3.4975,3.3915,3.3915,3914.0],["1995-04-19",3.3915,3.3915,3.365,3.365,11912.0],["1995-04-20",3.3385,3.3915,3.3385,3.365,2042.0],["1995-04-21",3.4975,3.4975,3.3385,3.418,1361.0],["1995-04-24",3.4975,3.4975,3.4445,3.4445,2042.0],["1995-04-25",3.3385,3.3385,3.3385,3.3385,7658.0],["1995-04-26",3.3915,3.4445,3.3385,3.4445,5956.0],["1995-04-27",3.365,3.4975,3.365,3.365,5445.0],["1995-04-28",3.3385,3.4445,3.3385,3.4445,30290.0],["1995-05-01",3.3385,3.4577,3.3385,3.4577,15826.0],["1995-05-02",3.3385,3.3385,3.3385,3.3385,2553.0],["1995-05-03",3.3385,3.4975,3.3385,3.3385,3744.0],["1995-05-04",3.3385,3.3783,3.3385,3.3783,7317.0],["1995-05-05",3.4975,3.4975,3.3385,3.3385,4424.0],["1995-05-08",3.3385,3.3385,3.3385,3.3385,851.0],["1995-05-09",3.3385,3.4975,3.3385,3.3385,1361.0],["1995-05-10",3.3385,3.3915,3.3385,3.3915,15826.0],["1995-05-11",3.365,3.3915,3.3385,3.3385,40330.0],["1995-05-12",3.3385,3.3915,3.3385,3.3385,1191.0],["1995-05-15",3.3385,3.4975,3.3385,3.418,20080.0],["1995-05-16",3.3385,3.3385,3.3385,3.3385,3063.0],["1995-05-17",3.3385,3.3385,3.3385,3.3385,3403.0],["1995-05-18",3.3385,3.3385,3.3385,3.3385,340.0],["1995-05-19",3.3385,3.3915,3.3385,3.3385,31311.0],["1995-05-22",3.3385,3.3915,3.3385,3.3385,11231.0],["1995-05-23",3.3385,3.4975,3.3385,3.4975,13784.0],["1995-05-24",3.3385,3.365,3.3385,3.3385,1532.0],["1995-05-25",3.3641,3.5243,3.3641,3.5243,5105.0],["1995-05-26",3.3641,3.3641,3.3641,3.3641,1021.0],["1995-05-30",3.3641,3.3641,3.3641,3.3641,511.0],["1995-05-31",3.3641,3.3641,3.3641,3.3641,681.0],["1995-06-01",3.3641,3.5243,3.3641,3.5243,5275.0],["1995-06-02",3.3641,3.4309,3.3641,3.4175,40160.0],["1995-06-05",3.3641,3.5243,3.3641,3.3641,6466.0],["1995-06-06",3.3641,3.4709,3.3641,3.4709,58879.0],["1995-06-07",3.4709,3.4709,3.4709,3.4709,0.0],["1995-06-08",3.3641,3.5243,3.3641,3.3641,2042.0],["1995-06-09",3.3641,3.4175,3.3641,3.4175,11742.0],["1995-06-12",3.3641,3.4976,3.3641,3.4442,19229.0],["1995-06-13",3.3641,3.3641,3.3641,3.3641,681.0],["1995-06-14",3.3641,3.4442,3.3641,3.4442,8849.0],["1995-06-15",3.3641,3.5243,3.3641,3.3641,15996.0],["1995-06-16",3.5243,3.5243,3.3641,3.3641,8509.0],["1995-06-19",3.3641,3.5243,3.3641,3.5243,1191.0],["1995-06-20",3.3641,3.5243,3.3641,3.3641,1532.0],["1995-06-21",3.3641,3.4175,3.3641,3.4175,1872.0],["1995-06-22",3.3641,3.3641,3.3641,3.3641,17698.0],["1995-06-23",3.3641,3.3908,3.3641,3.3908,15315.0],["1995-06-26",3.3641,3.4175,3.3641,3.3908,100741.0],["1995-06-27",3.3908,3.3908,3.3908,3.3908,0.0],["1995-06-28",3.3641,3.4442,3.3641,3.4175,17698.0],["1995-06-29",3.3641,3.3641,3.3641,3.3641,1702.0],["1995-06-30",3.5243,3.5243,3.4175,3.4709,30631.0],["1995-07-03",3.4709,3.4709,3.4709,3.4709,0.0],["1995-07-05",3.4175,3.4242,3.4175,3.4175,2553.0],["1995-07-06",3.5243,3.5243,3.4175,3.4175,14294.0],["1995-07-07",3.3641,3.5243,3.3641,3.4175,5956.0],["1995-07-10",3.5243,3.5243,3.3641,3.5243,6637.0],["1995-07-11",3.5243,3.5243,3.5243,3.5243,340.0],["1995-07-12",3.3641,3.5243,3.3641,3.4175,16166.0],["1995-07-13",3.3641,3.3641,3.3641,3.3641,2553.0],["1995-07-14",3.3641,3.5243,3.3641,3.3641,4424.0],["1995-07-17",3.3641,3.4175,3.3641,3.4175,3403.0],["1995-07-18",3.3908,3.3908,3.3908,3.3908,1702.0],["1995-07-19",3.3641,3.4175,3.3641,3.3641,7147.0],["1995-07-20",3.3641,3.4175,3.3641,3.4175,8849.0],["1995-07-21",3.5243,3.5243,3.3641,3.5243,4765.0],["1995-07-24",3.3908,3.4442,3.3908,3.4175,2723.0],["1995-07-25",3.4175,3.4976,3.3641,3.4976,12763.0],["1995-07-26",3.3641,3.4442,3.3641,3.3908,15486.0],["1995-07-27",3.3908,3.3908,3.3908,3.3908,0.0],["1995-07-28",3.4175,3.5243,3.3641,3.5243,3744.0],["1995-07-31",3.3641,3.3641,3.3641,3.3641,3233.0],["1995-08-01",3.3908,3.3908,3.3908,3.3908,2723.0],["1995-08-02",3.5243,3.5243,3.3641,3.3641,12593.0],["1995-08-03",3.4175,3.4175,3.4175,3.4175,511.0],["1995-08-04",3.4175,3.4175,3.4175,3.4175,681.0],["1995-08-07",3.5243,3.5243,3.4175,3.4709,14635.0],["1995-08-08",3.4175,3.4709,3.4175,3.4709,1021.0],["1995-08-09",3.551,3.551,3.4175,3.4175,12252.0],["1995-08-10",3.4175,3.4175,3.4175,3.4175,511.0],["1995-08-11",3.4175,3.4709,3.4175,3.4709,8168.0],["1995-08-14",3.4175,3.4709,3.4175,3.4709,1872.0],["1995-08-15",3.4175,3.4175,3.4175,3.4175,8679.0],["1995-08-16",3.4175,3.4175,3.4175,3.4175,4254.0],["1995-08-17",3.4175,3.4709,3.4175,3.4709,9359.0],["1995-08-18",3.4175,3.4175,3.4175,3.4175,340.0],["1995-08-21",3.4175,3.5243,3.4175,3.5243,7488.0],["1995-08-22",3.4175,3.5243,3.4175,3.4175,3233.0],["1995-08-23",3.4175,3.4175,3.4175,3.4175,1021.0],["1995-08-24",3.4175,3.4175,3.4175,3.4175,681.0],["1995-08-25",3.4175,3.4175,3.4175,3.4175,1361.0],["1995-08-28",3.4175,3.4442,3.4175,3.4175,43394.0],["1995-08-29",3.4576,3.4576,3.4175,3.4175,6466.0],["1995-08-30",3.4434,3.551,3.4434,3.4434,2893.0],["1995-08-31",3.4434,3.4434,3.4434,3.4434,7488.0],["1995-09-01",3.551,3.551,3.4434,3.551,2553.0],["1995-09-05",3.4434,3.551,3.4434,3.551,6977.0],["1995-09-06",3.4972,3.6048,3.4434,3.6048,2893.0],["1995-09-07",3.4434,3.4434,3.4434,3.4434,511.0],["1995-09-08",3.5241,3.6048,3.4434,3.6048,9019.0],["1995-09-11",3.4434,3.6048,3.4434,3.4434,35906.0],["1995-09-12",3.5241,3.5241,3.4434,3.4434,43394.0],["1995-09-13",3.4972,3.4972,3.4434,3.4434,28759.0],["1995-09-14",3.551,3.551,3.4703,3.551,21612.0],["1995-09-15",3.4434,3.551,3.4434,3.551,9530.0],["1995-09-18",3.551,3.551,3.4434,3.4434,48329.0],["1995-09-19",3.4703,3.4972,3.4703,3.4972,6977.0],["1995-09-20",3.4434,3.551,3.4434,3.551,3403.0],["1995-09-21",3.4972,3.551,3.4434,3.4434,1191.0],["1995-09-22",3.4972,3.551,3.4434,3.551,27057.0],["1995-09-25",3.5241,3.5241,3.4434,3.4434,25185.0],["1995-09-26",3.4434,3.551,3.4434,3.551,1361.0],["1995-09-27",3.4434,3.5106,3.4434,3.4434,69600.0],["1995-09-28",3.4972,3.4972,3.4972,3.4972,851.0],["1995-09-29",3.551,3.551,3.551,3.551,1361.0],["1995-10-02",3.551,3.551,3.4434,3.4434,4935.0],["1995-10-03",3.4434,3.4972,3.4434,3.4972,5105.0],["1995-10-04",3.4434,3.4434,3.4434,3.4434,4254.0],["1995-10-05",3.4434,3.4434,3.4434,3.4434,1191.0],["1995-10-06",3.551,3.551,3.4434,3.551,1702.0],["1995-10-09",3.4434,3.4434,3.4434,3.4434,2553.0],["1995-10-10",3.551,3.551,3.4434,3.4434,1021.0],["1995-10-11",3.551,3.551,3.4434,3.4434,2723.0],["1995-10-12",3.4434,3.4434,3.4434,3.4434,1702.0],["1995-10-13",3.4434,3.4434,3.4434,3.4434,8509.0],["1995-10-16",3.551,3.551,3.4434,3.4434,7828.0],["1995-10-17",3.4434,3.4434,3.4434,3.4434,2723.0],["1995-10-18",3.4972,3.551,3.4434,3.551,2212.0],["1995-10-19",3.4703,3.4703,3.4703,3.4703,4254.0],["1995-10-20",3.4434,3.4972,3.4434,3.4434,8338.0],["1995-10-23",3.551,3.551,3.4434,3.4434,3233.0],["1995-10-24",3.4434,3.4434,3.4434,3.4434,2042.0],["1995-10-25",3.4434,3.4434,3.4434,3.4434,681.0],["1995-10-26",3.551,3.551,3.4434,3.551,34034.0],["1995-10-27",3.551,3.551,3.4434,3.551,23654.0],["1995-10-30",3.4434,3.551,3.4434,3.551,11061.0],["1995-10-31",3.4972,3.4972,3.4972,3.4972,3403.0],["1995-11-01",3.4434,3.551,3.4434,3.4434,4254.0],["1995-11-02",3.4434,3.4972,3.4434,3.4972,4254.0],["1995-11-03",3.4837,3.551,3.4837,3.551,34885.0],["1995-11-06",3.551,3.551,3.4972,3.4972,5786.0],["1995-11-07",3.4972,3.4972,3.4972,3.4972,0.0],["1995-11-08",3.551,3.551,3.4434,3.551,9019.0],["1995-11-09",3.4434,3.551,3.4434,3.4434,14294.0],["1995-11-10",3.551,3.551,3.4703,3.4972,6296.0],["1995-11-13",3.5106,3.5106,3.4434,3.4434,50881.0],["1995-11-14",3.4434,3.5241,3.4434,3.4434,6977.0],["1995-11-15",3.4972,3.551,3.4972,3.551,6807.0],["1995-11-16",3.551,3.6048,3.4434,3.551,7828.0],["1995-11-17",3.6048,3.6048,3.4434,3.4434,1872.0],["1995-11-20",3.4434,3.4434,3.4434,3.4434,1872.0],["1995-11-21",3.6048,3.6048,3.4434,3.4434,1872.0],["1995-11-22",3.6586,3.7124,3.6586,3.6586,13103.0],["1995-11-24",3.7124,3.7124,3.6048,3.6048,11912.0],["1995-11-27",3.7124,3.7124,3.6586,3.7124,10721.0],["1995-11-28",3.7124,3.7124,3.6855,3.7124,10551.0],["1995-11-29",3.672,3.898,3.672,3.8415,12803.0],["1995-11-30",3.672,3.8415,3.672,3.8415,810.0],["1995-12-01",3.8415,3.898,3.8415,3.898,2917.0],["1995-12-04",3.7568,3.898,3.7568,3.898,810.0],["1995-12-05",3.898,3.898,3.785,3.785,3403.0],["1995-12-06",3.898,3.898,3.7285,3.898,2269.0],["1995-12-07",3.7285,3.898,3.7285,3.8415,9238.0],["1995-12-08",3.7285,3.7427,3.7285,3.7285,18314.0],["1995-12-11",3.8415,3.8415,3.8415,3.8415,486.0],["1995-12-12",3.8415,3.8415,3.7285,3.7285,17503.0],["1995-12-13",3.7285,3.8133,3.7285,3.7285,16045.0],["1995-12-14",3.7285,3.9545,3.7285,3.9545,32089.0],["1995-12-15",3.9545,3.9545,3.8415,3.8415,18476.0],["1995-12-18",4.0675,4.0675,3.8415,3.9263,3728.0],["1995-12-19",4.011,4.011,3.8415,3.8839,22365.0],["1995-12-20",4.011,4.011,3.8415,3.8415,15072.0],["1995-12-21",3.9545,4.011,3.898,3.898,2107.0],["1995-12-22",3.9262,4.011,3.8415,4.011,5024.0],["1995-12-26",3.9263,4.011,3.8415,3.8415,20096.0],["1995-12-27",4.011,4.011,3.8415,4.011,9400.0],["1995-12-28",4.011,4.011,3.8415,3.9545,8752.0],["1995-12-29",3.8415,3.9545,3.8415,3.9545,2269.0],["1996-01-02",3.8415,3.8486,3.8415,3.8415,20096.0],["1996-01-03",3.8415,3.8415,3.785,3.785,5186.0],["1996-01-04",3.785,3.785,3.672,3.672,24310.0],["1996-01-05",3.672,3.8415,3.672,3.8415,10372.0],["1996-01-08",3.8415,3.8415,3.8415,3.8415,648.0],["1996-01-09",3.8415,3.8415,3.672,3.672,1134.0],["1996-01-10",3.672,3.785,3.672,3.672,2107.0],["1996-01-11",3.672,3.8415,3.672,3.672,4862.0],["1996-01-12",3.672,3.7285,3.672,3.672,2269.0],["1996-01-15",3.8415,3.8415,3.7285,3.7285,1945.0],["1996-01-16",3.672,3.8415,3.672,3.785,2269.0],["1996-01-17",3.785,3.785,3.672,3.672,8103.0],["1996-01-18",3.672,3.672,3.672,3.672,5186.0],["1996-01-19",3.672,3.785,3.672,3.7285,13614.0],["1996-01-22",3.672,3.672,3.672,3.672,7455.0],["1996-01-23",3.7285,3.785,3.672,3.672,10372.0],["1996-01-24",3.7709,3.7709,3.672,3.7709,4376.0],["1996-01-25",3.672,3.785,3.672,3.785,15558.0],["1996-01-26",3.672,3.785,3.672,3.785,7779.0],["1996-01-29",3.672,3.785,3.672,3.785,3079.0],["1996-01-30",3.672,3.7285,3.672,3.672,22203.0],["1996-01-31",3.672,3.785,3.672,3.785,2107.0],["1996-02-01",3.672,3.785,3.672,3.785,23500.0],["1996-02-02",3.785,3.785,3.7285,3.7285,8752.0],["1996-02-05",3.7285,3.785,3.672,3.672,2269.0],["1996-02-06",3.785,3.785,3.785,3.785,162.0],["1996-02-07",3.7285,3.785,3.7285,3.785,4376.0],["1996-02-08",3.7285,3.7285,3.7285,3.7285,162.0],["1996-02-09",3.785,3.785,3.7285,3.7285,1297.0],["1996-02-12",3.7285,3.785,3.7285,3.785,2755.0],["1996-02-13",3.7285,3.7568,3.7285,3.7285,9886.0],["1996-02-14",3.785,3.785,3.7285,3.7285,28686.0],["1996-02-15",3.7568,3.7568,3.7285,3.7285,5672.0],["1996-02-16",3.7285,3.785,3.7285,3.7285,6321.0],["1996-02-20",3.785,3.785,3.7285,3.7568,6645.0],["1996-02-21",3.672,3.672,3.672,3.672,2107.0],["1996-02-22",3.672,3.672,3.672,3.672,5996.0],["1996-02-23",3.672,3.785,3.672,3.785,10534.0],["1996-02-26",3.672,3.785,3.672,3.7003,4376.0],["1996-02-27",3.672,3.672,3.672,3.672,1621.0],["1996-02-28",3.7016,3.7586,3.6447,3.6447,40679.0],["1996-02-29",3.6447,3.6447,3.6447,3.6447,1459.0],["1996-03-01",3.7586,3.7586,3.6447,3.6447,6159.0],["1996-03-04",3.6447,3.7016,3.6447,3.6447,16207.0],["1996-03-05",3.6447,3.7586,3.6447,3.7586,7293.0],["1996-03-06",3.7016,3.8155,3.7016,3.7016,21069.0],["1996-03-07",3.7016,3.7016,3.7016,3.7016,3403.0],["1996-03-08",3.7016,3.7016,3.7016,3.7016,13452.0],["1996-03-11",3.6447,3.8155,3.6447,3.8155,4214.0],["1996-03-12",3.6447,3.7301,3.6447,3.6447,2593.0],["1996-03-13",3.6447,3.7301,3.6447,3.6447,11831.0],["1996-03-14",3.8155,3.8155,3.8155,3.8155,162.0],["1996-03-15",3.6447,3.7728,3.6447,3.6447,548923.0],["1996-03-18",3.8155,3.8155,3.6447,3.6447,486.0],["1996-03-19",3.6447,3.8155,3.6447,3.7301,3241.0],["1996-03-20",3.7016,3.7586,3.7016,3.7586,3403.0],["1996-03-21",3.7016,3.7016,3.7016,3.7016,162.0],["1996-03-22",3.7016,3.7016,3.7016,3.7016,0.0],["1996-03-25",3.8725,3.8725,3.7586,3.8155,10210.0],["1996-03-26",3.7016,3.7871,3.7016,3.7871,2431.0],["1996-03-27",3.7016,3.7871,3.7016,3.7586,8752.0],["1996-03-28",3.7586,3.8155,3.7586,3.8155,4700.0],["1996-03-29",3.7586,3.8725,3.7586,3.8725,15234.0],["1996-04-01",3.8725,3.8725,3.7586,3.8725,5348.0],["1996-04-02",3.8155,3.8155,3.7586,3.7586,5510.0],["1996-04-03",3.7586,3.8725,3.7586,3.8725,5348.0],["1996-04-04",3.7657,3.8725,3.7586,3.8725,5996.0],["1996-04-08",3.7586,3.8155,3.7586,3.7586,22365.0],["1996-04-09",3.7586,3.8725,3.7586,3.7586,7455.0],["1996-04-10",3.7586,3.8155,3.7586,3.7586,3403.0],["1996-04-11",3.7586,3.7586,3.7586,3.7586,1134.0],["1996-04-12",3.7586,3.8155,3.7586,3.8155,13614.0],["1996-04-15",3.8725,3.8725,3.7586,3.8725,2431.0],["1996-04-16",3.7586,3.7586,3.7586,3.7586,5024.0],["1996-04-17",3.7586,3.7586,3.7586,3.7586,810.0],["1996-04-18",3.7586,3.8725,3.7586,3.8725,1783.0],["1996-04-19",3.8725,3.8725,3.7586,3.7586,3079.0],["1996-04-22",3.8725,3.8725,3.8155,3.8725,11669.0],["1996-04-23",3.8155,3.8725,3.8155,3.844,9724.0],["1996-04-24",3.8155,3.8725,3.8155,3.8155,20421.0],["1996-04-25",3.8155,3.8725,3.8155,3.8583,14748.0],["1996-04-26",3.8583,3.8583,3.8583,3.8583,0.0],["1996-04-29",3.9294,3.9294,3.8155,3.8155,6483.0],["1996-04-30",3.8155,3.8155,3.8155,3.8155,4214.0],["1996-05-01",3.8155,3.9294,3.8155,3.8155,1459.0],["1996-05-02",3.8155,3.8155,3.8155,3.8155,0.0],["1996-05-03",3.8725,3.9294,3.8155,3.9294,5996.0],["1996-05-06",3.8155,3.8583,3.8155,3.8583,810.0],["1996-05-07",3.8155,3.8155,3.8155,3.8155,2107.0],["1996-05-08",3.8155,3.8725,3.8155,3.8725,8103.0],["1996-05-09",3.8155,3.8725,3.8155,3.8155,4538.0],["1996-05-10",3.8155,3.8511,3.8155,3.8155,31117.0],["1996-05-13",3.8155,3.8725,3.8155,3.8583,11831.0],["1996-05-14",3.7871,3.8583,3.7586,3.8583,14910.0],["1996-05-15",3.7871,3.8725,3.7871,3.7871,7293.0],["1996-05-16",3.7871,3.8725,3.7871,3.7871,10859.0],["1996-05-17",3.8511,3.8511,3.8369,3.8369,16207.0],["1996-05-20",3.8725,3.8725,3.7871,3.8298,4376.0],["1996-05-21",3.8725,3.8725,3.7871,3.7871,2107.0],["1996-05-22",3.7871,3.7871,3.7871,3.7871,2917.0],["1996-05-23",3.7871,3.8298,3.7871,3.8298,2431.0],["1996-05-24",3.8725,3.8725,3.7871,3.8155,17017.0],["1996-05-28",3.7871,3.8725,3.7871,3.8725,22041.0],["1996-05-29",3.8736,3.8808,3.8163,3.8808,10696.0],["1996-05-30",3.8449,3.9023,3.8449,3.8449,19772.0],["1996-05-31",3.9023,3.9023,3.8449,3.8449,4700.0],["1996-06-03",3.8449,3.9023,3.8449,3.8449,7455.0],["1996-06-04",3.8449,3.9741,3.8449,3.8449,4052.0],["1996-06-05",3.8449,3.8449,3.8449,3.8449,3241.0],["1996-06-06",4.0171,4.0171,3.8449,3.8449,19286.0],["1996-06-07",3.9023,3.9023,3.8163,3.8163,648.0],["1996-06-10",3.8449,3.9023,3.8449,3.9023,53158.0],["1996-06-11",3.8163,3.8449,3.8163,3.8449,10048.0],["1996-06-12",3.8593,3.8736,3.8163,3.8736,19286.0],["1996-06-13",3.8449,3.9023,3.8449,3.8736,32251.0],["1996-06-14",3.8449,3.9023,3.8163,3.8593,11183.0],["1996-06-17",3.9023,3.9023,3.8163,3.8593,63693.0],["1996-06-18",3.8163,3.8163,3.8163,3.8163,2917.0],["1996-06-19",3.8163,3.8593,3.8163,3.8593,2917.0],["1996-06-20",3.8163,3.8593,3.8163,3.8163,22041.0],["1996-06-21",3.9023,3.9023,3.8163,3.8163,7293.0],["1996-06-24",3.8163,3.8163,3.8163,3.8163,2755.0],["1996-06-25",3.8163,3.8449,3.8163,3.8163,38896.0],["1996-06-26",3.9023,3.9023,3.8163,3.9023,59155.0],["1996-06-27",3.8163,3.8593,3.7589,3.7589,122847.0],["1996-06-28",3.8449,3.8449,3.7589,3.7589,69365.0],["1996-07-01",3.7589,3.7876,3.7589,3.7589,34358.0],["1996-07-02",3.7589,3.7589,3.7589,3.7589,1297.0],["1996-07-03",3.7589,3.7589,3.7589,3.7589,486.0],["1996-07-05",3.7589,3.7589,3.7589,3.7589,0.0],["1996-07-08",3.7732,3.7876,3.7589,3.7589,8914.0],["1996-07-09",3.7589,3.8163,3.7589,3.7589,9724.0],["1996-07-10",3.7302,3.7876,3.7302,3.7302,31279.0],["1996-07-11",3.7302,3.7876,3.7302,3.7876,6969.0],["1996-07-12",3.6728,3.6728,3.6154,3.6154,16207.0],["1996-07-15",3.7302,3.7302,3.6154,3.6154,13614.0],["1996-07-16",3.6441,3.7302,3.6154,3.7302,5672.0],["1996-07-17",3.6441,3.7302,3.6154,3.6728,19934.0],["1996-07-18",3.6154,3.6728,3.6154,3.6728,40841.0],["1996-07-19",3.7302,3.7302,3.6154,3.6154,1783.0],["1996-07-22",3.6154,3.6584,3.6154,3.6584,6483.0],["1996-07-23",3.6584,3.6584,3.6584,3.6584,0.0],["1996-07-24",3.6154,3.6154,3.6154,3.6154,3241.0],["1996-07-25",3.6728,3.7302,3.6441,3.6728,10372.0],["1996-07-26",3.6154,3.6154,3.6154,3.6154,810.0],["1996-07-29",3.6728,3.7302,3.6441,3.6728,20096.0],["1996-07-30",3.7876,3.7876,3.7589,3.7589,648.0],["1996-07-31",3.6728,3.6728,3.6728,3.6728,5672.0],["1996-08-01",3.7015,3.7015,3.7015,3.7015,486.0],["1996-08-02",3.7302,3.7302,3.7302,3.7302,9724.0],["1996-08-05",3.7302,3.7302,3.7302,3.7302,0.0],["1996-08-06",3.7302,3.7302,3.7302,3.7302,972.0],["1996-08-07",3.7302,3.8449,3.7302,3.8449,23338.0],["1996-08-08",3.8449,3.8449,3.8449,3.8449,162.0],["1996-08-09",3.8449,3.8449,3.7302,3.8449,6645.0],["1996-08-12",3.7589,3.8163,3.7589,3.7876,12317.0],["1996-08-13",3.7302,3.7876,3.7302,3.7589,11021.0],["1996-08-14",3.7302,3.8449,3.7302,3.7302,7455.0],["1996-08-15",3.7302,3.8449,3.7302,3.7302,3403.0],["1996-08-16",3.7302,3.7302,3.7302,3.7302,1621.0],["1996-08-19",3.7302,3.7302,3.7302,3.7302,0.0],["1996-08-20",3.7302,3.7302,3.7302,3.7302,0.0],["1996-08-21",3.7302,3.8449,3.7302,3.7302,13452.0],["1996-08-22",3.7302,3.7302,3.7302,3.7302,4862.0],["1996-08-23",3.7302,3.8449,3.7302,3.8449,2593.0],["1996-08-26",3.7589,3.8449,3.7302,3.7876,10048.0],["1996-08-27",3.8449,3.8449,3.7302,3.8449,6483.0],["1996-08-28",3.7593,3.875,3.7593,3.7593,3728.0],["1996-08-29",3.875,3.875,3.7593,3.7593,4376.0],["1996-08-30",3.8172,3.8172,3.7593,3.7593,3728.0],["1996-09-03",3.7593,3.875,3.7593,3.875,810.0],["1996-09-04",3.7593,3.875,3.7593,3.875,2431.0],["1996-09-05",3.7593,3.7593,3.7593,3.7593,1945.0],["1996-09-06",3.7593,3.875,3.7593,3.875,22852.0],["1996-09-09",3.875,3.875,3.8316,3.8316,8428.0],["1996-09-10",3.875,3.875,3.7593,3.7593,2269.0],["1996-09-11",3.7593,3.7593,3.7593,3.7593,1783.0],["1996-09-12",3.7593,3.7593,3.7593,3.7593,972.0],["1996-09-13",3.7593,3.7593,3.7593,3.7593,3403.0],["1996-09-16",3.875,3.875,3.7593,3.7593,18638.0],["1996-09-17",3.7593,3.8027,3.7593,3.7883,7779.0],["1996-09-18",3.7593,3.9907,3.7593,3.9039,22203.0],["1996-09-19",3.875,3.9329,3.875,3.9039,19772.0],["1996-09-20",3.9039,3.9329,3.9039,3.9039,13127.0],["1996-09-23",3.875,3.875,3.875,3.875,972.0],["1996-09-24",3.9907,3.9907,3.9329,3.9329,4214.0],["1996-09-25",3.875,3.9329,3.875,3.875,3890.0],["1996-09-26",3.875,3.875,3.875,3.875,648.0],["1996-09-27",3.875,3.9039,3.875,3.9039,1783.0],["1996-09-30",3.9039,3.9039,3.9039,3.9039,3403.0],["1996-10-01",3.9039,3.9039,3.9039,3.9039,1621.0],["1996-10-02",3.9039,3.9039,3.9039,3.9039,4862.0],["1996-10-03",3.9329,3.9618,3.9329,3.9618,10534.0],["1996-10-04",3.9329,3.9907,3.9329,3.9618,15883.0],["1996-10-07",3.9329,4.0485,3.9329,3.9618,65475.0],["1996-10-08",3.9329,4.0485,3.9329,4.0485,14100.0],["1996-10-09",4.0485,4.0485,3.9329,3.9907,22527.0],["1996-10-10",4.0485,4.1064,3.9329,3.9907,22689.0],["1996-10-11",4.1064,4.1064,3.9907,4.1064,4862.0],["1996-10-14",3.9907,3.9907,3.9907,3.9907,162.0],["1996-10-15",3.9907,4.0485,3.9907,3.9907,9238.0],["1996-10-16",3.9907,4.0196,3.9907,4.0196,2269.0],["1996-10-17",4.1064,4.1064,3.9907,4.1064,11345.0],["1996-10-18",4.0485,4.1064,3.9907,4.0485,12317.0],["1996-10-21",4.1064,4.1064,4.1064,4.1064,162.0],["1996-10-22",4.1064,4.1642,3.9907,4.1642,13290.0],["1996-10-23",4.1642,4.2799,4.1064,4.1642,10859.0],["1996-10-24",4.2799,4.3377,4.2799,4.2799,810.0],["1996-10-25",4.222,4.3377,4.1642,4.2799,12803.0],["1996-10-28",4.222,4.3955,4.222,4.3955,3403.0],["1996-10-29",4.3955,4.3955,4.222,4.222,10372.0],["1996-10-30",4.222,4.3377,4.222,4.2799,6807.0],["1996-10-31",4.3377,4.3377,4.222,4.222,4862.0],["1996-11-01",4.3955,4.3955,4.3955,4.3955,1621.0],["1996-11-04",4.3377,4.4534,4.3377,4.4534,5186.0],["1996-11-05",4.4245,4.4245,4.3377,4.3377,3565.0],["1996-11-06",4.4245,4.4245,4.3377,4.3955,4538.0],["1996-11-07",4.3955,4.3955,4.2799,4.3955,9076.0],["1996-11-08",4.3955,4.3955,4.3955,4.3955,972.0],["1996-11-11",4.3377,4.3955,4.3377,4.3955,486.0],["1996-11-12",4.3955,4.3955,4.3955,4.3955,972.0],["1996-11-13",4.3955,4.3955,4.3955,4.3955,2431.0],["1996-11-14",4.3955,4.3955,4.3955,4.3955,21069.0],["1996-11-15",4.3955,4.3955,4.3088,4.3955,26255.0],["1996-11-18",4.4534,4.4534,4.3377,4.3377,3079.0],["1996-11-19",4.3377,4.5691,4.3377,4.5691,4214.0],["1996-11-20",4.3377,4.4534,4.3377,4.4534,1783.0],["1996-11-21",4.3377,4.3955,4.3377,4.3666,2755.0],["1996-11-22",4.3666,4.5691,4.3666,4.5691,6807.0],["1996-11-25",4.4823,4.4823,4.4823,4.4823,2755.0],["1996-11-26",4.4939,4.6153,4.4939,4.4939,8952.0],["1996-11-27",4.4939,4.4939,4.4939,4.4939,0.0],["1996-11-29",4.4939,4.4939,4.4939,4.4939,0.0],["1996-12-02",4.4939,4.4939,4.4939,4.4939,1080.0],["1996-12-03",4.4939,4.6761,4.4939,4.4939,31333.0],["1996-12-04",4.4939,4.5242,4.4939,4.4939,6483.0],["1996-12-05",4.5546,4.6153,4.4939,4.4939,29327.0],["1996-12-06",4.5546,4.5546,4.4331,4.5546,926.0],["1996-12-09",4.6153,4.6153,4.4331,4.4331,617.0],["1996-12-10",4.6153,4.6153,4.4939,4.4939,15744.0],["1996-12-11",4.4331,4.4331,4.4331,4.4331,309.0],["1996-12-12",4.5242,4.5546,4.4939,4.4939,13274.0],["1996-12-13",4.4331,4.4939,4.4331,4.4939,3241.0],["1996-12-16",4.5546,4.6153,4.4331,4.4483,26857.0],["1996-12-17",4.4939,4.4939,4.4331,4.4331,4013.0],["1996-12-18",4.4635,4.4635,4.4331,4.4331,6946.0],["1996-12-19",4.4331,4.5242,4.4331,4.4331,16979.0],["1996-12-20",4.4787,4.4939,4.4787,4.4939,2624.0],["1996-12-23",4.4331,4.4939,4.4331,4.4483,24079.0],["1996-12-24",4.4331,4.4483,4.4331,4.4331,22072.0],["1996-12-26",4.3724,4.3724,4.3724,4.3724,463.0],["1996-12-27",4.3724,4.3724,4.3724,4.3724,2007.0],["1996-12-30",4.3724,4.5546,4.3724,4.3724,1852.0],["1996-12-31",4.3724,4.3724,4.3724,4.3724,0.0],["1997-01-02",4.3724,4.3724,4.2965,4.2965,22998.0],["1997-01-03",4.2813,4.3724,4.2813,4.2813,12965.0],["1997-01-06",4.3724,4.3724,4.2813,4.3724,2161.0],["1997-01-07",4.2813,4.2813,4.2813,4.2813,617.0],["1997-01-08",4.2813,4.3724,4.2813,4.3724,6946.0],["1997-01-09",4.2813,4.3724,4.2813,4.3724,14818.0],["1997-01-10",4.2813,4.3724,4.2813,4.2813,12965.0],["1997-01-13",4.3724,4.3724,4.2813,4.2813,6637.0],["1997-01-14",4.342,4.342,4.2813,4.342,46151.0],["1997-01-15",4.342,4.342,4.2813,4.342,4013.0],["1997-01-16",4.342,4.4331,4.2813,4.4028,8952.0],["1997-01-17",4.3117,4.4331,4.3117,4.4331,61431.0],["1997-01-20",4.3117,4.4028,4.3117,4.3117,27166.0],["1997-01-21",4.3117,4.4331,4.3117,4.3724,13583.0],["1997-01-22",4.4331,4.4331,4.3117,4.342,4167.0],["1997-01-23",4.3117,4.4028,4.3117,4.3269,515220.0],["1997-01-24",4.4331,4.4331,4.342,4.342,58962.0],["1997-01-27",4.342,4.342,4.342,4.342,1235.0],["1997-01-28",4.342,4.3724,4.342,4.3724,8644.0],["1997-01-29",4.3724,4.3724,4.342,4.342,82114.0],["1997-01-30",4.3724,4.3724,4.3572,4.3724,10187.0],["1997-01-31",4.3724,4.3724,4.342,4.3724,48157.0],["1997-02-03",4.342,4.3724,4.342,4.342,14355.0],["1997-02-04",4.3724,4.3724,4.342,4.3724,4939.0],["1997-02-05",4.342,4.4331,4.342,4.4331,3550.0],["1997-02-06",4.4331,4.4331,4.342,4.342,7254.0],["1997-02-07",4.3876,4.4331,4.342,4.3724,11268.0],["1997-02-10",4.342,4.342,4.342,4.342,463.0],["1997-02-11",4.342,4.3724,4.342,4.3724,1852.0],["1997-02-12",4.342,4.4331,4.342,4.4331,2007.0],["1997-02-13",4.3724,4.4331,4.3724,4.3724,17596.0],["1997-02-14",4.4939,4.4939,4.3724,4.3724,9107.0],["1997-02-18",4.5242,4.5242,4.3724,4.4483,7563.0],["1997-02-19",4.3724,4.3724,4.3724,4.3724,5094.0],["1997-02-20",4.5242,4.5242,4.3724,4.3724,12657.0],["1997-02-21",4.5242,4.5242,4.4483,4.4483,309.0],["1997-02-24",4.3724,4.4635,4.3724,4.4331,27783.0],["1997-02-25",4.5242,4.5242,4.5242,4.5242,463.0],["1997-02-26",4.561,4.561,4.561,4.561,0.0],["1997-02-27",4.4691,4.5304,4.4385,4.5304,17750.0],["1997-02-28",4.4385,4.5304,4.4079,4.4079,24542.0],["1997-03-03",4.5304,4.5916,4.4385,4.5916,15126.0],["1997-03-04",4.5304,4.5304,4.5304,4.5304,1544.0],["1997-03-05",4.4691,4.4691,4.4691,4.4691,309.0],["1997-03-06",4.5304,4.5916,4.4691,4.5457,16207.0],["1997-03-07",4.5916,4.5916,4.4691,4.4691,18676.0],["1997-03-10",4.5304,4.5916,4.5304,4.5304,4939.0],["1997-03-11",4.6528,4.6528,4.5304,4.6528,27629.0],["1997-03-12",4.6834,4.714,4.5916,4.6528,29018.0],["1997-03-13",4.5916,4.714,4.5916,4.714,18831.0],["1997-03-14",4.6834,4.714,4.6528,4.6528,7563.0],["1997-03-17",4.7752,4.7752,4.6528,4.6528,6020.0],["1997-03-18",4.6528,4.714,4.6528,4.6834,19294.0],["1997-03-19",4.5916,4.6375,4.5916,4.5916,12657.0],["1997-03-20",4.5916,4.5916,4.5916,4.5916,2315.0],["1997-03-21",4.6528,4.714,4.5916,4.6834,19448.0],["1997-03-24",4.714,4.7752,4.6222,4.7752,17442.0],["1997-03-25",4.714,4.8977,4.714,4.7446,19911.0],["1997-03-26",4.7752,4.8365,4.7752,4.7752,9724.0],["1997-03-27",4.7752,4.8977,4.7752,4.8977,7254.0],["1997-03-31",4.7752,4.8058,4.7752,4.7752,20220.0],["1997-04-01",4.8977,4.8977,4.7752,4.8977,18831.0],["1997-04-02",4.8977,4.8977,4.7752,4.8671,7100.0],["1997-04-03",4.7752,4.8058,4.7752,4.8058,10341.0],["1997-04-04",4.7752,4.7752,4.7752,4.7752,309.0],["1997-04-07",4.8977,4.8977,4.7752,4.8058,4939.0],["1997-04-08",4.7752,4.8977,4.7752,4.8365,21918.0],["1997-04-09",4.9589,4.9589,4.8977,4.8977,7872.0],["1997-04-10",4.9589,4.9589,4.8671,4.8671,617.0],["1997-04-11",4.9436,5.0201,4.8671,4.8671,16979.0],["1997-04-14",5.0201,5.0201,4.8671,4.8977,5402.0],["1997-04-15",4.8671,4.8977,4.8671,4.8977,2933.0],["1997-04-16",4.8977,4.9283,4.8671,4.9283,2470.0],["1997-04-17",4.9283,4.9283,4.9283,4.9283,0.0],["1997-04-18",4.8977,5.0201,4.8671,4.8671,5094.0],["1997-04-21",4.8671,4.8977,4.8671,4.8977,9415.0],["1997-04-22",4.8977,4.9512,4.8671,4.8977,32568.0],["1997-04-23",4.8671,5.0201,4.8671,4.8671,17287.0],["1997-04-24",4.8671,4.9283,4.8671,4.8671,7254.0],["1997-04-25",4.8671,4.9283,4.8671,4.9283,19448.0],["1997-04-28",4.9589,4.9589,4.8671,4.913,8644.0],["1997-04-29",4.8671,4.9589,4.8671,4.9589,18676.0],["1997-04-30",4.9589,4.9589,4.8671,4.8671,4167.0],["1997-05-01",4.9283,4.9895,4.8671,4.8671,20837.0],["1997-05-02",4.8671,4.9895,4.8671,4.9895,1389.0],["1997-05-05",4.9895,4.9895,4.8671,4.8671,56955.0],["1997-05-06",4.8671,4.9895,4.8671,4.8671,15589.0],["1997-05-07",4.9895,4.9895,4.8671,4.8671,1698.0],["1997-05-08",4.8977,4.9283,4.8977,4.8977,8026.0],["1997-05-09",4.8977,4.9895,4.8977,4.8977,18831.0],["1997-05-12",4.9283,4.9895,4.9283,4.9742,25313.0],["1997-05-13",4.9742,4.9742,4.9742,4.9742,0.0],["1997-05-14",4.9283,4.9895,4.8671,4.9283,5865.0],["1997-05-15",4.9283,4.9283,4.8671,4.8671,1544.0],["1997-05-16",4.9895,4.9895,4.8977,4.8977,12657.0],["1997-05-19",4.9895,5.0201,4.9283,4.9895,12811.0],["1997-05-20",4.9283,4.9589,4.9283,4.9589,4013.0],["1997-05-21",4.9283,4.9895,4.9283,4.9283,7254.0],["1997-05-22",5.0201,5.0201,4.9283,4.9283,12657.0],["1997-05-23",4.9283,5.0507,4.9283,5.0048,35037.0],["1997-05-27",5.0507,5.0813,4.9589,5.0813,18831.0],["1997-05-28",4.995,5.18,4.995,5.1492,8644.0],["1997-05-29",5.0567,5.1183,5.0567,5.0567,7563.0],["1997-05-30",5.1183,5.18,5.0567,5.18,28400.0],["1997-06-02",5.0567,5.1183,5.0567,5.0567,12811.0],["1997-06-03",5.0258,5.0258,5.0258,5.0258,309.0],["1997-06-04",5.1183,5.1183,5.0567,5.1183,3241.0],["1997-06-05",5.0258,5.0875,5.0258,5.0875,3241.0],["1997-06-06",5.0258,5.18,5.0258,5.18,3396.0],["1997-06-09",5.18,5.18,5.0258,5.18,22226.0],["1997-06-10",5.18,5.18,5.0567,5.0567,6637.0],["1997-06-11",5.0567,5.0567,5.0567,5.0567,4167.0],["1997-06-12",5.0875,5.1338,5.0567,5.1338,28709.0],["1997-06-13",5.1338,5.1338,5.1338,5.1338,0.0],["1997-06-16",5.18,5.18,5.1183,5.18,5248.0],["1997-06-17",5.0567,5.18,5.0567,5.18,15435.0],["1997-06-18",5.0567,5.1183,5.0567,5.0567,13892.0],["1997-06-19",5.18,5.18,5.0567,5.0567,12965.0],["1997-06-20",5.2108,5.2108,5.0875,5.0875,20683.0],["1997-06-23",5.2417,5.365,5.18,5.365,18522.0],["1997-06-24",5.18,5.4575,5.18,5.4575,20374.0],["1997-06-25",5.4575,6.0742,5.365,6.0433,124560.0],["1997-06-26",5.9508,6.3825,5.9508,6.3517,62049.0],["1997-06-27",6.3825,6.5983,6.1667,6.5983,62049.0],["1997-06-30",6.4133,6.6292,6.3825,6.6292,107891.0],["1997-07-01",6.4133,6.5983,6.0433,6.1358,42601.0],["1997-07-02",6.0742,6.2283,6.0742,6.2283,6020.0],["1997-07-03",6.0742,6.5367,6.0742,6.4133,34729.0],["1997-07-07",6.4133,6.4133,6.2283,6.2283,8181.0],["1997-07-08",6.5367,6.5367,6.29,6.475,42446.0],["1997-07-09",6.5367,6.5367,6.1667,6.1667,10650.0],["1997-07-10",6.4133,6.4133,6.1667,6.29,3550.0],["1997-07-11",6.4133,6.475,6.2283,6.4133,18059.0],["1997-07-14",6.1667,6.1821,6.0433,6.0433,11731.0],["1997-07-15",6.2283,6.2283,6.0433,6.0433,15281.0],["1997-07-16",6.1358,6.1667,6.0433,6.105,12348.0],["1997-07-17",6.0433,6.0433,6.0433,6.0433,1544.0],["1997-07-18",6.0433,6.1358,5.9817,6.1358,22689.0],["1997-07-21",5.9817,6.1358,5.8583,5.8583,22381.0],["1997-07-22",5.9817,5.9817,5.4883,5.4883,26857.0],["1997-07-23",5.5808,5.7967,5.5808,5.7967,30253.0],["1997-07-24",5.7967,5.7967,5.7042,5.7196,4939.0],["1997-07-25",5.6117,5.7967,5.6117,5.735,14818.0],["1997-07-28",5.7967,5.92,5.6733,5.8429,11422.0],["1997-07-29",5.8429,5.92,5.7658,5.92,12965.0],["1997-07-30",6.0125,6.2592,5.9508,6.2592,18676.0],["1997-07-31",6.105,6.3825,6.105,6.3825,41675.0],["1997-08-01",6.3825,6.3825,6.1358,6.1667,13274.0],["1997-08-04",6.3208,6.3208,6.1358,6.29,6483.0],["1997-08-05",6.29,6.29,6.29,6.29,1544.0],["1997-08-06",6.1667,6.29,6.1358,6.1358,18213.0],["1997-08-07",6.1667,6.29,6.1667,6.2592,16361.0],["1997-08-08",6.2592,6.2592,6.1667,6.2592,6174.0],["1997-08-11",6.1667,6.2592,6.1667,6.1975,4167.0],["1997-08-12",6.1667,6.3517,6.1667,6.1667,13274.0],["1997-08-13",6.1667,6.3517,6.0125,6.105,61894.0],["1997-08-14",6.0742,6.1667,6.0125,6.0125,3087.0],["1997-08-15",6.0125,6.0896,6.0125,6.0896,26394.0],["1997-08-18",6.0125,6.0433,6.0125,6.0125,8644.0],["1997-08-19",6.0433,6.0433,6.0433,6.0433,12965.0],["1997-08-20",6.1667,6.1667,6.0125,6.0896,19448.0],["1997-08-21",6.0896,6.0896,6.0896,6.0896,0.0],["1997-08-22",5.92,6.105,5.92,5.9817,12965.0],["1997-08-25",6.0125,6.0125,6.0125,6.0125,6174.0],["1997-08-26",5.92,6.105,5.92,6.0125,23924.0],["1997-08-27",5.9817,6.105,5.9817,6.105,1080.0],["1997-08-28",6.1472,6.2093,6.023,6.2093,1698.0],["1997-08-29",6.2093,6.2093,6.023,6.023,2778.0],["1997-09-02",6.1472,6.3025,6.0851,6.1472,31179.0],["1997-09-03",6.2093,6.3025,6.1472,6.3025,10650.0],["1997-09-04",6.3025,6.3025,6.2093,6.2093,69766.0],["1997-09-05",6.2093,6.2714,6.2093,6.2714,3241.0],["1997-09-08",6.3646,6.3646,6.2093,6.2869,4631.0],["1997-09-09",6.2869,6.2869,6.2869,6.2869,0.0],["1997-09-10",6.3646,6.3646,6.2093,6.2093,8335.0],["1997-09-11",6.2093,6.2869,6.2093,6.2869,4631.0],["1997-09-12",6.3335,6.3335,6.2093,6.3335,13274.0],["1997-09-15",6.2714,6.3646,6.2714,6.2714,1235.0],["1997-09-16",6.3646,6.3646,6.2714,6.3646,8181.0],["1997-09-17",6.3646,6.3646,6.2093,6.2093,1389.0],["1997-09-18",6.3646,6.3646,6.2093,6.2093,1698.0],["1997-09-19",6.2093,6.2714,6.2093,6.2714,7409.0],["1997-09-22",6.3646,6.3646,6.2093,6.2093,463.0],["1997-09-23",6.2093,6.3646,6.2093,6.3646,11113.0],["1997-09-24",6.2093,6.3335,6.2093,6.2869,4631.0],["1997-09-25",6.2093,6.3646,6.2093,6.3646,2624.0],["1997-09-26",6.3956,6.4267,6.3646,6.3956,3550.0],["1997-09-29",6.3025,6.5819,6.3025,6.5508,15744.0],["1997-09-30",6.5508,6.5508,6.3956,6.5508,12194.0],["1997-10-01",6.5508,6.5508,6.4577,6.5198,28092.0],["1997-10-02",6.4577,6.4732,6.4267,6.4577,3396.0],["1997-10-03",6.5198,6.5819,6.5198,6.5819,309.0],["1997-10-06",6.4577,6.5819,6.4577,6.5198,27320.0],["1997-10-07",6.5508,6.5819,6.4267,6.5819,3550.0],["1997-10-08",6.5198,6.5819,6.4577,6.4577,15744.0],["1997-10-09",6.5198,6.5819,6.5198,6.5819,4631.0],["1997-10-10",6.4577,6.5819,6.4577,6.5819,1544.0],["1997-10-13",6.4577,6.5819,6.4577,6.4577,42601.0],["1997-10-14",6.6129,6.6129,6.4577,6.5353,2161.0],["1997-10-15",6.5508,6.5508,6.5508,6.5508,309.0],["1997-10-16",6.4887,6.6129,6.4577,6.5198,6020.0],["1997-10-17",6.4577,6.644,6.4577,6.5198,19911.0],["1997-10-20",6.4577,6.4577,6.4577,6.4577,617.0],["1997-10-21",6.644,6.644,6.4577,6.4577,23616.0],["1997-10-22",6.4577,6.5198,6.3956,6.5198,8181.0],["1997-10-23",6.3956,6.4577,6.3956,6.4577,2470.0],["1997-10-24",6.4577,6.5198,6.4577,6.5198,5248.0],["1997-10-27",6.3025,6.3025,6.3025,6.3025,463.0],["1997-10-28",6.3335,6.3335,6.1162,6.3335,5557.0],["1997-10-29",6.3335,6.3335,6.1162,6.1472,56029.0],["1997-10-30",6.3335,6.3335,6.1472,6.3335,16207.0],["1997-10-31",6.2404,6.2404,6.1783,6.2093,21300.0],["1997-11-03",6.2404,6.3335,6.1783,6.2093,5248.0],["1997-11-04",6.3335,6.3646,6.3335,6.3335,20837.0],["1997-11-05",6.3646,6.3646,6.2093,6.2714,16515.0],["1997-11-06",6.2093,6.3646,6.2093,6.2093,16824.0],["1997-11-07",6.2093,6.3646,6.2093,6.2093,4476.0],["1997-11-10",6.3646,6.3646,6.2093,6.2714,10650.0],["1997-11-11",6.3646,6.3646,6.2093,6.2093,1080.0],["1997-11-12",6.1472,6.2714,6.1472,6.2093,16515.0],["1997-11-13",6.2093,6.2249,6.1472,6.1472,7409.0],["1997-11-14",6.2093,6.2404,6.2093,6.2404,26703.0],["1997-11-17",6.1472,6.2714,6.1472,6.2093,6946.0],["1997-11-18",6.3335,6.3335,6.1472,6.3335,6483.0],["1997-11-19",6.3956,6.5198,6.3956,6.4577,17442.0],["1997-11-20",6.5508,6.5819,6.3646,6.5819,10496.0],["1997-11-21",6.6285,6.7371,6.5198,6.5198,9107.0],["1997-11-24",6.5819,6.5819,6.4577,6.4577,13737.0],["1997-11-25",6.5819,6.5819,6.3956,6.4577,4785.0],["1997-11-26",6.6502,6.7806,6.259,6.6502,15876.0],["1997-11-28",6.7072,6.7806,6.6502,6.7317,3675.0],["1997-12-01",6.7154,6.7806,6.6176,6.6502,24843.0],["1997-12-02",6.6176,6.748,6.6176,6.6176,1911.0],["1997-12-03",6.6176,6.7154,6.6176,6.7154,12642.0],["1997-12-04",6.748,6.748,6.5198,6.5198,32340.0],["1997-12-05",6.5361,6.5524,6.5198,6.5198,9114.0],["1997-12-08",6.5605,6.6176,6.5605,6.5687,3822.0],["1997-12-09",6.6013,6.6828,6.5198,6.6502,54978.0],["1997-12-10",6.7154,6.7154,6.6339,6.6828,2205.0],["1997-12-11",6.6665,6.7806,6.585,6.7806,8673.0],["1997-12-12",6.8947,6.911,6.748,6.748,2058.0],["1997-12-15",6.748,6.911,6.7154,6.8784,4704.0],["1997-12-16",6.9762,6.9762,6.7154,6.7154,4116.0],["1997-12-17",6.8132,6.9762,6.7154,6.911,9114.0],["1997-12-18",6.7154,6.8458,6.7154,6.7806,10731.0],["1997-12-19",6.6828,6.8458,6.6828,6.748,3087.0],["1997-12-22",6.8458,6.9436,6.6176,6.8621,25284.0],["1997-12-23",6.9762,7.074,6.8132,6.9762,10437.0],["1997-12-24",7.074,7.074,6.911,6.9436,5439.0],["1997-12-26",6.9436,6.9436,6.9436,6.9436,0.0],["1997-12-29",7.1066,7.1392,6.9762,7.1392,37044.0],["1997-12-30",7.1066,7.2207,7.0414,7.1392,5439.0],["1997-12-31",7.0414,7.0414,7.0414,7.0414,294.0],["1998-01-02",6.9436,7.1718,6.7643,7.1718,23226.0],["1998-01-05",6.911,7.0414,6.7806,6.7806,9555.0],["1998-01-06",7.1066,7.2044,6.9762,6.9762,4116.0],["1998-01-07",6.9762,7.0088,6.7154,6.7154,26607.0],["1998-01-08",6.748,6.748,6.6176,6.6176,1029.0],["1998-01-09",6.585,6.6502,6.2916,6.2916,26460.0],["1998-01-12",6.1286,6.3894,6.1286,6.3894,588.0],["1998-01-13",6.585,6.7806,6.2427,6.585,23667.0],["1998-01-14",6.585,6.7806,6.585,6.7806,3381.0],["1998-01-15",6.8458,6.8784,6.7643,6.8295,11613.0],["1998-01-16",6.8784,6.9925,6.585,6.9925,12201.0],["1998-01-20",7.0414,7.1066,6.8621,7.0414,5145.0],["1998-01-21",6.9599,7.1066,6.9599,7.0332,15288.0],["1998-01-22",7.0414,7.1066,7.0414,7.0414,1764.0],["1998-01-23",6.9599,7.0414,6.748,6.748,18081.0],["1998-01-26",6.911,6.9436,6.6665,6.6665,3969.0],["1998-01-27",6.7806,6.9762,6.7806,6.7969,7791.0],["1998-01-28",6.7806,7.1066,6.6502,7.0414,4410.0],["1998-01-29",7.0414,7.1066,6.6828,7.1066,5880.0],["1998-01-30",7.1066,7.1066,6.911,6.911,735.0],["1998-02-02",7.1066,7.1066,6.7154,6.7154,2205.0],["1998-02-03",6.8784,6.8784,6.7806,6.8132,6468.0],["1998-02-04",6.7154,6.7806,6.7154,6.7154,3675.0],["1998-02-05",6.7806,6.7806,6.7154,6.7154,1470.0],["1998-02-06",6.748,6.7806,6.748,6.7806,11172.0],["1998-02-09",6.7154,6.7969,6.6828,6.748,7644.0],["1998-02-10",6.6828,6.7806,6.6828,6.748,8820.0],["1998-02-11",6.748,6.911,6.6828,6.8132,12936.0],["1998-02-12",6.7806,6.8132,6.748,6.8132,14553.0],["1998-02-13",6.9436,6.9436,6.7806,6.9436,4116.0],["1998-02-17",6.8132,6.8784,6.7806,6.8784,1764.0],["1998-02-18",6.8621,6.8784,6.8621,6.8784,1617.0],["1998-02-19",6.7806,6.9028,6.7806,6.9028,3822.0],["1998-02-20",6.8784,6.8784,6.748,6.748,11466.0],["1998-02-23",6.7806,6.7806,6.7154,6.7806,6027.0],["1998-02-24",6.8784,6.9273,6.8539,6.8539,5586.0],["1998-02-25",6.956,7.0544,6.956,7.0544,14112.0],["1998-02-26",6.9232,6.956,6.7919,6.956,28077.0],["1998-02-27",6.9232,6.956,6.7919,6.956,26019.0],["1998-03-02",6.8904,7.0872,6.8904,6.8904,2205.0],["1998-03-03",6.8247,6.956,6.8247,6.956,20139.0],["1998-03-04",6.956,6.956,6.8575,6.8904,18375.0],["1998-03-05",6.9232,6.9232,6.9232,6.9232,3675.0],["1998-03-06",7.0216,7.0216,6.956,7.0216,9114.0],["1998-03-09",6.956,7.0872,6.956,7.0216,19698.0],["1998-03-10",7.1528,7.1528,6.9888,7.0216,18375.0],["1998-03-11",7.0216,7.0872,7.0216,7.0872,6468.0],["1998-03-12",6.9888,6.9888,6.9888,6.9888,441.0],["1998-03-13",7.0216,7.0216,7.0216,7.0216,588.0],["1998-03-16",7.1528,7.1528,7.0216,7.1528,14847.0],["1998-03-17",7.0544,7.12,7.0216,7.12,11319.0],["1998-03-18",7.1528,7.2841,7.0872,7.1528,23373.0],["1998-03-19",7.3497,7.3497,7.12,7.3497,9996.0],["1998-03-20",7.3497,7.3497,7.1528,7.1528,3822.0],["1998-03-23",7.1528,7.2841,7.12,7.2185,18081.0],["1998-03-24",7.2185,7.3497,7.12,7.3497,2793.0],["1998-03-25",7.1528,7.1857,7.1528,7.1857,16317.0],["1998-03-26",7.1857,7.1857,7.1528,7.1528,3087.0],["1998-03-27",7.2513,7.2513,7.1692,7.2185,6468.0],["1998-03-30",7.1528,7.2841,7.1364,7.2841,14994.0],["1998-03-31",7.2841,7.3497,7.2841,7.3497,1176.0],["1998-04-01",7.1857,7.2513,7.1857,7.1857,4410.0],["1998-04-02",7.1857,7.2841,7.1857,7.1857,5145.0],["1998-04-03",7.3497,7.3497,7.2513,7.3497,3675.0],["1998-04-06",7.3497,7.3497,7.1857,7.2513,4263.0],["1998-04-07",7.3497,7.3497,7.1857,7.2513,4557.0],["1998-04-08",7.3497,7.481,7.0872,7.4153,28665.0],["1998-04-09",7.4153,7.6778,7.4153,7.481,19404.0],["1998-04-13",7.6122,7.6778,7.3497,7.481,10143.0],["1998-04-14",7.6778,8.0059,7.6778,8.0059,39837.0],["1998-04-15",7.9731,8.3012,7.7434,8.2684,16023.0],["1998-04-16",8.1372,8.334,8.1372,8.3012,13524.0],["1998-04-17",8.2684,8.4653,8.2684,8.4653,3381.0],["1998-04-20",8.2684,9.0559,8.2684,8.695,17640.0],["1998-04-21",8.9575,9.0559,8.6622,9.0559,30576.0],["1998-04-22",8.695,9.0559,8.695,8.9903,18228.0],["1998-04-23",8.7934,9.0559,8.7934,8.9575,29253.0],["1998-04-24",8.859,9.0559,8.859,8.9575,107016.0],["1998-04-27",9.0231,9.0231,8.695,8.7278,70413.0],["1998-04-28",8.695,8.9247,8.5965,8.7278,52185.0],["1998-04-29",9.0231,9.0231,8.7606,8.8918,63798.0],["1998-04-30",8.8918,8.8918,8.7278,8.7278,71148.0],["1998-05-01",8.7278,8.9247,8.6622,8.9247,4116.0],["1998-05-04",8.7934,8.7934,8.4325,8.695,10584.0],["1998-05-05",8.3997,8.7278,8.3997,8.6622,6468.0],["1998-05-06",8.7278,8.7278,8.3997,8.5801,4557.0],["1998-05-07",8.5801,8.5801,8.334,8.3997,82320.0],["1998-05-08",8.6786,8.6786,8.3997,8.5473,6027.0],["1998-05-11",8.5473,8.5473,8.3997,8.3997,1470.0],["1998-05-12",8.4817,8.4817,8.334,8.4817,2793.0],["1998-05-13",8.4653,8.5637,8.4653,8.5637,7056.0],["1998-05-14",8.5965,8.5965,8.4981,8.4981,441.0],["1998-05-15",8.3997,8.5965,8.3341,8.3341,6321.0],["1998-05-18",8.5309,8.5309,8.334,8.3997,11907.0],["1998-05-19",8.5309,8.5309,8.3012,8.4653,3675.0],["1998-05-20",8.3997,8.3997,8.3997,8.3997,2205.0],["1998-05-21",8.3997,8.6622,8.3997,8.6622,441.0],["1998-05-22",8.3997,8.3997,8.3012,8.3176,7497.0],["1998-05-26",8.4817,8.7934,8.2684,8.3341,12201.0],["1998-05-27",8.6293,8.6622,8.2684,8.6622,7791.0],["1998-05-28",8.707,8.9049,8.6493,8.707,3528.0],["1998-05-29",8.707,8.707,8.5751,8.707,1470.0],["1998-06-01",8.707,8.9049,8.5751,8.5916,1029.0],["1998-06-02",8.9709,9.0368,8.4432,8.4432,10437.0],["1998-06-03",8.5751,8.6081,8.3937,8.5751,10437.0],["1998-06-04",8.3772,8.9049,8.3772,8.9049,20580.0],["1998-06-05",8.3772,8.773,8.3772,8.5751,1470.0],["1998-06-08",8.5751,8.5751,8.4432,8.4432,2646.0],["1998-06-09",8.674,8.707,8.5751,8.707,4851.0],["1998-06-10",8.4432,8.707,8.4432,8.5091,11172.0],["1998-06-11",8.5421,8.707,8.4432,8.4432,1176.0],["1998-06-12",8.5586,8.5586,8.5421,8.5421,588.0],["1998-06-15",8.5421,8.8389,8.4432,8.5751,19110.0],["1998-06-16",8.4432,8.9709,8.4432,8.6191,22601.0],["1998-06-17",8.6191,8.9709,8.4871,8.5091,20837.0],["1998-06-18",8.6191,8.6191,8.4432,8.5311,17420.0],["1998-06-19",8.6191,8.6191,8.4432,8.4432,18081.0],["1998-06-22",8.4432,8.6191,8.4432,8.6191,5402.0],["1998-06-23",8.4871,8.6191,8.3112,8.3112,8710.0],["1998-06-24",8.4871,8.4871,8.2673,8.4871,5623.0],["1998-06-25",8.3552,8.6191,8.3552,8.5751,12458.0],["1998-06-26",8.5311,8.6191,8.4432,8.4432,5072.0],["1998-06-29",8.4432,8.6191,8.4432,8.6191,27342.0],["1998-06-30",8.5751,8.9709,8.5311,8.9269,30539.0],["1998-07-01",8.8664,9.2347,8.8169,9.2347,13892.0],["1998-07-02",9.1687,9.2347,9.1028,9.1028,1544.0],["1998-07-06",9.1687,9.1797,8.751,8.9269,22822.0],["1998-07-07",8.751,8.9269,8.6191,8.707,27232.0],["1998-07-08",8.795,8.795,8.4432,8.663,5733.0],["1998-07-09",8.6191,8.9709,8.4432,8.6191,22491.0],["1998-07-10",8.6191,8.6191,8.4432,8.4432,17861.0],["1998-07-13",8.5311,8.5311,8.5311,8.5311,110.0],["1998-07-14",8.4432,8.4432,8.3552,8.3552,992.0],["1998-07-15",8.4432,8.4432,8.2673,8.3112,9261.0],["1998-07-16",8.4432,8.4432,8.2673,8.4432,5182.0],["1998-07-17",8.6191,8.6191,8.2673,8.4432,6615.0],["1998-07-20",8.6191,8.795,8.5751,8.795,16097.0],["1998-07-21",8.5751,8.795,8.5751,8.795,1874.0],["1998-07-22",8.707,8.9269,8.6191,8.74,4079.0],["1998-07-23",8.5311,8.8829,8.5311,8.707,2205.0],["1998-07-24",8.5311,8.6191,8.4432,8.4652,3197.0],["1998-07-27",8.4652,8.4871,8.3552,8.4432,10584.0],["1998-07-28",8.3552,8.4432,8.3112,8.3222,15766.0],["1998-07-29",8.707,8.707,8.3772,8.3772,2426.0],["1998-07-30",8.3112,8.3112,8.3112,8.3112,331.0],["1998-07-31",8.6191,8.6191,8.2233,8.2233,21940.0],["1998-08-03",8.3112,8.3112,8.0034,8.0034,13340.0],["1998-08-04",7.9594,8.4871,7.9594,8.4871,32414.0],["1998-08-05",8.4432,8.4432,8.1353,8.1353,10805.0],["1998-08-06",8.4432,8.4432,8.0474,8.1353,20837.0],["1998-08-07",8.2673,8.2673,8.0914,8.0914,4190.0],["1998-08-10",8.1353,8.2673,8.1134,8.2673,1433.0],["1998-08-11",8.0034,8.1793,8.0034,8.0914,6174.0],["1998-08-12",8.2673,8.3112,8.0914,8.2673,10033.0],["1998-08-13",8.1353,8.3112,8.1353,8.3112,14884.0],["1998-08-14",8.3552,8.5751,8.3552,8.3772,39139.0],["1998-08-17",8.3552,8.4432,8.3552,8.4432,551.0],["1998-08-18",8.3552,8.4432,8.3552,8.4432,2756.0],["1998-08-19",8.3552,8.4432,8.3552,8.3552,1985.0],["1998-08-20",8.4871,8.795,8.4871,8.795,27452.0],["1998-08-21",8.8829,8.8829,8.663,8.8829,35280.0],["1998-08-24",8.707,8.795,8.707,8.707,42226.0],["1998-08-25",8.795,8.795,8.707,8.707,20176.0],["1998-08-26",8.751,8.751,8.707,8.707,20837.0],["1998-08-27",8.707,8.751,8.1353,8.663,32083.0],["1998-08-28",8.4686,8.679,8.369,8.369,8710.0],["1998-08-31",8.1476,8.2362,8.0591,8.0591,6395.0],["1998-09-01",8.0148,8.5019,7.8819,8.3247,4520.0],["1998-09-02",7.9262,8.4133,7.8819,8.4133,7718.0],["1998-09-03",8.4133,8.4133,8.1476,8.2362,1103.0],["1998-09-04",8.1476,8.3247,8.1476,8.3247,551.0],["1998-09-08",8.3247,8.3247,8.1698,8.2362,9371.0],["1998-09-09",8.1919,8.1919,7.7491,7.7491,2315.0],["1998-09-10",7.8819,7.8819,7.4391,7.4834,10474.0],["1998-09-11",7.3948,7.572,7.262,7.5498,5513.0],["1998-09-14",7.262,7.6605,7.262,7.5055,22601.0],["1998-09-15",7.6605,7.6605,7.3506,7.3948,5402.0],["1998-09-16",7.5277,7.7048,7.4391,7.6605,9812.0],["1998-09-17",7.0849,7.7491,6.8635,7.7491,16979.0],["1998-09-18",7.7934,8.1033,7.6384,8.0591,58322.0],["1998-09-21",7.9705,8.214,7.9705,8.214,13892.0],["1998-09-22",8.1698,8.2805,8.1698,8.2805,19184.0],["1998-09-23",8.2805,8.2805,8.2362,8.2805,5843.0],["1998-09-24",8.1476,8.2805,8.0148,8.0148,2977.0],["1998-09-25",8.1255,8.1476,7.9262,8.0591,17309.0],["1998-09-28",8.1476,8.1476,7.9705,8.0591,8048.0],["1998-09-29",8.0369,8.0369,8.0148,8.0148,1764.0],["1998-09-30",7.9926,8.1476,7.9926,8.1476,221.0],["1998-10-01",8.0812,8.1808,7.9262,8.1698,31421.0],["1998-10-02",8.1476,8.1476,7.9705,8.1476,882.0],["1998-10-05",8.0148,8.0591,7.8819,8.0591,3197.0],["1998-10-06",7.8819,7.9705,7.7934,7.8155,5843.0],["1998-10-07",7.8155,7.8376,7.7934,7.7934,3749.0],["1998-10-08",7.7934,7.8377,7.7934,7.8155,3859.0],["1998-10-09",7.7934,7.8819,7.7934,7.8819,10364.0],["1998-10-12",7.7934,7.8819,7.7934,7.7934,6174.0],["1998-10-13",7.8376,7.8376,7.7934,7.7934,6725.0],["1998-10-14",7.9262,7.9262,7.7934,7.7934,10143.0],["1998-10-15",7.8377,7.8377,7.7934,7.8377,6836.0],["1998-10-16",7.7934,7.9705,7.7048,7.8377,35831.0],["1998-10-19",7.8377,7.8598,7.7934,7.8598,4300.0],["1998-10-20",7.8819,7.9262,7.8598,7.8819,27232.0],["1998-10-21",7.7934,7.9705,7.7934,7.9705,1103.0],["1998-10-22",7.7934,7.9262,7.7934,7.9262,35280.0],["1998-10-23",7.8819,7.8819,7.7934,7.8819,18081.0],["1998-10-26",7.8376,8.0369,7.8376,7.9262,5072.0],["1998-10-27",7.8819,7.9705,7.7934,7.8819,19955.0],["1998-10-28",7.8819,7.9705,7.8377,7.9705,17971.0],["1998-10-29",7.9594,7.9594,7.7934,7.8819,29216.0],["1998-10-30",7.9705,8.1476,7.8819,8.0148,5182.0],["1998-11-02",7.9705,7.9705,7.7934,7.7934,8710.0],["1998-11-03",7.8819,7.9262,7.8819,7.9262,6505.0],["1998-11-04",7.9041,8.1476,7.9041,7.9705,1654.0],["1998-11-05",8.1476,8.4576,8.0591,8.4576,6395.0],["1998-11-06",8.3247,8.9889,8.3247,8.9447,16648.0],["1998-11-09",9.0332,9.1218,8.8118,8.8118,64937.0],["1998-11-10",8.8118,8.8561,8.8118,8.8118,1874.0],["1998-11-11",9.0332,9.0332,8.8118,8.8561,7497.0],["1998-11-12",8.8118,9.0332,8.8118,9.0332,18302.0],["1998-11-13",8.9889,8.9889,8.8118,8.8118,9041.0],["1998-11-16",8.834,8.9889,8.834,8.9889,11135.0],["1998-11-17",8.9668,8.9668,8.8782,8.9004,2426.0],["1998-11-18",8.9447,8.9447,8.8561,8.8561,3308.0],["1998-11-19",8.8782,8.8782,8.8561,8.8561,1433.0],["1998-11-20",8.8561,8.9447,8.8118,8.8118,14112.0],["1998-11-23",9.0332,9.0332,8.9281,8.9281,2977.0],["1998-11-24",8.8782,8.9004,8.845,8.9004,2426.0],["1998-11-25",8.9447,9.1439,8.9004,9.1439,10253.0],["1998-11-27",9.3637,9.3637,9.3637,9.3637,525.0],["1998-11-30",9.5509,9.5509,9.153,9.4105,21945.0],["1998-12-01",9.5509,9.5509,9.3637,9.4339,11025.0],["1998-12-02",9.4573,9.4573,9.3637,9.3637,3885.0],["1998-12-03",9.3637,9.4573,9.3637,9.4573,24885.0],["1998-12-04",9.3637,9.4573,9.3637,9.4573,4620.0],["1998-12-07",9.5041,9.5041,9.27,9.27,4410.0],["1998-12-08",9.3637,9.4105,9.3637,9.3637,3045.0],["1998-12-09",9.3637,9.4573,9.3637,9.3871,6405.0],["1998-12-10",9.5275,9.5275,9.3637,9.3637,17220.0],["1998-12-11",9.5275,9.5275,9.3637,9.3637,19530.0],["1998-12-14",9.4339,9.4339,9.3637,9.3637,945.0],["1998-12-15",9.4339,9.4339,9.0359,9.0359,8925.0],["1998-12-16",9.27,9.27,8.8955,9.1764,13020.0],["1998-12-17",8.8018,9.5041,8.8018,9.3637,5880.0],["1998-12-18",9.3403,9.3403,8.9891,9.0359,13440.0],["1998-12-21",9.0827,9.3637,9.0242,9.27,13755.0],["1998-12-22",9.3637,9.4573,9.2232,9.3168,15540.0],["1998-12-23",9.1764,9.1764,8.9891,9.1296,4830.0],["1998-12-24",9.1998,9.27,9.0827,9.27,4410.0],["1998-12-28",9.1764,9.2232,8.9891,8.9891,2835.0],["1998-12-29",8.9891,9.4573,8.8955,8.8955,5880.0],["1998-12-30",8.8955,8.9423,8.755,8.8721,32655.0],["1998-12-31",8.8721,8.9189,8.755,8.755,2310.0],["1999-01-04",8.755,9.1764,8.7316,8.8955,42840.0],["1999-01-05",9.0593,9.0593,8.7082,8.755,22575.0],["1999-01-06",8.755,8.755,8.6848,8.7082,41475.0],["1999-01-07",8.6848,8.9423,8.5677,8.837,18795.0],["1999-01-08",8.9891,8.9891,8.4507,8.9423,11340.0],["1999-01-11",8.6614,8.6614,8.5678,8.6146,18585.0],["1999-01-12",8.5209,8.8018,8.4741,8.4741,9240.0],["1999-01-13",8.2868,8.5209,8.1464,8.3337,2205.0],["1999-01-14",8.3337,8.4273,7.9591,8.0527,26985.0],["1999-01-15",8.0996,8.4273,7.8655,8.2868,17010.0],["1999-01-19",8.1464,8.24,8.0527,8.24,2940.0],["1999-01-20",8.0527,8.1464,7.8655,8.0762,13860.0],["1999-01-21",8.0996,8.1698,7.8655,7.8655,5040.0],["1999-01-22",8.0996,8.2166,7.8655,7.9591,7770.0],["1999-01-25",8.0527,8.4273,7.8655,8.4273,7980.0],["1999-01-26",8.4273,8.4273,8.0527,8.3805,11340.0],["1999-01-27",8.4039,8.4039,7.8655,8.0059,12390.0],["1999-01-28",7.8655,8.3337,7.8655,8.1932,22365.0],["1999-01-29",8.1464,8.6614,8.1464,8.4975,21420.0],["1999-02-01",8.6614,8.6614,8.3337,8.5209,10395.0],["1999-02-02",8.6146,8.6146,8.1464,8.1464,5040.0],["1999-02-03",8.4273,8.6146,8.1464,8.3805,5040.0],["1999-02-04",8.3805,8.3805,8.0527,8.0527,840.0],["1999-02-05",8.6146,8.6146,8.24,8.24,1785.0],["1999-02-08",8.5209,8.5209,8.24,8.5209,5040.0],["1999-02-09",8.3805,8.3805,8.2868,8.2868,2100.0],["1999-02-10",8.24,8.4273,8.24,8.3337,27405.0],["1999-02-11",8.24,8.2868,8.24,8.24,1365.0],["1999-02-12",8.24,8.4039,8.24,8.24,61950.0],["1999-02-16",8.24,8.5677,8.24,8.2868,5355.0],["1999-02-17",8.2868,8.3571,8.2868,8.2868,48510.0],["1999-02-18",8.2868,8.4273,8.2868,8.3805,23520.0],["1999-02-19",8.2868,8.4273,8.2868,8.4273,945.0],["1999-02-22",8.3805,8.3805,8.2868,8.2868,2310.0],["1999-02-23",8.2868,8.4273,8.2868,8.3337,19740.0],["1999-02-24",8.3454,8.3571,8.3337,8.3337,16485.0],["1999-02-25",8.3978,8.4922,8.3978,8.4922,3465.0],["1999-02-26",8.3978,8.5394,8.3978,8.445,8085.0],["1999-03-01",8.4922,8.4922,8.445,8.4922,5565.0],["1999-03-02",8.5865,8.5865,8.4922,8.5865,6195.0],["1999-03-03",8.3978,8.5865,8.3978,8.4922,24150.0],["1999-03-04",8.5865,8.5865,8.4214,8.5865,735.0],["1999-03-05",8.5394,8.5865,8.3978,8.3978,2415.0],["1999-03-08",8.445,8.5865,8.3978,8.5865,4095.0],["1999-03-09",8.4214,8.4922,8.3978,8.4922,12915.0],["1999-03-10",8.5865,8.5865,8.445,8.445,12390.0],["1999-03-11",8.445,8.445,8.445,8.445,420.0],["1999-03-12",8.5865,8.5865,7.9732,8.3506,30660.0],["1999-03-15",8.3506,8.445,7.9732,8.445,11340.0],["1999-03-16",8.4922,8.5865,8.3035,8.4922,9870.0],["1999-03-17",8.3978,8.5865,8.3978,8.5865,2730.0],["1999-03-18",8.3978,8.3978,8.3978,8.3978,525.0],["1999-03-19",8.3978,8.3978,8.3978,8.3978,6930.0],["1999-03-22",8.3978,8.445,8.3978,8.445,10500.0],["1999-03-23",8.3978,8.4096,8.3978,8.4096,12285.0],["1999-03-24",8.445,8.445,8.3978,8.3978,5565.0],["1999-03-25",8.3978,8.3978,8.3035,8.3978,3150.0],["1999-03-26",8.4568,8.4568,8.3978,8.3978,3360.0],["1999-03-29",8.3978,8.445,8.3035,8.3506,12705.0],["1999-03-30",8.3506,8.3506,7.9968,7.9968,7350.0],["1999-03-31",7.9732,8.2091,7.8789,7.8789,13125.0],["1999-04-01",7.8789,7.8789,7.643,7.6901,3780.0],["1999-04-05",7.7373,7.9024,7.6665,7.7255,7455.0],["1999-04-06",7.643,7.926,7.643,7.643,3885.0],["1999-04-07",7.643,8.0676,7.643,7.926,6720.0],["1999-04-08",7.7845,7.926,7.643,7.643,2625.0],["1999-04-09",7.643,8.1147,7.643,8.1147,8085.0],["1999-04-12",7.643,8.1147,7.643,8.0676,8400.0],["1999-04-13",8.3035,8.3035,8.2091,8.3035,10500.0],["1999-04-14",8.3035,8.3035,8.1147,8.3035,8085.0],["1999-04-15",8.1147,8.3035,8.1147,8.1383,10500.0],["1999-04-16",8.1619,8.3506,8.1619,8.3035,10710.0],["1999-04-19",8.3035,8.3978,8.2563,8.3035,15435.0],["1999-04-20",8.2563,8.3506,8.2563,8.2563,15225.0],["1999-04-21",8.3388,8.3506,8.2563,8.2563,11970.0],["1999-04-22",8.3035,8.3035,7.8788,7.926,4935.0],["1999-04-23",8.0204,8.1147,7.8317,8.0204,5355.0],["1999-04-26",7.926,8.0676,7.926,7.926,5985.0],["1999-04-27",8.2091,8.3035,7.9732,8.0676,16590.0],["1999-04-28",8.0204,8.1147,8.0204,8.0676,58800.0],["1999-04-29",8.3035,8.3035,8.0676,8.0676,5670.0],["1999-04-30",8.0676,8.0676,8.0676,8.0676,6510.0],["1999-05-03",8.0912,8.1147,8.0676,8.1147,6825.0],["1999-05-04",8.2563,8.2563,8.0676,8.0676,4200.0],["1999-05-05",8.0676,8.1619,8.0676,8.1619,18585.0],["1999-05-06",8.1619,8.2799,8.1619,8.2327,5775.0],["1999-05-07",8.1619,8.2091,8.1619,8.2091,25620.0],["1999-05-10",8.1619,8.2563,8.1619,8.2327,53655.0],["1999-05-11",8.1619,8.2327,8.1619,8.2091,15960.0],["1999-05-12",8.2091,8.2563,8.1619,8.2091,28455.0],["1999-05-13",8.2091,8.2563,8.2091,8.2563,630.0],["1999-05-14",8.1147,8.2563,8.0204,8.0204,6720.0],["1999-05-17",8.1147,8.1147,8.1147,8.1147,210.0],["1999-05-18",8.1147,8.2091,8.1147,8.1147,5460.0],["1999-05-19",8.0676,8.2563,8.0676,8.2563,3885.0],["1999-05-20",8.0676,8.2563,8.0676,8.1147,9660.0],["1999-05-21",8.0676,8.1383,7.7845,7.9732,33495.0],["1999-05-24",8.1148,8.2091,7.7373,7.7845,30030.0],["1999-05-25",7.926,7.926,7.7373,7.7609,4620.0],["1999-05-26",7.7373,7.926,7.7373,7.7373,5775.0],["1999-05-27",7.7544,7.7544,7.6117,7.7069,1680.0],["1999-05-28",7.802,7.9923,7.802,7.9923,8085.0],["1999-06-01",7.9447,7.9447,7.8972,7.9447,1155.0],["1999-06-02",7.9447,7.9447,7.7544,7.7544,62580.0],["1999-06-03",7.7069,8.1826,7.7069,8.1826,840.0],["1999-06-04",7.7069,8.1826,7.7069,8.1826,420.0],["1999-06-07",8.1826,8.1826,7.7069,7.9447,1575.0],["1999-06-08",7.9447,7.9447,7.802,7.802,1890.0],["1999-06-09",8.1826,8.1826,7.9447,7.9923,3675.0],["1999-06-10",8.2302,8.2302,8.0875,8.1826,7035.0],["1999-06-11",8.1826,8.1826,8.0399,8.0399,1470.0],["1999-06-14",7.9923,8.2778,7.9923,8.0875,5250.0],["1999-06-15",8.2777,8.2777,7.9447,7.9447,13020.0],["1999-06-16",7.9447,8.1826,7.7544,7.9923,10920.0],["1999-06-17",7.9923,8.0399,7.8972,8.0399,29085.0],["1999-06-18",8.0399,8.2302,7.9923,7.9923,24360.0],["1999-06-21",8.1826,8.1826,8.1826,8.1826,2835.0],["1999-06-22",8.3253,8.3253,7.9447,7.9447,1050.0],["1999-06-23",8.3253,8.3253,7.8972,7.8972,945.0],["1999-06-24",7.8972,8.2778,7.802,7.802,3570.0],["1999-06-25",8.0399,8.0399,7.7901,7.7901,1365.0],["1999-06-28",8.0875,8.0875,7.7069,7.8972,3570.0],["1999-06-29",7.7069,7.7544,7.6117,7.7544,5460.0],["1999-06-30",7.7544,7.802,7.6593,7.802,4095.0],["1999-07-01",7.6593,7.9923,7.6593,7.9923,2310.0],["1999-07-02",7.9923,7.9923,7.802,7.8972,5040.0],["1999-07-06",7.8972,7.9923,7.6117,7.7069,36120.0],["1999-07-07",7.7069,7.9923,7.6117,7.6117,1470.0],["1999-07-08",7.9447,7.9447,7.6117,7.8258,3465.0],["1999-07-09",7.9447,7.9447,7.6117,7.6117,1575.0],["1999-07-12",7.9447,7.9447,7.8496,7.8496,630.0],["1999-07-13",7.6117,7.9923,7.6117,7.9685,3150.0],["1999-07-14",7.9923,7.9923,7.6117,7.9923,735.0],["1999-07-15",7.9923,7.9923,7.6117,7.802,3255.0],["1999-07-16",8.0399,8.0399,7.6117,7.6593,8610.0],["1999-07-19",7.8972,8.0399,7.6117,8.0399,3675.0],["1999-07-20",8.0399,8.0399,7.802,7.9923,2940.0],["1999-07-21",8.0637,8.0875,8.0637,8.0875,1050.0],["1999-07-22",7.9923,7.9923,7.7069,7.7544,3780.0],["1999-07-23",7.7069,7.7544,7.7069,7.7544,1260.0],["1999-07-26",7.7069,7.9923,7.7069,7.7544,1470.0],["1999-07-27",7.7544,7.802,7.6593,7.7069,2415.0],["1999-07-28",7.8496,7.8972,7.7782,7.8496,21945.0],["1999-07-29",7.8734,7.921,7.8496,7.8496,23205.0],["1999-07-30",7.8496,7.8972,7.8496,7.8496,6825.0],["1999-08-02",7.8734,8.0399,7.8496,7.9923,19845.0],["1999-08-03",7.8734,8.1112,7.8496,7.921,14490.0],["1999-08-04",8.135,8.135,7.8496,7.9923,11760.0],["1999-08-05",8.0875,8.0875,7.8972,7.921,16590.0],["1999-08-06",7.8496,8.135,7.3263,7.6117,20370.0],["1999-08-09",7.802,7.802,7.469,7.6593,4305.0],["1999-08-10",7.802,7.8972,7.5166,7.8972,76650.0],["1999-08-11",7.9447,7.9447,7.6355,7.8496,735.0],["1999-08-12",7.8496,7.8496,7.6117,7.7544,6720.0],["1999-08-13",7.9923,7.9923,7.6831,7.7069,3780.0],["1999-08-16",7.6117,7.6117,7.0884,7.2787,16275.0],["1999-08-17",7.5166,7.5166,7.2787,7.469,5775.0],["1999-08-18",7.3501,7.3976,7.136,7.2549,14280.0],["1999-08-19",7.2549,7.2787,7.136,7.2787,6405.0],["1999-08-20",7.3263,7.3263,7.2311,7.3025,2835.0],["1999-08-23",7.3263,7.469,7.1836,7.2073,6930.0],["1999-08-24",7.469,7.469,7.1836,7.2311,20370.0],["1999-08-25",7.3263,7.3263,7.1836,7.2311,3255.0],["1999-08-26",7.469,7.469,7.2073,7.2073,735.0],["1999-08-27",7.3025,7.3025,7.1836,7.1836,1260.0],["1999-08-30",7.2489,7.3929,7.2008,7.2489,8505.0],["1999-08-31",7.3449,7.3449,7.2489,7.2489,3570.0],["1999-09-01",7.3449,7.3689,7.2489,7.2489,1470.0],["1999-09-02",7.2969,7.2969,7.1288,7.1288,6825.0],["1999-09-03",7.2489,7.2969,7.1528,7.2009,17220.0],["1999-09-07",7.2969,7.2969,7.2009,7.2009,9030.0],["1999-09-08",7.2008,7.2008,7.1048,7.1288,2205.0],["1999-09-09",7.2008,7.4409,7.1048,7.4409,34440.0],["1999-09-10",7.5369,7.5369,6.9608,7.3929,20370.0],["1999-09-13",7.2009,7.4169,7.2009,7.2009,2100.0],["1999-09-14",7.4889,7.4889,7.0328,7.0568,7875.0],["1999-09-15",7.3929,7.3929,6.9608,7.2009,945.0],["1999-09-16",7.3929,7.3929,6.9608,6.9608,12285.0],["1999-09-17",7.2489,7.3929,7.1288,7.2969,7140.0],["1999-09-20",7.2489,7.2489,7.1048,7.2489,16170.0],["1999-09-21",7.2249,7.2969,7.1528,7.1528,11340.0],["1999-09-22",7.1048,7.2489,7.1048,7.2009,11550.0],["1999-09-23",7.2489,7.2729,7.0088,7.0568,15645.0],["1999-09-24",7.0328,7.1528,6.9368,6.9368,1260.0],["1999-09-27",6.9128,7.2008,6.9128,6.9128,1785.0],["1999-09-28",6.9128,6.9128,6.8168,6.9128,8295.0],["1999-09-29",7.0088,7.0088,6.6248,6.7208,6615.0],["1999-09-30",6.9128,6.9128,6.6488,6.6488,19950.0],["1999-10-01",6.6488,6.8168,6.6488,6.7208,4620.0],["1999-10-04",6.9128,6.9608,6.9128,6.9608,1260.0],["1999-10-05",6.9608,7.0568,6.9368,7.0088,10920.0],["1999-10-06",7.0328,7.0328,6.9128,6.9608,6195.0],["1999-10-07",6.9608,6.9848,6.9608,6.9608,2520.0],["1999-10-08",7.0508,7.0808,7.0328,7.0328,945.0],["1999-10-11",6.9608,7.0808,6.9488,7.0808,5670.0],["1999-10-12",6.9608,7.2008,6.9608,7.1048,2205.0],["1999-10-13",7.1048,7.2008,7.0568,7.1768,2310.0],["1999-10-14",6.9608,7.1168,6.9608,7.1168,2520.0],["1999-10-15",7.0568,7.2008,7.0568,7.0568,8715.0],["1999-10-18",7.0088,7.2009,7.0088,7.2009,3885.0],["1999-10-19",7.2008,7.2008,7.1048,7.1048,8190.0],["1999-10-20",7.1528,7.1528,7.0808,7.1528,4305.0],["1999-10-21",7.0088,7.1528,6.9128,7.0088,9765.0],["1999-10-22",7.0088,7.0568,6.9128,6.9128,5565.0],["1999-10-25",7.1048,7.1528,6.8648,7.1528,2205.0],["1999-10-26",7.0568,7.1048,6.8648,6.9368,11340.0],["1999-10-27",7.0088,7.0088,6.9128,6.9848,4935.0],["1999-10-28",7.1048,7.2008,7.0088,7.1528,4410.0],["1999-10-29",7.1048,7.2008,7.1048,7.1768,13230.0],["1999-11-01",7.1048,7.2008,7.0088,7.1048,6720.0],["1999-11-02",7.0568,7.1048,7.0088,7.1048,23730.0],["1999-11-03",7.2489,7.2489,7.2009,7.2009,1575.0],["1999-11-04",7.2489,7.2489,7.2489,7.2489,630.0],["1999-11-05",7.2489,7.2489,7.1528,7.1768,5250.0],["1999-11-08",7.2489,7.2489,6.9608,7.1048,15330.0],["1999-11-09",7.0568,7.1048,7.0568,7.0568,16695.0],["1999-11-10",7.1048,7.1048,7.1048,7.1048,3255.0],["1999-11-11",7.1048,7.1528,7.0328,7.1048,5880.0],["1999-11-12",7.1528,7.1528,6.9608,6.9848,28770.0],["1999-11-15",6.9608,7.0088,6.9128,7.0088,3360.0],["1999-11-16",6.9608,7.0328,6.9608,6.9848,9240.0],["1999-11-17",6.9128,6.9128,6.9128,6.9128,420.0],["1999-11-18",7.0568,7.1048,7.0568,7.1048,5145.0],["1999-11-19",7.1528,7.2008,7.0808,7.0808,4830.0],["1999-11-22",7.0808,7.1048,6.7928,6.7928,4410.0],["1999-11-23",6.8648,6.9128,6.6728,6.9128,15330.0],["1999-11-24",6.9128,7.1528,6.7448,6.9128,9555.0],["1999-11-26",7.0088,7.0088,6.9368,7.0088,5040.0],["1999-11-29",6.8552,7.1072,6.8048,7.1072,2600.0],["1999-11-30",7.0064,7.0064,6.8048,6.956,4300.0],["1999-12-01",6.8048,6.956,6.8048,6.956,2800.0],["1999-12-02",6.956,7.1576,6.7544,6.7544,6000.0],["1999-12-03",6.8552,6.8552,6.8048,6.8174,4000.0],["1999-12-06",6.8048,6.8174,6.7544,6.7544,3200.0],["1999-12-07",6.7544,6.7544,6.5528,6.5528,24900.0],["1999-12-08",6.5528,6.5528,5.9479,6.1495,73800.0],["1999-12-09",6.1999,6.4016,6.1999,6.3007,12000.0],["1999-12-10",6.3511,6.6032,6.1999,6.2251,18400.0],["1999-12-13",6.1999,6.1999,6.1495,6.1495,23600.0],["1999-12-14",6.3007,6.3007,6.1495,6.1999,17800.0],["1999-12-15",6.2503,6.3511,6.1495,6.1495,43400.0],["1999-12-16",6.1495,6.3511,6.1243,6.1243,31800.0],["1999-12-17",6.1999,6.2503,6.1495,6.1999,75200.0],["1999-12-20",6.1999,6.452,6.1495,6.1999,4100.0],["1999-12-21",6.1999,6.5528,6.1999,6.5528,6600.0],["1999-12-22",6.6032,6.6032,6.3007,6.452,4900.0],["1999-12-23",6.452,6.7544,6.452,6.6284,6600.0],["1999-12-27",6.452,6.6536,6.4016,6.6536,19200.0],["1999-12-28",6.4016,6.6032,6.4016,6.6032,6200.0],["1999-12-29",6.452,6.5024,6.3511,6.3511,33600.0],["1999-12-30",6.452,6.452,5.8975,5.9479,16400.0],["1999-12-31",5.9983,6.2503,5.8975,6.2503,6800.0],["2000-01-03",6.2503,6.6536,5.9479,6.452,38500.0],["2000-01-04",6.3511,6.452,5.9479,6.1243,27700.0],["2000-01-05",6.0991,6.4016,6.0487,6.2755,23400.0],["2000-01-06",6.1999,6.2251,6.0487,6.0487,4300.0],["2000-01-07",6.1999,6.4268,6.1495,6.3511,15600.0],["2000-01-10",6.3511,6.3511,6.1495,6.1999,11800.0],["2000-01-11",6.1495,6.1999,5.9479,5.9479,18900.0],["2000-01-12",6.0487,6.0487,5.9479,5.9479,13300.0],["2000-01-13",5.9479,5.9983,5.9479,5.9479,12400.0],["2000-01-14",6.0487,6.0487,5.9479,5.9479,20600.0],["2000-01-18",5.8975,6.0991,5.8975,6.0991,19100.0],["2000-01-19",6.1495,6.1999,6.0991,6.1747,14100.0],["2000-01-20",6.1999,6.1999,5.8975,5.8975,7900.0],["2000-01-21",5.9227,5.9983,5.8975,5.8975,10500.0],["2000-01-24",5.9479,6.0235,5.6959,5.6959,9100.0],["2000-01-25",5.7463,6.0487,5.7463,5.8723,12600.0],["2000-01-26",5.7463,6.0487,5.7463,6.0487,200.0],["2000-01-27",5.8471,5.8471,5.5447,5.5447,10900.0],["2000-01-28",5.6455,5.6455,5.5951,5.5951,3300.0],["2000-01-31",5.6455,5.6455,5.5447,5.6455,30100.0],["2000-02-01",5.9479,6.0487,5.4438,5.4438,19900.0],["2000-02-02",5.3934,5.5447,5.3934,5.4879,19000.0],["2000-02-03",5.6707,5.6707,5.3934,5.4438,53900.0],["2000-02-04",5.5447,5.5447,5.4186,5.5447,3700.0],["2000-02-07",5.5447,5.5447,5.5195,5.5447,8200.0],["2000-02-08",5.4438,5.5447,5.4438,5.4501,26900.0],["2000-02-09",5.5447,5.5447,5.343,5.343,26200.0],["2000-02-10",5.5447,5.5447,5.343,5.4438,10200.0],["2000-02-11",5.4438,5.5447,5.343,5.5447,9800.0],["2000-02-14",5.4438,5.5447,5.4438,5.4942,9300.0],["2000-02-15",5.5447,5.7967,5.4942,5.7841,11800.0],["2000-02-16",5.7715,5.7715,5.4438,5.5447,15700.0],["2000-02-17",5.4438,5.6959,5.4438,5.6455,7400.0],["2000-02-18",5.6959,5.6959,5.2422,5.343,15400.0],["2000-02-22",5.343,5.343,5.2422,5.3178,11100.0],["2000-02-23",5.3178,5.4942,5.1918,5.343,9300.0],["2000-02-24",5.1918,5.2422,4.5869,4.9146,22300.0],["2000-02-25",4.8894,5.0406,4.8894,4.9146,30700.0],["2000-02-28",4.9841,5.0097,4.8052,4.8563,8200.0],["2000-02-29",4.8052,5.3164,4.8052,5.3164,30900.0],["2000-03-01",5.163,5.4186,4.9074,5.2141,14800.0],["2000-03-02",4.9074,6.4921,4.9074,6.4921,63900.0],["2000-03-03",6.1343,6.2876,5.6231,5.7253,29600.0],["2000-03-06",5.572,5.7764,5.5208,5.6998,11600.0],["2000-03-07",5.4697,5.802,5.4697,5.5208,26100.0],["2000-03-08",5.6231,5.6231,5.3931,5.572,29500.0],["2000-03-09",5.3931,5.7253,5.3931,5.7253,10300.0],["2000-03-10",5.7125,5.7253,5.4186,5.6231,42500.0],["2000-03-13",5.3675,5.3675,5.163,5.2141,9200.0],["2000-03-14",5.2908,5.5208,5.0352,5.2141,10800.0],["2000-03-15",5.5208,5.7253,5.2141,5.3419,29900.0],["2000-03-16",5.7253,5.8276,5.3483,5.8276,24400.0],["2000-03-17",5.8276,6.2876,5.4697,6.2876,76600.0],["2000-03-20",6.211,6.211,6.032,6.032,17300.0],["2000-03-21",6.0832,6.0832,5.7253,5.7253,6600.0],["2000-03-22",5.6231,6.1343,5.572,6.1343,6000.0],["2000-03-23",5.7764,6.1343,5.6231,6.1343,30100.0],["2000-03-24",5.802,5.9298,5.7253,5.7764,7600.0],["2000-03-27",5.7253,5.9298,5.7253,5.8276,7700.0],["2000-03-28",5.7253,6.1598,5.7253,5.7253,17600.0],["2000-03-29",6.032,6.032,5.7253,5.7509,16600.0],["2000-03-30",5.8276,5.8276,5.7253,5.7253,64100.0],["2000-03-31",5.6231,5.9298,5.6231,5.9298,27600.0],["2000-04-03",5.9298,5.9298,5.7253,5.7253,14400.0],["2000-04-04",5.7509,5.9298,5.4186,5.7253,64800.0],["2000-04-05",5.7253,5.8787,5.6742,5.8276,10100.0],["2000-04-06",5.8276,5.8276,5.5209,5.6231,14200.0],["2000-04-07",5.572,5.7764,5.572,5.6486,14600.0],["2000-04-10",5.5208,5.6231,4.9074,5.0097,33300.0],["2000-04-11",5.1119,5.3164,4.8563,5.0863,13100.0],["2000-04-12",5.3164,5.3164,4.9074,4.9074,47400.0],["2000-04-13",4.9074,5.1119,4.7029,4.8563,30600.0],["2000-04-14",4.7796,4.9585,4.7029,4.7029,42600.0],["2000-04-17",4.8052,4.9074,4.2429,4.9074,45500.0],["2000-04-18",4.4985,4.9585,4.4985,4.9585,17600.0],["2000-04-19",4.7029,4.9585,4.6007,4.9074,12300.0],["2000-04-20",4.9074,4.9585,4.1918,4.2173,173100.0],["2000-04-24",4.3707,4.4985,3.9873,4.2237,74600.0],["2000-04-25",4.2429,4.3451,4.1662,4.1918,77100.0],["2000-04-26",4.1918,4.4218,4.1918,4.3707,53700.0],["2000-04-27",4.2684,4.3451,4.2429,4.3196,53900.0],["2000-04-28",4.294,4.3196,4.294,4.3196,10000.0],["2000-05-01",4.2684,4.3707,4.2684,4.3196,14100.0],["2000-05-02",4.294,4.294,4.2429,4.2429,21700.0],["2000-05-03",4.294,4.3451,4.2429,4.2684,33200.0],["2000-05-04",4.294,4.3196,4.2429,4.3196,27800.0],["2000-05-05",4.294,4.3707,4.294,4.3451,36900.0],["2000-05-08",4.3962,4.3962,4.2173,4.2429,15400.0],["2000-05-09",4.2429,4.294,4.1918,4.2684,37300.0],["2000-05-10",4.2684,4.2684,4.2173,4.2173,21700.0],["2000-05-11",4.2173,4.3451,4.1406,4.1918,44000.0],["2000-05-12",4.1918,4.2684,4.1406,4.2173,18500.0],["2000-05-15",4.294,4.294,4.0895,4.1918,39500.0],["2000-05-16",4.1662,4.294,4.1406,4.1406,20100.0],["2000-05-17",4.1662,4.1918,4.0128,4.0128,16000.0],["2000-05-18",4.1918,4.1918,3.9873,4.0384,41400.0],["2000-05-19",4.0256,4.0384,3.9873,3.9873,23200.0],["2000-05-22",4.0895,4.0895,3.9617,4.0128,45900.0],["2000-05-23",4.0384,4.1662,4.0128,4.064,79600.0],["2000-05-24",4.1406,4.1406,3.9873,4.0512,58000.0],["2000-05-25",4.0512,4.0895,4.0384,4.064,54900.0],["2000-05-26",4.064,4.0895,4.0384,4.0895,41600.0],["2000-05-30",4.1082,4.1602,4.0562,4.1082,16200.0],["2000-05-31",4.1082,4.2122,4.0562,4.1342,30500.0],["2000-06-01",4.0692,4.2642,4.0562,4.1862,27700.0],["2000-06-02",4.2902,4.3683,4.2642,4.3423,35600.0],["2000-06-05",4.3163,4.3163,4.2642,4.2642,61500.0],["2000-06-06",4.2902,4.4203,4.2382,4.3423,90100.0],["2000-06-07",4.3683,4.5243,4.3423,4.4723,58800.0],["2000-06-08",4.3683,4.4463,4.3423,4.4203,29100.0],["2000-06-09",4.3683,4.4723,4.3683,4.4463,13900.0],["2000-06-12",4.5113,4.5763,4.4723,4.4983,39400.0],["2000-06-13",4.4983,4.5503,4.4463,4.4723,28000.0],["2000-06-14",4.4723,4.4723,4.3683,4.4463,13200.0],["2000-06-15",4.4723,4.5243,4.4463,4.4983,91500.0],["2000-06-16",4.6543,4.6543,4.4203,4.4723,122300.0],["2000-06-19",4.4463,4.4723,4.2122,4.2382,51400.0],["2000-06-20",4.2122,4.3163,4.1342,4.1342,44800.0],["2000-06-21",4.1602,4.2642,4.1342,4.1602,84600.0],["2000-06-22",4.1342,4.2382,3.9782,3.9782,72700.0],["2000-06-23",4.2122,4.2642,3.9002,4.2642,74600.0],["2000-06-26",4.3163,4.5763,4.2122,4.3683,95300.0],["2000-06-27",4.3943,4.5503,4.3423,4.4983,56700.0],["2000-06-28",4.4983,4.5503,4.3163,4.3683,54100.0],["2000-06-29",4.0042,4.3423,4.0042,4.1342,54900.0],["2000-06-30",4.0042,4.4463,3.9522,4.4463,202100.0],["2000-07-03",4.3683,4.3943,4.0562,4.2122,30700.0],["2000-07-05",4.1862,4.3163,4.1602,4.2642,39200.0],["2000-07-06",4.2122,4.2642,4.1862,4.2642,23500.0],["2000-07-07",4.2642,4.4463,4.2382,4.3683,29300.0],["2000-07-10",4.1862,4.3162,4.1862,4.3162,7000.0],["2000-07-11",4.2642,4.3423,4.2642,4.2903,12700.0],["2000-07-12",4.3163,4.3683,4.2902,4.3683,33700.0],["2000-07-13",4.3683,4.4723,4.3423,4.4723,19700.0],["2000-07-14",4.4723,4.4723,4.3683,4.4463,23900.0],["2000-07-17",4.4463,4.4723,4.2902,4.3162,84500.0],["2000-07-18",4.3163,4.3423,4.2903,4.2903,37500.0],["2000-07-19",4.3163,4.6803,4.2903,4.4463,166100.0],["2000-07-20",4.4463,4.4983,4.2642,4.3162,34200.0],["2000-07-21",4.3163,4.3683,4.2382,4.2382,26600.0],["2000-07-24",4.2382,4.2642,4.1602,4.1862,17800.0],["2000-07-25",4.2382,4.2382,4.0562,4.0562,44200.0],["2000-07-26",4.0562,4.1602,4.0562,4.1082,21600.0],["2000-07-27",4.1212,4.5763,4.1212,4.5763,90100.0],["2000-07-28",4.4203,4.5763,4.3163,4.4203,106700.0],["2000-07-31",4.4723,4.5763,4.4203,4.5763,50900.0],["2000-08-01",4.5243,4.5503,4.4463,4.4463,19000.0],["2000-08-02",4.4723,4.6803,4.4723,4.6803,89400.0],["2000-08-03",4.3683,4.6803,4.3683,4.5243,70400.0],["2000-08-04",4.6023,4.6283,4.4463,4.5503,26500.0],["2000-08-07",4.6283,4.6803,4.4983,4.6803,54000.0],["2000-08-08",4.4723,4.9923,4.4723,4.7843,48900.0],["2000-08-09",4.8883,5.1743,4.6543,4.6543,66300.0],["2000-08-10",4.6803,4.7843,4.5763,4.6023,44700.0],["2000-08-11",4.5763,4.7583,4.2642,4.5503,40800.0],["2000-08-14",4.5243,4.5763,4.4203,4.5503,31000.0],["2000-08-15",4.5243,4.6803,4.4983,4.6803,31800.0],["2000-08-16",4.7323,4.7583,4.6803,4.6803,26600.0],["2000-08-17",4.7323,4.7323,4.6283,4.7063,9600.0],["2000-08-18",4.7063,4.7063,4.5243,4.6543,33500.0],["2000-08-21",4.6023,4.6543,4.5243,4.6543,26200.0],["2000-08-22",4.7583,4.7583,4.5763,4.6023,21500.0],["2000-08-23",4.6803,4.7583,4.6023,4.6543,206700.0],["2000-08-24",4.7583,4.7843,4.6023,4.6803,27300.0],["2000-08-25",4.6803,4.7323,4.6283,4.6803,20900.0],["2000-08-28",4.6283,4.6283,4.6023,4.6283,53100.0],["2000-08-29",4.7323,4.7323,4.5503,4.5763,85200.0],["2000-08-30",4.6217,4.7537,4.6217,4.7273,42700.0],["2000-08-31",4.7009,4.8066,4.6745,4.8066,35800.0],["2000-09-01",4.8066,5.0178,4.7801,4.9914,26100.0],["2000-09-05",4.9914,4.9914,4.8594,4.9122,9300.0],["2000-09-06",4.8594,4.965,4.8594,4.8858,15700.0],["2000-09-07",4.9386,4.965,4.8066,4.965,32400.0],["2000-09-08",4.9122,5.0178,4.9122,4.9386,24500.0],["2000-09-11",4.965,4.965,4.8858,4.8858,31300.0],["2000-09-12",5.0046,5.1763,4.8858,5.0178,30500.0],["2000-09-13",5.0707,5.1499,4.833,4.833,22000.0],["2000-09-14",5.0707,5.1763,4.965,5.1499,53800.0],["2000-09-15",4.7537,5.1235,4.7537,5.0442,65000.0],["2000-09-18",5.1499,5.1631,5.0442,5.0707,115200.0],["2000-09-19",4.9122,5.0707,4.9122,4.9914,27600.0],["2000-09-20",5.1499,5.1499,4.9386,4.965,19700.0],["2000-09-21",5.0178,5.0178,4.8858,4.8858,12400.0],["2000-09-22",4.8066,4.8594,4.6217,4.833,40900.0],["2000-09-25",4.7009,4.8858,4.7009,4.833,228700.0],["2000-09-26",4.8594,4.9122,4.5953,4.6481,86900.0],["2000-09-27",4.6481,4.8066,4.5425,4.5689,251800.0],["2000-09-28",4.5689,4.5953,4.5161,4.5425,90300.0],["2000-09-29",4.5425,5.2819,4.4896,5.0707,283200.0],["2000-10-02",5.0707,5.0707,4.9122,4.9122,42200.0],["2000-10-03",4.8594,4.9122,4.833,4.8858,45700.0],["2000-10-04",4.833,4.833,4.7009,4.7537,16700.0],["2000-10-05",5.2555,5.8101,5.0971,5.4404,683300.0],["2000-10-06",5.4272,5.4668,5.2555,5.3083,367100.0],["2000-10-09",5.2291,5.3083,5.2291,5.3083,6300.0],["2000-10-10",5.3083,5.3876,5.2555,5.3876,49800.0],["2000-10-11",5.2291,5.3876,5.2027,5.2819,84800.0],["2000-10-12",5.3876,5.3876,5.2027,5.2027,150400.0],["2000-10-13",5.2159,5.4932,5.2027,5.4404,80600.0],["2000-10-16",5.348,5.4932,5.2555,5.2555,54600.0],["2000-10-17",5.2555,5.4668,5.2555,5.3612,15400.0],["2000-10-18",5.2819,5.3876,5.2555,5.3876,32400.0],["2000-10-19",5.3612,5.4932,5.3348,5.4932,15400.0],["2000-10-20",5.4932,5.5196,5.4404,5.4932,12000.0],["2000-10-23",5.4932,5.5988,5.4932,5.5196,39800.0],["2000-10-24",5.4932,5.5988,5.4932,5.4932,36900.0],["2000-10-25",5.4932,5.7837,5.4932,5.5988,43500.0],["2000-10-26",5.7045,5.9158,5.5988,5.9158,43400.0],["2000-10-27",5.9158,6.3911,5.9158,6.2327,64100.0],["2000-10-30",6.2327,6.7345,6.1799,6.2591,83000.0],["2000-10-31",6.2591,6.6552,6.2591,6.3383,60800.0],["2000-11-01",6.444,6.444,6.127,6.2063,42500.0],["2000-11-02",6.2063,6.2327,6.127,6.1535,21100.0],["2000-11-03",6.1535,6.3383,6.127,6.3383,33800.0],["2000-11-06",6.2327,6.2855,6.127,6.127,14000.0],["2000-11-07",6.0742,6.1799,5.9422,6.1535,19200.0],["2000-11-08",5.9158,6.127,5.9158,6.0478,17500.0],["2000-11-09",6.0742,6.3119,5.9422,6.3119,17900.0],["2000-11-10",6.1799,6.2327,6.1006,6.127,13100.0],["2000-11-13",6.0742,6.2855,6.0214,6.2327,32900.0],["2000-11-14",6.2855,6.2987,6.1799,6.2327,25700.0],["2000-11-15",6.0742,6.3383,6.0742,6.2327,3600.0],["2000-11-16",6.2327,6.3383,6.2327,6.2327,15100.0],["2000-11-17",6.2591,6.3383,5.9158,6.1006,25800.0],["2000-11-20",5.9158,6.1799,5.9158,6.1799,11500.0],["2000-11-21",6.1799,6.2327,6.0742,6.127,14100.0],["2000-11-22",6.1799,6.2855,6.1799,6.1799,35700.0],["2000-11-24",6.2855,6.3383,6.2327,6.2327,7100.0],["2000-11-27",6.3383,6.3383,5.8101,6.1535,30800.0],["2000-11-28",6.0214,6.0742,5.9158,5.9686,45700.0],["2000-11-29",5.8809,6.0413,5.8809,5.9344,50500.0],["2000-11-30",6.0413,6.0948,5.8809,5.9878,53200.0],["2000-12-01",5.9344,6.1482,5.9344,6.0948,19900.0],["2000-12-04",5.9878,6.1482,5.8809,5.9878,31200.0],["2000-12-05",6.1014,6.1482,5.9344,6.1482,22100.0],["2000-12-06",5.9344,6.4155,5.9344,6.2017,30100.0],["2000-12-07",6.2017,6.2551,5.9878,5.9878,20300.0],["2000-12-08",6.1215,6.3019,5.9878,6.2017,12700.0],["2000-12-11",6.2551,6.4155,6.2551,6.3888,43300.0],["2000-12-12",6.3888,6.4155,6.2819,6.3353,18200.0],["2000-12-13",6.4155,6.4155,6.2017,6.2819,11200.0],["2000-12-14",6.4155,6.4155,6.2017,6.3353,12800.0],["2000-12-15",6.2284,6.3621,6.2017,6.342,66700.0],["2000-12-18",6.3754,6.4155,6.3086,6.4155,42000.0],["2000-12-19",6.3621,6.5225,6.3621,6.469,44100.0],["2000-12-20",6.469,6.5225,6.4423,6.5225,66200.0],["2000-12-21",6.469,6.469,6.2017,6.342,18600.0],["2000-12-22",6.2017,6.3621,6.2017,6.3086,22100.0],["2000-12-26",6.2819,6.4155,6.2284,6.4155,6300.0],["2000-12-27",6.2284,6.2551,6.0146,6.2551,17100.0],["2000-12-28",6.068,6.4155,6.068,6.3888,31400.0],["2000-12-29",6.2017,6.4155,6.1482,6.2551,30500.0],["2001-01-02",6.3353,6.4155,5.9878,6.2017,20500.0],["2001-01-03",6.3621,6.5225,6.2819,6.5225,36600.0],["2001-01-04",6.3621,6.6294,6.3621,6.6294,64600.0],["2001-01-05",6.5225,6.5759,6.2819,6.3086,14900.0],["2001-01-08",6.3086,6.4155,6.3086,6.322,8400.0],["2001-01-09",6.4155,6.5225,6.3086,6.4155,23200.0],["2001-01-10",6.3888,6.469,6.2284,6.4155,39400.0],["2001-01-11",6.4423,6.469,6.3888,6.4155,13500.0],["2001-01-12",6.3621,6.5225,6.3621,6.5225,32800.0],["2001-01-16",6.469,7.3779,6.3086,7.3511,148000.0],["2001-01-17",7.164,7.4313,6.8165,6.87,81700.0],["2001-01-18",6.8967,7.0571,6.8432,6.8967,43000.0],["2001-01-19",6.8432,7.0036,6.8432,6.87,36800.0],["2001-01-22",6.9502,7.0036,6.87,7.0036,28700.0],["2001-01-23",6.8432,7.0571,6.8432,7.0571,86100.0],["2001-01-24",7.0437,7.0571,7.0304,7.0571,37300.0],["2001-01-25",7.0304,7.164,7.0304,7.1105,31100.0],["2001-01-26",7.0304,7.3779,7.0304,7.3779,29500.0],["2001-01-29",7.3244,7.4848,7.2709,7.4848,49400.0],["2001-01-30",7.4581,7.4581,7.164,7.2709,100800.0],["2001-01-31",7.2709,7.3779,7.2175,7.2709,90400.0],["2001-02-01",7.1105,7.3244,7.1105,7.1105,64700.0],["2001-02-02",7.2175,7.2175,6.9502,7.0571,38800.0],["2001-02-05",7.0571,7.0905,6.87,6.87,38800.0],["2001-02-06",6.8967,7.1105,6.7096,6.87,35100.0],["2001-02-07",6.8967,7.0036,6.8432,7.0036,28100.0],["2001-02-08",7.0036,7.0571,6.87,7.0571,63600.0],["2001-02-09",7.0304,7.1907,7.0304,7.0838,27700.0],["2001-02-12",7.1105,7.2175,7.0838,7.164,66900.0],["2001-02-13",7.164,7.2442,7.1105,7.2442,31700.0],["2001-02-14",7.2175,7.2709,7.0838,7.2709,22800.0],["2001-02-15",7.2709,7.3779,7.2442,7.2977,27400.0],["2001-02-16",7.3779,7.3779,7.164,7.2175,17100.0],["2001-02-20",7.2175,7.4046,7.2175,7.3779,26500.0],["2001-02-21",7.3244,7.3779,7.1105,7.2843,18800.0],["2001-02-22",7.3244,7.3244,7.1373,7.1373,38900.0],["2001-02-23",7.2442,7.3511,6.8967,7.164,37600.0],["2001-02-26",7.0905,7.3779,7.0103,7.3712,14200.0],["2001-02-27",7.4244,7.4514,7.1274,7.1814,15100.0],["2001-02-28",7.2084,7.4514,7.1814,7.1814,14400.0],["2001-03-01",7.1814,7.4514,7.1814,7.1814,14700.0],["2001-03-02",7.3434,7.4514,7.2084,7.2084,29900.0],["2001-03-05",7.3096,7.3434,7.0464,7.0464,10400.0],["2001-03-06",7.1004,7.3434,7.0194,7.0936,19100.0],["2001-03-07",7.0734,7.4244,7.0734,7.2354,15600.0],["2001-03-08",7.2489,7.3164,7.0464,7.0464,12200.0],["2001-03-09",7.0464,7.0464,6.6414,6.8844,31100.0],["2001-03-12",6.6684,6.9114,6.6414,6.8034,27100.0],["2001-03-13",6.8034,7.1274,6.8034,6.8574,30300.0],["2001-03-14",6.8304,7.0666,6.6954,6.7764,21500.0],["2001-03-15",6.9114,6.9654,6.6684,6.8034,141500.0],["2001-03-16",6.8574,6.9114,6.6954,6.6954,34900.0],["2001-03-19",6.7494,6.9924,6.7494,6.9654,16500.0],["2001-03-20",6.7494,7.1274,6.7494,6.8304,11200.0],["2001-03-21",6.8034,6.8574,6.2095,6.2905,51800.0],["2001-03-22",6.4524,6.4794,5.7235,6.2635,67400.0],["2001-03-23",6.2635,6.6954,6.2635,6.5334,19500.0],["2001-03-26",6.5334,6.8574,6.5334,6.8034,19800.0],["2001-03-27",6.8574,7.0194,6.8574,6.9384,24000.0],["2001-03-28",6.8034,7.0194,6.6954,6.8574,21900.0],["2001-03-29",6.7224,7.1274,6.7224,6.9114,9200.0],["2001-03-30",7.0194,7.2354,6.8844,7.2084,16000.0],["2001-04-02",6.9182,7.2354,6.9182,7.2354,21900.0],["2001-04-03",7.1206,7.2354,6.8574,7.2354,27700.0],["2001-04-04",7.1004,7.1274,6.9114,6.9182,11300.0],["2001-04-05",7.1274,7.2354,6.5604,6.6954,66300.0],["2001-04-06",6.5334,6.9114,6.4794,6.8034,17400.0],["2001-04-09",6.7818,6.9848,6.4794,6.7386,29800.0],["2001-04-10",6.7991,6.8898,6.6781,6.6781,13300.0],["2001-04-11",6.8466,6.9114,6.6954,6.8034,9400.0],["2001-04-12",6.6997,6.9114,6.6997,6.9071,9700.0],["2001-04-16",6.8293,6.9071,6.7818,6.8898,6400.0],["2001-04-17",6.9071,6.9071,6.6954,6.8984,9200.0],["2001-04-18",6.8984,6.8984,6.6911,6.8682,10300.0],["2001-04-19",6.8682,6.8682,6.5874,6.5874,12500.0],["2001-04-20",6.4967,6.6306,6.4881,6.4881,12800.0],["2001-04-23",6.5356,6.5874,6.2203,6.3153,23600.0],["2001-04-24",6.3499,6.5226,6.3153,6.5226,52100.0],["2001-04-25",6.5313,6.8034,6.4794,6.6695,12700.0],["2001-04-26",6.6954,6.9114,6.501,6.825,24500.0],["2001-04-27",6.8682,6.8682,6.7818,6.8034,16100.0],["2001-04-30",6.8034,6.8034,6.635,6.635,9300.0],["2001-05-01",6.6349,6.8034,6.6134,6.7905,14400.0],["2001-05-02",6.7818,6.8898,6.7602,6.8077,151000.0],["2001-05-03",6.8034,6.8596,6.7818,6.825,70900.0],["2001-05-04",6.8034,6.8034,6.7602,6.8034,15000.0],["2001-05-07",6.8682,6.9071,6.7429,6.8034,39300.0],["2001-05-08",6.8034,6.8034,6.5874,6.7386,28700.0],["2001-05-09",6.8121,6.8682,6.7386,6.8682,14200.0],["2001-05-10",6.7386,6.8898,6.7386,6.7818,41900.0],["2001-05-11",6.6954,6.7084,6.6609,6.7041,7800.0],["2001-05-14",6.6868,6.7559,6.6609,6.7559,33500.0],["2001-05-15",6.6954,6.7429,6.6954,6.6954,20900.0],["2001-05-16",6.6954,6.7818,6.6954,6.7689,29600.0],["2001-05-17",6.7775,6.9071,6.7559,6.9071,3800.0],["2001-05-18",6.8293,6.8466,6.8034,6.8466,3500.0],["2001-05-21",6.7559,6.8682,6.7559,6.8034,11600.0],["2001-05-22",6.7818,6.9546,6.6954,6.6997,22700.0],["2001-05-23",6.825,6.8509,6.8034,6.825,29800.0],["2001-05-24",6.8682,6.8682,6.825,6.8682,21300.0],["2001-05-25",6.8682,6.8898,6.825,6.8509,24700.0],["2001-05-29",6.8293,6.8293,6.6522,6.6652,29700.0],["2001-05-30",6.7263,6.8574,6.7263,6.7962,1400.0],["2001-05-31",6.8355,6.8486,6.6914,6.6914,10800.0],["2001-06-01",6.8486,6.8486,6.7045,6.7089,19100.0],["2001-06-04",6.7132,6.8137,6.7132,6.8137,13200.0],["2001-06-05",6.8355,6.8574,6.7482,6.8574,25800.0],["2001-06-06",6.8792,6.8792,6.7482,6.77,5500.0],["2001-06-07",6.8355,6.8355,6.7482,6.77,17600.0],["2001-06-08",6.7482,6.77,6.6346,6.6608,19700.0],["2001-06-11",6.6521,6.7045,6.5254,6.5953,20400.0],["2001-06-12",6.7001,6.7001,6.5516,6.6608,16600.0],["2001-06-13",6.6477,6.6477,6.5385,6.6171,13600.0],["2001-06-14",6.5516,6.5516,6.3289,6.3376,17000.0],["2001-06-15",6.2634,6.5604,6.2634,6.5473,51500.0],["2001-06-18",6.604,6.6608,6.4381,6.6608,17600.0],["2001-06-19",6.6827,6.6827,6.2459,6.6171,135900.0],["2001-06-20",6.6215,6.6739,6.6084,6.6477,127000.0],["2001-06-21",6.7045,6.7394,6.6171,6.7394,78500.0],["2001-06-22",6.7438,6.77,6.6608,6.6652,47800.0],["2001-06-25",6.6652,6.77,6.556,6.6696,79400.0],["2001-06-26",6.5953,6.9229,6.5735,6.8137,84600.0],["2001-06-27",6.7307,6.9011,6.7307,6.7919,69100.0],["2001-06-28",6.7962,6.9011,6.7919,6.9011,40000.0],["2001-06-29",6.901,11.1028,6.7875,8.4298,94600.0],["2001-07-02",7.1981,7.5562,6.9666,7.4689,95100.0],["2001-07-03",7.3378,7.3815,7.019,7.1413,13000.0],["2001-07-05",7.0233,7.0321,6.9447,7.0321,10700.0],["2001-07-06",6.9884,6.9884,6.9229,6.9316,19600.0],["2001-07-09",6.901,7.2854,6.7919,7.2854,45800.0],["2001-07-10",7.1107,7.1107,6.8661,6.8792,26400.0],["2001-07-11",6.8661,6.8661,6.639,6.8399,62300.0],["2001-07-12",6.8748,7.0146,6.7045,6.9884,30600.0],["2001-07-13",6.8617,7.0408,6.8355,7.0277,16200.0],["2001-07-16",7.0102,7.0845,6.9447,7.0452,56200.0],["2001-07-17",7.1063,7.2068,7.0452,7.1587,25200.0],["2001-07-18",7.0539,7.2941,6.9884,7.0321,17200.0],["2001-07-19",7.15,7.15,7.0321,7.1194,26300.0],["2001-07-20",7.102,7.2068,7.0321,7.1325,12900.0],["2001-07-23",7.102,7.1194,6.9884,7.0758,8000.0],["2001-07-24",7.0146,7.1631,7.0146,7.0233,13100.0],["2001-07-25",7.0146,7.1413,6.9971,7.0277,13300.0],["2001-07-26",7.0277,7.1631,7.0102,7.1063,27600.0],["2001-07-27",7.1413,7.1413,6.9884,7.0758,11900.0],["2001-07-30",7.0102,7.1369,7.0015,7.1369,11900.0],["2001-07-31",7.1194,7.1544,7.0364,7.0758,30400.0],["2001-08-01",7.0364,7.1587,7.0364,7.1413,13500.0],["2001-08-02",7.1369,7.1893,7.0321,7.1107,24800.0],["2001-08-03",7.1762,7.1762,7.0365,7.0714,7400.0],["2001-08-06",7.0539,7.0539,6.9011,6.9011,65300.0],["2001-08-07",6.9229,7.1194,6.9098,6.9447,46300.0],["2001-08-08",6.9884,7.0976,6.9884,7.019,60200.0],["2001-08-09",7.0539,7.0976,6.9709,6.9709,34300.0],["2001-08-10",7.0845,7.0976,7.0059,7.0758,11600.0],["2001-08-13",7.0059,7.1194,6.9971,7.0539,12400.0],["2001-08-14",7.0321,7.1981,7.0102,7.0539,23600.0],["2001-08-15",7.1063,7.1849,7.0758,7.1456,59800.0],["2001-08-16",7.0976,7.185,7.0539,7.185,53400.0],["2001-08-17",7.1238,7.2068,7.0758,7.0845,34000.0],["2001-08-20",7.15,7.15,7.067,7.1151,15800.0],["2001-08-21",7.0889,7.1631,7.0321,7.0758,57900.0],["2001-08-22",7.0758,7.2723,7.0758,7.2286,63900.0],["2001-08-23",7.185,7.185,7.1413,7.1413,10700.0],["2001-08-24",7.1413,7.2199,6.9884,7.1631,29300.0],["2001-08-27",7.1544,7.1631,6.9229,6.9229,34000.0],["2001-08-28",6.9447,7.1849,6.9447,7.067,22600.0],["2001-08-29",7.0626,7.173,7.0361,7.1288,37300.0],["2001-08-30",7.1597,7.2171,7.0803,7.195,30800.0],["2001-08-31",7.2392,7.2657,7.0979,7.0979,28900.0],["2001-09-04",7.195,7.195,7.067,7.0758,19600.0],["2001-09-05",7.0759,7.12,7.0494,7.0891,267100.0],["2001-09-06",7.0494,7.173,6.9081,6.9081,117900.0],["2001-09-07",7.0582,7.0582,6.6698,6.9081,12800.0],["2001-09-10",6.6874,7.0582,6.4711,6.7845,32000.0],["2001-09-17",7.0626,7.0626,6.5153,6.886,102900.0],["2001-09-18",6.886,6.9169,6.2019,6.7536,46600.0],["2001-09-19",6.886,6.9081,6.4226,6.7669,41500.0],["2001-09-20",6.5682,6.5991,6.0032,6.2813,20300.0],["2001-09-21",5.9679,6.4314,5.9591,6.4226,46600.0],["2001-09-24",6.4314,6.5726,6.1047,6.2901,22500.0],["2001-09-25",6.5506,6.5506,6.1356,6.3563,31500.0],["2001-09-26",6.3696,6.63,6.2151,6.3784,32400.0],["2001-09-27",6.5682,6.6212,6.2725,6.4005,57600.0],["2001-09-28",6.5903,6.5903,6.2283,6.3122,35400.0],["2001-10-01",6.3122,6.4976,6.2063,6.321,27200.0],["2001-10-02",6.2769,6.3563,6.1798,6.2239,10400.0],["2001-10-03",6.1577,6.3034,6.1577,6.2592,49400.0],["2001-10-04",6.2901,6.4226,6.193,6.4226,98600.0],["2001-10-05",6.3343,6.5108,6.1842,6.3078,24500.0],["2001-10-08",6.2019,6.4844,5.937,6.0915,22000.0],["2001-10-09",6.3034,6.3034,5.7869,5.9944,24200.0],["2001-10-10",5.8752,6.0871,5.7384,5.9149,71800.0],["2001-10-11",5.937,5.937,5.7472,5.9326,24600.0],["2001-10-12",5.809,5.9591,5.7604,5.7781,36700.0],["2001-10-15",5.7737,6.0253,5.7163,5.7825,51000.0],["2001-10-16",5.7384,5.937,5.7384,5.937,14900.0],["2001-10-17",5.8355,5.9105,5.6059,5.6059,20000.0],["2001-10-18",5.6898,5.809,5.5397,5.734,20000.0],["2001-10-19",5.681,5.9502,5.628,5.9326,23500.0],["2001-10-22",5.9326,5.9414,5.7428,5.7428,5100.0],["2001-10-23",5.7472,5.9547,5.7428,5.8046,15300.0],["2001-10-24",5.8487,5.9502,5.7384,5.7428,6700.0],["2001-10-25",5.8664,6.1798,5.7384,6.1798,17200.0],["2001-10-26",6.012,6.2548,5.9811,5.9856,17600.0],["2001-10-29",6.2283,6.2946,5.9944,5.9944,14500.0],["2001-10-30",5.9856,6.1798,5.7384,5.884,16600.0],["2001-10-31",5.9105,5.9414,5.7604,5.8576,6100.0],["2001-11-01",5.8708,5.9811,5.7384,5.9591,9500.0],["2001-11-02",5.7649,5.937,5.7516,5.8487,6200.0],["2001-11-05",6.0209,6.2107,5.9811,6.2107,11500.0],["2001-11-06",6.1224,6.1268,5.862,6.0694,10100.0],["2001-11-07",5.862,5.9282,5.8531,5.8531,9900.0],["2001-11-08",5.8973,6.1224,5.7516,5.7516,24000.0],["2001-11-09",5.7604,5.9502,5.7384,5.8267,35000.0],["2001-11-12",5.7869,6.0165,5.7869,6.0165,16900.0],["2001-11-13",6.0474,6.2901,6.0474,6.1842,21600.0],["2001-11-14",6.0606,6.1798,6.0165,6.0209,9400.0],["2001-11-15",6.0253,6.0915,5.8046,5.8531,16400.0],["2001-11-16",6.0076,6.1798,5.8973,6.118,10700.0],["2001-11-19",6.1577,6.321,5.9679,6.321,19100.0],["2001-11-20",6.3563,6.3563,6.1577,6.1577,20300.0],["2001-11-21",6.1886,6.2681,6.1621,6.1621,18900.0],["2001-11-23",6.1577,6.2239,6.1577,6.2239,2200.0],["2001-11-26",6.0253,6.2019,6.0253,6.1754,21200.0],["2001-11-27",6.2637,6.4579,6.1974,6.4579,20200.0],["2001-11-28",6.2524,6.44,6.2524,6.3194,15900.0],["2001-11-29",6.306,6.3864,6.1453,6.3864,23100.0],["2001-11-30",6.3641,6.3641,6.1765,6.2971,27100.0],["2001-12-03",6.1676,6.3641,6.0961,6.1051,18600.0],["2001-12-04",6.2971,6.3507,6.0917,6.3462,24600.0],["2001-12-05",6.2524,6.4757,6.248,6.315,8800.0],["2001-12-06",6.2301,6.3641,6.2301,6.2926,8600.0],["2001-12-07",6.3418,6.5204,6.2971,6.2971,18000.0],["2001-12-10",6.2748,6.3418,6.2524,6.2748,9800.0],["2001-12-11",6.3418,6.3418,6.2569,6.3328,4800.0],["2001-12-12",6.3016,6.3998,6.1988,6.2524,13700.0],["2001-12-13",6.1542,6.4579,6.1497,6.3194,17600.0],["2001-12-14",6.4489,6.4534,6.1854,6.239,16700.0],["2001-12-17",6.2748,6.5383,6.2524,6.4445,39600.0],["2001-12-18",6.5204,6.5874,6.2435,6.3596,84300.0],["2001-12-19",6.4087,6.4757,6.2524,6.3775,56000.0],["2001-12-20",6.2971,6.4534,6.2301,6.2882,28700.0],["2001-12-21",6.3373,6.6812,6.2435,6.6767,140900.0],["2001-12-24",6.5204,6.6767,6.4668,6.6767,3800.0],["2001-12-26",6.6946,6.9223,6.5606,6.9223,23200.0],["2001-12-27",6.9223,7.1412,6.8464,6.8509,25600.0],["2001-12-28",6.8553,6.9179,6.5293,6.6097,33200.0],["2001-12-31",6.6186,6.9179,6.4579,6.4713,28900.0],["2002-01-02",6.4489,6.4489,6.0783,6.2256,38700.0],["2002-01-03",6.1452,6.6365,6.1452,6.5427,33400.0],["2002-01-04",6.5427,6.5963,6.4489,6.5249,22300.0],["2002-01-07",6.5874,6.5874,6.3641,6.3641,10400.0],["2002-01-08",6.4177,6.5785,6.3864,6.5472,17000.0],["2002-01-09",6.5874,6.5963,6.4311,6.4311,14900.0],["2002-01-10",6.5963,6.5963,6.3418,6.3418,17200.0],["2002-01-11",6.2971,6.4847,6.2971,6.3596,18900.0],["2002-01-14",6.3596,6.4355,6.0247,6.2792,38300.0],["2002-01-15",6.3328,6.5159,6.2122,6.5159,25200.0],["2002-01-16",6.4891,6.5204,6.3418,6.3418,22200.0],["2002-01-17",6.4311,6.5293,6.2614,6.5293,23300.0],["2002-01-18",6.5204,6.5874,6.5204,6.5249,27500.0],["2002-01-22",6.5427,6.5427,6.1944,6.1944,18700.0],["2002-01-23",6.2524,6.382,6.2524,6.3418,22000.0],["2002-01-24",6.315,6.3864,6.2301,6.2748,22800.0],["2002-01-25",6.2078,6.2256,6.0515,6.0961,25800.0],["2002-01-28",6.1854,6.3016,6.0872,6.2882,17800.0],["2002-01-29",6.1899,6.3641,6.1899,6.2346,20000.0],["2002-01-30",6.2971,6.315,6.172,6.2971,23400.0],["2002-01-31",6.2078,6.2524,6.0738,6.0738,33300.0],["2002-02-01",6.2256,6.2256,5.9175,5.9219,28000.0],["2002-02-04",5.9264,6.1408,5.8728,6.1408,34100.0],["2002-02-05",5.9264,6.181,5.9175,6.0559,70600.0],["2002-02-06",5.9621,6.2301,5.9621,6.1319,27600.0],["2002-02-07",6.0961,6.1587,6.0336,6.1095,17900.0],["2002-02-08",6.1408,6.1586,6.0515,6.1586,17500.0],["2002-02-11",6.1095,6.2033,5.9845,6.1363,17700.0],["2002-02-12",6.1408,6.2971,6.1408,6.2971,23800.0],["2002-02-13",6.2078,6.382,6.2078,6.3641,37000.0],["2002-02-14",6.3641,6.4266,6.3239,6.3641,26000.0],["2002-02-15",6.3641,6.4311,6.2524,6.2614,28600.0],["2002-02-19",6.3641,6.4757,6.2078,6.3373,25800.0],["2002-02-20",6.2301,6.3998,6.2078,6.3998,16000.0],["2002-02-21",6.3864,6.3864,6.2122,6.2122,25100.0],["2002-02-22",6.2971,6.4311,6.2703,6.3909,24000.0],["2002-02-25",6.3909,6.4221,6.2078,6.2971,20600.0],["2002-02-26",6.2971,6.4311,6.1185,6.1676,35700.0],["2002-02-27",6.3304,6.5112,6.2671,6.3891,6300.0],["2002-02-28",6.4208,6.4751,6.353,6.353,15900.0],["2002-03-01",6.3575,6.4434,6.353,6.4434,9300.0],["2002-03-04",6.3937,6.5338,6.3937,6.4977,30000.0],["2002-03-05",6.5112,6.5338,6.2851,6.4434,21500.0],["2002-03-06",6.4751,6.4751,6.3756,6.4208,33000.0],["2002-03-07",6.4208,6.4434,6.3349,6.4208,138600.0],["2002-03-08",6.4072,6.5112,6.3982,6.5112,12900.0],["2002-03-11",6.4977,6.5338,6.4027,6.4705,17300.0],["2002-03-12",6.5112,6.5564,6.3756,6.5022,31100.0],["2002-03-13",6.5067,6.5474,6.3756,6.4886,28700.0],["2002-03-14",6.4253,6.6469,6.4208,6.5926,29200.0],["2002-03-15",6.457,6.5791,6.457,6.5519,59500.0],["2002-03-18",6.466,6.6017,6.3756,6.5564,54200.0],["2002-03-19",6.5791,6.6424,6.4615,6.6424,47300.0],["2002-03-20",6.6378,6.6695,6.5791,6.6288,24800.0],["2002-03-21",6.6469,6.7825,6.6288,6.7825,49400.0],["2002-03-22",6.7283,6.8277,6.6876,6.6876,37900.0],["2002-03-25",6.6831,6.7373,6.5564,6.57,19000.0],["2002-03-26",6.6243,6.6921,6.466,6.6921,26700.0],["2002-03-27",6.6921,6.8504,6.5926,6.7916,41100.0],["2002-03-28",6.8097,6.8504,6.6604,6.665,32200.0],["2002-04-01",6.6831,6.7147,6.3756,6.5564,29700.0],["2002-04-02",6.4208,6.6695,6.4208,6.4977,17100.0],["2002-04-03",6.6198,6.6831,6.4208,6.4208,30600.0],["2002-04-04",6.4434,6.4751,6.4208,6.4751,23400.0],["2002-04-05",6.4434,6.4886,6.4208,6.4841,37000.0],["2002-04-08",6.457,6.4886,6.3756,6.4886,65500.0],["2002-04-09",6.4841,6.7102,6.4253,6.6424,25600.0],["2002-04-10",6.665,6.7735,6.5112,6.7599,27400.0],["2002-04-11",6.7735,6.873,6.7192,6.7192,19700.0],["2002-04-12",6.778,6.873,6.6921,6.873,133500.0],["2002-04-15",6.8504,6.8549,6.7599,6.778,18400.0],["2002-04-16",6.8277,6.873,6.3304,6.873,66100.0],["2002-04-17",6.8323,6.8368,6.561,6.7283,17600.0],["2002-04-18",6.7599,6.8956,6.6831,6.8956,20400.0],["2002-04-19",6.8956,6.9182,6.8142,6.8775,28100.0],["2002-04-22",6.8775,7.0086,6.7599,6.8956,28100.0],["2002-04-23",6.8594,7.0222,6.8594,6.9182,52700.0],["2002-04-24",6.9544,7.3161,6.9544,7.2392,42800.0],["2002-04-25",7.2076,7.2935,7.0538,7.1262,38300.0],["2002-04-26",7.0312,7.1217,7.0267,7.0674,20000.0],["2002-04-29",7.1126,7.4698,6.9634,7.3025,38300.0],["2002-04-30",7.2754,8.2069,7.2392,8.1571,136600.0],["2002-05-01",7.8677,8.1526,7.5241,8.0893,300000.0],["2002-05-02",7.8903,8.0893,7.7592,8.035,124000.0],["2002-05-03",7.913,8.0983,7.7999,8.0712,58000.0],["2002-05-06",8.0486,8.1888,7.913,8.1843,60400.0],["2002-05-07",8.1752,8.2069,7.9039,8.2069,62600.0],["2002-05-08",8.2159,8.2295,8.026,8.2295,58100.0],["2002-05-09",8.1662,8.2069,7.7683,7.8768,71900.0],["2002-05-10",7.8225,7.913,7.5512,7.6959,43500.0],["2002-05-13",7.6778,7.9808,7.6552,7.9808,23000.0],["2002-05-14",7.9582,8.1526,7.7999,8.13,80500.0],["2002-05-15",8.0667,8.1526,8.0079,8.1164,32800.0],["2002-05-16",8.1164,8.1978,7.7411,8.1933,45000.0],["2002-05-17",8.2069,8.2566,7.9084,8.2566,39100.0],["2002-05-20",8.1707,8.1707,7.9536,7.9989,30100.0],["2002-05-21",7.8451,8.035,7.723,7.8361,33100.0],["2002-05-22",7.7818,8.1119,7.6778,8.1074,68100.0],["2002-05-23",8.0441,8.0938,7.7999,7.9763,39700.0],["2002-05-24",7.9672,7.9672,7.5964,7.6417,41600.0],["2002-05-28",7.7004,7.9491,7.4246,7.8451,48900.0],["2002-05-29",7.7812,8.0598,7.7127,8.0598,67900.0],["2002-05-30",7.9182,8.0597,7.6442,7.8908,36700.0],["2002-05-31",7.9091,7.9958,7.7538,7.7538,21000.0],["2002-06-03",7.7675,7.8086,7.6122,7.6488,53100.0],["2002-06-04",7.6305,7.6899,7.457,7.6762,35500.0],["2002-06-05",7.6031,7.6031,7.4478,7.53,33400.0],["2002-06-06",7.4433,7.6259,7.3063,7.3063,40600.0],["2002-06-07",7.3063,7.53,7.3063,7.4798,21900.0],["2002-06-10",7.6259,7.6625,7.3063,7.3885,17700.0],["2002-06-11",7.425,7.5803,7.2743,7.3793,27200.0],["2002-06-12",7.4752,7.6214,7.1373,7.5803,56000.0],["2002-06-13",7.6533,7.8543,7.3063,7.4524,32000.0],["2002-06-14",7.4524,7.6122,7.2332,7.5894,36300.0],["2002-06-17",7.4296,7.8771,7.425,7.8543,23900.0],["2002-06-18",7.7629,7.8725,7.6944,7.8132,22600.0],["2002-06-19",7.7721,7.8634,7.6122,7.6488,47000.0],["2002-06-20",7.7127,7.9867,7.6396,7.6716,40800.0],["2002-06-21",7.8725,8.0826,7.6853,7.9091,74500.0],["2002-06-24",7.7173,8.1739,7.6716,8.0186,60100.0],["2002-06-25",8.0415,8.0598,7.7538,7.9913,49000.0],["2002-06-26",7.8588,8.1739,7.7218,8.0552,50000.0],["2002-06-27",8.0826,8.1739,7.8588,8.0871,50100.0],["2002-06-28",8.0552,8.8223,7.8771,8.2515,244500.0],["2002-07-01",8.2881,8.3337,7.941,7.9913,49000.0],["2002-07-02",7.9913,8.2698,7.8177,7.8771,13200.0],["2002-07-03",7.8725,8.0004,7.7629,7.8908,84400.0],["2002-07-05",7.7903,8.1693,7.7903,8.1648,7900.0],["2002-07-08",8.1145,8.1967,7.8314,7.8314,38800.0],["2002-07-09",7.8771,8.1237,7.7629,7.9228,30200.0],["2002-07-10",7.7675,7.9228,7.7127,7.8223,35300.0],["2002-07-11",7.7903,7.9228,7.7538,7.9045,40100.0],["2002-07-12",7.9045,7.9867,7.8497,7.8771,18600.0],["2002-07-15",7.9639,7.9958,7.7675,7.9456,46400.0],["2002-07-16",7.9456,8.0369,7.836,7.9502,25200.0],["2002-07-17",7.8086,7.9958,7.7675,7.941,30000.0],["2002-07-18",7.8132,7.9456,7.7538,7.7538,29300.0],["2002-07-19",7.699,8.1054,7.6442,7.699,65900.0],["2002-07-22",7.731,8.005,7.6944,7.9639,37800.0],["2002-07-23",7.8223,7.9821,7.7584,7.8771,88600.0],["2002-07-24",7.8086,7.9912,7.4707,7.9228,79400.0],["2002-07-25",7.8314,8.005,7.7903,7.8771,46600.0],["2002-07-26",7.8132,7.9867,7.7949,7.8771,28200.0],["2002-07-29",7.8771,7.9867,7.836,7.973,33200.0],["2002-07-30",7.8314,7.9821,7.7173,7.973,50400.0],["2002-07-31",7.8588,7.9456,7.8588,7.8771,33600.0],["2002-08-01",7.8543,7.9913,7.8451,7.9867,29400.0],["2002-08-02",7.8543,7.9867,7.8177,7.8771,75900.0],["2002-08-05",7.8132,7.9273,7.7218,7.8725,28200.0],["2002-08-06",7.941,8.1967,7.8771,8.1876,120200.0],["2002-08-07",8.0826,8.215,8.0461,8.2104,70100.0],["2002-08-08",8.1602,8.2196,7.9776,8.1876,56100.0],["2002-08-09",8.1922,8.2196,7.9912,8.1693,82200.0],["2002-08-12",8.1785,8.1785,7.9958,8.1602,21300.0],["2002-08-13",8.0415,8.1648,7.7401,7.7584,35500.0],["2002-08-14",7.8086,8.2196,7.7401,8.2013,43600.0],["2002-08-15",8.2104,8.2104,7.9228,7.9228,11200.0],["2002-08-16",7.9136,8.1693,7.9136,8.0141,19100.0],["2002-08-19",8.0141,8.0826,7.9319,7.9913,21900.0],["2002-08-20",7.9867,8.2104,7.9867,8.0871,81000.0],["2002-08-21",8.215,8.384,8.0598,8.2378,34800.0],["2002-08-22",8.3109,8.3109,8.0369,8.215,11800.0],["2002-08-23",8.046,8.1465,7.9319,7.9319,20300.0],["2002-08-26",7.9091,8.2652,7.8771,8.2652,72600.0],["2002-08-27",8.1739,8.2424,8.0278,8.0369,25600.0],["2002-08-28",8.1153,8.1199,7.8386,7.8386,39300.0],["2002-08-29",7.8663,8.2951,7.8663,8.0922,130600.0],["2002-08-30",8.0969,8.2075,7.9539,7.977,17400.0],["2002-09-03",7.977,8.2905,7.977,8.0646,57000.0],["2002-09-04",7.977,8.3412,7.977,8.2029,30200.0],["2002-09-05",8.1937,8.2582,7.9862,8.0508,97800.0],["2002-09-06",8.0093,8.0738,7.977,8.0738,79500.0],["2002-09-09",8.0922,8.1706,8.0185,8.0231,52000.0],["2002-09-10",8.0692,8.1153,7.9631,8.0323,51100.0],["2002-09-11",8.1153,8.1199,8.0231,8.0692,24800.0],["2002-09-12",8.0738,8.0876,7.9585,8.0461,45100.0],["2002-09-13",8.0185,8.415,8.0185,8.4104,64300.0],["2002-09-16",8.2398,8.5303,8.0784,8.1384,134200.0],["2002-09-17",8.2536,8.2536,8.0692,8.0692,28300.0],["2002-09-18",8.0692,8.1337,8.0231,8.0277,62500.0],["2002-09-19",8.0646,8.1153,7.8894,7.917,282000.0],["2002-09-20",7.9078,8.1153,7.8571,7.9724,164600.0],["2002-09-23",7.977,8.1384,7.8202,8.0415,57700.0],["2002-09-24",8.0461,8.166,7.9124,8.1291,95500.0],["2002-09-25",8.0646,8.2075,8.0231,8.1983,55600.0],["2002-09-26",8.0969,8.3228,8.0692,8.2859,57800.0],["2002-09-27",8.2398,8.249,7.9585,7.9585,35000.0],["2002-09-30",8.0692,8.2536,7.8709,7.9631,44500.0],["2002-10-01",8.1199,8.4611,7.977,8.2306,72200.0],["2002-10-02",8.1384,8.4657,8.0738,8.1061,29300.0],["2002-10-03",8.0738,8.226,7.9309,8.0092,25700.0],["2002-10-04",8.0231,8.0231,7.4744,7.6035,33700.0],["2002-10-07",7.4974,7.7095,6.8058,7.0548,55600.0],["2002-10-08",7.0871,7.5943,7.0871,7.562,50900.0],["2002-10-09",7.5389,7.5528,7.147,7.147,57200.0],["2002-10-10",7.147,7.4513,7.147,7.4513,40700.0],["2002-10-11",7.4006,7.8571,7.4006,7.8064,36000.0],["2002-10-14",7.7234,7.9309,7.5943,7.9309,29200.0],["2002-10-15",7.8848,8.1614,7.8848,8.1614,30000.0],["2002-10-16",8.083,8.1614,7.8386,7.8433,39100.0],["2002-10-17",7.9585,8.2121,7.9585,8.2121,25700.0],["2002-10-18",8.1937,8.2859,8.1015,8.2306,13100.0],["2002-10-21",8.1568,8.2398,8.0093,8.1845,22400.0],["2002-10-22",8.1337,8.2306,7.977,8.0185,39800.0],["2002-10-23",7.9355,8.2306,7.8571,8.2075,17900.0],["2002-10-24",8.2075,8.2306,7.9539,7.9539,17200.0],["2002-10-25",7.9309,8.2997,7.8848,8.2997,21900.0],["2002-10-28",8.1752,8.2075,7.9539,8.0,19000.0],["2002-10-29",7.977,8.1706,7.9539,8.1706,20300.0],["2002-10-30",8.2029,8.249,8.06,8.2121,20600.0],["2002-10-31",8.2444,8.2721,8.0231,8.0231,15000.0],["2002-11-01",8.0738,8.2997,7.9862,8.2997,62200.0],["2002-11-04",8.2951,8.5303,8.166,8.4381,49300.0],["2002-11-05",8.3874,8.5303,8.2997,8.4058,27500.0],["2002-11-06",8.4012,8.5211,8.3459,8.4796,37000.0],["2002-11-07",8.4335,8.4335,8.2398,8.2536,27900.0],["2002-11-08",8.2121,8.3228,7.9585,8.0738,20200.0],["2002-11-11",8.0231,8.143,7.8848,7.9078,28400.0],["2002-11-12",8.0,8.2214,7.9539,8.0369,17100.0],["2002-11-13",8.0,8.0554,7.9539,7.9539,17600.0],["2002-11-14",8.0415,8.0692,7.9862,8.0646,37100.0],["2002-11-15",8.0692,8.2167,8.0461,8.1476,68500.0],["2002-11-18",8.1476,8.1614,8.083,8.083,45700.0],["2002-11-19",8.1061,8.1706,8.0738,8.0876,31900.0],["2002-11-20",8.1568,8.2767,8.0692,8.2767,56000.0],["2002-11-21",8.2767,8.5764,8.2767,8.5303,99400.0],["2002-11-22",8.4058,8.4335,8.2214,8.4012,49200.0],["2002-11-25",8.3412,8.415,8.2352,8.2536,36000.0],["2002-11-26",8.2909,8.3747,8.1652,8.221,27500.0],["2002-11-27",8.2397,8.4724,8.2397,8.3886,24300.0],["2002-11-29",8.4724,8.519,8.3793,8.4678,15800.0],["2002-12-02",8.3793,8.3886,8.2629,8.3142,22900.0],["2002-12-03",8.4352,8.4724,8.1931,8.249,29400.0],["2002-12-04",8.1838,8.4119,8.1838,8.2304,27200.0],["2002-12-05",8.2397,8.3793,8.2164,8.2397,21000.0],["2002-12-06",8.221,8.3886,8.2164,8.3886,11200.0],["2002-12-09",8.2443,8.3374,8.1652,8.2164,25500.0],["2002-12-10",8.3188,8.3188,8.2164,8.2723,27000.0],["2002-12-11",8.2629,8.4259,8.1652,8.4259,26500.0],["2002-12-12",8.3467,8.4259,8.2443,8.3281,33500.0],["2002-12-13",8.356,8.356,8.2164,8.2164,26500.0],["2002-12-16",8.2629,8.6074,8.2397,8.4864,38400.0],["2002-12-17",8.5469,8.5469,8.3793,8.4119,25200.0],["2002-12-18",8.4259,8.4678,8.1652,8.3142,75200.0],["2002-12-19",8.3235,8.4026,8.2862,8.356,92600.0],["2002-12-20",8.3793,8.384,8.1698,8.3607,80100.0],["2002-12-23",8.3514,8.4305,8.249,8.4259,25600.0],["2002-12-24",8.3793,8.3793,8.249,8.3374,4900.0],["2002-12-26",8.2862,8.356,8.2024,8.2071,11900.0],["2002-12-27",8.3188,8.3188,8.0488,8.1698,24900.0],["2002-12-30",8.1698,8.1698,7.9604,7.9836,23000.0],["2002-12-31",8.0441,8.0628,7.8952,7.9464,54200.0],["2003-01-02",7.951,8.2769,7.9138,8.1652,51900.0],["2003-01-03",8.1838,8.4166,8.1093,8.2909,52400.0],["2003-01-06",8.2443,8.491,8.1978,8.4864,35800.0],["2003-01-07",8.3747,8.4678,8.249,8.2676,64500.0],["2003-01-08",8.2583,8.2583,8.0767,8.0814,33700.0],["2003-01-09",8.2024,8.3793,8.1,8.3747,30600.0],["2003-01-10",8.2397,8.3328,8.1698,8.1978,16000.0],["2003-01-13",8.2071,8.2397,8.0348,8.0814,22600.0],["2003-01-14",8.1279,8.1605,8.0535,8.1605,12400.0],["2003-01-15",8.0907,8.1698,8.0209,8.1279,35400.0],["2003-01-16",8.0581,8.1279,8.0162,8.0581,9800.0],["2003-01-17",8.0395,8.1279,7.9604,7.9604,17300.0],["2003-01-21",8.0907,8.0954,7.9324,8.0488,26400.0],["2003-01-22",8.0023,8.0023,7.9185,7.9185,24700.0],["2003-01-23",7.9883,8.0255,7.9138,8.0209,19300.0],["2003-01-24",7.965,7.965,7.83,7.83,35800.0],["2003-01-27",7.844,7.9278,7.7974,7.8393,51400.0],["2003-01-28",7.8859,8.0302,7.8207,8.0116,39400.0],["2003-01-29",7.9417,8.1233,7.9417,8.1233,16200.0],["2003-01-30",8.1605,8.1605,7.9929,8.0255,37500.0],["2003-01-31",8.0069,8.1466,8.0069,8.1233,22000.0],["2003-02-03",8.0348,8.1279,8.0069,8.0209,21500.0],["2003-02-04",8.0302,8.1466,8.0302,8.1373,53500.0],["2003-02-05",8.1326,8.1512,8.0302,8.0767,50300.0],["2003-02-06",8.1233,8.1233,8.0535,8.114,43900.0],["2003-02-07",8.0628,8.114,7.9697,7.9883,58700.0],["2003-02-10",8.0302,8.1186,8.0302,8.1186,102600.0],["2003-02-11",8.0581,8.1838,8.0116,8.0535,72400.0],["2003-02-12",8.0767,8.1186,8.0628,8.0628,108700.0],["2003-02-13",8.1186,8.1885,8.0814,8.1559,34200.0],["2003-02-14",8.1093,8.1931,8.1093,8.1931,24900.0],["2003-02-18",8.1745,8.3793,8.1605,8.3095,18200.0],["2003-02-19",8.3095,8.3747,8.2304,8.3095,24300.0],["2003-02-20",8.221,8.3188,8.221,8.235,34600.0],["2003-02-21",8.2676,8.3793,8.2257,8.3421,37300.0],["2003-02-24",8.2443,8.3374,8.0814,8.0814,30800.0],["2003-02-25",8.1,8.2909,8.1,8.2723,31900.0],["2003-02-26",8.183,8.3663,8.183,8.3052,13200.0],["2003-02-27",8.3052,8.4039,8.2159,8.3381,20400.0],["2003-02-28",8.4086,8.4368,8.2253,8.2347,31000.0],["2003-03-03",8.3193,8.371,8.1971,8.2911,23200.0],["2003-03-04",8.2817,8.2817,8.2253,8.2723,13600.0],["2003-03-05",8.2535,8.3005,8.2065,8.3005,15600.0],["2003-03-06",8.2159,8.2629,8.0936,8.23,65700.0],["2003-03-07",8.2347,8.3193,8.2347,8.2347,39200.0],["2003-03-10",8.2346,8.2581,8.197,8.2017,131200.0],["2003-03-11",8.1971,8.2676,8.1971,8.2488,37000.0],["2003-03-12",8.2676,8.2958,8.2253,8.2817,186300.0],["2003-03-13",8.3146,8.4603,8.2582,8.4603,28200.0],["2003-03-14",8.4556,8.4556,8.3193,8.324,30400.0],["2003-03-17",8.3804,8.4133,8.2723,8.3945,63500.0],["2003-03-18",8.4556,8.4603,8.3898,8.4603,69300.0],["2003-03-19",8.3804,8.6013,8.3663,8.5966,54300.0],["2003-03-20",8.4744,8.6013,8.3945,8.6013,32400.0],["2003-03-21",8.6859,8.7423,8.4133,8.6718,82800.0],["2003-03-24",8.5731,8.5778,8.4368,8.4603,31100.0],["2003-03-25",8.4697,8.5778,8.3898,8.4979,27100.0],["2003-03-26",8.4415,8.5402,8.324,8.3898,28200.0],["2003-03-27",8.3898,8.4509,8.2488,8.3945,31600.0],["2003-03-28",8.3898,8.4932,8.324,8.3945,24300.0],["2003-03-31",8.3804,8.512,8.1829,8.1923,40100.0],["2003-04-01",8.2017,8.371,8.1641,8.3663,34700.0],["2003-04-02",8.2958,8.5543,8.2253,8.5167,51900.0],["2003-04-03",8.5167,8.5543,8.3992,8.4979,34700.0],["2003-04-04",8.4274,8.5496,8.4274,8.5073,17700.0],["2003-04-07",8.5496,8.6107,8.4039,8.5402,28800.0],["2003-04-08",8.4932,8.559,8.4838,8.5261,22600.0],["2003-04-09",8.5449,8.6013,8.3616,8.4697,29400.0],["2003-04-10",8.3898,8.5449,8.3898,8.5261,15400.0],["2003-04-11",8.5167,8.5308,8.3851,8.3992,25200.0],["2003-04-14",8.3851,8.5825,8.3428,8.5778,24500.0],["2003-04-15",8.5308,8.6953,8.4368,8.6483,49500.0],["2003-04-16",8.5966,8.6718,8.4979,8.4979,48800.0],["2003-04-17",8.6201,8.6953,8.5214,8.5872,26800.0],["2003-04-21",8.5543,8.5731,8.4368,8.5731,46500.0],["2003-04-22",8.5261,8.6624,8.4838,8.6013,30000.0],["2003-04-23",8.5966,8.653,8.3428,8.6436,31000.0],["2003-04-24",8.5543,8.6436,8.5308,8.6389,16800.0],["2003-04-25",8.5684,8.6389,8.5214,8.559,25700.0],["2003-04-28",8.5637,8.7329,8.512,8.7047,35000.0],["2003-04-29",8.6671,8.7329,8.6013,8.6859,33000.0],["2003-04-30",8.6248,8.6953,8.5496,8.5496,16100.0],["2003-05-01",8.5778,8.6859,8.4979,8.6671,38500.0],["2003-05-02",8.6201,8.7047,8.4838,8.6953,46100.0],["2003-05-05",8.6953,8.747,8.5778,8.7376,35000.0],["2003-05-06",8.6906,8.7188,8.653,8.6718,38000.0],["2003-05-07",8.6671,8.8222,8.6248,8.6389,45900.0],["2003-05-08",8.653,8.6906,8.5073,8.5073,33000.0],["2003-05-09",8.5778,8.6248,8.5073,8.5778,48300.0],["2003-05-12",8.5214,8.7047,8.5167,8.653,27200.0],["2003-05-13",8.6483,8.7141,8.5872,8.6953,16300.0],["2003-05-14",8.6483,8.6953,8.5872,8.5872,21300.0],["2003-05-15",8.606,8.7423,8.5966,8.6906,26800.0],["2003-05-16",8.5825,8.7,8.5825,8.6248,21300.0],["2003-05-19",8.606,8.6906,8.5543,8.559,28800.0],["2003-05-20",8.6154,8.7,8.5637,8.6483,62300.0],["2003-05-21",8.6483,8.6765,8.5872,8.6389,15600.0],["2003-05-22",8.6483,8.6483,8.5919,8.6154,24700.0],["2003-05-23",8.5778,8.6201,8.5778,8.5919,10200.0],["2003-05-27",8.5778,8.6906,8.5778,8.6389,42500.0],["2003-05-28",8.6578,8.7717,8.6578,8.6816,29300.0],["2003-05-29",8.7622,8.7812,8.6578,8.6578,43700.0],["2003-05-30",8.6958,8.7812,8.6626,8.7764,35200.0],["2003-06-02",8.7527,8.7764,8.6816,8.71,41300.0],["2003-06-03",8.729,8.7954,8.7053,8.7954,60200.0],["2003-06-04",8.7907,8.8903,8.7764,8.8666,36800.0],["2003-06-05",8.8002,8.9757,8.7575,8.9709,68800.0],["2003-06-06",8.9615,9.0136,8.8239,8.8334,49900.0],["2003-06-09",8.8239,8.9188,8.7764,8.7907,46200.0],["2003-06-10",8.7812,9.0042,8.7812,8.9899,20700.0],["2003-06-11",9.0089,9.0089,8.8239,8.9709,65200.0],["2003-06-12",9.0089,9.0089,8.8571,8.8998,12500.0],["2003-06-13",8.9804,8.9852,8.8571,8.9282,20200.0],["2003-06-16",9.0848,9.1512,8.9852,9.118,101900.0],["2003-06-17",9.1322,9.1749,9.099,9.118,38600.0],["2003-06-18",9.118,9.1987,9.1085,9.156,67900.0],["2003-06-19",9.1085,9.2366,9.0658,9.0658,69300.0],["2003-06-20",9.0848,9.4216,9.0848,9.2082,40700.0],["2003-06-23",9.156,9.2414,9.1085,9.156,90200.0],["2003-06-24",9.1465,9.3837,9.1038,9.2176,42300.0],["2003-06-25",9.2556,9.322,9.1322,9.1655,118900.0],["2003-06-26",9.2461,9.3694,9.1085,9.3078,35000.0],["2003-06-27",9.2556,9.3884,9.1797,9.2508,59500.0],["2003-06-30",9.2176,9.4596,9.1702,9.1844,179200.0],["2003-07-01",9.1702,9.4596,9.1512,9.4121,67200.0],["2003-07-02",9.4548,9.4881,9.322,9.4169,131000.0],["2003-07-03",9.3932,9.488,9.3932,9.4264,45800.0],["2003-07-07",9.4928,9.5118,9.1797,9.4074,102200.0],["2003-07-08",9.3125,9.5165,9.3078,9.5118,72400.0],["2003-07-09",9.4786,9.526,9.4359,9.5165,77000.0],["2003-07-10",9.526,9.5355,9.4786,9.5118,30800.0],["2003-07-11",9.526,9.8723,9.5118,9.7347,121100.0],["2003-07-14",9.7347,9.7632,9.488,9.5972,63700.0],["2003-07-15",9.5355,9.6493,9.4881,9.6114,134400.0],["2003-07-16",9.5924,9.8154,9.5782,9.7537,31500.0],["2003-07-17",9.7537,9.7537,9.5592,9.5592,39000.0],["2003-07-18",9.5592,9.6636,9.5545,9.5972,26700.0],["2003-07-21",9.5829,9.6209,9.5118,9.5118,48200.0],["2003-07-22",9.5355,9.5545,9.4406,9.526,30900.0],["2003-07-23",9.5023,9.5829,9.3789,9.5829,15400.0],["2003-07-24",9.5355,9.7727,9.4501,9.5355,49300.0],["2003-07-25",9.4311,9.5734,9.3932,9.4975,21900.0],["2003-07-28",9.488,9.7585,9.4169,9.749,26300.0],["2003-07-29",9.7727,9.8391,9.7252,9.8106,49200.0],["2003-07-30",9.6778,9.7252,9.4406,9.4833,33900.0],["2003-07-31",9.5355,9.7015,9.4691,9.5924,52700.0],["2003-08-01",9.5355,9.6066,9.1275,9.3078,39500.0],["2003-08-04",9.2888,9.4786,9.2508,9.36,54600.0],["2003-08-05",9.3647,9.4691,9.341,9.4501,43300.0],["2003-08-06",9.4311,9.5118,9.341,9.4928,26500.0],["2003-08-07",9.4501,9.4501,9.2508,9.4359,33900.0],["2003-08-08",9.3505,9.488,9.2935,9.3078,26400.0],["2003-08-11",9.303,9.4975,9.2983,9.4453,31000.0],["2003-08-12",9.4406,9.488,9.36,9.4786,126600.0],["2003-08-13",9.4833,9.4833,9.2176,9.4169,92900.0],["2003-08-14",9.4453,9.5118,9.3362,9.5023,21300.0],["2003-08-15",9.545,9.5592,9.4454,9.5497,26000.0],["2003-08-18",9.488,9.7252,9.4406,9.7252,33600.0],["2003-08-19",9.6968,9.8011,9.5355,9.749,70800.0],["2003-08-20",9.711,9.8913,9.711,9.8913,27500.0],["2003-08-21",9.7774,9.9245,9.7774,9.9103,27800.0],["2003-08-22",9.8391,9.934,9.8106,9.8486,66700.0],["2003-08-25",9.8486,9.9577,9.8201,9.9577,33100.0],["2003-08-26",9.8201,10.0384,9.7727,10.0099,95200.0],["2003-08-27",10.0673,10.1008,9.9477,10.1008,45000.0],["2003-08-28",10.0434,10.0912,9.9477,10.0864,28700.0],["2003-08-29",10.0864,10.0864,9.9477,10.0386,21900.0],["2003-09-02",10.0242,10.0912,9.9477,9.9477,61700.0],["2003-09-03",9.9525,10.0912,9.9525,10.0912,45700.0],["2003-09-04",10.0577,10.1486,9.9477,10.1486,50800.0],["2003-09-05",10.1055,10.1821,9.9525,9.9525,32500.0],["2003-09-08",9.9477,10.1438,9.9477,10.139,29600.0],["2003-09-09",10.1055,10.139,9.986,10.139,24700.0],["2003-09-10",10.1581,10.1581,9.9429,10.0195,83400.0],["2003-09-11",10.0242,10.1295,9.8999,10.0482,55600.0],["2003-09-12",10.1199,10.1629,10.0195,10.0912,46000.0],["2003-09-15",10.1629,10.1629,10.0195,10.1581,42900.0],["2003-09-16",10.0482,10.3016,10.0482,10.2299,70700.0],["2003-09-17",10.1629,10.2729,10.0816,10.1629,13300.0],["2003-09-18",10.1964,10.2634,10.139,10.2347,29900.0],["2003-09-19",9.9955,10.4068,9.9955,10.3208,37200.0],["2003-09-22",10.2968,10.3686,10.139,10.2203,35700.0],["2003-09-23",10.2777,10.4068,10.2251,10.3447,20000.0],["2003-09-24",10.2251,10.4021,10.206,10.249,38200.0],["2003-09-25",10.2442,10.2442,9.6847,9.7899,66200.0],["2003-09-26",9.6847,9.6942,9.4934,9.6129,68900.0],["2003-09-29",9.6799,9.9047,9.4264,9.8425,51200.0],["2003-09-30",9.7947,9.8712,9.546,9.6847,52500.0],["2003-10-01",9.809,10.2299,9.7708,10.2251,54800.0],["2003-10-02",10.1821,10.2825,9.9334,9.9621,23000.0],["2003-10-03",10.0434,10.2586,10.0338,10.0912,21000.0],["2003-10-06",10.1821,10.3303,10.1247,10.3303,21100.0],["2003-10-07",10.139,10.3781,10.139,10.3781,25600.0],["2003-10-08",10.316,10.3781,10.0721,10.2012,35300.0],["2003-10-09",10.0912,10.4021,10.0912,10.4021,41700.0],["2003-10-10",10.3973,10.4021,10.1151,10.2825,44600.0],["2003-10-13",10.1916,10.4021,10.1916,10.4021,19800.0],["2003-10-14",10.4021,10.4164,10.2108,10.4021,38600.0],["2003-10-15",10.426,10.426,10.2108,10.2825,21500.0],["2003-10-16",10.3542,10.426,10.2347,10.2825,30500.0],["2003-10-17",10.359,10.3973,9.9955,10.0003,50100.0],["2003-10-20",10.0195,10.249,10.0195,10.1055,11400.0],["2003-10-21",10.0482,10.2203,10.0051,10.0768,39500.0],["2003-10-22",10.0434,10.0768,9.7086,9.7803,61000.0],["2003-10-23",9.8042,9.9286,9.6321,9.8042,53000.0],["2003-10-24",9.6464,10.0721,9.326,9.7277,58400.0],["2003-10-27",9.6129,9.9429,9.6129,9.9429,24200.0],["2003-10-28",9.8712,10.2634,9.8568,10.2347,46400.0],["2003-10-29",10.2155,10.3303,9.7373,10.2825,65500.0],["2003-10-30",10.3495,10.3734,10.1008,10.1055,31200.0],["2003-10-31",10.0673,10.3064,10.0434,10.0673,26000.0],["2003-11-03",10.1103,10.4929,10.1055,10.3973,52700.0],["2003-11-04",10.2012,10.4021,10.2012,10.4021,36400.0],["2003-11-05",10.1821,10.4499,10.1725,10.4499,42000.0],["2003-11-06",10.4642,10.4786,10.3399,10.4738,22200.0],["2003-11-07",10.5216,10.5264,10.4021,10.4355,50000.0],["2003-11-10",10.4307,10.4307,10.1247,10.1247,45900.0],["2003-11-11",10.1964,10.2825,10.0673,10.0816,23300.0],["2003-11-12",10.3255,10.5216,10.2347,10.5216,43900.0],["2003-11-13",10.3303,10.5073,10.2777,10.4355,19100.0],["2003-11-14",10.4834,10.5025,10.0577,10.0577,41600.0],["2003-11-17",10.0434,10.1199,9.9238,9.9716,51400.0],["2003-11-18",9.9955,10.1199,9.9286,9.9334,30500.0],["2003-11-19",9.9955,10.3494,9.8855,10.2394,35400.0],["2003-11-20",10.206,10.3781,10.0147,10.1677,38200.0],["2003-11-21",10.1868,10.316,10.1294,10.316,18600.0],["2003-11-24",10.2634,10.6077,9.919,10.5216,64200.0],["2003-11-25",10.5073,10.5694,10.2729,10.4738,39000.0],["2003-11-26",10.5798,10.6473,10.281,10.5702,16000.0],["2003-11-28",10.3774,10.6521,10.3774,10.5461,12700.0],["2003-12-01",10.5943,10.6521,10.4931,10.575,28400.0],["2003-12-02",10.5943,10.6039,10.2906,10.2955,34200.0],["2003-12-03",10.2714,10.4352,9.9532,9.9581,47300.0],["2003-12-04",10.0159,10.4593,10.0159,10.3051,74400.0],["2003-12-05",10.3678,10.4545,10.1219,10.1219,33000.0],["2003-12-08",10.1316,10.4401,10.1316,10.4208,34600.0],["2003-12-09",10.4401,10.4593,10.2183,10.2183,24800.0],["2003-12-10",10.2955,10.3726,10.1798,10.2039,22300.0],["2003-12-11",10.3774,10.5557,10.3581,10.4979,32100.0],["2003-12-12",10.5605,10.6328,10.4208,10.6184,33500.0],["2003-12-15",10.6521,10.7726,10.3629,10.5702,72600.0],["2003-12-16",10.4593,10.5847,10.3678,10.5413,43800.0],["2003-12-17",10.3485,10.4352,10.2955,10.387,57200.0],["2003-12-18",10.3147,10.5365,10.3147,10.4979,37100.0],["2003-12-19",10.4786,10.6521,10.3629,10.5509,42000.0],["2003-12-22",10.3437,10.6184,10.3437,10.6039,32700.0],["2003-12-23",10.6088,10.7003,10.4834,10.5557,22700.0],["2003-12-24",10.5316,10.6955,10.4834,10.6136,10400.0],["2003-12-26",10.5124,10.6329,10.5124,10.5365,3200.0],["2003-12-29",10.7003,10.9172,10.6232,10.9076,30400.0],["2003-12-30",10.7823,10.9799,10.7775,10.9606,18400.0],["2003-12-31",10.8979,10.9124,10.334,10.334,53100.0],["2004-01-02",10.3196,10.5702,10.3147,10.4401,30000.0],["2004-01-05",10.522,10.7196,10.4256,10.7196,19600.0],["2004-01-06",10.6329,10.7244,10.4931,10.5991,28200.0],["2004-01-07",10.5702,10.6955,10.5365,10.6811,30600.0],["2004-01-08",10.6521,10.7244,10.522,10.6762,27400.0],["2004-01-09",10.6329,10.71,10.5509,10.6473,39000.0],["2004-01-12",10.6136,10.7244,10.5943,10.5943,40400.0],["2004-01-13",10.5316,10.6521,10.4015,10.6425,32700.0],["2004-01-14",10.6762,10.7003,10.4979,10.5557,40400.0],["2004-01-15",10.5557,10.7244,10.3726,10.5413,31000.0],["2004-01-16",10.7967,10.7967,10.4979,10.575,50500.0],["2004-01-20",10.628,10.9751,10.4834,10.9172,60100.0],["2004-01-21",10.8449,11.0859,10.7244,11.0377,39900.0],["2004-01-22",10.9751,11.0859,10.6521,10.6521,40400.0],["2004-01-23",10.7052,10.8883,10.6136,10.869,43500.0],["2004-01-26",10.7775,11.0859,10.7775,11.0859,26500.0],["2004-01-27",11.004,11.0859,10.7244,10.7244,27400.0],["2004-01-28",10.7293,10.8257,10.3774,10.3822,41700.0],["2004-01-29",10.4304,10.6377,10.3919,10.4593,24000.0],["2004-01-30",10.5268,10.6762,10.4015,10.4015,16800.0],["2004-02-02",10.3629,10.8016,10.3533,10.7823,37600.0],["2004-02-03",10.7437,10.7437,10.4497,10.5847,29800.0],["2004-02-04",10.5172,10.7485,10.4593,10.5075,93600.0],["2004-02-05",10.6136,10.71,10.4593,10.4786,16100.0],["2004-02-06",10.6184,10.9462,10.4979,10.8353,38400.0],["2004-02-09",10.8016,10.8112,10.4593,10.7244,21100.0],["2004-02-10",10.4738,11.0667,10.4738,11.0474,43300.0],["2004-02-11",10.8449,11.0474,10.7534,10.8739,24700.0],["2004-02-12",10.8546,10.9944,10.6666,10.6859,23900.0],["2004-02-13",10.7726,10.8208,10.4593,10.4593,37900.0],["2004-02-17",10.5124,10.9751,10.5124,10.9703,25900.0],["2004-02-18",10.9172,10.9172,10.6039,10.6184,20600.0],["2004-02-19",10.657,10.6955,10.5075,10.5413,48700.0],["2004-02-20",10.5943,10.6811,10.4931,10.5075,31100.0],["2004-02-23",10.5075,10.5654,10.3629,10.3629,35900.0],["2004-02-24",10.4401,10.6521,10.4111,10.6521,37800.0],["2004-02-25",10.6377,10.7244,10.5798,10.7244,27800.0],["2004-02-26",10.8604,10.8604,10.569,10.6856,33900.0],["2004-02-27",10.6613,10.6856,10.5836,10.6613,23900.0],["2004-03-01",10.603,10.6856,10.603,10.6661,19900.0],["2004-03-02",10.5836,10.6856,10.569,10.6613,33900.0],["2004-03-03",10.637,10.6856,10.5884,10.6564,39900.0],["2004-03-04",10.6419,10.8362,10.6127,10.8313,94800.0],["2004-03-05",10.6953,11.0353,10.6516,10.8653,14500.0],["2004-03-08",10.7293,10.8313,10.6613,10.6904,25600.0],["2004-03-09",10.773,10.773,10.6419,10.6419,31900.0],["2004-03-10",10.7439,10.8021,10.5641,10.5884,32500.0],["2004-03-11",10.603,10.6856,10.3019,10.3019,42600.0],["2004-03-12",10.3602,10.7584,10.3504,10.7487,76100.0],["2004-03-15",10.8459,10.8507,10.637,10.6661,86100.0],["2004-03-16",10.739,10.7633,10.5641,10.5981,61600.0],["2004-03-17",10.875,10.875,10.7341,10.7973,55800.0],["2004-03-18",10.7584,10.807,10.6564,10.7827,49800.0],["2004-03-19",10.8799,10.9041,10.6856,10.7293,60500.0],["2004-03-22",10.6613,10.7341,10.4913,10.6321,97900.0],["2004-03-23",10.6321,10.807,10.5836,10.6467,17500.0],["2004-03-24",10.671,10.7439,10.6467,10.6613,65700.0],["2004-03-25",10.6613,10.807,10.6613,10.705,77800.0],["2004-03-26",10.7099,10.739,10.6564,10.6661,60200.0],["2004-03-29",10.671,10.9187,10.671,10.9187,39600.0],["2004-03-30",10.909,10.909,10.7876,10.8313,25000.0],["2004-03-31",10.7536,10.943,10.7536,10.9284,33600.0],["2004-04-01",10.8556,11.1033,10.8556,11.0741,49700.0],["2004-04-02",11.1227,11.2587,11.0887,11.2587,97500.0],["2004-04-05",11.0887,11.1859,11.045,11.1227,22700.0],["2004-04-06",11.0887,11.1664,10.8167,10.8313,32900.0],["2004-04-07",10.8653,11.0741,10.7341,11.0741,30100.0],["2004-04-08",11.0499,11.1227,10.7633,10.7633,20200.0],["2004-04-12",10.8459,11.0061,10.773,10.8896,23300.0],["2004-04-13",10.9284,10.9284,10.603,10.603,37100.0],["2004-04-14",10.5399,10.6176,10.093,10.2387,58400.0],["2004-04-15",10.3844,10.5059,10.1222,10.2436,40700.0],["2004-04-16",10.2582,10.4767,10.0784,10.331,48400.0],["2004-04-19",10.365,10.365,10.1124,10.2533,31200.0],["2004-04-20",10.2727,10.4282,10.0153,10.0882,32200.0],["2004-04-21",10.1027,10.2582,9.957,10.2436,27400.0],["2004-04-22",10.2533,10.569,10.0056,10.3456,57200.0],["2004-04-23",10.6127,10.6127,10.1076,10.3019,24700.0],["2004-04-26",10.1513,10.3116,10.1319,10.2193,22500.0],["2004-04-27",10.2047,10.5302,10.2047,10.4719,52500.0],["2004-04-28",10.4476,10.5739,10.1464,10.2533,42300.0],["2004-04-29",10.3213,10.5253,10.2436,10.2436,42500.0],["2004-04-30",10.3553,10.4622,10.161,10.1999,45300.0],["2004-05-03",10.1124,10.4379,9.9327,10.4184,72500.0],["2004-05-04",10.331,10.6079,10.2873,10.4087,27900.0],["2004-05-05",10.5933,10.5933,10.4233,10.4281,21700.0],["2004-05-06",10.2047,10.4427,10.093,10.331,48500.0],["2004-05-07",10.2776,10.4427,9.8696,9.8744,52000.0],["2004-05-10",10.0104,10.1076,9.6753,9.7336,62000.0],["2004-05-11",9.9522,10.1222,9.8113,10.1222,48000.0],["2004-05-12",9.9182,10.2776,9.821,10.2776,45400.0],["2004-05-13",10.2922,10.365,10.1804,10.2144,39000.0],["2004-05-14",10.195,10.3359,10.1124,10.1367,36600.0],["2004-05-17",10.1804,10.2047,9.9327,9.9327,42000.0],["2004-05-18",9.9376,10.2484,9.9376,10.2484,26200.0],["2004-05-19",10.2193,10.4427,10.059,10.059,37700.0],["2004-05-20",10.161,10.3213,10.0347,10.1513,43200.0],["2004-05-21",10.365,10.3844,10.093,10.2922,40200.0],["2004-05-24",10.297,10.4039,10.2339,10.3213,37400.0],["2004-05-25",10.2824,10.637,10.2824,10.5884,63600.0],["2004-05-26",10.501,10.6856,10.4476,10.6807,37700.0],["2004-05-27",10.7297,10.7738,10.5827,10.6954,37400.0],["2004-05-28",10.666,10.8326,10.5827,10.5827,39800.0],["2004-06-01",10.5582,10.8032,10.5582,10.8032,32600.0],["2004-06-02",10.7199,10.8865,10.6611,10.8473,31800.0],["2004-06-03",10.7346,10.8473,10.6219,10.6562,43100.0],["2004-06-04",10.7787,10.9061,10.6758,10.7199,44300.0],["2004-06-07",10.8571,10.9012,10.7199,10.9012,41200.0],["2004-06-08",10.7934,10.9453,10.764,10.8767,34700.0],["2004-06-09",10.8816,10.9698,10.6219,10.7346,60000.0],["2004-06-10",10.8473,10.9306,10.7052,10.7983,87100.0],["2004-06-14",10.8081,10.813,10.4357,10.4602,65400.0],["2004-06-15",10.7983,10.8522,10.5337,10.6611,85100.0],["2004-06-16",10.6611,10.9551,10.6415,10.8963,86300.0],["2004-06-17",10.8914,10.96,10.7052,10.7052,39700.0],["2004-06-18",10.6268,10.9208,10.5582,10.7738,123900.0],["2004-06-21",10.8228,10.8914,10.6905,10.8473,29900.0],["2004-06-22",10.6905,10.8522,10.6905,10.7738,61400.0],["2004-06-23",10.7346,10.9502,10.7346,10.7444,50300.0],["2004-06-24",10.9502,10.9502,10.7297,10.7297,52800.0],["2004-06-25",10.7052,11.2687,10.7052,10.8081,251300.0],["2004-06-28",10.9796,11.0727,10.8326,10.9404,63600.0],["2004-06-29",11.0972,11.1462,10.9012,10.9698,70800.0],["2004-06-30",11.0335,11.1413,10.8767,10.9453,34200.0],["2004-07-01",10.8816,11.0874,10.7836,10.8081,78700.0],["2004-07-02",10.7885,10.9453,10.7836,10.9257,24300.0],["2004-07-06",10.8424,10.911,10.7297,10.7297,34400.0],["2004-07-07",10.7101,10.9453,10.7101,10.7787,21800.0],["2004-07-08",10.7101,10.9208,10.6415,10.6415,54500.0],["2004-07-09",10.7395,10.8375,10.666,10.6954,21900.0],["2004-07-12",10.6366,10.9257,10.6366,10.7787,29500.0],["2004-07-13",10.7052,10.9208,10.7052,10.8179,12700.0],["2004-07-14",10.9306,10.9306,10.7297,10.764,22100.0],["2004-07-15",10.8571,10.8963,10.7395,10.8228,24000.0],["2004-07-16",10.8326,10.8816,10.7395,10.7395,47400.0],["2004-07-19",10.7395,10.8179,10.6121,10.7346,33100.0],["2004-07-20",10.7297,10.7934,10.6562,10.7934,27500.0],["2004-07-21",10.7542,10.8277,10.6317,10.6317,52100.0],["2004-07-22",10.5876,10.7983,10.4798,10.666,31400.0],["2004-07-23",10.6758,10.6758,10.4406,10.4749,27700.0],["2004-07-26",10.6072,10.6072,10.328,10.3868,29900.0],["2004-07-27",10.4651,10.7248,10.4358,10.6758,29300.0],["2004-07-28",10.5337,10.8032,10.519,10.7787,27100.0],["2004-07-29",10.6856,10.8571,10.5337,10.5435,57600.0],["2004-07-30",10.6366,10.6562,10.5337,10.6562,27700.0],["2004-08-02",10.5533,10.7199,10.5484,10.666,46300.0],["2004-08-03",10.6562,10.6758,10.5533,10.5827,43100.0],["2004-08-04",10.5092,10.8326,10.4847,10.6856,49100.0],["2004-08-05",10.6121,10.6464,10.4357,10.5337,36900.0],["2004-08-06",10.4406,10.7199,10.2986,10.3868,50500.0],["2004-08-09",10.4945,10.6611,10.4015,10.5925,49800.0],["2004-08-10",10.5974,10.8473,10.5974,10.8473,26200.0],["2004-08-11",10.8424,10.9257,10.3574,10.7248,61800.0],["2004-08-12",10.5582,10.7444,10.5337,10.5337,19200.0],["2004-08-13",10.6415,10.7003,10.5337,10.5729,17700.0],["2004-08-16",10.6317,10.9012,10.6268,10.9012,21700.0],["2004-08-17",10.9747,10.9747,10.7101,10.7689,20200.0],["2004-08-18",10.715,11.0384,10.6856,11.0286,33300.0],["2004-08-19",10.9306,11.0237,10.8032,10.8669,15200.0],["2004-08-20",10.9355,11.0335,10.9355,11.0237,29700.0],["2004-08-23",11.0237,11.0286,10.8277,10.96,23800.0],["2004-08-24",11.0237,11.0286,10.8179,11.0237,18000.0],["2004-08-25",10.9453,11.0531,10.9306,11.0433,56600.0],["2004-08-26",10.9796,11.0286,10.9012,10.9845,19000.0],["2004-08-27",10.9453,11.0286,10.9453,10.9992,15800.0],["2004-08-30",10.9893,11.0733,10.8855,10.9053,19200.0],["2004-08-31",10.9745,11.0239,10.846,11.0239,36700.0],["2004-09-01",11.0881,11.3797,10.8757,11.098,124400.0],["2004-09-02",11.0585,11.1227,11.0041,11.1227,41700.0],["2004-09-03",11.1672,11.1672,11.0338,11.0486,31100.0],["2004-09-07",11.1178,11.1672,11.0041,11.1573,54900.0],["2004-09-08",11.1771,11.2166,11.0239,11.1178,44000.0],["2004-09-09",11.1869,11.4142,11.1524,11.4142,49300.0],["2004-09-10",11.3648,11.5279,11.2067,11.3797,54800.0],["2004-09-13",11.439,11.602,11.2462,11.4587,53800.0],["2004-09-14",11.6119,11.6119,11.2364,11.3599,17000.0],["2004-09-15",11.6119,11.6119,11.4142,11.523,36700.0],["2004-09-16",11.686,11.686,11.3204,11.523,70400.0],["2004-09-17",11.7404,12.027,11.3846,11.5032,94700.0],["2004-09-20",11.4488,11.5279,11.3006,11.3648,35000.0],["2004-09-21",11.3204,11.607,11.3204,11.4389,23000.0],["2004-09-22",11.2265,11.2709,11.1375,11.1721,42300.0],["2004-09-23",11.2215,11.3302,11.0239,11.1128,33300.0],["2004-09-24",11.1573,11.2067,10.9992,11.0535,17400.0],["2004-09-27",10.9695,11.1277,10.8757,10.9597,31300.0],["2004-09-28",11.1029,11.3401,11.0091,11.3401,30300.0],["2004-09-29",11.2364,11.5279,11.2364,11.5279,44500.0],["2004-09-30",11.3994,11.6218,11.3994,11.5773,42300.0],["2004-10-01",11.5279,11.8441,11.5032,11.8046,62100.0],["2004-10-04",11.7206,11.8343,11.6811,11.7898,22900.0],["2004-10-05",11.7601,11.8096,11.7107,11.7799,26000.0],["2004-10-06",11.7107,11.859,11.7107,11.859,30600.0],["2004-10-07",11.77,11.77,11.5032,11.5575,25400.0],["2004-10-08",11.4637,11.607,11.3599,11.3599,20200.0],["2004-10-11",11.3648,11.6811,11.3648,11.6811,12500.0],["2004-10-12",11.4933,11.5971,11.3994,11.5625,19100.0],["2004-10-13",11.6317,11.6317,11.3747,11.3747,29000.0],["2004-10-14",11.4735,11.4735,11.2215,11.2215,20200.0],["2004-10-15",11.2858,11.5625,11.266,11.5427,35800.0],["2004-10-18",11.4785,11.6465,11.434,11.6218,32400.0],["2004-10-19",11.5378,11.7305,11.3352,11.35,57000.0],["2004-10-20",11.35,11.4538,11.2215,11.4538,20700.0],["2004-10-21",11.5921,11.5921,11.3253,11.4587,23300.0],["2004-10-22",11.5131,11.5131,10.8411,11.1672,97300.0],["2004-10-25",11.1178,11.2759,10.9695,11.2561,58500.0],["2004-10-26",11.2265,11.4785,11.0288,11.4785,31500.0],["2004-10-27",11.3451,11.5625,11.3204,11.5477,47100.0],["2004-10-28",11.3698,11.5773,11.3698,11.5575,17500.0],["2004-10-29",11.5032,11.5081,11.4142,11.434,45000.0],["2004-11-01",11.5279,11.5279,11.3006,11.4538,36500.0],["2004-11-02",11.4587,11.5427,11.3698,11.3895,19600.0],["2004-11-03",11.4735,11.7354,11.4735,11.7354,40800.0],["2004-11-04",11.6119,11.859,11.5427,11.859,35100.0],["2004-11-05",11.8095,11.8639,11.7206,11.8392,24400.0],["2004-11-08",11.775,11.854,11.7107,11.8244,22200.0],["2004-11-09",11.8194,11.859,11.7848,11.8046,14500.0],["2004-11-10",11.854,12.1011,11.8095,12.0764,21300.0],["2004-11-11",12.0072,12.2394,11.9528,12.1999,32500.0],["2004-11-12",12.2048,12.3827,12.106,12.3827,23900.0],["2004-11-15",12.2592,12.3531,12.2246,12.3037,29400.0],["2004-11-16",12.195,12.2296,11.9627,11.9775,33200.0],["2004-11-17",12.111,12.2641,11.938,12.0665,22500.0],["2004-11-18",12.0072,12.2246,12.0072,12.2048,18600.0],["2004-11-19",12.106,12.2987,12.0121,12.0665,30000.0],["2004-11-22",12.0368,12.3037,12.0368,12.2888,33000.0],["2004-11-23",12.3086,12.3778,12.1604,12.3778,32400.0],["2004-11-24",12.2493,12.4272,12.2493,12.363,21100.0],["2004-11-26",12.3778,12.4766,12.3383,12.4766,6500.0],["2004-11-29",12.5413,12.7007,12.3422,12.7007,35400.0],["2004-11-30",12.6061,12.6658,12.4019,12.6409,30000.0],["2004-12-01",12.3721,13.0591,12.3721,13.0591,51100.0],["2004-12-02",12.8849,13.0591,12.86,13.0093,36200.0],["2004-12-03",12.9446,12.9795,12.7903,12.7903,18700.0],["2004-12-06",12.5911,12.7704,12.5911,12.5961,21600.0],["2004-12-07",12.4567,12.5214,11.9489,11.9489,33600.0],["2004-12-08",12.1231,12.4467,11.9638,12.4467,33100.0],["2004-12-09",12.5861,12.5861,12.1679,12.4517,16900.0],["2004-12-10",12.4169,12.6758,12.3472,12.6758,28900.0],["2004-12-13",12.7903,12.9894,12.6061,12.9894,30400.0],["2004-12-14",12.8201,12.9147,12.7753,12.9147,46800.0],["2004-12-15",13.0292,13.2732,12.8749,13.2732,53500.0],["2004-12-16",13.313,13.318,13.0492,13.2184,49600.0],["2004-12-17",13.328,13.3628,13.0292,13.1189,41900.0],["2004-12-20",12.9446,13.0691,12.845,12.9894,29100.0],["2004-12-21",13.1288,13.1786,12.9944,13.1786,33300.0],["2004-12-22",13.1736,13.2832,12.9347,13.2832,19100.0],["2004-12-23",13.2832,13.2931,12.845,13.0989,38800.0],["2004-12-27",13.2433,13.2433,12.845,12.9297,19600.0],["2004-12-28",12.6907,13.1935,12.6907,13.1935,29300.0],["2004-12-29",13.0093,13.3031,12.9098,12.9098,19700.0],["2004-12-30",12.9844,13.0641,12.9645,13.0442,14800.0],["2004-12-31",12.9894,12.9894,12.7703,12.8052,25700.0],["2005-01-03",12.6409,12.7753,12.3621,12.5463,44200.0],["2005-01-04",12.5463,12.5463,12.153,12.153,57400.0],["2005-01-05",12.148,12.2924,11.8792,11.8792,56300.0],["2005-01-06",11.8742,12.1381,11.7696,11.7696,33700.0],["2005-01-07",12.0783,12.0783,11.4908,11.4908,63600.0],["2005-01-10",11.2767,11.9538,11.2767,11.7597,64100.0],["2005-01-11",11.685,11.7298,11.222,11.461,37200.0],["2005-01-12",11.695,11.7746,11.1075,11.6203,75200.0],["2005-01-13",11.7696,11.7696,11.3066,11.3564,68400.0],["2005-01-14",11.6053,11.695,11.3763,11.5655,29700.0],["2005-01-18",11.4759,12.0634,11.3514,11.8493,32000.0],["2005-01-19",11.9489,11.9489,11.6999,11.7149,52600.0],["2005-01-20",11.6551,11.6551,11.2817,11.3066,71700.0],["2005-01-21",11.4759,11.5755,11.2021,11.3713,30600.0],["2005-01-24",11.2767,11.4261,11.2519,11.3315,35000.0],["2005-01-25",11.451,11.5207,11.2917,11.4361,40100.0],["2005-01-26",11.4759,11.8742,11.3564,11.8144,35500.0],["2005-01-27",11.8742,11.9489,11.3863,11.5456,54000.0],["2005-01-28",11.5356,11.5406,11.3365,11.5207,40000.0],["2005-01-31",11.6004,11.7945,11.2967,11.6053,68000.0],["2005-02-01",11.4759,11.6153,11.3166,11.3614,56100.0],["2005-02-02",11.3265,11.5406,11.3265,11.4361,29000.0],["2005-02-03",11.3962,11.4809,11.3016,11.4809,24600.0],["2005-02-04",11.3713,11.7149,11.3315,11.7149,40400.0],["2005-02-07",11.5854,11.7895,11.456,11.7597,19200.0],["2005-02-08",11.7049,11.9489,11.7049,11.9489,52100.0],["2005-02-09",11.8244,11.9439,11.2867,11.2867,53700.0],["2005-02-10",11.446,11.5406,11.3066,11.4211,36500.0],["2005-02-11",11.3813,11.8443,11.2817,11.7298,40400.0],["2005-02-14",11.7199,11.7497,11.5008,11.6452,37000.0],["2005-02-15",11.5406,11.9389,11.4759,11.8294,81000.0],["2005-02-16",11.8244,11.9489,11.69,11.9339,64800.0],["2005-02-17",11.7447,11.9439,11.5157,11.5157,69400.0],["2005-02-18",11.6551,11.7398,11.456,11.5107,21800.0],["2005-02-22",11.4809,11.4809,11.2518,11.2518,73600.0],["2005-02-23",11.3514,11.3863,11.0975,11.1473,57200.0],["2005-02-24",11.1821,11.3415,11.0776,11.2319,47700.0],["2005-02-25",11.3223,11.6637,11.2018,11.6637,36100.0],["2005-02-28",11.5432,11.8043,11.5432,11.7742,48200.0],["2005-03-01",11.7993,11.7993,11.6688,11.7491,56800.0],["2005-03-02",11.6286,11.7441,11.3625,11.4278,76500.0],["2005-03-03",11.6487,11.6587,11.4127,11.483,29600.0],["2005-03-04",11.4378,11.7441,11.4378,11.5282,62300.0],["2005-03-07",11.4227,11.729,11.4227,11.5382,46800.0],["2005-03-08",11.6939,11.6939,11.5332,11.5332,46100.0],["2005-03-09",11.5332,11.7993,11.488,11.5332,63100.0],["2005-03-10",11.6135,11.7391,11.3575,11.3725,58300.0],["2005-03-11",11.4529,11.5533,11.3926,11.4679,43200.0],["2005-03-14",11.4679,11.6637,11.3575,11.4579,52300.0],["2005-03-15",11.6236,11.6738,11.5131,11.5533,84600.0],["2005-03-16",11.6437,11.6738,11.4629,11.4629,56600.0],["2005-03-17",11.5232,11.6587,11.3725,11.5834,53800.0],["2005-03-18",11.5985,11.6688,11.2219,11.4227,143300.0],["2005-03-21",11.3223,11.4278,11.247,11.3926,27400.0],["2005-03-22",11.2771,11.5985,11.0462,11.0512,43200.0],["2005-03-23",11.0311,11.2671,10.9658,10.9658,42700.0],["2005-03-24",11.1064,11.237,10.9809,11.0462,41800.0],["2005-03-28",10.9759,11.1616,10.9759,11.0763,36900.0],["2005-03-29",11.1165,11.1466,10.7851,10.8704,21400.0],["2005-03-30",10.9106,11.2671,10.9106,11.2671,41500.0],["2005-03-31",11.1566,11.2721,11.0211,11.252,58900.0],["2005-04-01",11.1717,11.2922,10.8152,10.9005,48200.0],["2005-04-04",10.8754,11.1918,10.7298,11.0512,36000.0],["2005-04-05",10.9558,11.1616,10.9558,11.0512,11700.0],["2005-04-06",11.2068,11.3022,11.0261,11.0813,19900.0],["2005-04-07",11.0562,11.2671,10.9206,11.1416,22400.0],["2005-04-08",11.1265,11.1365,10.765,10.78,37400.0],["2005-04-11",10.6595,10.7549,10.4738,10.4738,33500.0],["2005-04-12",10.3784,10.7801,10.2127,10.7349,73100.0],["2005-04-13",10.7098,10.7298,10.4336,10.4838,20900.0],["2005-04-14",10.3784,10.8654,10.3282,10.534,45600.0],["2005-04-15",10.6093,10.6093,10.1926,10.2528,34200.0],["2005-04-18",10.1725,10.4336,10.0922,10.3633,33800.0],["2005-04-19",10.4386,10.5491,10.293,10.5039,25800.0],["2005-04-20",10.3432,10.3733,10.1775,10.1775,43200.0],["2005-04-21",10.2579,10.6344,10.1123,10.6043,36000.0],["2005-04-22",10.5641,10.6545,10.2227,10.3181,47300.0],["2005-04-25",10.4185,10.5591,10.3081,10.539,45900.0],["2005-04-26",10.5641,10.5641,10.1625,10.2378,53200.0],["2005-04-27",10.2378,10.7047,10.2177,10.6294,39500.0],["2005-04-28",10.4989,10.6646,10.3031,10.3131,40700.0],["2005-04-29",10.3181,10.4738,10.1825,10.4336,45300.0],["2005-05-02",10.3834,11.0411,10.3834,11.0261,59800.0],["2005-05-03",10.9206,11.2319,10.8805,10.9608,28200.0],["2005-05-04",10.9156,11.4227,10.9156,11.3976,43800.0],["2005-05-05",11.3976,11.5332,11.1215,11.3123,40500.0],["2005-05-06",11.478,11.5231,11.1114,11.1767,40700.0],["2005-05-09",11.0914,11.5483,11.0914,11.5483,37600.0],["2005-05-10",11.3575,11.4077,11.0763,11.1365,62900.0],["2005-05-11",11.1817,11.1817,10.6997,11.1466,32200.0],["2005-05-12",11.0713,11.2219,10.5139,10.5742,31300.0],["2005-05-13",10.4035,10.9206,10.3432,10.8403,67000.0],["2005-05-16",10.8252,11.3826,10.8252,11.3826,35600.0],["2005-05-17",11.2671,11.5081,11.1064,11.5031,25600.0],["2005-05-18",11.5282,11.7993,11.2018,11.7993,89600.0],["2005-05-19",11.6788,11.9349,11.6286,11.7692,36400.0],["2005-05-20",11.7993,11.7993,11.4729,11.714,38600.0],["2005-05-23",11.6989,11.7792,11.5884,11.6186,41500.0],["2005-05-24",11.4729,11.7642,11.4729,11.6286,51400.0],["2005-05-25",11.5483,11.6537,11.5031,11.5081,34900.0],["2005-05-26",11.6437,11.729,11.5432,11.729,13400.0],["2005-05-27",11.6885,12.1137,11.6885,12.0074,44700.0],["2005-05-31",11.9011,12.1239,11.9011,11.9973,51000.0],["2005-06-01",11.9821,12.1492,11.8252,12.1492,49100.0],["2005-06-02",11.8758,12.0378,11.7948,11.8151,35300.0],["2005-06-03",11.7594,11.8505,11.567,11.6227,37100.0],["2005-06-06",11.6227,11.6885,11.4202,11.6885,24800.0],["2005-06-07",11.7746,11.8961,11.5974,11.6176,27000.0],["2005-06-08",11.6176,11.7138,11.5215,11.6683,42200.0],["2005-06-09",11.5012,11.7391,11.4708,11.7037,17400.0],["2005-06-10",11.891,11.891,11.5113,11.6328,26400.0],["2005-06-13",11.567,11.9619,11.567,11.9416,36200.0],["2005-06-14",12.1441,12.1441,11.6328,11.9264,52500.0],["2005-06-15",11.8961,12.1441,11.6278,12.1239,87000.0],["2005-06-16",12.1492,12.1542,12.0429,12.1492,56800.0],["2005-06-17",12.1492,12.1542,11.9669,12.1492,145100.0],["2005-06-20",12.0985,12.1593,12.0125,12.0125,32200.0],["2005-06-21",12.1036,12.1188,12.0176,12.0581,33100.0],["2005-06-22",12.1694,12.1694,11.9872,12.1492,27600.0],["2005-06-23",12.0682,12.139,11.7391,11.7695,34700.0],["2005-06-24",11.7189,12.0834,11.5873,12.0834,161900.0],["2005-06-27",12.0226,12.1441,11.8151,12.1137,43900.0],["2005-06-28",12.1492,12.2251,12.0783,12.1492,77200.0],["2005-06-29",12.1492,12.2049,12.1036,12.1492,24400.0],["2005-06-30",12.2099,12.215,11.8859,11.9669,69400.0],["2005-07-01",11.8201,12.139,11.8201,12.139,33800.0],["2005-07-05",12.0176,12.3668,12.0074,12.3668,49400.0],["2005-07-06",12.377,12.377,12.0378,12.0935,21800.0],["2005-07-07",11.9113,12.1391,11.7796,12.0884,22400.0],["2005-07-08",12.1694,12.4934,11.8505,12.4934,56800.0],["2005-07-11",12.4327,12.7111,12.4327,12.6503,74500.0],["2005-07-12",12.5288,12.6554,12.3567,12.5339,32400.0],["2005-07-13",12.5845,12.6503,12.4124,12.463,20700.0],["2005-07-14",12.5288,12.6048,12.1998,12.2352,19000.0],["2005-07-15",12.053,12.2909,12.0024,12.2251,32700.0],["2005-07-18",12.1441,12.1644,11.8961,11.8961,28600.0],["2005-07-19",12.0429,12.2858,11.9467,12.2251,15700.0],["2005-07-20",12.1492,12.4731,12.0783,12.4276,38300.0],["2005-07-21",12.3567,12.4073,11.9366,11.9568,33000.0],["2005-07-22",11.9214,12.4276,11.9113,12.4023,38700.0],["2005-07-25",12.2808,12.4428,12.1036,12.1745,22000.0],["2005-07-26",12.2453,12.3972,11.9568,12.3314,29600.0],["2005-07-27",12.0226,12.4073,12.0226,12.4073,37800.0],["2005-07-28",12.3517,12.6048,12.2352,12.5997,35600.0],["2005-07-29",12.5491,12.6503,12.4023,12.5896,85300.0],["2005-08-01",12.544,12.7465,12.5288,12.6149,47200.0],["2005-08-02",12.62,12.9085,12.62,12.9085,36300.0],["2005-08-03",12.7718,12.8528,12.3567,12.3871,42700.0],["2005-08-04",12.3618,12.3972,11.9872,11.9923,26700.0],["2005-08-05",11.9821,12.0226,11.5923,11.6278,65200.0],["2005-08-08",11.6835,11.8454,11.5771,11.6531,40000.0],["2005-08-09",11.5367,11.8353,11.5367,11.7999,27000.0],["2005-08-10",11.8707,12.2808,11.8556,11.9872,66900.0],["2005-08-11",11.8859,12.3112,11.8708,12.296,32000.0],["2005-08-12",12.1694,12.3365,11.7796,11.8252,38500.0],["2005-08-15",11.7645,12.4883,11.7645,12.4883,56400.0],["2005-08-16",12.382,12.382,11.9771,12.0125,63700.0],["2005-08-17",11.9821,12.1542,11.9669,12.0277,17800.0],["2005-08-18",11.9416,12.0327,11.8961,11.9214,25900.0],["2005-08-19",11.8556,12.0479,11.8252,11.9669,19700.0],["2005-08-22",12.0479,12.2808,12.0176,12.2808,24900.0],["2005-08-23",12.377,12.377,12.0378,12.1087,24400.0],["2005-08-24",12.1897,12.4023,12.0783,12.1289,37900.0],["2005-08-25",12.1846,12.215,12.0935,12.134,26400.0],["2005-08-26",12.1897,12.1897,11.6632,11.6632,53100.0],["2005-08-29",11.6581,12.1137,11.648,12.0581,48400.0],["2005-08-30",12.1244,12.1244,11.7468,11.9203,29800.0],["2005-08-31",11.9509,12.3999,11.9509,12.3999,50300.0],["2005-09-01",12.3744,12.5224,12.1856,12.4765,24200.0],["2005-09-02",12.3846,12.4969,12.0274,12.104,38200.0],["2005-09-06",12.1652,12.3591,12.0683,12.3591,48200.0],["2005-09-07",12.2673,12.3132,12.0376,12.252,56900.0],["2005-09-08",12.1907,12.2265,11.9305,12.0887,45700.0],["2005-09-09",12.0223,12.1907,12.007,12.1091,47800.0],["2005-09-12",12.1448,12.4255,12.0938,12.354,38900.0],["2005-09-13",12.252,12.252,12.0172,12.0479,23500.0],["2005-09-14",12.1601,12.1601,11.8999,11.9203,23800.0],["2005-09-15",12.155,12.2213,11.9917,12.1856,52100.0],["2005-09-16",12.2571,12.4918,12.1193,12.4663,164000.0],["2005-09-19",12.4255,12.4255,12.1193,12.1958,31300.0],["2005-09-20",12.2264,12.3744,12.0223,12.0223,29000.0],["2005-09-21",12.0683,12.0683,11.6804,11.6906,36600.0],["2005-09-22",11.6906,12.104,11.6549,11.9764,37800.0],["2005-09-23",11.8897,12.0172,11.6855,11.9815,36200.0],["2005-09-26",12.1193,12.2826,11.7723,11.9101,39700.0],["2005-09-27",11.9152,12.0632,11.6855,12.0019,32200.0],["2005-09-28",11.9407,11.9458,11.6651,11.7417,43100.0],["2005-09-29",11.7366,11.9662,11.6855,11.9254,43700.0],["2005-09-30",11.8386,12.0376,11.757,12.0325,32400.0],["2005-10-03",12.104,12.1295,11.8182,11.8795,22300.0],["2005-10-04",11.9356,11.9917,11.6447,11.6549,34200.0],["2005-10-05",11.6243,11.7264,11.3794,11.3947,62500.0],["2005-10-06",11.4304,11.4814,11.1855,11.3232,39200.0],["2005-10-07",11.4406,11.5784,11.1804,11.4457,35100.0],["2005-10-10",11.4559,11.4559,11.2059,11.2569,17000.0],["2005-10-11",11.3641,11.3641,10.9814,10.9967,86300.0],["2005-10-12",10.966,11.0069,10.5884,10.8283,50500.0],["2005-10-13",10.7721,11.0885,10.6905,11.0681,41700.0],["2005-10-14",11.1804,11.3794,10.8844,11.3641,31300.0],["2005-10-17",11.2773,11.4049,11.1344,11.3079,28900.0],["2005-10-18",11.3386,11.359,11.0936,11.1038,37600.0],["2005-10-19",11.012,11.5427,10.9354,11.5376,49200.0],["2005-10-20",11.5018,11.6294,11.1446,11.3028,67400.0],["2005-10-21",11.2212,11.6039,11.2212,11.5682,33600.0],["2005-10-24",11.609,11.7978,11.4967,11.7621,33600.0],["2005-10-25",11.6345,11.7723,11.262,11.5631,39200.0],["2005-10-26",11.4559,11.8743,11.4355,11.5171,23200.0],["2005-10-27",11.4253,11.4865,11.2059,11.2314,40000.0],["2005-10-28",11.2263,11.7621,11.2263,11.7213,31000.0],["2005-10-31",11.7468,12.1397,11.7468,12.1142,58500.0],["2005-11-01",11.9917,11.9917,11.6294,11.7111,33400.0],["2005-11-02",11.7927,12.0223,11.7315,12.0019,58700.0],["2005-11-03",12.0121,12.0121,11.8029,11.8488,37300.0],["2005-11-04",11.905,11.905,11.6855,11.8846,32300.0],["2005-11-07",11.9407,11.9662,11.7723,11.8999,28600.0],["2005-11-08",11.7825,11.7927,11.6549,11.7213,26100.0],["2005-11-09",11.7825,11.7825,11.5937,11.6345,66400.0],["2005-11-10",11.6345,11.7366,11.4508,11.6039,96900.0],["2005-11-11",11.5478,11.7213,11.5222,11.5631,61000.0],["2005-11-14",11.5988,11.706,11.5018,11.5937,63400.0],["2005-11-15",11.5937,11.6396,11.4508,11.5222,43700.0],["2005-11-16",11.5274,11.5274,11.2671,11.3896,37100.0],["2005-11-17",11.3181,11.8795,11.3181,11.8488,51400.0],["2005-11-18",11.9407,11.9407,11.7519,11.905,19300.0],["2005-11-21",11.8182,11.9866,11.7774,11.9509,25700.0],["2005-11-22",11.8641,11.9917,11.7825,11.9458,27100.0],["2005-11-23",11.859,11.9611,11.8233,11.9203,19600.0],["2005-11-25",11.9866,11.9866,11.7876,11.7876,6600.0],["2005-11-28",11.9917,11.9917,11.5733,11.6345,68900.0],["2005-11-29",11.7786,11.7786,11.5367,11.5676,54500.0],["2005-11-30",11.5882,11.8609,11.5779,11.7683,55100.0],["2005-12-01",11.8867,12.1234,11.7323,12.0822,50200.0],["2005-12-02",11.8712,12.0822,11.8095,12.0771,27800.0],["2005-12-05",11.9896,12.0307,11.8301,11.9021,22000.0],["2005-12-06",11.9278,12.0925,11.8867,11.9536,33200.0],["2005-12-07",12.0153,12.0153,11.7683,11.8043,42400.0],["2005-12-08",11.8558,11.969,11.7529,11.8558,32300.0],["2005-12-09",11.9124,12.0873,11.794,12.0668,51900.0],["2005-12-12",12.0925,12.0925,11.9484,11.969,47500.0],["2005-12-13",12.0153,12.0153,11.8095,11.9536,32100.0],["2005-12-14",11.9947,12.0102,11.8506,11.9124,50700.0],["2005-12-15",12.005,12.005,11.794,11.9741,106000.0],["2005-12-16",12.0719,12.0925,11.8095,11.933,212500.0],["2005-12-19",11.9124,11.9175,11.7323,11.7632,88100.0],["2005-12-20",11.8198,11.9896,11.6551,11.6963,43400.0],["2005-12-21",11.8095,11.8661,11.4596,11.65,37800.0],["2005-12-22",11.6654,11.7734,11.5831,11.6602,34900.0],["2005-12-23",11.6397,11.7683,11.6397,11.7014,10900.0],["2005-12-27",11.7632,11.8095,11.4596,11.4596,51600.0],["2005-12-28",11.5676,11.5728,11.4287,11.5573,18100.0],["2005-12-29",11.5573,11.5676,11.3978,11.4132,42100.0],["2005-12-30",11.2949,11.2949,11.0788,11.1097,77100.0],["2006-01-03",11.2589,11.3566,10.8163,11.3515,68000.0],["2006-01-04",11.3206,11.5265,11.2795,11.4801,35000.0],["2006-01-05",11.3875,11.4132,11.2743,11.3206,30500.0],["2006-01-06",11.4081,11.5625,11.3206,11.4801,39600.0],["2006-01-09",11.5625,11.5985,11.475,11.5573,34800.0],["2006-01-10",11.4801,11.6654,11.4801,11.6654,29400.0],["2006-01-11",11.6242,11.6551,11.5007,11.6294,61700.0],["2006-01-12",11.5419,11.6088,11.4544,11.4544,25500.0],["2006-01-13",11.3927,11.6448,11.3206,11.6448,25900.0],["2006-01-17",11.5265,11.547,11.3566,11.4493,20400.0],["2006-01-18",11.3566,11.5985,11.3566,11.5265,38700.0],["2006-01-19",11.5882,11.758,11.4493,11.5882,32100.0],["2006-01-20",11.6911,11.6911,11.3875,11.5625,56600.0],["2006-01-23",11.6139,11.8095,11.5316,11.8043,39000.0],["2006-01-24",11.7271,12.0616,11.7271,12.0462,54600.0],["2006-01-25",12.0565,12.0668,11.8198,11.9896,38800.0],["2006-01-26",12.0565,12.1954,11.8352,12.1697,50800.0],["2006-01-27",12.1697,12.2983,12.0513,12.2417,44800.0],["2006-01-30",12.1234,12.1491,11.8352,11.8455,18600.0],["2006-01-31",11.8352,11.9175,11.7529,11.9124,95100.0],["2006-02-01",11.7889,12.0822,11.7734,12.0307,37800.0],["2006-02-02",11.9175,11.9381,11.6705,11.7735,58500.0],["2006-02-03",11.6808,11.969,11.6808,11.8867,54300.0],["2006-02-06",11.7837,11.7837,11.5779,11.7323,43400.0],["2006-02-07",11.5985,11.7786,11.5522,11.5831,46300.0],["2006-02-08",11.6242,11.6242,11.3361,11.4287,38500.0],["2006-02-09",11.4544,11.6294,11.3721,11.3772,19500.0],["2006-02-10",11.4338,11.5573,11.2434,11.5367,22100.0],["2006-02-13",11.4801,11.5059,11.2589,11.3258,45300.0],["2006-02-14",11.3772,11.8301,11.2743,11.8043,37200.0],["2006-02-15",11.7477,12.0462,11.6088,12.0462,26100.0],["2006-02-16",11.7374,12.0616,11.7374,12.0256,36400.0],["2006-02-17",12.1028,12.1028,11.8352,11.9947,34900.0],["2006-02-21",11.9227,11.9999,11.7735,11.8506,33300.0],["2006-02-22",11.7786,12.0359,11.7786,12.0153,42200.0],["2006-02-23",11.9072,11.9484,11.5265,11.8506,69600.0],["2006-02-24",11.758,11.8301,11.6088,11.8301,62800.0],["2006-02-27",11.8404,11.8975,11.7678,11.8301,75300.0],["2006-02-28",11.8197,11.9183,11.6277,11.8716,85500.0],["2006-03-01",11.9286,12.0376,11.8456,12.0376,39000.0],["2006-03-02",12.0376,12.0635,11.6329,11.7574,69900.0],["2006-03-03",11.5966,11.8716,11.5862,11.5966,55500.0],["2006-03-06",11.5135,11.773,11.4202,11.5395,63300.0],["2006-03-07",11.4668,11.5291,11.3631,11.4617,51800.0],["2006-03-08",11.415,11.7574,11.3423,11.747,47700.0],["2006-03-09",11.6796,11.7885,11.5343,11.5447,36300.0],["2006-03-10",11.6329,11.8716,11.5239,11.8716,46900.0],["2006-03-13",11.8249,11.9857,11.773,11.7834,52000.0],["2006-03-14",11.8508,12.0065,11.7107,11.9546,50900.0],["2006-03-15",12.0583,12.1154,11.8871,12.1154,112600.0],["2006-03-16",12.1777,12.1777,11.965,12.0065,43900.0],["2006-03-17",12.0791,12.1154,11.9131,12.0895,234100.0],["2006-03-20",12.0843,12.0843,11.9442,12.0376,42600.0],["2006-03-21",11.965,12.1154,11.939,11.965,48100.0],["2006-03-22",11.9546,12.1154,11.9027,12.0947,33300.0],["2006-03-23",12.0376,12.1154,12.0272,12.0895,28700.0],["2006-03-24",12.1154,12.1206,12.0532,12.1154,30800.0],["2006-03-27",12.1258,12.1258,12.0324,12.0635,25600.0],["2006-03-28",12.0117,12.0895,11.9753,12.0635,30800.0],["2006-03-29",12.0584,12.2088,11.965,12.2088,48400.0],["2006-03-30",12.2503,12.323,12.1206,12.297,32000.0],["2006-03-31",12.2659,12.2866,12.0013,12.0635,97500.0],["2006-04-03",12.0584,12.0584,11.6796,11.7263,51800.0],["2006-04-04",11.6744,11.9338,11.6381,11.8819,48700.0],["2006-04-05",11.8249,11.8819,11.69,11.7367,44200.0],["2006-04-06",11.7107,11.8041,11.5706,11.6018,37100.0],["2006-04-07",11.7159,11.7574,11.3735,11.4202,63200.0],["2006-04-10",11.4669,11.5706,11.3994,11.4824,48300.0],["2006-04-11",11.4461,11.5706,11.3164,11.3838,41200.0],["2006-04-12",11.3579,11.5135,11.2697,11.415,41400.0],["2006-04-13",11.415,11.5602,11.3268,11.4513,27700.0],["2006-04-17",11.3475,11.5136,11.2853,11.4669,37800.0],["2006-04-18",11.4772,11.8716,11.415,11.8612,61600.0],["2006-04-19",11.8716,11.9131,11.6692,11.8923,66200.0],["2006-04-20",11.8041,11.8975,11.4824,11.581,41700.0],["2006-04-21",11.8041,11.8041,11.3371,11.5291,60800.0],["2006-04-24",11.4202,11.4876,11.197,11.197,52200.0],["2006-04-25",11.2489,11.2489,10.922,11.2074,89700.0],["2006-04-26",11.2074,11.3527,11.1607,11.306,32500.0],["2006-04-27",11.2489,11.664,11.1711,11.3527,75000.0],["2006-04-28",11.2541,11.415,11.1555,11.3164,72100.0],["2006-05-01",11.3319,11.4202,11.1659,11.2541,55500.0],["2006-05-02",11.2334,11.4046,11.1815,11.3942,47400.0],["2006-05-03",11.3838,11.5187,11.3216,11.4824,43800.0],["2006-05-04",11.4357,11.5291,11.4202,11.472,31200.0],["2006-05-05",11.5135,11.664,11.4565,11.5654,47600.0],["2006-05-08",11.4928,11.6121,11.4357,11.5862,27000.0],["2006-05-09",11.6121,11.6121,11.5136,11.5706,34900.0],["2006-05-10",11.4669,11.6277,11.4669,11.581,48600.0],["2006-05-11",11.5032,11.5084,11.1711,11.2697,51700.0],["2006-05-12",11.2126,11.2956,11.057,11.1503,55800.0],["2006-05-15",11.031,11.3371,10.9117,11.2801,49000.0],["2006-05-16",11.3579,11.389,11.197,11.2282,20900.0],["2006-05-17",11.0933,11.3008,10.9947,11.1659,73500.0],["2006-05-18",11.1555,11.4253,11.114,11.2022,34500.0],["2006-05-19",11.1036,11.6018,10.9895,11.5758,69800.0],["2006-05-22",11.3527,11.8612,11.3164,11.6951,70800.0],["2006-05-23",11.773,11.8768,11.4409,11.4669,51000.0],["2006-05-24",11.4668,11.8612,11.3216,11.7626,53900.0],["2006-05-25",11.8975,11.9286,11.6536,11.9079,63800.0],["2006-05-26",11.9079,11.9338,11.7626,11.8301,46000.0],["2006-05-30",11.8405,11.8405,11.4219,11.4272,85500.0],["2006-05-31",11.4952,11.5841,11.3225,11.5371,85400.0],["2006-06-01",11.5998,12.0132,11.558,12.008,66100.0],["2006-06-02",12.0341,12.0341,11.8824,11.9818,45200.0],["2006-06-05",11.8876,11.9923,11.3382,11.3592,107400.0],["2006-06-06",11.2493,11.5004,11.2493,11.4743,71600.0],["2006-06-07",11.5109,11.8562,11.3278,11.6365,95500.0],["2006-06-08",11.5109,12.0236,11.3487,12.0132,105500.0],["2006-06-09",11.9661,12.0027,11.783,11.8353,64000.0],["2006-06-12",11.8981,11.8981,11.49,11.6626,82900.0],["2006-06-13",11.5632,12.0184,11.5214,11.8144,79600.0],["2006-06-14",11.762,11.8562,11.6365,11.8196,77100.0],["2006-06-15",11.987,12.1126,11.8144,12.1126,153800.0],["2006-06-16",12.0917,12.1074,11.6679,11.7097,441000.0],["2006-06-19",11.7149,11.7725,11.4429,11.4533,71600.0],["2006-06-20",11.3173,11.7463,11.3173,11.5894,83600.0],["2006-06-21",11.5371,11.8091,11.5371,11.6522,47100.0],["2006-06-22",11.5737,11.6783,11.4743,11.626,40000.0],["2006-06-23",11.5318,11.7045,11.4586,11.5423,63400.0],["2006-06-26",11.6469,11.8824,11.537,11.8562,43300.0],["2006-06-27",11.919,11.919,11.4167,11.4429,81000.0],["2006-06-28",11.5214,11.558,11.3592,11.4795,55100.0],["2006-06-29",11.5632,12.0969,11.5632,12.0864,86700.0],["2006-06-30",12.0864,12.1545,11.8928,12.1545,138100.0],["2006-07-03",12.0132,12.076,11.9818,12.0393,28800.0],["2006-07-05",11.8144,11.9609,11.7149,11.8301,32900.0],["2006-07-06",11.8771,11.9713,11.7882,11.8928,24600.0],["2006-07-07",11.783,11.8928,11.6155,11.6208,35600.0],["2006-07-10",11.5737,11.7987,11.5737,11.6365,21500.0],["2006-07-11",11.5632,11.919,11.5161,11.919,43000.0],["2006-07-12",11.8719,11.8928,11.5318,11.5475,35700.0],["2006-07-13",11.4743,11.6469,11.3801,11.4115,66900.0],["2006-07-14",11.3539,11.4586,11.2179,11.3696,89200.0],["2006-07-17",11.3121,11.5266,11.2807,11.3696,38900.0],["2006-07-18",11.4533,11.6522,11.4062,11.6522,54500.0],["2006-07-19",11.7045,12.1806,11.6312,12.0969,129000.0],["2006-07-20",12.1492,12.1492,11.6574,11.694,66300.0],["2006-07-21",11.5998,11.6626,11.3958,11.4952,109600.0],["2006-07-24",11.6208,12.0236,11.5894,12.0184,64700.0],["2006-07-25",11.8981,12.1911,11.851,12.1335,75100.0],["2006-07-26",11.7725,12.2486,11.7725,12.144,130000.0],["2006-07-27",11.9242,12.2068,11.7463,11.7934,51100.0],["2006-07-28",11.9452,12.505,11.8405,12.3951,112100.0],["2006-07-31",12.3114,12.4265,12.055,12.3899,55700.0],["2006-08-01",12.2486,12.3376,12.076,12.0864,36800.0],["2006-08-02",12.212,12.3114,12.1545,12.301,34000.0],["2006-08-03",12.1597,12.5573,12.1544,12.5573,29500.0],["2006-08-04",12.5573,12.6829,12.1231,12.3585,96200.0],["2006-08-07",12.2434,12.4265,12.1963,12.3847,46100.0],["2006-08-08",12.4579,12.5102,11.8091,11.8301,76300.0],["2006-08-09",11.9766,12.1074,11.7673,11.7673,59700.0],["2006-08-10",11.7254,11.9661,11.6155,11.8771,78400.0],["2006-08-11",11.8981,11.8981,11.626,11.6836,26700.0],["2006-08-14",11.851,12.0864,11.7254,11.8771,44900.0],["2006-08-15",12.055,12.301,11.9556,12.2957,80800.0],["2006-08-16",12.2957,12.4841,12.1754,12.4841,79000.0],["2006-08-17",12.4056,12.5521,12.3376,12.4893,61500.0],["2006-08-18",12.5521,12.5521,12.212,12.4527,75700.0],["2006-08-21",12.3533,12.3847,12.1388,12.2068,43400.0],["2006-08-22",12.2277,12.2696,12.0917,12.2015,35900.0],["2006-08-23",12.2539,12.2643,11.919,11.9242,37900.0],["2006-08-24",11.9347,12.0393,11.8562,11.9242,38200.0],["2006-08-25",11.8457,12.0707,11.8457,12.055,26200.0],["2006-08-28",12.1126,12.2696,12.0655,12.2225,41900.0],["2006-08-29",12.2696,12.3062,12.0027,12.2748,83400.0],["2006-08-30",12.3539,12.433,12.2695,12.3381,78400.0],["2006-08-31",12.4225,12.4805,12.3064,12.3328,71700.0],["2006-09-01",12.4014,12.4278,12.2906,12.3328,28300.0],["2006-09-05",12.3961,12.5174,12.2642,12.5016,28900.0],["2006-09-06",12.3803,12.4067,12.2009,12.2537,43200.0],["2006-09-07",12.1482,12.4963,12.0269,12.0638,37800.0],["2006-09-08",12.0796,12.1377,12.0163,12.106,22700.0],["2006-09-11",12.0058,12.1007,11.9583,12.0269,21200.0],["2006-09-12",12.0743,12.6071,12.0585,12.5755,49900.0],["2006-09-13",12.6124,12.6599,12.47,12.6071,84600.0],["2006-09-14",12.5227,12.6282,12.5016,12.6229,32900.0],["2006-09-15",12.7284,12.7337,12.4963,12.6071,231900.0],["2006-09-18",12.5174,12.7232,12.4489,12.6862,41900.0],["2006-09-19",12.7232,12.7232,12.3434,12.6757,46700.0],["2006-09-20",12.7126,12.9605,12.6862,12.8761,76800.0],["2006-09-21",12.95,12.9553,12.5702,12.6388,45800.0],["2006-09-22",12.5596,12.6546,12.2853,12.4436,49200.0],["2006-09-25",12.4436,12.8498,12.4119,12.7706,36800.0],["2006-09-26",12.8023,12.8181,12.6071,12.7548,29600.0],["2006-09-27",12.6599,12.9078,12.6599,12.8287,62500.0],["2006-09-28",12.9025,12.9025,12.6651,12.797,59600.0],["2006-09-29",12.8339,12.8339,12.2695,12.2695,111100.0],["2006-10-02",12.2642,12.3381,11.953,11.953,76000.0],["2006-10-03",11.9636,12.1746,11.7948,12.0321,77000.0],["2006-10-04",11.9688,12.4172,11.9688,12.3328,61700.0],["2006-10-05",12.2959,12.6018,12.2959,12.6018,52600.0],["2006-10-06",12.5174,12.6018,12.3064,12.4963,35600.0],["2006-10-09",12.433,12.5807,12.3381,12.5807,23500.0],["2006-10-10",12.644,12.644,12.3539,12.3961,39500.0],["2006-10-11",12.3539,12.4383,12.1429,12.1535,64400.0],["2006-10-12",12.259,12.5596,12.2168,12.5122,80400.0],["2006-10-13",12.5649,12.7443,12.4963,12.6704,61400.0],["2006-10-16",12.644,12.7917,12.6018,12.7917,49000.0],["2006-10-17",12.6651,12.8234,12.4911,12.7232,39100.0],["2006-10-18",12.8234,12.9183,12.7812,12.8287,67500.0],["2006-10-19",12.7601,12.9236,12.7601,12.9236,50900.0],["2006-10-20",12.9236,12.9236,12.7443,12.7917,33700.0],["2006-10-23",12.6862,12.9342,12.6757,12.8181,39600.0],["2006-10-24",12.739,13.0502,12.681,13.0186,66700.0],["2006-10-25",12.8761,13.1557,12.6862,12.9131,235300.0],["2006-10-26",13.0027,13.1926,12.892,13.1874,69400.0],["2006-10-27",13.1874,13.1874,12.8867,12.9869,59000.0],["2006-10-30",12.8867,13.1874,12.8392,13.1874,55000.0],["2006-10-31",13.1821,13.1874,12.8972,13.1082,93100.0],["2006-11-01",13.1504,13.1504,12.5755,12.6124,97200.0],["2006-11-02",12.5596,12.6599,12.4858,12.5385,45800.0],["2006-11-03",12.6177,12.6599,12.4594,12.6493,36200.0],["2006-11-06",12.6599,12.681,12.6071,12.6546,96500.0],["2006-11-07",12.6599,12.9078,12.5596,12.6018,62600.0],["2006-11-08",12.5174,12.9447,12.5174,12.892,49100.0],["2006-11-09",12.7812,12.9131,12.5966,12.6968,91700.0],["2006-11-10",12.7179,12.9711,12.6071,12.9711,36000.0],["2006-11-13",12.9025,13.0766,12.9025,13.066,63500.0],["2006-11-14",13.0766,13.219,12.95,13.1715,179000.0],["2006-11-15",13.1557,13.1874,13.0766,13.1874,90300.0],["2006-11-16",13.1874,13.2823,13.1241,13.2454,63700.0],["2006-11-17",13.2454,13.2454,13.1293,13.1979,40500.0],["2006-11-20",13.1979,13.2612,13.1188,13.2612,17500.0],["2006-11-21",13.2454,13.2454,13.1452,13.2137,31500.0],["2006-11-22",13.2137,13.2137,13.1293,13.1979,15400.0],["2006-11-24",13.1135,13.219,13.0449,13.0502,10400.0],["2006-11-27",13.0027,13.008,12.6968,12.7284,79400.0],["2006-11-28",12.7284,12.9816,12.6757,12.9764,44400.0],["2006-11-29",13.1412,13.2315,13.0242,13.1412,79700.0],["2006-11-30",13.0986,13.2794,13.0136,13.1571,116100.0],["2006-12-01",13.1358,13.1624,12.7371,13.1358,113500.0],["2006-12-04",13.1518,13.3697,12.9923,13.3378,58300.0],["2006-12-05",13.3538,13.4123,13.2049,13.2634,60900.0],["2006-12-06",13.1943,13.3591,13.1305,13.2262,53900.0],["2006-12-07",13.2634,13.3113,13.0667,13.0667,30100.0],["2006-12-08",12.9976,13.1412,12.9551,13.0402,26300.0],["2006-12-11",12.9976,13.1252,12.9976,13.0774,15100.0],["2006-12-12",13.1093,13.2103,13.0774,13.1624,19500.0],["2006-12-13",13.2794,13.3325,13.1146,13.3006,23400.0],["2006-12-14",13.3166,13.5292,13.2103,13.4176,52700.0],["2006-12-15",13.4442,13.5133,13.2422,13.3006,139400.0],["2006-12-18",13.3644,13.4707,13.1465,13.2049,69400.0],["2006-12-19",13.1146,13.3644,13.0667,13.2528,46600.0],["2006-12-20",13.2741,13.3857,13.1943,13.3325,37600.0],["2006-12-21",13.2953,13.5452,13.1943,13.391,45900.0],["2006-12-22",13.4176,13.4176,13.3006,13.391,10300.0],["2006-12-26",13.3432,13.6568,13.3432,13.6143,52200.0],["2006-12-27",13.6409,14.0608,13.6409,13.997,107000.0],["2006-12-28",13.9864,14.0715,13.9013,13.9651,34800.0],["2006-12-29",13.9864,14.0023,13.5558,13.5611,88500.0],["2007-01-03",13.2847,13.5611,13.2315,13.5558,238000.0],["2007-01-04",13.4707,13.7206,13.2634,13.6887,76100.0],["2007-01-05",13.5983,13.5983,13.1518,13.2103,77800.0],["2007-01-08",13.2315,13.2315,12.8594,12.9604,78300.0],["2007-01-09",12.9445,13.0827,12.6787,12.9073,145400.0],["2007-01-10",12.8116,12.9179,12.7531,12.8966,55200.0],["2007-01-11",12.8966,13.2262,12.8541,13.0189,74800.0],["2007-01-12",12.987,13.2262,12.987,13.1731,43300.0],["2007-01-16",13.1943,13.29,12.9179,12.987,57200.0],["2007-01-17",12.9604,13.1996,12.9285,12.9551,44300.0],["2007-01-18",12.9285,12.9285,12.5936,12.6202,84700.0],["2007-01-19",12.5936,12.8807,12.5298,12.8381,74700.0],["2007-01-22",12.7637,12.8541,12.5936,12.7584,82100.0],["2007-01-23",12.5351,12.9445,12.5192,12.8754,55300.0],["2007-01-24",12.886,13.0561,12.8435,13.0455,39600.0],["2007-01-25",13.088,13.088,12.5936,12.6468,77700.0],["2007-01-26",12.6468,12.9391,12.5989,12.9073,40800.0],["2007-01-29",12.8222,13.1039,12.7743,13.0667,79700.0],["2007-01-30",13.0242,13.1624,12.9923,13.1412,64900.0],["2007-01-31",13.0933,13.2475,13.0136,13.1837,65300.0],["2007-02-01",13.2475,13.2687,13.0348,13.0348,52900.0],["2007-02-02",13.1199,13.2581,13.0083,13.1518,66000.0],["2007-02-05",13.1093,13.2634,12.971,13.0561,110100.0],["2007-02-06",13.1093,13.1731,12.9391,13.1731,85600.0],["2007-02-07",13.1624,13.29,13.0402,13.2209,68700.0],["2007-02-08",13.1465,13.2156,13.0721,13.1624,18800.0],["2007-02-09",13.1571,13.2156,12.9179,12.9764,58800.0],["2007-02-12",13.0242,13.1996,12.9232,13.1252,37200.0],["2007-02-13",13.1837,13.2847,13.1199,13.2741,40000.0],["2007-02-14",13.2315,13.29,13.0721,13.1305,52000.0],["2007-02-15",13.1677,13.1677,12.9338,12.9445,51700.0],["2007-02-16",12.9657,13.0667,12.785,12.9179,64700.0],["2007-02-20",12.8488,13.0986,12.785,13.0986,76100.0],["2007-02-21",12.971,13.0774,12.9391,13.0295,36200.0],["2007-02-22",13.0242,13.0508,12.8328,13.0508,75300.0],["2007-02-23",12.9817,13.0614,12.7744,12.8488,52100.0],["2007-02-26",12.9019,12.9179,12.5989,12.769,122100.0],["2007-02-27",12.6458,12.7583,12.0617,12.0617,139800.0],["2007-02-28",12.1314,12.3189,11.976,12.0189,204500.0],["2007-03-01",11.7724,12.3672,11.6438,12.0135,113300.0],["2007-03-02",11.901,12.1046,11.8956,12.0189,136400.0],["2007-03-05",11.9331,12.0457,11.767,11.7724,114900.0],["2007-03-06",11.901,12.4154,11.8206,12.2975,92300.0],["2007-03-07",12.26,12.26,12.0349,12.0617,98000.0],["2007-03-08",12.185,12.2761,12.1743,12.185,73900.0],["2007-03-09",12.2707,12.3029,12.1207,12.126,76300.0],["2007-03-12",12.1689,12.3404,12.1582,12.2761,65200.0],["2007-03-13",12.185,12.2064,11.842,11.8903,125300.0],["2007-03-14",11.842,12.2439,11.7885,12.1743,86700.0],["2007-03-15",12.2118,12.394,12.1743,12.3886,112600.0],["2007-03-16",12.3832,12.3832,11.976,12.0457,286400.0],["2007-03-19",12.1796,12.2921,12.0564,12.2278,109400.0],["2007-03-20",12.2493,12.3672,12.1796,12.3672,30600.0],["2007-03-21",12.3457,12.7476,12.2868,12.7476,82800.0],["2007-03-22",12.7851,12.7851,12.5708,12.6726,39400.0],["2007-03-23",12.6458,12.6672,12.5815,12.5922,47200.0],["2007-03-26",12.5708,12.6511,12.4797,12.6511,45900.0],["2007-03-27",12.5869,12.6083,12.4315,12.4422,64900.0],["2007-03-28",12.3725,12.4636,12.3564,12.3725,58300.0],["2007-03-29",12.5011,12.5172,12.3029,12.4743,50100.0],["2007-03-30",12.5065,12.6083,12.469,12.5547,108200.0],["2007-04-02",12.5386,12.5386,12.1903,12.4047,59700.0],["2007-04-03",12.4797,12.5654,12.4529,12.5118,56300.0],["2007-04-04",12.5065,12.5065,12.3725,12.394,22500.0],["2007-04-05",12.3672,12.3672,12.1796,12.2225,46800.0],["2007-04-09",12.2171,12.2225,12.0189,12.0724,47900.0],["2007-04-10",12.0457,12.1635,12.0457,12.1207,18100.0],["2007-04-11",12.1635,12.1635,11.7992,11.842,62300.0],["2007-04-12",11.8152,11.9921,11.7885,11.9921,44000.0],["2007-04-13",11.9921,12.1046,11.9224,12.0992,252500.0],["2007-04-16",12.1475,12.4261,12.1207,12.41,67200.0],["2007-04-17",12.3832,12.3993,12.2064,12.2868,32900.0],["2007-04-18",12.185,12.3511,12.126,12.1367,43800.0],["2007-04-19",12.0457,12.0457,11.7509,11.7831,98500.0],["2007-04-20",11.976,12.0457,11.842,12.0081,83700.0],["2007-04-23",11.9278,11.9706,11.8528,11.8903,68900.0],["2007-04-24",11.8849,12.0778,11.7724,11.9224,75600.0],["2007-04-25",12.0081,12.2332,11.9438,12.185,86000.0],["2007-04-26",12.1475,12.3189,12.1153,12.2868,73000.0],["2007-04-27",12.2761,12.3029,12.0617,12.1582,75800.0],["2007-04-30",12.2332,12.2332,11.7563,11.7617,106500.0],["2007-05-01",11.7563,12.0778,11.6813,12.0724,132600.0],["2007-05-02",12.0564,12.3511,12.0564,12.2868,86900.0],["2007-05-03",12.2386,12.3243,12.2171,12.2278,66000.0],["2007-05-04",12.2975,12.335,12.2171,12.335,78800.0],["2007-05-07",12.3029,12.335,12.2653,12.3082,66300.0],["2007-05-08",12.2707,12.2814,12.1046,12.2171,51000.0],["2007-05-09",12.1528,12.335,12.0939,12.3136,84000.0],["2007-05-10",12.2064,12.2814,12.0885,12.1314,166800.0],["2007-05-11",12.1582,12.335,12.1421,12.335,128300.0],["2007-05-14",12.3029,12.335,12.1367,12.1796,87300.0],["2007-05-15",12.1421,12.335,12.0724,12.1314,119000.0],["2007-05-16",12.1957,12.2707,12.0724,12.2654,187700.0],["2007-05-17",12.2118,12.2118,12.0296,12.051,128100.0],["2007-05-18",12.1046,12.2225,12.0135,12.1743,106400.0],["2007-05-21",12.1367,12.3511,12.1367,12.335,60300.0],["2007-05-22",12.3029,12.3511,12.2975,12.3243,144000.0],["2007-05-23",12.3672,12.4315,12.3029,12.335,81400.0],["2007-05-24",12.3296,12.4261,12.0939,12.1475,113800.0],["2007-05-25",12.1743,12.3136,12.1528,12.2546,83900.0],["2007-05-29",12.2761,12.3189,12.2171,12.3136,67100.0],["2007-05-30",12.2974,12.346,12.1676,12.3136,119800.0],["2007-05-31",12.3622,12.3622,12.1514,12.2163,93700.0],["2007-06-01",12.2649,12.4433,12.1838,12.3838,74400.0],["2007-06-04",12.3406,12.3838,12.2811,12.373,50200.0],["2007-06-05",12.2974,12.3838,12.0595,12.1568,88300.0],["2007-06-06",12.0649,12.1514,11.9838,12.146,66000.0],["2007-06-07",12.0649,12.146,12.0055,12.0541,93300.0],["2007-06-08",12.0595,12.2433,12.0541,12.2163,57700.0],["2007-06-11",12.1568,12.2865,12.1082,12.2325,94900.0],["2007-06-12",12.1244,12.2541,11.9784,12.0595,87500.0],["2007-06-13",12.0757,12.3676,12.0109,12.2379,100300.0],["2007-06-14",12.2703,12.319,12.2109,12.2325,62200.0],["2007-06-15",12.4001,12.5838,12.292,12.5244,323000.0],["2007-06-18",12.5298,12.5298,12.3622,12.4055,107400.0],["2007-06-19",12.3298,12.4379,12.2811,12.4217,51900.0],["2007-06-20",12.4325,12.4325,12.1352,12.1676,82200.0],["2007-06-21",12.0919,12.1784,11.9892,12.0595,191000.0],["2007-06-22",12.0271,12.0649,11.892,11.946,381400.0],["2007-06-25",11.9298,12.0865,11.8811,11.8974,151500.0],["2007-06-26",11.9838,12.1136,11.8974,12.1082,166700.0],["2007-06-27",12.0163,12.4163,11.9784,12.3784,148800.0],["2007-06-28",12.3784,12.4325,12.2703,12.3082,127300.0],["2007-06-29",12.3244,12.4271,12.1676,12.1947,99300.0],["2007-07-02",12.2811,12.319,12.1838,12.2703,39500.0],["2007-07-03",12.3082,12.3352,12.2433,12.3028,17100.0],["2007-07-05",12.292,12.3244,12.1028,12.2595,42700.0],["2007-07-06",12.2325,12.2811,12.1028,12.2595,42500.0],["2007-07-09",12.2595,12.2595,12.0325,12.1892,84800.0],["2007-07-10",12.0757,12.0757,11.7298,11.7514,134600.0],["2007-07-11",11.7406,11.8433,11.6865,11.7676,91200.0],["2007-07-12",11.8595,12.1622,11.7892,12.1352,65600.0],["2007-07-13",12.2001,12.2055,11.9676,12.0271,36900.0],["2007-07-16",11.973,12.1028,11.8271,11.8919,61300.0],["2007-07-17",11.892,12.1298,11.892,11.919,50300.0],["2007-07-18",11.8595,11.9568,11.5947,11.8109,78800.0],["2007-07-19",11.9136,11.946,11.773,11.8757,61700.0],["2007-07-20",11.8487,11.8811,11.4163,11.5514,147800.0],["2007-07-23",11.5352,11.7784,11.4217,11.4217,101900.0],["2007-07-24",11.4001,11.6379,10.5028,10.6487,236700.0],["2007-07-25",10.7298,10.9352,10.4055,10.4595,302400.0],["2007-07-26",10.3622,10.4109,9.8217,10.0487,248300.0],["2007-07-27",10.0271,10.3298,9.8811,9.8865,241200.0],["2007-07-30",9.8811,10.1892,9.7244,9.946,220100.0],["2007-07-31",10.0541,10.0973,9.719,9.7784,148800.0],["2007-08-01",9.7406,9.9892,9.6271,9.8865,192200.0],["2007-08-02",9.946,10.0865,9.7676,9.919,200600.0],["2007-08-03",9.8973,9.8973,9.2433,9.2433,176500.0],["2007-08-06",9.2703,9.8217,9.2487,9.8,225700.0],["2007-08-07",9.7244,10.1676,9.6811,10.0325,265000.0],["2007-08-08",10.1352,11.3352,10.1028,11.0271,327000.0],["2007-08-09",10.7784,11.146,10.5622,11.0163,336300.0],["2007-08-10",10.8271,11.946,10.8055,11.7784,259500.0],["2007-08-13",11.8271,11.8757,10.3244,10.3514,239900.0],["2007-08-14",10.3784,10.6919,10.3082,10.4541,139100.0],["2007-08-15",10.4703,11.0703,10.4703,10.6055,197100.0],["2007-08-16",10.5946,11.8703,10.5892,11.8433,319900.0],["2007-08-17",12.1244,12.4379,11.692,12.319,331700.0],["2007-08-20",12.3568,12.3622,11.6757,12.0433,173200.0],["2007-08-21",12.0055,12.2757,12.0001,12.0865,157500.0],["2007-08-22",12.2271,12.3784,12.1622,12.2379,155600.0],["2007-08-23",12.319,12.319,11.919,11.9568,69100.0],["2007-08-24",11.9892,12.3514,11.8703,12.3514,84400.0],["2007-08-27",12.2865,12.319,12.0055,12.0703,113800.0],["2007-08-28",11.9676,11.9676,11.573,11.5784,123300.0],["2007-08-29",11.7094,12.0531,11.6385,12.0477,108100.0],["2007-08-30",11.8894,12.1077,11.7312,11.8894,50700.0],["2007-08-31",12.0859,12.135,11.8458,11.9713,73000.0],["2007-09-04",11.8949,12.1896,11.884,12.1022,139300.0],["2007-09-05",11.9986,12.0477,11.7421,11.8458,132900.0],["2007-09-06",11.8622,11.9604,11.7039,11.7803,49000.0],["2007-09-07",11.5893,11.5893,11.4693,11.5402,99100.0],["2007-09-10",11.5948,11.6985,11.131,11.4529,67800.0],["2007-09-11",11.573,11.824,11.4911,11.7967,43700.0],["2007-09-12",11.7639,11.8458,11.6494,11.7367,69100.0],["2007-09-13",11.8185,12.0095,11.7039,11.7858,62100.0],["2007-09-14",11.7312,11.9604,11.7039,11.7585,91300.0],["2007-09-17",11.7912,11.9549,11.6876,11.8403,275500.0],["2007-09-18",11.9495,12.7516,11.8567,12.7516,131800.0],["2007-09-19",12.8116,12.9862,12.6424,12.7516,135700.0],["2007-09-20",12.7134,12.8771,12.3205,12.5442,51900.0],["2007-09-21",12.6643,12.9043,12.5224,12.566,175200.0],["2007-09-24",12.5388,12.577,12.0259,12.0804,60400.0],["2007-09-25",11.9495,12.2496,11.9386,12.0695,36800.0],["2007-09-26",12.1732,12.5278,12.1077,12.2168,34900.0],["2007-09-27",12.2605,12.3805,11.9167,12.3096,51100.0],["2007-09-28",12.2659,12.3914,11.8185,11.8622,86600.0],["2007-10-01",11.8622,12.7352,11.8622,12.697,107600.0],["2007-10-02",12.7352,12.7625,12.4678,12.6479,79700.0],["2007-10-03",12.5497,12.637,12.2878,12.4296,97800.0],["2007-10-04",12.4896,12.5879,12.3642,12.4624,54800.0],["2007-10-05",12.6042,13.0026,12.4351,12.9316,104900.0],["2007-10-08",12.8771,12.8771,12.6042,12.7625,84200.0],["2007-10-09",12.8116,13.0407,12.6315,12.9698,92400.0],["2007-10-10",12.9698,12.9698,12.8498,12.9316,70900.0],["2007-10-11",13.0135,13.0462,12.7243,12.8552,107000.0],["2007-10-12",12.8498,13.0298,12.7079,12.7516,56100.0],["2007-10-15",12.7297,12.7297,12.075,12.2277,108000.0],["2007-10-16",12.195,12.3314,11.9004,11.9658,104500.0],["2007-10-17",12.1022,12.2659,11.633,11.9386,119200.0],["2007-10-18",11.8458,11.9495,11.6985,11.9495,59300.0],["2007-10-19",11.9713,11.9713,11.2456,11.3056,146300.0],["2007-10-22",11.2511,11.7476,11.2292,11.6112,111300.0],["2007-10-23",11.9167,12.255,11.7312,12.064,126100.0],["2007-10-24",11.9276,12.3205,11.4857,12.1841,166700.0],["2007-10-25",12.1732,12.9153,12.1732,12.5988,253400.0],["2007-10-26",12.6315,13.1935,12.6315,13.0517,237300.0],["2007-10-29",13.0407,13.2535,12.8007,13.0298,123300.0],["2007-10-30",12.9589,13.3081,12.9589,13.1499,124800.0],["2007-10-31",13.1662,13.4773,12.8716,13.4609,136500.0],["2007-11-01",13.2372,13.3845,12.3314,12.4296,200000.0],["2007-11-02",12.6315,12.6315,12.1786,12.4078,88400.0],["2007-11-05",12.1895,12.4515,12.0095,12.2496,148000.0],["2007-11-06",12.2987,12.8279,12.004,12.7952,132900.0],["2007-11-07",12.5879,12.7952,12.0095,12.0313,139300.0],["2007-11-08",12.1623,12.8225,11.8894,12.7843,211500.0],["2007-11-09",12.5879,13.0244,12.4187,12.8225,127400.0],["2007-11-12",12.7843,13.3681,12.6915,13.1499,174200.0],["2007-11-13",13.2808,13.6355,13.0735,13.5973,161100.0],["2007-11-14",13.5536,13.6082,13.2699,13.4609,121500.0],["2007-11-15",13.4227,13.45,12.9316,13.1553,72900.0],["2007-11-16",13.2044,13.3627,12.7188,13.0953,224000.0],["2007-11-19",12.948,12.948,12.5115,12.5988,119200.0],["2007-11-20",12.6752,12.8607,12.1459,12.7625,124700.0],["2007-11-21",12.637,13.1881,12.566,12.7734,188800.0],["2007-11-23",12.9589,13.3845,12.9589,13.139,51400.0],["2007-11-26",13.1062,13.1553,12.2769,12.3096,104300.0],["2007-11-27",12.3805,12.9043,12.3805,12.7843,100300.0],["2007-11-28",12.7898,13.6813,12.7898,13.5933,183500.0],["2007-11-29",13.5658,13.5823,13.3126,13.3952,132500.0],["2007-11-30",13.5383,13.7199,13.3676,13.7199,264100.0],["2007-12-03",13.6868,13.6923,13.1695,13.186,130400.0],["2007-12-04",12.9989,13.2466,12.7017,12.9549,87800.0],["2007-12-05",13.2466,13.4502,12.9549,13.4337,103000.0],["2007-12-06",13.3787,13.7474,13.3677,13.7034,159000.0],["2007-12-07",13.7199,13.7309,13.4612,13.6043,84700.0],["2007-12-10",13.6483,13.7309,13.4117,13.6923,68400.0],["2007-12-11",13.7254,13.7309,12.8999,12.9274,128500.0],["2007-12-12",13.3181,13.6318,12.8173,13.1255,95300.0],["2007-12-13",12.9879,13.1365,12.7017,13.1035,106700.0],["2007-12-14",12.8999,13.1805,12.6357,12.7238,93000.0],["2007-12-17",13.142,13.142,12.5642,12.7513,88900.0],["2007-12-18",12.9879,13.5383,12.7788,13.4062,132600.0],["2007-12-19",13.3842,13.5493,13.2191,13.4887,102400.0],["2007-12-20",13.6538,13.6593,13.1255,13.6373,85000.0],["2007-12-21",13.7474,13.7584,13.6153,13.7144,385900.0],["2007-12-24",13.7584,13.7584,13.6098,13.6868,67000.0],["2007-12-26",13.4997,13.7584,13.4832,13.7584,87100.0],["2007-12-27",13.7254,13.7254,12.9934,12.9989,87300.0],["2007-12-28",13.2136,13.4392,12.6522,12.6742,89100.0],["2007-12-31",12.5256,12.8723,12.4266,12.5587,114700.0],["2008-01-02",12.5036,12.6577,12.0303,12.2395,121400.0],["2008-01-03",12.2395,12.5201,11.8817,11.8872,164000.0],["2008-01-04",11.8157,11.8817,11.414,11.5846,226500.0],["2008-01-07",11.6616,12.0524,11.4305,11.7552,234400.0],["2008-01-08",11.7992,11.8928,11.0342,11.0838,227300.0],["2008-01-09",11.0783,11.5185,10.7425,11.5185,238000.0],["2008-01-10",11.3369,11.6396,11.1498,11.425,191500.0],["2008-01-11",11.3149,11.48,10.8636,10.8636,172100.0],["2008-01-14",11.0177,11.4195,10.8746,11.2984,167900.0],["2008-01-15",11.0342,11.1223,10.7315,10.9462,170600.0],["2008-01-16",10.4289,10.9847,10.1207,10.5664,257400.0],["2008-01-17",10.594,10.7536,10.3298,10.4454,203500.0],["2008-01-18",10.4289,10.6985,9.8785,10.2693,222300.0],["2008-01-22",9.906,11.1333,9.906,10.704,138800.0],["2008-01-23",10.4289,12.0083,10.4234,11.8377,241000.0],["2008-01-24",11.8927,11.8927,11.1443,11.1993,128400.0],["2008-01-25",11.3919,11.4745,11.0397,11.1278,76200.0],["2008-01-28",11.1113,11.4855,11.0177,11.3974,91500.0],["2008-01-29",11.7497,11.9148,11.2544,11.546,96500.0],["2008-01-30",11.4415,12.1404,11.403,11.6946,126200.0],["2008-01-31",11.6121,12.4871,11.5901,12.4266,214700.0],["2008-02-01",12.4871,12.6577,12.3,12.4541,149300.0],["2008-02-04",12.4046,12.5256,12.0634,12.1404,144000.0],["2008-02-05",11.8707,12.1899,11.8707,11.9918,114700.0],["2008-02-06",12.1129,12.2285,11.8872,11.9148,151900.0],["2008-02-07",11.7992,12.3275,11.7992,12.3275,143100.0],["2008-02-08",12.2945,12.4926,11.9533,12.223,146000.0],["2008-02-11",12.2175,12.2175,11.9423,12.0854,114200.0],["2008-02-12",12.1734,12.3,12.0799,12.1899,75600.0],["2008-02-13",12.3495,12.3936,12.0744,12.3881,85700.0],["2008-02-14",12.4376,12.4376,11.7111,11.7827,157600.0],["2008-02-15",11.6726,11.7717,11.3369,11.557,173300.0],["2008-02-19",11.7221,11.7442,11.3204,11.4415,93900.0],["2008-02-20",11.3864,11.8707,11.2268,11.7221,116900.0],["2008-02-21",11.8267,11.9203,11.3369,11.458,152400.0],["2008-02-22",11.4965,11.6726,11.1278,11.6176,104200.0],["2008-02-25",11.6341,11.7827,11.2323,11.7277,104700.0],["2008-02-26",11.6231,11.9423,11.5295,11.546,143800.0],["2008-02-27",11.5183,11.6516,11.2349,11.4405,84400.0],["2008-02-28",11.3238,11.3238,10.9849,11.0182,109700.0],["2008-02-29",10.8459,11.1238,10.5737,10.6515,129600.0],["2008-03-03",10.6793,10.8348,10.3848,10.5681,126200.0],["2008-03-04",10.4348,11.0237,10.3348,11.0015,181000.0],["2008-03-05",11.0793,11.1682,10.6459,10.7182,118700.0],["2008-03-06",10.6404,10.7015,10.257,10.257,71200.0],["2008-03-07",10.1514,10.7793,10.1514,10.4514,85400.0],["2008-03-10",10.5126,10.8626,10.4737,10.657,123500.0],["2008-03-11",11.0237,11.5738,10.946,11.5294,185200.0],["2008-03-12",11.5571,12.4684,11.4405,11.7461,314800.0],["2008-03-13",11.5905,12.3628,11.3349,12.035,158200.0],["2008-03-14",12.1628,12.1628,11.3849,11.6738,147100.0],["2008-03-17",11.935,12.2239,11.3238,11.9239,216100.0],["2008-03-18",12.2572,12.5573,11.7961,12.5573,162000.0],["2008-03-19",12.6406,12.7129,12.0961,12.1017,189600.0],["2008-03-20",12.2906,12.7795,12.1295,12.7573,507000.0],["2008-03-24",12.6406,13.1407,12.6406,12.7406,107500.0],["2008-03-25",12.7407,12.8796,12.4073,12.8184,130600.0],["2008-03-26",12.7295,12.7573,12.4073,12.6573,154000.0],["2008-03-27",12.6962,13.0296,12.4184,12.5128,229500.0],["2008-03-28",12.5017,12.6684,12.2239,12.2795,125600.0],["2008-03-31",12.3239,12.7407,12.1628,12.335,89600.0],["2008-04-01",12.5906,12.9851,12.5517,12.8796,126300.0],["2008-04-02",12.8351,12.9685,12.5851,12.8684,218900.0],["2008-04-03",12.7295,12.8796,12.5295,12.6517,102600.0],["2008-04-04",12.6906,12.6906,12.3072,12.4017,59700.0],["2008-04-07",12.4851,12.4851,12.2295,12.3628,64300.0],["2008-04-08",12.2406,12.4684,12.135,12.3239,58500.0],["2008-04-09",12.3628,12.3906,11.7683,11.8183,72000.0],["2008-04-10",11.7905,12.1406,11.6349,11.885,144000.0],["2008-04-11",11.7294,11.9128,11.4794,11.5405,128500.0],["2008-04-14",11.5127,11.6516,11.296,11.3349,82900.0],["2008-04-15",11.4349,11.8183,11.4127,11.785,65700.0],["2008-04-16",11.9239,12.435,11.9239,12.4073,106000.0],["2008-04-17",12.3795,12.3962,12.0517,12.1517,105500.0],["2008-04-18",12.4573,12.5017,12.1739,12.2239,92400.0],["2008-04-21",12.0406,12.0906,11.835,11.8794,36300.0],["2008-04-22",11.7127,11.7294,11.4405,11.6794,169500.0],["2008-04-23",11.7905,11.7905,11.3349,11.6238,61700.0],["2008-04-24",11.6683,12.4628,11.5516,12.185,149600.0],["2008-04-25",12.3184,12.3573,11.9072,12.1961,98700.0],["2008-04-28",12.1572,12.6295,12.085,12.5017,75200.0],["2008-04-29",12.6129,12.8573,12.4851,12.6517,85400.0],["2008-04-30",12.7073,13.0851,12.6518,12.6573,129700.0],["2008-05-01",12.674,13.613,12.674,13.5852,212900.0],["2008-05-02",13.613,13.7297,13.0129,13.1018,208000.0],["2008-05-05",13.0407,13.4407,12.9129,13.3907,212900.0],["2008-05-06",13.3241,13.7297,13.2907,13.6519,170400.0],["2008-05-07",13.6797,13.7241,13.0129,13.1907,189400.0],["2008-05-08",13.224,13.3796,12.9629,13.1074,116100.0],["2008-05-09",12.9962,13.4241,12.9462,13.1129,121800.0],["2008-05-12",13.2518,13.6852,13.1629,13.6574,188200.0],["2008-05-13",13.6741,13.8908,13.4796,13.6074,213000.0],["2008-05-14",13.6352,13.7797,13.4463,13.563,117600.0],["2008-05-15",13.5296,13.7741,13.3185,13.7741,138000.0],["2008-05-16",13.8686,13.8686,13.2129,13.3518,135500.0],["2008-05-19",13.3241,13.6463,13.1463,13.3018,197500.0],["2008-05-20",13.2185,13.3185,13.1296,13.2629,71700.0],["2008-05-21",13.2963,13.5296,13.174,13.3352,150900.0],["2008-05-22",13.3907,13.7908,13.3407,13.6019,245300.0],["2008-05-23",13.5074,13.5519,13.3352,13.3852,110300.0],["2008-05-27",13.4241,13.7074,13.4185,13.6019,116500.0],["2008-05-28",13.7924,13.8372,13.2826,13.4002,121700.0],["2008-05-29",13.3722,13.938,13.3722,13.798,174500.0],["2008-05-30",13.8372,13.8484,13.4786,13.7363,263500.0],["2008-06-02",13.7027,13.854,13.4114,13.6691,166100.0],["2008-06-03",13.7531,13.8036,13.4506,13.7363,318000.0],["2008-06-04",13.6915,13.8596,13.5571,13.7363,122000.0],["2008-06-05",13.7475,13.8652,13.7027,13.854,116400.0],["2008-06-06",13.7363,13.7363,13.3106,13.3218,126600.0],["2008-06-09",13.4002,13.5066,12.9184,13.0585,140100.0],["2008-06-10",12.924,13.445,12.8344,13.3554,87700.0],["2008-06-11",13.3498,13.3498,12.8624,13.0865,141400.0],["2008-06-12",13.2209,13.4338,12.9969,13.1201,139200.0],["2008-06-13",13.2882,13.2882,12.7055,13.0809,139800.0],["2008-06-16",13.0753,13.4338,12.8512,13.4114,207000.0],["2008-06-17",13.445,13.445,13.0641,13.0641,207400.0],["2008-06-18",13.0417,13.0417,12.5207,12.7055,166000.0],["2008-06-19",12.7055,12.9072,12.3918,12.7896,131600.0],["2008-06-20",12.6943,12.9632,12.3246,12.6551,280400.0],["2008-06-23",12.7167,12.7167,12.1509,12.1509,76900.0],["2008-06-24",11.9661,12.5935,11.9661,12.2238,126700.0],["2008-06-25",12.235,12.8232,12.1958,12.3918,125800.0],["2008-06-26",12.207,12.3526,12.0109,12.0389,180900.0],["2008-06-27",11.9885,12.2574,11.7924,11.8652,287000.0],["2008-06-30",11.8932,12.0445,11.5459,11.5459,169800.0],["2008-07-01",11.4003,11.8876,11.3106,11.77,202600.0],["2008-07-02",11.742,12.0109,11.3498,11.4451,204300.0],["2008-07-03",11.4731,11.658,11.0361,11.0641,143800.0],["2008-07-07",11.1202,11.3218,10.672,10.9969,191700.0],["2008-07-08",11.0361,11.826,11.0361,11.826,249700.0],["2008-07-09",11.854,11.9325,11.1986,11.2546,202300.0],["2008-07-10",11.1818,11.9773,10.812,11.7308,167700.0],["2008-07-11",11.6019,12.1229,11.4899,11.9885,185400.0],["2008-07-14",12.1117,12.1117,11.2994,11.4955,169500.0],["2008-07-15",11.3442,12.0557,11.0585,11.4395,133900.0],["2008-07-16",11.4619,12.4647,11.4619,12.4086,224500.0],["2008-07-17",12.4871,12.8848,11.9549,12.812,193000.0],["2008-07-18",12.8232,12.952,12.431,12.8064,125100.0],["2008-07-21",12.8288,12.8848,12.5823,12.6271,106600.0],["2008-07-22",12.5823,13.4898,12.459,13.4842,138900.0],["2008-07-23",13.2265,13.7195,13.0809,13.5795,130800.0],["2008-07-24",13.5739,13.6355,12.7448,12.9744,154800.0],["2008-07-25",13.1313,13.6523,12.9969,13.1481,144700.0],["2008-07-28",13.0361,13.277,12.4983,12.4983,104600.0],["2008-07-29",12.784,13.8484,12.6831,13.7251,225800.0],["2008-07-30",13.7139,13.9492,13.3218,13.7027,218800.0],["2008-07-31",13.4114,14.0052,13.3106,13.8876,179400.0],["2008-08-01",13.9492,14.0052,13.6523,14.0052,197600.0],["2008-08-04",13.966,14.0052,13.5066,13.8204,214600.0],["2008-08-05",13.9996,14.1453,13.8652,14.0668,321000.0],["2008-08-06",13.9884,14.1173,13.6691,14.0388,196800.0],["2008-08-07",13.8316,14.0557,13.5178,13.8484,299200.0],["2008-08-08",13.8035,14.2853,13.7923,14.1845,173300.0],["2008-08-11",14.2573,14.8175,14.1061,14.7391,272000.0],["2008-08-12",14.571,14.9576,14.5038,14.8007,339900.0],["2008-08-13",14.6887,14.6887,14.1565,14.515,210800.0],["2008-08-14",14.3918,14.4422,14.2237,14.3974,127400.0],["2008-08-15",14.5934,14.6663,14.022,14.2181,269900.0],["2008-08-18",14.2125,14.4926,13.9436,14.0949,171300.0],["2008-08-19",13.8764,14.1173,13.6971,13.9996,191400.0],["2008-08-20",14.05,14.4982,13.5627,13.8148,258800.0],["2008-08-21",13.6467,14.0388,13.5066,13.5178,101300.0],["2008-08-22",13.7363,14.1397,13.6635,14.0837,114700.0],["2008-08-25",13.9604,14.0332,13.4786,13.5178,110000.0],["2008-08-26",13.501,14.1453,13.501,13.798,67500.0],["2008-08-27",13.9222,14.3458,13.7923,14.1029,129100.0],["2008-08-28",14.2441,14.5209,13.9843,14.5152,164000.0],["2008-08-29",14.3571,14.4023,13.9787,14.1707,92300.0],["2008-09-02",14.5265,14.5661,14.0916,14.3684,136100.0],["2008-09-03",14.3232,14.6847,14.1086,14.5661,248800.0],["2008-09-04",14.3345,14.5378,14.0804,14.3289,143700.0],["2008-09-05",14.182,14.4926,13.9787,14.3402,190900.0],["2008-09-08",14.6451,15.0179,14.374,14.9897,188600.0],["2008-09-09",14.9727,15.2438,14.6734,14.9332,194700.0],["2008-09-10",15.1591,15.3003,14.7186,15.1591,183300.0],["2008-09-11",14.9897,15.2495,14.6056,15.2495,175500.0],["2008-09-12",14.9671,15.4189,14.7412,15.2099,164700.0],["2008-09-15",15.2382,15.2438,14.6282,15.1648,177500.0],["2008-09-16",14.6903,15.8707,14.6903,15.8482,416400.0],["2008-09-17",15.3681,16.0176,15.3229,15.4867,256800.0],["2008-09-18",15.8482,17.1528,15.3624,16.8704,375200.0],["2008-09-19",18.9771,20.5981,17.0568,19.1127,1112500.0],["2008-09-22",18.0565,18.0734,16.1983,16.6163,169000.0],["2008-09-23",16.6615,17.0738,16.5542,16.5824,139500.0],["2008-09-24",16.9438,17.3505,15.7747,17.085,219000.0],["2008-09-25",17.0286,18.2994,17.0286,17.7402,165200.0],["2008-09-26",17.4296,18.5818,17.0286,17.9718,148400.0],["2008-09-29",17.2376,17.9661,16.6502,17.2827,71400.0],["2008-09-30",17.6216,17.7911,16.4299,16.8987,187000.0],["2008-10-01",16.8761,17.3449,16.4242,16.6332,87800.0],["2008-10-02",16.5033,16.9439,16.1644,16.3791,38100.0],["2008-10-03",16.8874,17.4126,15.1252,15.1704,109400.0],["2008-10-06",14.6508,16.091,14.6508,15.9668,138000.0],["2008-10-07",15.9216,16.4355,14.8485,14.8485,93400.0],["2008-10-08",14.775,16.3791,14.4023,15.0461,217200.0],["2008-10-09",15.1704,15.5093,13.2501,13.2557,271100.0],["2008-10-10",12.9903,14.679,12.4537,14.1651,326500.0],["2008-10-13",15.402,15.5545,14.583,15.5206,223100.0],["2008-10-14",15.6731,15.7691,14.5265,15.0913,154400.0],["2008-10-15",14.5604,15.402,14.1312,14.182,176000.0],["2008-10-16",14.3684,15.6279,13.9674,15.4189,224300.0],["2008-10-17",14.7186,15.3907,14.1594,14.2611,239700.0],["2008-10-20",14.5548,14.9953,14.1481,14.9445,96800.0],["2008-10-21",14.0465,14.7638,14.0013,14.2385,98800.0],["2008-10-22",13.9787,14.5152,13.7358,13.8657,119000.0],["2008-10-23",14.0013,14.5265,13.2783,13.8149,228200.0],["2008-10-24",12.9903,14.182,12.9903,13.6963,125500.0],["2008-10-27",13.6511,14.3402,13.4139,13.4647,90600.0],["2008-10-28",13.5268,14.8937,13.4704,14.8315,187500.0],["2008-10-29",14.8372,15.3511,14.2724,14.7807,180900.0],["2008-10-30",15.2156,15.289,14.4814,15.2551,101600.0],["2008-10-31",15.1252,15.8199,14.775,15.7465,168100.0],["2008-11-03",15.5545,16.0515,14.9784,15.7183,90200.0],["2008-11-04",15.8482,16.0854,15.385,15.5827,107100.0],["2008-11-05",15.306,15.7239,14.4079,14.5491,116800.0],["2008-11-06",14.3627,15.3229,14.3627,14.6,287500.0],["2008-11-07",14.7468,14.8598,14.1142,14.5378,107500.0],["2008-11-10",14.8202,15.1591,14.1877,14.3119,74000.0],["2008-11-11",14.1029,15.0123,13.9053,14.1481,134900.0],["2008-11-12",13.8431,14.3684,13.6568,13.6681,147900.0],["2008-11-13",13.8205,15.0518,12.9903,14.9332,194900.0],["2008-11-14",14.6056,15.402,13.9278,14.0069,135100.0],["2008-11-17",13.8657,14.6339,13.6624,13.9617,121200.0],["2008-11-18",13.7471,14.0239,13.4421,13.8827,196600.0],["2008-11-19",13.6906,14.3063,13.0355,13.0468,138000.0],["2008-11-20",13.0072,13.6059,12.7813,12.8096,223300.0],["2008-11-21",13.1258,13.5438,12.2617,13.4591,288200.0],["2008-11-24",13.4308,14.6451,13.0807,14.4249,169600.0],["2008-11-25",14.6508,14.7073,13.7697,14.6847,167500.0],["2008-11-26",14.7018,15.3051,14.3716,15.1173,150800.0],["2008-11-28",14.9123,15.2652,14.6619,15.0945,43700.0],["2008-12-01",14.5652,15.3051,13.165,13.2561,133200.0],["2008-12-02",13.6317,14.2009,13.1195,13.9732,229400.0],["2008-12-03",13.5406,14.9123,13.387,14.7985,141700.0],["2008-12-04",14.5538,15.2994,14.0586,14.3659,87500.0],["2008-12-05",14.0529,15.3051,13.5919,15.2709,107100.0],["2008-12-08",15.6523,15.6523,14.9124,15.4815,135700.0],["2008-12-09",15.2766,15.8743,14.457,14.6107,115300.0],["2008-12-10",14.8611,15.3961,14.531,15.0034,68900.0],["2008-12-11",14.7814,14.8384,13.7854,13.8252,113900.0],["2008-12-12",13.5919,14.9067,13.4211,14.8497,97900.0],["2008-12-15",14.8839,15.066,13.6146,14.3261,107500.0],["2008-12-16",14.6733,15.4588,14.2407,15.3677,184300.0],["2008-12-17",15.0888,15.5157,14.9067,15.2083,94000.0],["2008-12-18",15.2652,15.4417,14.6505,14.9693,134900.0],["2008-12-19",15.6295,15.7149,14.7928,14.9863,297000.0],["2008-12-22",15.0091,15.3278,14.5538,15.1229,132300.0],["2008-12-23",15.214,15.3848,14.5822,14.8156,82800.0],["2008-12-24",14.5196,15.0376,14.5025,14.9863,23100.0],["2008-12-26",15.1229,15.3677,14.9237,15.3392,42800.0],["2008-12-29",15.3961,15.6466,15.1799,15.6352,204200.0],["2008-12-30",15.6523,15.8743,15.5327,15.8743,230000.0],["2008-12-31",15.8799,16.1588,15.7092,15.9141,352300.0],["2009-01-02",15.9596,16.0678,15.584,15.8344,126400.0],["2009-01-05",15.9027,15.9027,15.3734,15.823,162400.0],["2009-01-06",16.0222,16.1475,15.584,15.9027,143900.0],["2009-01-07",15.6637,15.9198,15.3961,15.5612,161400.0],["2009-01-08",15.5783,15.7661,15.3449,15.584,112000.0],["2009-01-09",15.601,15.601,14.3716,14.4001,147800.0],["2009-01-12",14.3773,14.7018,14.2578,14.383,121200.0],["2009-01-13",14.2692,14.9863,14.2692,14.9806,99300.0],["2009-01-14",14.5879,14.7587,14.2293,14.2976,185600.0],["2009-01-15",14.292,14.6847,13.7285,14.4456,187500.0],["2009-01-16",14.4912,14.6961,13.8594,14.4115,165500.0],["2009-01-20",14.1553,14.2407,12.9259,12.9658,162200.0],["2009-01-21",13.1195,13.8878,12.8007,13.8878,180200.0],["2009-01-22",13.6089,14.161,13.0227,13.2902,147800.0],["2009-01-23",12.9544,13.3357,12.8064,13.33,157400.0],["2009-01-26",13.313,13.9846,13.2048,13.3813,103000.0],["2009-01-27",13.387,14.0415,12.5503,13.6715,93100.0],["2009-01-28",13.922,14.4058,13.8594,14.1667,152100.0],["2009-01-29",13.9277,13.9505,13.2731,13.2902,170200.0],["2009-01-30",13.478,13.626,12.9601,12.9999,106300.0],["2009-02-02",12.943,13.4496,12.8633,13.3585,151000.0],["2009-02-03",13.4951,13.6089,12.8235,13.1821,160400.0],["2009-02-04",13.1479,13.7342,13.091,13.2105,115600.0],["2009-02-05",13.0967,13.7171,12.9885,13.33,122900.0],["2009-02-06",13.2447,13.7342,13.2333,13.7342,205400.0],["2009-02-09",13.7,13.8821,13.2959,13.4837,90200.0],["2009-02-10",13.3528,13.5976,12.5844,12.6641,151900.0],["2009-02-11",12.6983,12.9715,12.3624,12.721,96500.0],["2009-02-12",12.4706,12.6755,12.0266,12.6357,116700.0],["2009-02-13",12.6413,12.7836,12.26,12.3511,132200.0],["2009-02-17",11.9811,12.2088,11.8445,11.8843,108300.0],["2009-02-18",11.9526,12.2429,11.651,11.7364,159800.0],["2009-02-19",11.8844,11.8844,11.0477,11.1729,203600.0],["2009-02-20",10.9395,11.1615,10.5354,11.1273,306600.0],["2009-02-23",12.1177,12.1177,11.0021,11.0135,165400.0],["2009-02-24",11.2184,11.6851,11.0192,11.6168,178800.0],["2009-02-25",11.6686,11.6686,10.8753,11.2605,205300.0],["2009-02-26",11.3122,11.818,11.2949,11.4214,128300.0],["2009-02-27",11.2605,11.6398,11.249,11.2949,146900.0],["2009-03-02",11.1053,11.2317,10.9213,10.9501,145300.0],["2009-03-03",11.1283,11.3869,10.243,10.2775,190100.0],["2009-03-04",10.45,10.6397,9.8464,10.1511,175600.0],["2009-03-05",9.9154,9.9384,9.2371,9.2486,228600.0],["2009-03-06",9.3406,9.513,8.8635,9.2199,131900.0],["2009-03-09",9.1452,9.3866,8.8865,9.0072,173500.0],["2009-03-10",9.2199,9.9786,9.036,9.9614,153100.0],["2009-03-11",10.0821,10.2086,9.5878,9.7027,136900.0],["2009-03-12",9.6797,10.7604,9.559,10.7201,142900.0],["2009-03-13",10.8006,10.9845,10.1166,10.8523,134600.0],["2009-03-16",10.996,11.3064,10.473,10.5017,196300.0],["2009-03-17",10.473,11.3582,10.473,11.3582,167700.0],["2009-03-18",11.2547,12.1227,11.1053,12.0594,137400.0],["2009-03-19",13.4965,13.6804,12.663,12.8009,567100.0],["2009-03-20",12.9331,12.9331,12.2146,12.2204,315900.0],["2009-03-23",12.6227,13.4677,12.6227,13.3987,366700.0],["2009-03-24",13.2263,13.5482,12.9216,12.9274,297100.0],["2009-03-25",13.0136,13.301,12.3641,13.0366,344100.0],["2009-03-26",13.1918,13.2665,12.4848,12.7205,1827700.0],["2009-03-27",12.5825,12.7837,12.1686,12.1859,558400.0],["2009-03-30",12.1744,12.479,11.6513,11.933,411100.0],["2009-03-31",12.1054,12.6457,12.0307,12.4388,378900.0],["2009-04-01",12.2261,12.6917,12.0997,12.617,196900.0],["2009-04-02",12.9734,13.2435,12.5768,13.1516,266700.0],["2009-04-03",13.1573,13.5769,12.8469,13.5654,247800.0],["2009-04-06",13.4102,13.4102,12.7549,12.9791,215900.0],["2009-04-07",12.8354,13.0538,12.5135,12.548,153100.0],["2009-04-08",12.6112,12.7147,12.1399,12.502,136300.0],["2009-04-09",12.8124,13.6172,12.7779,13.6172,242300.0],["2009-04-13",13.393,13.7954,13.0194,13.7206,251500.0],["2009-04-14",13.462,13.5884,12.9101,13.0136,264900.0],["2009-04-15",12.9331,13.2493,12.8182,13.1918,145700.0],["2009-04-16",13.3298,13.5079,12.7894,13.3068,180200.0],["2009-04-17",13.3125,13.6516,13.1056,13.4447,188500.0],["2009-04-20",13.1171,13.393,12.5078,12.5423,294300.0],["2009-04-21",12.548,13.37,12.2721,13.3183,359200.0],["2009-04-22",13.0481,13.6172,12.9216,12.9734,179300.0],["2009-04-23",12.9504,13.2608,12.4503,12.8699,197000.0],["2009-04-24",12.9676,13.4677,12.7779,13.232,247300.0],["2009-04-27",13.0826,13.2033,12.686,12.7837,193200.0],["2009-04-28",12.9101,13.5079,12.6687,12.9676,211100.0],["2009-04-29",13.3355,13.8413,13.0596,13.8356,274700.0],["2009-04-30",13.9391,13.9793,13.5309,13.6114,479200.0],["2009-05-01",13.6861,13.7494,13.1918,13.3125,258900.0],["2009-05-04",13.4907,14.0253,13.393,14.0253,247700.0],["2009-05-05",13.8873,13.9046,13.2838,13.5079,141900.0],["2009-05-06",13.7091,14.0425,13.508,13.9506,101000.0],["2009-05-07",14.1115,14.2265,13.6574,13.8701,177800.0],["2009-05-08",14.0655,14.4966,14.0138,14.4334,241600.0],["2009-05-11",14.1287,14.4104,13.8241,14.0828,289700.0],["2009-05-12",14.1747,14.3184,13.5999,13.8931,193600.0],["2009-05-13",13.6746,13.8068,13.5022,13.5022,233200.0],["2009-05-14",13.5942,13.8126,13.4735,13.5597,146300.0],["2009-05-15",13.5252,13.6861,13.2838,13.4332,195200.0],["2009-05-18",13.6401,13.962,13.6401,13.8356,246200.0],["2009-05-19",13.7436,13.7896,13.2205,13.2608,183600.0],["2009-05-20",13.4102,13.439,12.5538,12.64,245600.0],["2009-05-21",12.4446,12.7722,12.1342,12.3181,200300.0],["2009-05-22",12.3641,12.64,12.3583,12.4388,141200.0],["2009-05-26",12.2664,13.1976,12.2261,13.1976,195800.0],["2009-05-27",13.1401,13.1401,12.3066,12.3583,227100.0],["2009-05-28",12.5498,12.5498,11.9986,12.2307,295000.0],["2009-05-29",12.3003,12.7297,12.0682,12.7297,283200.0],["2009-06-01",12.3235,12.8863,12.3177,12.515,220100.0],["2009-06-02",12.486,12.7065,12.3699,12.4686,396500.0],["2009-06-03",12.3583,12.4338,12.1437,12.4222,161700.0],["2009-06-04",12.4686,12.8689,12.3815,12.8341,204700.0],["2009-06-05",13.0488,13.0952,12.4744,12.66,99000.0],["2009-06-08",12.6252,12.8457,12.5208,12.6658,109700.0],["2009-06-09",12.7007,12.7007,12.4512,12.4918,95700.0],["2009-06-10",12.6194,12.6194,11.9638,12.2133,214000.0],["2009-06-11",12.2597,12.3931,12.0334,12.0508,118400.0],["2009-06-12",11.9812,12.2017,11.8884,12.1437,109600.0],["2009-06-15",12.1437,12.3583,11.9986,12.2539,193600.0],["2009-06-16",12.4047,12.5846,12.2655,12.3757,164900.0],["2009-06-17",12.3757,12.8863,12.2887,12.6426,177000.0],["2009-06-18",12.5846,12.8921,12.5672,12.7065,107500.0],["2009-06-19",12.9327,13.3331,12.8631,13.1996,429900.0],["2009-06-22",13.1358,13.1358,12.6832,12.6891,157600.0],["2009-06-23",12.8109,12.9269,12.4106,12.428,91800.0],["2009-06-24",12.5904,12.7297,12.1495,12.2075,105400.0],["2009-06-25",12.1379,12.5498,12.0276,12.544,99400.0],["2009-06-26",12.4976,12.8631,12.2075,12.7993,506700.0],["2009-06-29",12.7355,12.7993,12.3699,12.7181,99600.0],["2009-06-30",12.7645,12.9908,12.5266,12.5962,94300.0],["2009-07-01",12.66,12.8457,12.5846,12.7239,83200.0],["2009-07-02",12.486,12.6484,12.1843,12.3467,143200.0],["2009-07-06",12.3351,12.399,11.9348,12.3409,109300.0],["2009-07-07",12.3815,12.4918,12.2249,12.2829,106300.0],["2009-07-08",12.3061,12.544,11.9464,12.0914,170200.0],["2009-07-09",12.2133,12.3989,12.1727,12.2075,93800.0],["2009-07-10",12.1669,12.2887,11.9986,12.2191,98900.0],["2009-07-13",12.3119,12.6891,12.0972,12.6891,150200.0],["2009-07-14",12.6368,12.7007,12.2597,12.3119,107300.0],["2009-07-15",12.5266,12.6774,12.2307,12.6426,182700.0],["2009-07-16",12.5614,12.7471,12.3003,12.6949,124100.0],["2009-07-17",12.7413,12.8631,12.4396,12.5208,141200.0],["2009-07-20",12.6252,12.6658,12.2133,12.3525,102100.0],["2009-07-21",12.4628,12.4744,11.9986,12.1553,152000.0],["2009-07-22",12.0218,12.3815,11.9696,12.2713,87400.0],["2009-07-23",12.2249,13.0372,12.2249,13.0372,185500.0],["2009-07-24",12.8225,12.9037,12.4512,12.8167,75200.0],["2009-07-27",12.8341,13.3389,12.7819,13.3389,105900.0],["2009-07-28",13.2809,13.3389,12.9617,13.2228,91500.0],["2009-07-29",13.072,13.3737,13.0546,13.2925,121500.0],["2009-07-30",13.3563,13.4375,13.2344,13.3389,228200.0],["2009-07-31",13.2402,13.4027,13.2228,13.3099,171700.0],["2009-08-03",13.4549,13.5768,13.2751,13.5071,107200.0],["2009-08-04",13.3737,13.8437,13.2286,13.8204,104300.0],["2009-08-05",13.7856,13.8901,13.4259,13.5652,106900.0],["2009-08-06",13.6696,13.7624,13.1358,13.2751,89200.0],["2009-08-07",13.5362,13.9191,13.2635,13.774,140900.0],["2009-08-10",13.6406,14.0061,13.5884,13.8262,63700.0],["2009-08-11",13.716,14.0177,13.0952,13.3621,116700.0],["2009-08-12",13.4143,13.7972,13.3157,13.6522,132700.0],["2009-08-13",13.7566,13.8785,13.2983,13.5594,89200.0],["2009-08-14",13.5245,13.5362,12.8921,13.1938,110500.0],["2009-08-17",12.9037,13.043,12.8399,12.985,121000.0],["2009-08-18",13.4085,13.4085,12.9385,13.0604,88100.0],["2009-08-19",12.9269,13.188,12.9269,13.1068,109800.0],["2009-08-20",13.043,13.2112,12.8283,13.1242,102400.0],["2009-08-21",13.3447,13.7624,13.2809,13.658,178400.0],["2009-08-24",13.7276,13.7972,13.3853,13.4955,96000.0],["2009-08-25",13.542,13.7276,13.3911,13.4955,115600.0],["2009-08-26",13.4433,13.6406,13.4085,13.5245,86100.0],["2009-08-27",13.4201,13.629,13.3795,13.5652,117500.0],["2009-08-28",13.7641,13.7641,13.3545,13.4423,86300.0],["2009-08-31",13.3194,13.4247,13.1789,13.2257,191800.0],["2009-09-01",13.1028,13.4247,12.7985,12.8336,95300.0],["2009-09-02",12.8044,13.0619,12.7049,12.7517,98100.0],["2009-09-03",12.8805,12.9917,12.6464,12.9156,44500.0],["2009-09-04",12.9039,13.0034,12.6991,12.939,62500.0],["2009-09-08",13.0209,13.0911,12.8688,13.0443,82100.0],["2009-09-09",12.9975,13.4481,12.9624,13.2843,71900.0],["2009-09-10",13.2316,13.3545,13.056,13.2843,43500.0],["2009-09-11",13.2784,13.3194,13.1321,13.1731,39700.0],["2009-09-14",13.0326,13.1848,13.0151,13.1731,57300.0],["2009-09-15",13.5476,13.5476,13.1204,13.4247,73500.0],["2009-09-16",13.5183,13.9572,13.3837,13.8987,83600.0],["2009-09-17",13.9163,14.0333,13.6588,13.8344,56400.0],["2009-09-18",13.887,13.9338,13.4247,13.8519,175600.0],["2009-09-21",13.6764,13.811,13.5359,13.571,55900.0],["2009-09-22",13.6471,13.7583,13.4072,13.7115,53500.0],["2009-09-23",13.7056,13.7583,13.4306,13.4657,80700.0],["2009-09-24",13.5944,13.6881,13.1555,13.3252,62400.0],["2009-09-25",13.3018,13.3486,13.0619,13.3486,66100.0],["2009-09-28",13.413,13.7875,13.3837,13.612,68300.0],["2009-09-29",13.53,13.6178,13.4423,13.454,44200.0],["2009-09-30",13.5008,13.5008,13.0385,13.1906,93900.0],["2009-10-01",13.1555,13.2316,12.8044,12.8629,97300.0],["2009-10-02",12.74,13.0034,12.699,12.8454,103400.0],["2009-10-05",12.9507,13.0443,12.8571,12.9273,102600.0],["2009-10-06",13.0092,13.1848,12.8571,13.097,64900.0],["2009-10-07",12.9507,13.2491,12.8278,13.2316,77800.0],["2009-10-08",13.372,13.6705,13.2491,13.4891,139200.0],["2009-10-09",13.6061,13.8051,13.5359,13.729,156600.0],["2009-10-12",13.6939,13.729,13.454,13.5535,42300.0],["2009-10-13",13.53,13.5593,13.2784,13.4247,87900.0],["2009-10-14",13.5827,13.6412,13.3896,13.6003,63700.0],["2009-10-15",13.3662,13.5418,13.3545,13.5183,82800.0],["2009-10-16",13.4013,13.4013,13.097,13.296,74000.0],["2009-10-19",13.3837,13.3837,13.1204,13.3369,46000.0],["2009-10-20",13.3955,13.3955,12.9448,13.0092,87700.0],["2009-10-21",13.0092,13.1965,12.582,12.6288,123900.0],["2009-10-22",12.6113,13.1438,12.6113,13.097,75800.0],["2009-10-23",13.1028,13.1497,12.7283,12.8922,97000.0],["2009-10-26",12.8688,13.0677,12.6464,12.8688,69300.0],["2009-10-27",12.9565,13.255,12.9097,13.056,81200.0],["2009-10-28",13.1263,13.3077,12.9858,13.0326,111900.0],["2009-10-29",13.2433,13.3545,12.898,13.0443,76500.0],["2009-10-30",12.9331,12.9507,12.7049,12.7576,142000.0],["2009-11-02",12.8102,12.8746,12.4416,12.6698,71100.0],["2009-11-03",12.5586,12.6698,12.4123,12.5937,62300.0],["2009-11-04",12.6639,12.6639,12.1431,12.149,103900.0],["2009-11-05",12.2309,12.4767,12.1607,12.4357,71300.0],["2009-11-06",12.2894,12.5527,12.2367,12.3713,52400.0],["2009-11-09",12.5293,12.5469,12.3362,12.4064,63600.0],["2009-11-10",12.3128,12.465,12.0846,12.2894,74400.0],["2009-11-11",12.4123,12.5762,12.2192,12.3596,47100.0],["2009-11-12",12.2953,12.541,12.1372,12.1607,78200.0],["2009-11-13",12.1782,12.2894,12.0553,12.1841,79600.0],["2009-11-16",12.2953,12.7693,12.2953,12.6581,113500.0],["2009-11-17",12.5644,12.7225,12.5118,12.699,73500.0],["2009-11-18",12.7283,12.7283,12.2718,12.2953,141400.0],["2009-11-19",12.1489,12.2601,11.8329,11.9324,200100.0],["2009-11-20",11.8622,12.0495,11.8622,12.0319,86300.0],["2009-11-23",12.2016,12.383,12.1489,12.2953,75200.0],["2009-11-24",12.3421,12.3421,12.0319,12.3362,54800.0],["2009-11-25",12.3596,12.4064,12.1021,12.1255,28700.0],["2009-11-27",11.8242,12.0842,11.8124,11.8124,60900.0],["2009-11-30",11.8301,12.2319,11.8183,12.1669,179300.0],["2009-12-01",12.3205,12.3855,12.0783,12.1846,120500.0],["2009-12-02",12.1728,12.3796,12.0724,12.1905,66100.0],["2009-12-03",12.2733,12.421,11.8124,11.8124,72400.0],["2009-12-04",12.0842,12.3087,12.0074,12.2792,137600.0],["2009-12-07",12.2733,12.2969,12.0428,12.1492,33100.0],["2009-12-08",12.031,12.2555,12.0251,12.1551,57700.0],["2009-12-09",12.1315,12.1728,11.9778,12.0901,71600.0],["2009-12-10",12.1787,12.1787,11.7474,11.8242,85700.0],["2009-12-11",11.9305,12.0724,11.6824,11.8478,90200.0],["2009-12-14",11.8478,11.9187,11.6942,11.9069,101400.0],["2009-12-15",11.9069,12.031,11.6114,11.6824,185200.0],["2009-12-16",11.7474,11.8774,11.6469,11.7474,101000.0],["2009-12-17",11.6469,11.7592,11.6351,11.6646,145300.0],["2009-12-18",11.7828,12.0015,11.4814,12.0015,483700.0],["2009-12-21",12.0428,12.1846,11.9246,12.1255,144400.0],["2009-12-22",12.1137,12.1905,12.0192,12.1669,144600.0],["2009-12-23",12.2083,12.3087,12.0901,12.2201,168800.0],["2009-12-24",12.1787,12.2733,12.1315,12.226,67600.0],["2009-12-28",12.2378,12.2674,12.0724,12.2555,39900.0],["2009-12-29",12.2496,12.3737,12.161,12.3146,42800.0],["2009-12-30",12.2792,12.3501,12.1255,12.2615,48500.0],["2009-12-31",12.2024,12.2851,12.0369,12.0369,79200.0],["2010-01-04",12.2024,12.2319,12.0605,12.2319,66200.0],["2010-01-05",12.1787,12.2615,11.5524,11.7296,221400.0],["2010-01-06",11.7474,11.7651,11.316,11.3987,442500.0],["2010-01-07",11.4283,11.8124,11.3751,11.7887,111500.0],["2010-01-08",11.7769,11.8715,11.6705,11.8183,66900.0],["2010-01-11",11.8596,11.8596,11.5228,11.7355,83700.0],["2010-01-12",11.6292,11.836,11.6292,11.7592,91500.0],["2010-01-13",11.7355,11.9483,11.6528,11.8714,91400.0],["2010-01-14",11.8005,12.0015,11.8005,11.9483,55500.0],["2010-01-15",11.9542,11.9542,11.6824,11.9305,159300.0],["2010-01-19",11.9187,12.1433,11.7828,12.1078,112300.0],["2010-01-20",11.9719,12.1374,11.8183,12.0487,95600.0],["2010-01-21",12.031,12.3146,11.9955,12.2319,146400.0],["2010-01-22",12.1846,12.3796,12.0901,12.1787,115300.0],["2010-01-25",12.2733,12.2733,11.9896,12.1787,60100.0],["2010-01-26",12.1492,12.3205,12.1078,12.2319,161300.0],["2010-01-27",12.1551,12.4801,12.096,12.4801,81700.0],["2010-01-28",12.4978,12.5037,12.2674,12.3028,126000.0],["2010-01-29",12.3265,12.4742,12.2614,12.3265,154300.0],["2010-02-01",12.3501,12.4565,12.2024,12.2733,101300.0],["2010-02-02",12.2496,12.4092,12.1492,12.1787,98400.0],["2010-02-03",12.1196,12.2496,11.8774,11.966,79100.0],["2010-02-04",11.901,12.0133,11.7533,11.8183,91800.0],["2010-02-05",11.8183,12.0783,11.7592,12.0192,56500.0],["2010-02-08",12.0192,12.0192,11.771,11.771,68900.0],["2010-02-09",11.9246,11.9955,11.7533,11.8537,85500.0],["2010-02-10",11.7887,12.0783,11.7887,12.0369,64600.0],["2010-02-11",11.9778,12.1374,11.8892,12.1078,87200.0],["2010-02-12",11.9719,12.1728,11.8774,12.1728,78400.0],["2010-02-16",12.2792,12.3678,12.1846,12.3678,59900.0],["2010-02-17",12.4269,12.4269,12.2437,12.3383,37700.0],["2010-02-18",12.3205,12.5451,12.3205,12.5451,40000.0],["2010-02-19",12.5451,12.6751,12.4742,12.6101,59600.0],["2010-02-22",12.6869,12.7933,12.6396,12.7933,47600.0],["2010-02-23",12.7105,12.8051,12.5687,12.7342,65500.0],["2010-02-24",12.6101,13.0474,12.6101,12.9765,54900.0],["2010-02-25",12.8751,12.9168,12.6902,12.881,53200.0],["2010-02-26",12.8512,12.9824,12.6425,12.6664,87400.0],["2010-03-01",12.726,13.2866,12.6902,13.2031,292400.0],["2010-03-02",13.1852,13.382,13.1792,13.3581,80200.0],["2010-03-03",13.3879,13.4595,13.2269,13.2627,79600.0],["2010-03-04",13.3343,13.37,13.1733,13.3462,33500.0],["2010-03-05",13.382,13.6801,13.3283,13.6742,103900.0],["2010-03-08",13.6265,13.6742,13.4953,13.5132,51800.0],["2010-03-09",13.4297,13.6265,13.4297,13.5489,47000.0],["2010-03-10",13.537,13.8113,13.4714,13.7338,91200.0],["2010-03-11",13.6145,13.7636,13.6145,13.7517,65600.0],["2010-03-12",13.7756,13.7756,13.5788,13.698,79200.0],["2010-03-15",13.7219,13.8531,13.6801,13.8233,79600.0],["2010-03-16",13.8352,13.9485,13.7159,13.9485,66400.0],["2010-03-17",13.9723,14.2049,13.9246,14.0618,99400.0],["2010-03-18",14.0737,14.199,13.9306,14.032,47200.0],["2010-03-19",14.1155,14.1751,13.8054,14.1691,249000.0],["2010-03-22",14.0618,14.3003,14.038,14.2467,73200.0],["2010-03-23",14.2169,14.3063,14.032,14.2646,76300.0],["2010-03-24",14.187,14.2228,13.9008,13.9306,79800.0],["2010-03-25",13.9902,14.2467,13.8233,13.859,66100.0],["2010-03-26",13.9366,13.9902,13.6742,13.698,57000.0],["2010-03-29",13.7815,13.7875,13.6145,13.7219,32400.0],["2010-03-30",13.7756,13.8471,13.6324,13.7935,37300.0],["2010-03-31",13.6921,13.9604,13.6265,13.6444,113700.0],["2010-04-01",13.6563,13.7457,13.4237,13.6205,61300.0],["2010-04-05",13.6324,13.7875,13.537,13.7815,44300.0],["2010-04-06",13.6802,14.1334,13.6384,14.1036,48100.0],["2010-04-07",14.0439,14.1691,13.9962,14.1453,61800.0],["2010-04-08",14.0916,14.2944,13.9068,14.2526,81600.0],["2010-04-09",14.2049,14.3003,14.1214,14.2049,59300.0],["2010-04-12",14.1691,14.3003,14.1453,14.2765,50600.0],["2010-04-13",14.2407,14.2407,14.0499,14.2169,39100.0],["2010-04-14",14.2586,14.3779,14.038,14.3659,157700.0],["2010-04-15",14.4017,14.7953,14.2288,14.7715,128800.0],["2010-04-16",14.676,14.8549,14.4733,14.7655,196900.0],["2010-04-19",14.676,14.8788,14.4554,14.8192,97300.0],["2010-04-20",14.849,14.9325,14.8072,14.9325,104400.0],["2010-04-21",14.9086,15.165,14.8728,15.1591,125200.0],["2010-04-22",14.9981,15.3499,14.8728,15.3141,72700.0],["2010-04-23",15.2784,15.3917,15.1829,15.3917,78200.0],["2010-04-26",15.338,15.338,14.9325,14.9563,62200.0],["2010-04-27",14.9086,15.3439,14.7297,14.7476,85200.0],["2010-04-28",14.8967,15.1949,14.849,14.9205,79000.0],["2010-04-29",15.004,15.4811,14.6104,15.4811,92600.0],["2010-04-30",15.4334,15.4751,14.5926,14.5926,166100.0],["2010-05-03",14.7118,14.7655,14.4673,14.7595,91600.0],["2010-05-04",14.5806,14.6343,14.1334,14.2169,104200.0],["2010-05-05",14.0976,14.3898,14.0857,14.187,71900.0],["2010-05-06",14.1155,14.3123,13.3462,13.7815,127700.0],["2010-05-07",13.71,14.0737,13.4595,13.6026,147300.0],["2010-05-10",14.1334,14.4912,13.7875,14.4673,158000.0],["2010-05-11",14.3182,14.9861,14.3182,14.7595,109500.0],["2010-05-12",14.849,15.0338,14.6403,15.0219,116800.0],["2010-05-13",14.9265,15.0994,14.7476,14.9563,81800.0],["2010-05-14",14.849,14.849,14.515,14.6641,75200.0],["2010-05-17",14.6701,14.8549,14.4614,14.7357,129900.0],["2010-05-18",14.9026,14.9026,14.3123,14.3898,98300.0],["2010-05-19",14.3421,14.5866,14.0737,14.3182,107700.0],["2010-05-20",14.0499,14.1334,13.3462,13.3641,167000.0],["2010-05-21",13.2746,13.7159,13.0301,13.1733,322900.0],["2010-05-24",13.1255,13.4118,12.9168,12.9645,166400.0],["2010-05-25",12.6783,13.0003,12.6127,12.9466,138600.0],["2010-05-26",13.0122,13.221,12.9347,13.0361,170500.0],["2010-05-27",13.2106,13.5296,13.1264,13.5055,91600.0],["2010-05-28",13.4213,13.4453,13.1203,13.2106,83900.0],["2010-06-01",13.0842,13.1866,12.7954,12.8014,117700.0],["2010-06-02",12.8194,13.3009,12.7954,13.2768,121900.0],["2010-06-03",13.2227,13.5416,13.1866,13.4574,138600.0],["2010-06-04",13.1444,13.2407,12.5847,12.6208,156900.0],["2010-06-07",12.6509,12.8375,12.4403,12.4703,118200.0],["2010-06-08",12.5967,12.6268,12.2417,12.5125,98500.0],["2010-06-09",12.6449,12.6449,12.2597,12.356,111900.0],["2010-06-10",12.5727,12.675,12.4041,12.6629,106200.0],["2010-06-11",12.5787,12.8074,12.5606,12.7893,50800.0],["2010-06-14",12.9639,12.994,12.6509,12.687,59200.0],["2010-06-15",12.8315,13.1204,12.681,13.0602,77900.0],["2010-06-16",12.9639,13.2829,12.9639,13.1504,96000.0],["2010-06-17",13.2648,13.2648,13.0361,13.1143,65900.0],["2010-06-18",13.2106,13.2106,12.9819,13.0782,153400.0],["2010-06-21",13.2588,13.3491,12.8977,12.9879,61000.0],["2010-06-22",13.0722,13.1805,12.7472,12.7653,77500.0],["2010-06-23",12.7171,12.8616,12.1634,12.7231,89300.0],["2010-06-24",12.6569,12.7893,12.4824,12.5004,48400.0],["2010-06-25",12.5366,12.8916,12.4403,12.8916,223800.0],["2010-06-28",12.8375,12.9278,12.7051,12.8375,58000.0],["2010-06-29",12.6389,12.675,12.3199,12.4222,99500.0],["2010-06-30",12.4523,12.6028,12.2356,12.2898,75400.0],["2010-07-01",12.2898,12.4944,12.037,12.2898,99000.0],["2010-07-02",12.4222,12.4403,12.2717,12.3319,102500.0],["2010-07-06",12.4583,12.687,12.2296,12.2657,134200.0],["2010-07-07",12.356,12.7472,12.356,12.7412,88000.0],["2010-07-08",12.8736,12.8736,12.5907,12.8014,71400.0],["2010-07-09",12.7412,12.9879,12.7291,12.9759,59200.0],["2010-07-12",12.9579,13.018,12.7412,12.8134,54500.0],["2010-07-13",13.006,13.4153,12.9639,13.3611,78200.0],["2010-07-14",13.2708,13.2708,12.6569,13.1685,53300.0],["2010-07-15",13.1866,13.2347,12.8616,12.9639,48400.0],["2010-07-16",12.8375,12.8796,12.3379,12.35,119900.0],["2010-07-19",12.3921,12.5004,12.2116,12.4282,57500.0],["2010-07-20",12.2477,12.5546,12.1514,12.5366,87600.0],["2010-07-21",12.6148,12.6148,12.2296,12.2356,123500.0],["2010-07-22",12.4403,12.8315,12.4403,12.8014,130700.0],["2010-07-23",12.6991,13.1324,12.6208,13.0842,87200.0],["2010-07-26",13.1745,13.4815,12.9157,13.3791,122400.0],["2010-07-27",13.4935,13.8787,13.4333,13.7222,107400.0],["2010-07-28",13.644,13.8486,13.4454,13.5416,108100.0],["2010-07-29",13.7102,13.8305,13.3009,13.4694,60800.0],["2010-07-30",13.2347,13.5477,13.2347,13.2889,80800.0],["2010-08-02",13.4754,13.5176,13.1805,13.4032,92500.0],["2010-08-03",13.3069,13.7041,13.2467,13.3551,57100.0],["2010-08-04",13.4032,13.6139,13.3972,13.5236,48800.0],["2010-08-05",13.3912,13.4574,13.1805,13.1926,47500.0],["2010-08-06",12.994,13.1384,12.6389,12.9458,68800.0],["2010-08-09",13.0903,13.3731,13.018,13.3551,77100.0],["2010-08-10",13.1504,13.2708,12.8495,13.0662,64200.0],["2010-08-11",12.7954,12.9639,12.5847,12.6148,143100.0],["2010-08-12",12.3741,12.7051,12.344,12.5426,70000.0],["2010-08-13",12.4643,12.6148,12.2958,12.3199,90600.0],["2010-08-16",12.2116,12.4764,12.2116,12.4162,55900.0],["2010-08-17",12.5907,12.7231,12.4102,12.5787,80800.0],["2010-08-18",12.5967,12.7592,12.4282,12.5787,56200.0],["2010-08-19",12.5125,12.6268,12.0791,12.0912,95100.0],["2010-08-20",12.0551,12.1815,11.8384,12.1574,108400.0],["2010-08-23",12.2416,12.2477,11.8504,11.8866,61500.0],["2010-08-24",11.8083,12.1634,11.5977,12.0731,139400.0],["2010-08-25",12.0069,12.344,11.8866,12.3079,102300.0],["2010-08-26",12.3379,12.4282,12.0791,12.0852,37200.0],["2010-08-27",12.2236,12.5185,12.0852,12.5004,110900.0],["2010-08-30",12.4944,12.4944,12.0447,12.0568,106200.0],["2010-08-31",12.1358,12.5551,12.069,12.4093,178500.0],["2010-09-01",12.6341,12.8468,12.4275,12.8408,101500.0],["2010-09-02",12.859,12.859,12.543,12.7496,52000.0],["2010-09-03",12.9137,13.0231,12.7921,12.9927,59400.0],["2010-09-07",12.9441,12.9805,12.5491,12.5673,59600.0],["2010-09-08",12.6159,12.7618,12.5308,12.5916,35700.0],["2010-09-09",12.7618,12.9015,12.6038,12.7374,46000.0],["2010-09-10",12.8165,12.9319,12.6098,12.7496,42900.0],["2010-09-13",12.9258,13.1811,12.8772,13.1081,76400.0],["2010-09-14",13.1021,13.1142,12.9076,12.9501,70300.0],["2010-09-15",12.938,13.096,12.7192,13.0717,72300.0],["2010-09-16",13.0838,13.0838,12.6888,12.8529,67700.0],["2010-09-17",13.0291,13.0656,12.5612,13.0109,183800.0],["2010-09-20",13.0109,13.6004,12.9015,13.6004,125800.0],["2010-09-21",13.5882,13.6065,13.2115,13.2418,62600.0],["2010-09-22",13.1872,13.2722,12.9015,13.0291,41200.0],["2010-09-23",12.9137,13.2722,12.701,12.7496,58000.0],["2010-09-24",12.9623,13.2965,12.7982,13.2905,89100.0],["2010-09-27",13.333,13.333,13.0595,13.1689,36300.0],["2010-09-28",13.2418,13.412,12.9015,13.3208,109300.0],["2010-09-29",13.2297,13.4789,13.1689,13.4242,57600.0],["2010-09-30",13.5578,13.6125,13.2783,13.412,84700.0],["2010-10-01",13.5457,13.5457,13.1385,13.3451,58500.0],["2010-10-04",13.2722,13.2722,13.0109,13.0352,46400.0],["2010-10-05",13.2297,13.7037,13.017,13.5639,101900.0],["2010-10-06",13.5275,13.6672,13.3755,13.5335,67000.0],["2010-10-07",13.5639,13.6733,13.3148,13.3998,56300.0],["2010-10-08",13.4059,13.6733,13.3087,13.5822,58400.0],["2010-10-11",13.5518,13.5518,13.3938,13.3938,34600.0],["2010-10-12",13.3877,13.5153,13.254,13.4424,22400.0],["2010-10-13",13.4788,13.8192,13.2418,13.7098,70300.0],["2010-10-14",13.6551,13.6915,13.4363,13.6368,52300.0],["2010-10-15",13.8131,13.8192,13.3998,13.491,105000.0],["2010-10-18",13.57,13.9772,13.57,13.9529,56400.0],["2010-10-19",13.7219,13.9711,13.5396,13.6551,73900.0],["2010-10-20",13.6976,13.8556,13.5579,13.6672,37500.0],["2010-10-21",13.7766,13.8617,13.2601,13.4788,64200.0],["2010-10-22",13.57,13.6794,13.4788,13.649,39600.0],["2010-10-25",13.7523,13.7645,13.4971,13.6004,42500.0],["2010-10-26",13.4971,13.5518,13.4485,13.4971,51300.0],["2010-10-27",13.3816,13.491,13.0656,13.2358,98800.0],["2010-10-28",13.3938,13.4059,13.1689,13.3087,50300.0],["2010-10-29",13.2783,13.6004,13.2175,13.3998,118100.0],["2010-11-01",13.4242,13.4545,13.0231,13.1811,52600.0],["2010-11-02",13.3573,13.5457,13.3087,13.5335,83800.0],["2010-11-03",13.5882,13.6551,13.3938,13.6551,73400.0],["2010-11-04",13.9042,14.281,13.9042,14.2749,133900.0],["2010-11-05",14.281,14.5059,14.0987,14.3904,85800.0],["2010-11-08",14.2993,14.3357,14.0805,14.1899,55200.0],["2010-11-09",14.1899,14.1899,13.8617,13.9529,43700.0],["2010-11-10",14.0319,14.2142,13.886,14.1899,108800.0],["2010-11-11",13.9954,14.1777,13.9711,14.1109,23500.0],["2010-11-12",13.9346,14.0562,13.8313,13.9042,53800.0],["2010-11-15",13.8921,14.1959,13.8921,14.044,27200.0],["2010-11-16",13.8799,13.965,13.5335,13.6976,77300.0],["2010-11-17",13.7219,13.8009,13.4606,13.5396,47200.0],["2010-11-18",13.7402,13.9468,13.6612,13.8495,45600.0],["2010-11-19",13.8374,13.8739,13.6733,13.8435,73000.0],["2010-11-22",13.8009,13.8009,13.5092,13.7159,35500.0],["2010-11-23",13.5822,13.6733,13.4485,13.5578,66300.0],["2010-11-24",13.7219,13.8921,13.6004,13.7949,51500.0],["2010-11-26",13.6672,13.7645,13.6125,13.6186,11400.0],["2010-11-29",13.5512,13.8578,13.4898,13.8148,25500.0],["2010-11-30",13.6309,13.7842,13.5082,13.6125,86200.0],["2010-12-01",13.9068,14.054,13.5634,14.0049,67000.0],["2010-12-02",13.9927,14.2011,13.8884,14.195,46200.0],["2010-12-03",14.0724,14.2809,13.9252,14.2441,82600.0],["2010-12-06",14.1705,14.2563,14.0785,14.2257,54200.0],["2010-12-07",14.3483,14.3728,14.2134,14.2992,73400.0],["2010-12-08",14.3851,14.4341,14.3054,14.3728,85200.0],["2010-12-09",14.5322,14.5322,14.3606,14.4035,94100.0],["2010-12-10",14.4709,14.6733,14.3483,14.6549,85300.0],["2010-12-13",14.6978,14.7775,14.4525,14.5077,79400.0],["2010-12-14",14.5874,14.7469,14.3728,14.6549,63500.0],["2010-12-15",14.6917,14.9737,14.6549,14.753,125200.0],["2010-12-16",14.8511,15.1761,14.7407,14.9186,69000.0],["2010-12-17",14.9492,15.0105,14.7407,14.845,336300.0],["2010-12-20",14.7836,14.9799,14.7039,14.7162,62700.0],["2010-12-21",14.8388,15.0228,14.753,14.986,65000.0],["2010-12-22",15.0167,15.2742,14.9799,15.1332,51100.0],["2010-12-23",15.1516,15.1822,15.0105,15.0596,27900.0],["2010-12-27",14.9369,15.2864,14.9369,15.2251,35200.0],["2010-12-28",15.127,15.3049,15.0841,15.219,22800.0],["2010-12-29",15.2926,15.2926,15.0105,15.17,28800.0],["2010-12-30",15.1822,15.2619,15.0657,15.0902,25300.0],["2010-12-31",15.0718,15.1577,14.8082,14.8082,69800.0],["2011-01-03",14.9615,15.311,14.8572,15.1945,95800.0],["2011-01-04",15.2803,15.2865,14.6549,14.8756,71100.0],["2011-01-05",14.8572,15.0228,14.8143,15.0105,49400.0],["2011-01-06",14.9737,14.9921,14.802,14.9247,84400.0],["2011-01-07",14.9921,14.9921,14.3851,14.6487,60400.0],["2011-01-10",14.5384,14.7775,14.4403,14.7039,67600.0],["2011-01-11",14.7591,14.8388,14.6671,14.802,53900.0],["2011-01-12",14.9308,14.9921,14.802,14.9124,38000.0],["2011-01-13",14.7775,14.9921,14.7407,14.8388,47600.0],["2011-01-14",14.8511,15.2681,14.7346,15.2313,60000.0],["2011-01-18",15.1209,15.3171,14.9983,15.2619,78600.0],["2011-01-19",15.2006,15.2864,14.7346,14.7591,99500.0],["2011-01-20",14.6672,14.9186,14.569,14.6058,62100.0],["2011-01-21",14.7039,14.7469,14.4525,14.569,83500.0],["2011-01-24",14.5568,14.6426,14.4709,14.4955,41200.0],["2011-01-25",14.4035,14.7285,14.3974,14.6978,46400.0],["2011-01-26",14.7162,15.0412,14.6181,14.9063,107100.0],["2011-01-27",14.8082,15.0351,14.6855,14.8818,79200.0],["2011-01-28",14.8572,14.9002,14.287,14.4464,115200.0],["2011-01-31",14.5568,14.5568,14.2134,14.2134,107400.0],["2011-02-01",14.3115,14.6855,14.2502,14.569,53800.0],["2011-02-02",14.52,14.5874,14.2563,14.3851,24000.0],["2011-02-03",14.3912,14.4464,14.1337,14.2686,35400.0],["2011-02-04",14.2931,14.2931,14.0785,14.1337,58400.0],["2011-02-07",14.1337,14.4341,14.0785,14.3974,57000.0],["2011-02-08",14.3544,14.612,14.2809,14.4771,59400.0],["2011-02-09",14.3728,14.4525,14.2257,14.336,44000.0],["2011-02-10",14.2502,14.4464,14.2502,14.3238,53200.0],["2011-02-11",14.2134,14.6058,14.1827,14.6058,31000.0],["2011-02-14",14.569,14.5997,14.3544,14.4832,33700.0],["2011-02-15",14.4035,14.5384,14.2563,14.2809,109700.0],["2011-02-16",14.3973,14.5874,14.3115,14.3912,50800.0],["2011-02-17",14.3973,14.3973,14.1766,14.2073,68000.0],["2011-02-18",14.3176,14.3176,14.1214,14.2257,74500.0],["2011-02-22",14.0356,14.1889,13.8945,13.9865,100400.0],["2011-02-23",14.0111,14.0417,13.6738,13.6799,98800.0],["2011-02-24",13.7351,13.7351,13.4899,13.6493,99700.0],["2011-02-25",13.6493,13.8596,13.5812,13.8163,74400.0],["2011-02-28",13.9091,13.9091,13.674,13.7668,76700.0],["2011-03-01",13.773,13.8782,13.5812,13.6245,165000.0],["2011-03-02",13.5936,13.6617,13.4575,13.606,103700.0],["2011-03-03",13.7607,14.2556,13.7421,13.9463,306000.0],["2011-03-04",13.9153,13.9153,13.6493,13.8535,70100.0],["2011-03-07",13.8596,13.9525,13.6122,13.7545,88600.0],["2011-03-08",13.7606,14.2742,13.7606,14.1814,45000.0],["2011-03-09",14.1752,14.2928,14.0453,14.101,22600.0],["2011-03-10",13.9091,13.9339,13.6926,13.7173,99300.0],["2011-03-11",13.6864,13.7668,13.575,13.6926,78800.0],["2011-03-14",13.5812,13.6988,13.5193,13.575,55500.0],["2011-03-15",13.3523,13.6988,13.3523,13.6245,110600.0],["2011-03-16",13.6245,13.7483,13.4575,13.5132,141200.0],["2011-03-17",13.7235,13.8473,13.5255,13.5255,78200.0],["2011-03-18",13.6431,13.8968,13.5812,13.6926,145800.0],["2011-03-21",13.8411,13.8906,13.7297,13.872,60800.0],["2011-03-22",13.872,13.9277,13.705,13.7792,48500.0],["2011-03-23",13.7545,13.7545,13.5503,13.6988,60200.0],["2011-03-24",13.9834,13.9834,13.5874,13.6555,50700.0],["2011-03-25",13.7421,14.07,13.705,13.804,54400.0],["2011-03-28",13.8535,13.8906,13.6802,13.6926,44200.0],["2011-03-29",13.7111,13.872,13.3337,13.8596,41600.0],["2011-03-30",13.8782,13.9834,13.8349,13.9586,59300.0],["2011-03-31",13.9463,14.1071,13.9091,14.101,84800.0],["2011-04-01",14.1876,14.2247,14.0081,14.1257,62800.0],["2011-04-04",14.2061,14.2309,14.0638,14.2247,47400.0],["2011-04-05",14.1752,14.3113,14.1443,14.2,39800.0],["2011-04-06",14.2433,14.3979,14.1938,14.367,40200.0],["2011-04-07",14.4227,14.4289,14.1938,14.2247,50100.0],["2011-04-08",14.3175,14.3175,14.0391,14.1257,78600.0],["2011-04-11",14.0948,14.2433,14.0329,14.0638,33100.0],["2011-04-12",13.9958,14.1195,13.7297,13.8658,71600.0],["2011-04-13",13.9586,13.9834,13.507,13.6307,69700.0],["2011-04-14",13.5317,13.7421,13.5008,13.7297,48100.0],["2011-04-15",13.674,13.8535,13.6122,13.8349,80200.0],["2011-04-18",13.5688,13.7916,13.5503,13.6802,58400.0],["2011-04-19",13.7545,13.7545,13.4946,13.5132,38500.0],["2011-04-20",13.6926,13.6926,13.507,13.6616,33600.0],["2011-04-21",13.7854,13.7854,13.5317,13.6307,29400.0],["2011-04-25",13.5565,13.6617,13.4575,13.5688,31500.0],["2011-04-26",13.6122,13.7978,13.5193,13.674,99800.0],["2011-04-27",13.6307,13.9896,13.6307,13.9215,69000.0],["2011-04-28",13.9091,13.9958,13.8411,13.9958,38000.0],["2011-04-29",14.0205,14.0576,13.9153,13.9834,37000.0],["2011-05-02",13.9463,13.9463,13.7792,13.7792,47000.0],["2011-05-03",13.7545,13.903,13.674,13.7854,76000.0],["2011-05-04",13.8225,13.8225,13.6369,13.6802,57800.0],["2011-05-05",13.606,13.7916,13.5008,13.5565,80100.0],["2011-05-06",13.7668,13.7668,13.4822,13.4946,48000.0],["2011-05-09",13.4265,13.6122,13.4018,13.5317,73000.0],["2011-05-10",13.6122,13.8287,13.6122,13.8225,70200.0],["2011-05-11",13.7545,13.8163,13.5874,13.5936,64600.0],["2011-05-12",13.5255,13.8349,13.4884,13.7916,63000.0],["2011-05-13",13.8101,13.8101,13.4203,13.4822,61000.0],["2011-05-16",13.4884,13.5193,13.3647,13.4018,90000.0],["2011-05-17",13.3647,13.5998,13.3647,13.507,88100.0],["2011-05-18",13.5503,13.606,13.4513,13.5874,72700.0],["2011-05-19",13.6369,13.7111,13.4389,13.5874,66900.0],["2011-05-20",13.5193,13.606,13.3832,13.3956,99000.0],["2011-05-23",13.2038,13.4513,13.2038,13.2842,72500.0],["2011-05-24",13.3152,13.3461,13.111,13.1481,79100.0],["2011-05-25",13.1048,13.2966,12.9934,13.2224,63200.0],["2011-05-26",13.179,13.3832,13.1357,13.377,94000.0],["2011-05-27",13.4083,13.6331,13.3833,13.477,76000.0],["2011-05-31",13.5831,13.7392,13.477,13.733,173700.0],["2011-06-01",13.7892,13.7892,13.1272,13.1647,187000.0],["2011-06-02",13.2209,13.2709,13.071,13.2084,59200.0],["2011-06-03",13.0211,13.2022,12.9649,12.9836,113000.0],["2011-06-06",12.9461,13.1647,12.8774,13.0398,98400.0],["2011-06-07",13.1772,13.1897,13.0398,13.0398,62100.0],["2011-06-08",13.0211,13.5394,13.0211,13.121,108300.0],["2011-06-09",13.2334,13.2334,12.9399,13.121,84700.0],["2011-06-10",13.1147,13.3271,12.8962,13.0023,93000.0],["2011-06-13",13.0336,13.0898,12.8837,13.0086,118300.0],["2011-06-14",13.121,13.2958,13.1147,13.2084,105600.0],["2011-06-15",13.1709,13.3146,13.0336,13.096,172100.0],["2011-06-16",13.1647,13.4457,13.046,13.3895,123500.0],["2011-06-17",13.4894,13.7018,13.4208,13.4894,356700.0],["2011-06-20",13.4645,13.7268,13.4332,13.5644,116600.0],["2011-06-21",13.6706,13.7392,13.5332,13.6393,131000.0],["2011-06-22",13.5332,13.6643,13.4707,13.4707,90400.0],["2011-06-23",13.3333,13.6143,13.2396,13.4957,111900.0],["2011-06-24",13.5332,13.8142,13.5144,13.6706,231700.0],["2011-06-27",13.6393,14.0015,13.5332,13.8517,122500.0],["2011-06-28",13.8704,13.8704,13.6955,13.7393,67700.0],["2011-06-29",13.8017,13.8017,13.6456,13.7268,69300.0],["2011-06-30",13.7393,13.8642,13.7205,13.8204,65000.0],["2011-07-01",13.8204,14.1702,13.783,14.0453,86100.0],["2011-07-05",13.9891,14.0578,13.8517,14.0078,65100.0],["2011-07-06",13.9516,14.1577,13.8954,14.114,51700.0],["2011-07-07",14.2139,14.4262,14.1202,14.3575,118500.0],["2011-07-08",14.1639,14.3076,14.1202,14.1702,83800.0],["2011-07-11",14.014,14.2951,14.014,14.1452,72300.0],["2011-07-12",14.1264,14.42,14.0328,14.2701,63400.0],["2011-07-13",14.3887,14.5199,14.3325,14.4075,75400.0],["2011-07-14",14.3325,14.5136,14.0827,14.1077,74100.0],["2011-07-15",14.1264,14.1764,13.8642,14.064,79600.0],["2011-07-18",14.0328,14.0453,13.7517,13.8454,59700.0],["2011-07-19",13.9016,14.3263,13.9016,14.32,68100.0],["2011-07-20",14.3325,14.3825,14.0952,14.2326,49900.0],["2011-07-21",14.3013,14.5199,14.1764,14.5012,49500.0],["2011-07-22",14.4949,14.4949,14.1702,14.2888,57000.0],["2011-07-25",14.1389,14.2638,14.0702,14.2076,46800.0],["2011-07-26",14.1764,14.1764,13.8017,13.8017,67200.0],["2011-07-27",13.7517,13.7767,13.3583,13.427,192400.0],["2011-07-28",13.4832,13.5706,13.452,13.477,79000.0],["2011-07-29",13.3396,13.7705,13.3396,13.7642,138400.0],["2011-08-01",13.8579,13.8579,13.6456,13.7705,135000.0],["2011-08-02",13.7018,13.8891,13.5457,13.6019,129300.0],["2011-08-03",13.6081,13.7455,13.4707,13.6893,101300.0],["2011-08-04",13.5332,13.758,13.2646,13.2646,108100.0],["2011-08-05",13.4332,13.5894,12.9087,13.1085,101900.0],["2011-08-08",12.7713,13.3708,11.9219,11.9219,214700.0],["2011-08-09",12.2342,13.046,11.7033,12.9399,255400.0],["2011-08-10",12.5964,12.6401,11.6971,11.7596,154800.0],["2011-08-11",11.8532,12.5839,11.7158,12.4403,140400.0],["2011-08-12",12.5714,12.5714,12.0468,12.1343,107200.0],["2011-08-15",12.2841,12.6464,12.2841,12.6151,89500.0],["2011-08-16",12.4403,12.4465,12.1218,12.2529,79400.0],["2011-08-17",12.3403,12.5402,12.2154,12.3591,45700.0],["2011-08-18",12.0218,12.0218,11.5784,11.6784,175200.0],["2011-08-19",11.4348,11.822,11.2412,11.4098,127500.0],["2011-08-22",11.7408,11.7658,11.3661,11.4598,51700.0],["2011-08-23",11.4848,12.1717,11.4535,12.1592,105800.0],["2011-08-24",12.1717,12.5777,12.0531,12.4215,58000.0],["2011-08-25",12.5777,12.765,11.9032,12.0656,96500.0],["2011-08-26",11.9781,12.3778,11.8657,12.2592,70300.0],["2011-08-29",12.4028,12.8962,12.3778,12.8649,92200.0],["2011-08-30",12.8019,12.846,12.537,12.7514,108200.0],["2011-08-31",12.846,12.9028,12.5748,12.8145,118300.0],["2011-09-01",12.7956,12.9217,12.2028,12.2847,106000.0],["2011-09-02",12.0073,12.2532,11.6857,11.692,136300.0],["2011-09-06",11.3766,11.7235,11.364,11.6541,110700.0],["2011-09-07",11.8748,12.2658,11.8685,12.2091,133200.0],["2011-09-08",12.0829,12.1145,11.5595,11.6352,145700.0],["2011-09-09",11.5154,11.673,11.0424,11.1874,196000.0],["2011-09-12",11.0361,11.5028,11.0361,11.4586,120700.0],["2011-09-13",11.5217,11.8118,11.4019,11.5343,108700.0],["2011-09-14",11.6793,11.9253,11.3956,11.7803,144300.0],["2011-09-15",11.9884,12.1712,11.7235,12.1712,166200.0],["2011-09-16",12.2911,12.2911,11.9442,12.1523,324100.0],["2011-09-19",11.9001,11.982,11.7298,11.8496,127000.0],["2011-09-20",11.9001,11.9947,11.673,11.673,122100.0],["2011-09-21",11.6983,11.8622,11.0487,11.0676,151800.0],["2011-09-22",10.7523,11.2253,10.7523,11.137,211700.0],["2011-09-23",11.1622,11.5532,11.1622,11.4397,184600.0],["2011-09-26",11.5532,11.6857,11.2757,11.6478,158800.0],["2011-09-27",11.9064,12.146,11.6667,11.8055,231800.0],["2011-09-28",11.837,11.8938,11.3136,11.3136,130900.0],["2011-09-29",11.6037,11.919,11.4712,11.8811,157000.0],["2011-09-30",11.673,11.9694,11.5847,11.7424,179200.0],["2011-10-03",11.6289,11.9568,11.0992,11.0992,142800.0],["2011-10-04",11.0172,12.1965,11.0172,12.1397,202600.0],["2011-10-05",12.1208,12.3226,11.9442,12.2154,124600.0],["2011-10-06",12.2028,12.5559,12.001,12.5244,120400.0],["2011-10-07",12.5496,12.5496,11.8307,11.9127,122100.0],["2011-10-10",12.146,12.5748,12.0703,12.5622,136200.0],["2011-10-11",12.3352,12.6821,12.3352,12.4929,217200.0],["2011-10-12",12.6127,12.9848,12.5622,12.8586,117700.0],["2011-10-13",12.7514,12.8775,12.4172,12.6757,60600.0],["2011-10-14",12.846,12.9721,12.5244,12.8965,101600.0],["2011-10-17",12.7325,12.8965,12.3478,12.373,114100.0],["2011-10-18",12.4235,13.2307,12.4235,13.1424,108000.0],["2011-10-19",13.0794,13.1298,12.6884,12.7451,115300.0],["2011-10-20",12.7956,12.9532,12.373,12.928,62800.0],["2011-10-21",13.1929,13.2812,12.8839,13.2685,106400.0],["2011-10-24",13.2812,13.6785,13.1235,13.5902,96000.0],["2011-10-25",13.5145,13.546,12.7703,12.8334,91900.0],["2011-10-26",13.0541,13.092,12.6757,13.0667,103900.0],["2011-10-27",13.5208,14.1451,12.6568,13.9748,246600.0],["2011-10-28",13.9433,14.101,13.0541,13.7857,147800.0],["2011-10-31",13.5208,13.9118,13.4956,13.5712,108900.0],["2011-11-01",13.0478,13.5712,12.8145,12.9469,119700.0],["2011-11-02",13.1803,13.4577,13.0667,13.4514,103600.0],["2011-11-03",13.6217,13.9244,13.0415,13.8676,81100.0],["2011-11-04",13.6974,13.7857,13.4956,13.71,47600.0],["2011-11-07",13.7226,13.937,13.483,13.8803,46900.0],["2011-11-08",14.019,14.2145,13.6028,14.1703,72500.0],["2011-11-09",13.792,13.8929,13.237,13.2496,106400.0],["2011-11-10",13.546,13.6532,13.3694,13.4766,55600.0],["2011-11-11",13.628,13.8109,13.5712,13.7857,71200.0],["2011-11-14",13.6658,13.6658,13.0415,13.1992,141900.0],["2011-11-15",13.1992,13.7604,13.1235,13.6217,79400.0],["2011-11-16",13.3379,13.5902,13.1739,13.1992,97100.0],["2011-11-17",13.1676,13.3757,12.9532,13.0226,136100.0],["2011-11-18",13.0478,13.2118,12.8649,13.2055,98500.0],["2011-11-21",12.9406,13.0604,12.8019,12.8271,83300.0],["2011-11-22",12.7956,12.9595,12.6631,12.7577,40200.0],["2011-11-23",12.6316,12.6821,12.2974,12.31,73200.0],["2011-11-25",12.31,12.5307,12.146,12.146,55500.0],["2011-11-28",12.5622,12.6316,12.373,12.6253,117000.0],["2011-11-29",12.6317,12.7017,12.4406,12.4852,39600.0],["2011-11-30",12.9756,13.5744,12.7591,13.5681,272400.0],["2011-12-01",13.4598,13.5617,13.2177,13.3833,110100.0],["2011-12-02",13.5872,13.7209,13.4789,13.5744,69200.0],["2011-12-05",13.7592,13.9057,13.6063,13.8547,100300.0],["2011-12-06",13.8165,13.8865,13.6891,13.74,114700.0],["2011-12-07",13.6254,13.8611,13.3515,13.6445,162200.0],["2011-12-08",13.6891,13.6891,13.2368,13.2368,119800.0],["2011-12-09",13.3515,13.8101,13.3196,13.6954,135600.0],["2011-12-12",13.4852,13.5935,13.3324,13.5872,65800.0],["2011-12-13",13.7082,13.8483,13.275,13.3451,78100.0],["2011-12-14",13.2177,13.5426,13.2177,13.2432,87000.0],["2011-12-15",13.5362,13.7337,13.4406,13.6763,192400.0],["2011-12-16",13.842,14.0139,13.6063,13.7146,291600.0],["2011-12-19",13.8674,14.0076,13.4725,13.4789,70200.0],["2011-12-20",13.8165,14.0139,13.7464,13.9694,117400.0],["2011-12-21",13.9757,14.1605,13.8228,14.1159,92200.0],["2011-12-22",14.1286,14.3961,14.1159,14.2369,68400.0],["2011-12-23",14.3388,14.3388,14.1732,14.1859,23800.0],["2011-12-27",14.1413,14.3707,13.9057,14.2815,38600.0],["2011-12-28",14.2879,14.3388,14.0585,14.084,51600.0],["2011-12-29",14.1477,14.4153,14.1477,14.3707,70900.0],["2011-12-30",14.3133,14.3261,14.0713,14.0968,66500.0],["2012-01-03",14.4471,14.6191,14.1732,14.4344,97800.0],["2012-01-04",14.2751,14.3898,14.135,14.3133,53700.0],["2012-01-05",14.1796,14.5299,14.0267,14.4598,53200.0],["2012-01-06",14.479,14.479,14.1668,14.2114,88900.0],["2012-01-09",14.3006,14.4407,14.1286,14.428,81300.0],["2012-01-10",14.6318,14.6318,14.3197,14.5936,121100.0],["2012-01-11",14.5108,14.7019,14.4535,14.6892,108400.0],["2012-01-12",14.6764,14.8421,14.5108,14.8421,104800.0],["2012-01-13",14.5936,14.7592,14.5873,14.7401,51500.0],["2012-01-17",14.8229,14.9694,14.6955,14.8484,148200.0],["2012-01-18",14.8229,15.1032,14.7975,15.0777,60300.0],["2012-01-19",15.065,15.0905,14.8803,14.9822,46500.0],["2012-01-20",14.9121,15.2816,14.8803,15.2179,64000.0],["2012-01-23",15.1605,15.3516,14.8803,14.9567,108000.0],["2012-01-24",14.772,14.9121,14.4535,14.7592,89700.0],["2012-01-25",14.7783,14.9057,14.6573,14.772,224400.0],["2012-01-26",14.7784,14.7784,14.4535,14.5427,127100.0],["2012-01-27",14.479,14.6064,14.377,14.4153,120700.0],["2012-01-30",14.2815,14.4216,14.2496,14.3388,111800.0],["2012-01-31",14.3643,14.4344,14.2242,14.3325,202300.0],["2012-02-01",14.428,14.6637,14.3898,14.6318,221300.0],["2012-02-02",14.6255,14.6509,14.5745,14.6382,133500.0],["2012-02-03",14.6637,14.9694,14.6191,14.893,165400.0],["2012-02-06",14.7975,14.8866,14.5873,14.6892,92600.0],["2012-02-07",14.6446,14.8102,14.5554,14.7338,114400.0],["2012-02-08",14.6637,14.9185,14.6191,14.7338,56500.0],["2012-02-09",14.7401,14.7401,14.5108,14.5363,78500.0],["2012-02-10",14.4216,14.4662,14.2114,14.2114,92700.0],["2012-02-13",14.4025,14.4981,14.3006,14.4535,58900.0],["2012-02-14",14.4025,14.4025,14.0649,14.2879,158800.0],["2012-02-15",14.3834,14.3834,14.1031,14.1541,86400.0],["2012-02-16",14.1605,14.5299,14.0904,14.479,86900.0],["2012-02-17",14.5681,14.6382,14.3961,14.4598,54900.0],["2012-02-21",14.5044,14.5873,14.1222,14.549,92000.0],["2012-02-22",14.5363,14.7146,14.2178,14.2178,104900.0],["2012-02-23",14.2687,14.6446,14.2178,14.6,75400.0],["2012-02-24",14.5809,14.5809,14.3388,14.3579,72100.0],["2012-02-27",14.2369,14.4598,14.0585,14.3516,52200.0],["2012-02-28",14.4158,14.4158,14.1138,14.1909,137400.0],["2012-02-29",14.2809,14.4223,13.9916,14.0174,178700.0],["2012-03-01",14.0945,14.6665,13.9916,14.0302,369900.0],["2012-03-02",14.0623,14.0623,13.6189,13.7089,130500.0],["2012-03-05",13.6446,13.8503,13.5675,13.6896,124800.0],["2012-03-06",13.5353,13.6382,13.3361,13.3425,138800.0],["2012-03-07",13.4004,13.6189,13.3361,13.5289,84100.0],["2012-03-08",13.651,13.7153,13.3875,13.6831,58500.0],["2012-03-09",13.6831,14.0174,13.6831,13.8502,86500.0],["2012-03-12",13.9081,13.9209,13.7153,13.8117,79800.0],["2012-03-13",13.9595,14.268,13.8695,14.2552,109600.0],["2012-03-14",14.2294,14.2552,13.8824,13.9724,81100.0],["2012-03-15",14.0623,14.2487,13.9209,14.2166,82200.0],["2012-03-16",14.2873,14.4287,14.1459,14.2616,133800.0],["2012-03-19",14.2487,14.5958,14.1266,14.4287,93300.0],["2012-03-20",14.3259,14.448,14.2552,14.3001,137200.0],["2012-03-21",14.3516,14.3837,14.2166,14.2359,121400.0],["2012-03-22",14.0816,14.2166,13.8695,14.0431,159500.0],["2012-03-23",13.9852,14.133,13.7474,14.1266,200200.0],["2012-03-26",14.2423,14.4672,14.1973,14.3901,178400.0],["2012-03-27",14.3708,14.4994,14.2037,14.2102,150500.0],["2012-03-28",14.1909,14.4672,14.1909,14.3901,148800.0],["2012-03-29",14.2423,14.358,14.0238,14.3258,87200.0],["2012-03-30",14.4544,14.4544,14.1395,14.1909,137600.0],["2012-04-02",14.1587,14.448,14.0752,14.448,91600.0],["2012-04-03",14.403,14.4608,14.2166,14.3644,77200.0],["2012-04-04",14.1523,14.2294,13.9595,14.0109,56800.0],["2012-04-05",13.8438,14.0366,13.8053,13.9081,84100.0],["2012-04-09",13.606,13.7667,13.5225,13.6639,76400.0],["2012-04-10",13.6639,13.6639,13.3746,13.4325,114800.0],["2012-04-11",13.5418,13.651,13.4646,13.651,81900.0],["2012-04-12",13.6767,13.7924,13.5932,13.7474,65800.0],["2012-04-13",13.651,13.7217,13.3618,13.3746,74400.0],["2012-04-16",13.4196,13.7024,13.3682,13.5996,50200.0],["2012-04-17",13.7474,13.9531,13.7089,13.8053,73900.0],["2012-04-18",13.7217,13.7217,13.3361,13.4196,102600.0],["2012-04-19",13.4261,13.5482,13.214,13.2911,69900.0],["2012-04-20",13.6125,13.7474,13.3554,13.6189,138400.0],["2012-04-23",13.3618,13.606,13.3489,13.561,141400.0],["2012-04-24",13.5225,13.5739,13.4004,13.4711,117200.0],["2012-04-25",13.6125,13.6703,13.2847,13.3489,125200.0],["2012-04-26",13.2911,13.4068,13.1883,13.3104,70600.0],["2012-04-27",13.3232,13.5417,13.1947,13.5289,86400.0],["2012-04-30",13.5225,13.5225,13.1883,13.2076,117000.0],["2012-05-01",13.1883,13.4968,13.0662,13.0854,95000.0],["2012-05-02",12.9826,13.1368,12.8926,13.0983,71800.0],["2012-05-03",13.079,13.2397,12.8541,12.9697,114500.0],["2012-05-04",12.8991,13.304,12.7191,12.9055,217100.0],["2012-05-07",12.8541,13.1304,12.8541,12.9312,148000.0],["2012-05-08",12.8541,13.1047,12.8541,13.0662,134800.0],["2012-05-09",12.9376,13.1433,12.8541,12.8926,64000.0],["2012-05-10",12.9955,13.1947,12.989,13.1818,107000.0],["2012-05-11",13.0212,13.1818,12.9762,13.124,120000.0],["2012-05-14",12.989,13.1304,12.9183,13.0276,122300.0],["2012-05-15",13.0469,13.1626,12.9697,13.0276,153000.0],["2012-05-16",13.0533,13.1754,12.9248,12.9376,137100.0],["2012-05-17",12.9376,13.1626,12.8798,12.9055,210700.0],["2012-05-18",12.9826,13.0533,12.8541,12.8733,194200.0],["2012-05-21",12.9119,13.0919,12.8219,12.944,177600.0],["2012-05-22",12.944,13.1176,12.8605,12.9376,142000.0],["2012-05-23",12.8219,12.9183,12.7062,12.8412,160000.0],["2012-05-24",12.899,13.0469,12.6934,13.0276,110700.0],["2012-05-25",13.0276,13.1047,12.9119,13.0083,137500.0],["2012-05-29",13.079,13.1433,12.9312,13.0854,93100.0],["2012-05-30",13.027,13.027,12.7869,12.7933,127400.0],["2012-05-31",12.8063,13.0205,12.7479,12.8972,190500.0],["2012-06-01",12.6376,12.7674,12.4688,12.4753,185300.0],["2012-06-04",12.5207,12.6311,12.4558,12.5078,103700.0],["2012-06-05",12.4623,12.657,12.4623,12.6505,182800.0],["2012-06-06",12.7219,12.9556,12.7219,12.9491,135500.0],["2012-06-07",13.1049,13.2347,13.0075,13.04,156600.0],["2012-06-08",12.9881,13.2931,12.9556,13.2023,106300.0],["2012-06-11",13.423,13.423,12.9297,12.9297,146300.0],["2012-06-12",13.053,13.1179,12.9297,13.0789,128100.0],["2012-06-13",13.066,13.3321,13.0465,13.0919,104000.0],["2012-06-14",13.1049,13.3191,13.0854,13.2672,144900.0],["2012-06-15",13.2542,13.4489,13.1763,13.397,784900.0],["2012-06-18",13.3191,13.5008,13.2412,13.4165,147500.0],["2012-06-19",13.4359,13.767,13.4165,13.715,127900.0],["2012-06-20",13.6891,13.767,13.5528,13.6112,49200.0],["2012-06-21",13.5787,13.6631,13.2282,13.3061,89400.0],["2012-06-22",13.41,13.6047,13.3256,13.5398,157700.0],["2012-06-25",13.3191,13.384,13.2153,13.2931,51400.0],["2012-06-26",13.3191,13.5268,13.2217,13.4489,81300.0],["2012-06-27",13.4294,13.7021,13.3451,13.6501,113700.0],["2012-06-28",13.5787,13.6891,13.4035,13.6891,55800.0],["2012-06-29",14.0136,14.0461,13.767,14.0136,128300.0],["2012-07-02",14.0136,14.1759,13.8708,14.1694,96000.0],["2012-07-03",14.2018,14.2927,14.0655,14.2927,75500.0],["2012-07-05",14.2927,14.2927,14.111,14.1889,44400.0],["2012-07-06",14.0071,14.2343,13.9877,14.2019,72200.0],["2012-07-09",14.1305,14.2019,14.0071,14.111,93800.0],["2012-07-10",14.2018,14.2018,13.9422,14.0201,79500.0],["2012-07-11",14.0201,14.0591,13.9227,14.0201,58400.0],["2012-07-12",13.9292,13.9941,13.7735,13.9487,92900.0],["2012-07-13",14.0201,14.2019,13.9941,14.1824,80200.0],["2012-07-16",14.1499,14.2019,14.0591,14.085,59500.0],["2012-07-17",14.1759,14.2019,13.9812,14.1434,60200.0],["2012-07-18",14.1304,14.2018,14.0071,14.0526,69700.0],["2012-07-19",14.098,14.124,13.8124,13.8124,33800.0],["2012-07-20",13.7215,13.7994,13.6436,13.6696,80900.0],["2012-07-23",13.4294,13.5658,13.4294,13.4619,83900.0],["2012-07-24",13.5463,13.5852,13.2412,13.3321,105900.0],["2012-07-25",13.4424,13.5398,13.2412,13.3321,74700.0],["2012-07-26",13.5138,13.5138,13.2737,13.3905,46100.0],["2012-07-27",13.4165,13.7929,13.2931,13.6891,76000.0],["2012-07-30",13.6501,13.767,13.6047,13.6436,46600.0],["2012-07-31",13.5852,13.728,13.5852,13.6371,54700.0],["2012-08-01",13.6501,13.741,13.3451,13.358,93300.0],["2012-08-02",13.2542,13.358,13.0465,13.1958,73900.0],["2012-08-03",13.3775,13.6891,13.3775,13.6501,65100.0],["2012-08-06",13.6177,13.7864,13.423,13.6566,43800.0],["2012-08-07",13.754,13.9098,13.6371,13.741,61600.0],["2012-08-08",13.715,13.9033,13.6371,13.741,35100.0],["2012-08-09",13.767,13.8838,13.5982,13.6501,31400.0],["2012-08-10",13.6761,13.7021,13.5073,13.5528,37700.0],["2012-08-13",13.5657,13.6177,13.3451,13.5917,43600.0],["2012-08-14",13.6501,13.7345,13.4879,13.5398,68800.0],["2012-08-15",13.5138,13.741,13.5138,13.728,56000.0],["2012-08-16",13.7475,13.8838,13.5398,13.8578,45800.0],["2012-08-17",13.8124,13.9747,13.7799,13.9617,47000.0],["2012-08-20",13.8903,14.0396,13.8708,14.0201,47800.0],["2012-08-21",14.085,14.2862,13.9552,13.9877,64100.0],["2012-08-22",13.9812,14.0136,13.8124,13.8449,20400.0],["2012-08-23",13.8643,13.8643,13.6047,13.6242,34900.0],["2012-08-24",13.5722,13.7605,13.5528,13.6826,31400.0],["2012-08-27",13.7864,13.8513,13.6372,13.8384,43100.0],["2012-08-28",13.9033,13.9487,13.7864,13.8708,77700.0],["2012-08-29",13.9232,14.0674,13.7922,13.9953,45600.0],["2012-08-30",13.9101,13.9101,13.8315,13.8446,25100.0],["2012-08-31",13.9822,13.9888,13.7463,13.7791,53400.0],["2012-09-04",13.8184,13.9757,13.6677,13.9625,89600.0],["2012-09-05",14.1067,14.1067,13.7267,13.9298,72000.0],["2012-09-06",14.0281,14.2508,14.0215,14.1984,94800.0],["2012-09-07",14.3098,14.336,14.2115,14.3164,60600.0],["2012-09-10",14.336,14.3557,14.1722,14.2115,57700.0],["2012-09-11",14.2705,14.3557,14.087,14.2574,44400.0],["2012-09-12",14.3295,14.3426,13.0452,14.3033,50600.0],["2012-09-13",14.2836,14.5457,14.1526,14.4474,149400.0],["2012-09-14",14.4146,14.5719,14.2901,14.4933,163400.0],["2012-09-17",14.4736,14.5719,14.2705,14.5457,112000.0],["2012-09-18",14.5457,14.716,14.336,14.6964,119300.0],["2012-09-19",14.7029,14.7226,14.5653,14.6243,70900.0],["2012-09-20",14.5588,14.7947,14.4998,14.7553,79200.0],["2012-09-21",14.9978,14.9978,14.4998,14.7619,362300.0],["2012-09-24",14.6702,14.9847,14.5457,14.775,130500.0],["2012-09-25",14.8733,14.9454,14.5784,14.6178,101900.0],["2012-09-26",14.6571,14.7619,14.5457,14.5785,60100.0],["2012-09-27",14.6767,14.7357,14.5129,14.6636,59800.0],["2012-09-28",14.5784,14.5915,14.4343,14.4605,48100.0],["2012-10-01",14.5916,14.6571,14.4015,14.4409,50000.0],["2012-10-02",14.4736,14.5588,14.4015,14.454,56700.0],["2012-10-03",14.4671,14.5129,14.3229,14.3426,56200.0],["2012-10-04",14.4409,14.5195,14.2836,14.454,54400.0],["2012-10-05",14.5195,14.7095,14.4409,14.5129,47700.0],["2012-10-08",13.9691,14.1067,13.825,14.087,163000.0],["2012-10-09",14.1198,14.1198,13.9101,13.9822,116700.0],["2012-10-10",14.0412,14.0936,13.9167,14.0936,185400.0],["2012-10-11",14.1526,14.1984,14.0739,14.1264,95800.0],["2012-10-12",14.1002,14.1002,13.8708,13.8905,94800.0],["2012-10-15",13.9298,13.956,13.7922,13.8839,93200.0],["2012-10-16",13.9494,13.9494,13.6284,13.6808,88800.0],["2012-10-17",13.7201,13.825,13.6284,13.766,73100.0],["2012-10-18",13.7791,13.7791,13.6284,13.648,73300.0],["2012-10-19",13.5891,13.648,13.4253,13.5105,120500.0],["2012-10-22",13.5236,13.7201,13.4056,13.5301,95600.0],["2012-10-23",13.4384,13.9953,13.3336,13.8905,122200.0],["2012-10-24",13.9232,14.0281,13.7987,13.9691,109900.0],["2012-10-25",14.1067,14.1067,13.897,14.0674,128000.0],["2012-10-26",14.087,14.087,13.956,14.0281,79200.0],["2012-10-31",13.9953,13.9953,13.825,13.9298,112200.0],["2012-11-01",13.956,13.9822,13.7398,13.8839,117800.0],["2012-11-02",13.9167,13.9167,13.6546,13.6808,96700.0],["2012-11-05",13.6874,13.7332,13.6218,13.6743,99300.0],["2012-11-06",13.7594,13.7856,13.5825,13.7529,188600.0],["2012-11-07",13.6087,13.6087,13.1697,13.2091,92200.0],["2012-11-08",13.2222,13.3008,13.1173,13.137,117600.0],["2012-11-09",13.1304,13.2091,12.9863,13.0387,160500.0],["2012-11-12",13.0518,13.1108,12.9863,13.0256,42500.0],["2012-11-13",12.9994,13.078,12.8356,12.8487,48400.0],["2012-11-14",12.9142,12.9142,12.4883,12.5473,124800.0],["2012-11-15",12.5866,12.7373,12.4097,12.5211,117800.0],["2012-11-16",12.4687,12.6456,12.3966,12.5997,96600.0],["2012-11-19",12.8683,12.9535,12.7963,12.9011,123300.0],["2012-11-20",12.9208,12.9928,12.8159,12.8159,130400.0],["2012-11-21",12.9011,12.9011,12.7176,12.7766,47800.0],["2012-11-23",12.8421,12.9601,12.8225,12.8618,95100.0],["2012-11-26",12.8815,12.888,12.7766,12.8749,155700.0],["2012-11-27",12.888,12.9928,12.8094,12.9077,111100.0],["2012-11-28",12.9077,13.1327,12.7091,12.9474,95300.0],["2012-11-29",13.0665,13.1062,12.9672,13.0996,77500.0],["2012-11-30",13.1526,13.1526,12.9209,13.0864,109300.0],["2012-12-03",13.1724,13.1791,12.9341,13.0731,70300.0],["2012-12-04",13.1129,13.1195,12.9143,13.0599,49000.0],["2012-12-05",13.1393,13.2452,13.0003,13.1989,89500.0],["2012-12-06",13.1327,13.2651,13.1129,13.146,59100.0],["2012-12-07",13.2386,13.2386,12.9937,13.1526,33800.0],["2012-12-10",13.1724,13.2188,13.0798,13.1327,44300.0],["2012-12-11",13.2386,13.3247,13.1129,13.285,76000.0],["2012-12-12",13.3578,13.4041,13.0731,13.1261,71200.0],["2012-12-13",13.1062,13.1724,13.0003,13.04,45300.0],["2012-12-14",13.0334,13.146,12.9805,13.0069,65900.0],["2012-12-17",13.1195,13.2386,13.0731,13.1923,81700.0],["2012-12-18",13.1923,13.3313,13.1724,13.3048,93600.0],["2012-12-19",13.3313,13.5166,13.2452,13.4372,101700.0],["2012-12-20",13.4703,13.563,13.371,13.5564,84600.0],["2012-12-21",13.5166,13.5961,13.2585,13.4968,446900.0],["2012-12-24",13.4968,13.4968,13.285,13.4041,26700.0],["2012-12-26",13.4107,13.4372,13.2519,13.3313,71100.0],["2012-12-27",13.3644,13.3644,13.0467,13.2717,75300.0],["2012-12-28",13.2055,13.3379,13.093,13.1989,46900.0],["2012-12-31",13.2519,13.4637,13.1724,13.4173,93300.0],["2013-01-02",13.7417,13.98,13.5894,13.9535,170800.0],["2013-01-03",13.9469,14.0065,13.7218,13.9601,88300.0],["2013-01-04",14.0462,14.1521,13.9072,13.98,87500.0],["2013-01-07",13.8675,13.9668,13.7682,13.8145,50200.0],["2013-01-08",13.841,13.9337,13.6358,13.788,51700.0],["2013-01-09",13.8013,13.8145,13.6424,13.7814,56200.0],["2013-01-10",13.8211,13.8542,13.6755,13.8277,24600.0],["2013-01-11",13.8542,13.8675,13.5365,13.649,56800.0],["2013-01-14",13.5961,13.7483,13.5166,13.7483,43300.0],["2013-01-15",13.6689,13.788,13.4174,13.7682,34800.0],["2013-01-16",13.7218,13.7483,13.6689,13.7086,53000.0],["2013-01-17",13.7417,13.9204,13.6954,13.9204,75000.0],["2013-01-18",13.9403,13.9403,13.7086,13.7814,56800.0],["2013-01-22",13.8145,13.9138,13.7549,13.9006,58700.0],["2013-01-23",13.927,13.927,13.5828,13.6689,47100.0],["2013-01-24",13.7351,13.7748,13.6027,13.7152,49200.0],["2013-01-25",13.7946,13.7946,13.4438,13.5828,84900.0],["2013-01-28",13.6292,13.841,13.4835,13.8013,70300.0],["2013-01-29",13.7483,13.8807,13.6292,13.8608,73500.0],["2013-01-30",13.8013,13.8277,13.6225,13.6821,74900.0],["2013-01-31",13.6755,13.7615,13.5034,13.7284,137100.0],["2013-02-01",13.7616,13.9006,13.702,13.8741,75700.0],["2013-02-04",13.7285,13.7285,13.5696,13.702,111700.0],["2013-02-05",13.8013,13.8344,13.702,13.7682,66900.0],["2013-02-06",13.7218,13.8476,13.5894,13.7417,65500.0],["2013-02-07",13.6954,13.7417,13.5365,13.7086,63300.0],["2013-02-08",13.7615,13.8013,13.6755,13.7218,36100.0],["2013-02-11",13.7218,13.8344,13.6225,13.8211,35700.0],["2013-02-12",13.7218,13.927,13.7218,13.9006,62700.0],["2013-02-13",13.8939,13.9204,13.7483,13.9006,41900.0],["2013-02-14",13.8344,13.9138,13.7682,13.7946,41500.0],["2013-02-15",13.8476,13.98,13.6821,13.8476,83900.0],["2013-02-19",13.8807,13.98,13.788,13.9601,73300.0],["2013-02-20",13.9403,14.2315,13.7946,13.8013,83000.0],["2013-02-21",13.8476,14.0065,13.7152,13.7549,42400.0],["2013-02-22",13.8542,13.8939,13.7483,13.8675,54500.0],["2013-02-25",13.9138,13.9601,13.5431,13.5497,62100.0],["2013-02-26",13.6027,13.841,13.5894,13.649,54800.0],["2013-02-27",13.6758,13.8763,13.6758,13.7025,87400.0],["2013-02-28",13.7159,13.7827,13.6089,13.6758,109500.0],["2013-03-01",13.5354,13.7426,13.4685,13.6624,74100.0],["2013-03-04",13.5955,13.8429,13.5755,13.776,79800.0],["2013-03-05",13.8228,13.9164,13.756,13.8295,76800.0],["2013-03-06",13.8362,14.0367,13.7894,13.9899,91000.0],["2013-03-07",13.9498,14.1637,13.9498,14.1035,144200.0],["2013-03-08",14.2372,14.6784,14.2172,14.5714,1123900.0],["2013-03-11",14.4979,14.6784,14.4177,14.665,273200.0],["2013-03-12",14.645,14.6784,14.5246,14.5514,153100.0],["2013-03-13",14.5113,14.5581,14.4578,14.5581,110100.0],["2013-03-14",14.5447,14.8054,14.5447,14.7051,196900.0],["2013-03-15",14.7586,14.7786,14.6182,14.7786,435000.0],["2013-03-18",14.6249,14.8054,14.6249,14.7252,107300.0],["2013-03-19",14.7987,14.8388,14.6717,14.8187,109400.0],["2013-03-20",14.8722,14.9391,14.7653,14.899,76500.0],["2013-03-21",14.7653,14.9123,14.7653,14.8455,119400.0],["2013-03-22",14.8722,14.9123,14.8254,14.8722,81300.0],["2013-03-25",14.9123,14.9524,14.7853,14.919,123100.0],["2013-03-26",14.9457,14.9457,14.7853,14.9324,59700.0],["2013-03-27",14.8589,14.9391,14.8054,14.8923,96200.0],["2013-03-28",14.9391,14.9391,14.7987,14.8054,126000.0],["2013-04-01",14.8187,14.8589,14.4979,14.5982,202800.0],["2013-04-02",14.6316,14.6851,14.3843,14.391,121200.0],["2013-04-03",14.391,14.391,14.157,14.157,137100.0],["2013-04-04",14.1971,14.2907,14.1035,14.1971,131600.0],["2013-04-05",13.9632,14.264,13.9565,14.2372,127000.0],["2013-04-08",14.3041,14.3308,14.1102,14.3308,43000.0],["2013-04-09",14.3108,14.4177,14.2506,14.2573,127900.0],["2013-04-10",14.264,14.5246,14.264,14.4912,82500.0],["2013-04-11",14.4712,14.4712,14.2038,14.2439,140500.0],["2013-04-12",14.2038,14.2239,14.1102,14.2038,68400.0],["2013-04-15",14.0969,14.1303,13.6624,13.7292,146700.0],["2013-04-16",13.8495,13.9699,13.6958,13.9364,109400.0],["2013-04-17",13.7894,13.8562,13.6223,13.756,162900.0],["2013-04-18",13.756,13.8228,13.6156,13.7493,115800.0],["2013-04-19",13.7225,13.9966,13.7092,13.9231,86200.0],["2013-04-22",13.8897,13.8897,13.6022,13.8362,94700.0],["2013-04-23",13.9632,13.9632,13.2881,13.4752,151200.0],["2013-04-24",13.4284,13.4686,13.2613,13.3883,128700.0],["2013-04-25",13.3817,13.4686,13.3616,13.4552,107900.0],["2013-04-26",13.375,13.4151,13.2212,13.3482,106300.0],["2013-04-29",13.4284,13.4886,13.3081,13.4284,89300.0],["2013-04-30",13.395,13.5354,13.3282,13.5354,136800.0],["2013-05-01",13.4819,13.4819,13.0007,13.0007,175200.0],["2013-05-02",13.0207,13.3349,13.0207,13.1611,73000.0],["2013-05-03",13.3215,13.5287,13.2948,13.3081,93300.0],["2013-05-06",13.3482,13.502,13.3014,13.4284,61000.0],["2013-05-07",13.4084,13.5955,13.3282,13.5955,70000.0],["2013-05-08",13.5755,13.6557,13.3817,13.6423,53800.0],["2013-05-09",13.6089,13.6089,13.4685,13.4819,49600.0],["2013-05-10",13.5488,13.5488,13.4418,13.4886,41800.0],["2013-05-13",13.4886,13.4953,13.4017,13.4552,60400.0],["2013-05-14",13.4418,13.5421,13.4084,13.522,98800.0],["2013-05-15",13.5354,13.6223,13.4084,13.5421,45900.0],["2013-05-16",13.5287,13.629,13.502,13.6022,71100.0],["2013-05-17",13.6156,13.7292,13.5955,13.7225,101500.0],["2013-05-20",13.6557,13.8763,13.6357,13.7693,77300.0],["2013-05-21",13.7292,13.8629,13.6557,13.8362,72400.0],["2013-05-22",13.8094,13.9632,13.4752,13.5688,95300.0],["2013-05-23",13.4953,13.5755,13.3883,13.5287,74900.0],["2013-05-24",13.4953,13.629,13.4084,13.629,71700.0],["2013-05-28",13.7225,13.9632,13.6691,13.8161,93100.0],["2013-05-29",13.7689,13.7689,13.5394,13.6204,36400.0],["2013-05-30",13.6001,13.7216,13.6001,13.6946,29500.0],["2013-05-31",13.5934,13.6271,13.4044,13.4179,61100.0],["2013-06-03",13.4922,13.7351,13.4314,13.6946,217400.0],["2013-06-04",13.7554,13.7689,13.4652,13.6339,139700.0],["2013-06-05",13.5866,13.7621,13.5056,13.5461,97400.0],["2013-06-06",13.5124,13.6474,13.4517,13.6474,56000.0],["2013-06-07",13.6811,13.7689,13.6271,13.7149,56700.0],["2013-06-10",13.7419,13.8971,13.7149,13.8836,51000.0],["2013-06-11",13.7014,13.8769,13.5866,13.6406,61300.0],["2013-06-12",13.7689,13.8229,13.4922,13.5259,49500.0],["2013-06-13",13.4989,13.7959,13.4854,13.7689,87200.0],["2013-06-14",13.7824,13.7824,13.5057,13.5259,72600.0],["2013-06-17",13.7554,13.8566,13.4314,13.6541,98800.0],["2013-06-18",13.7149,14.0524,13.6541,13.9849,147100.0],["2013-06-19",14.0051,14.0726,13.8634,13.8971,77000.0],["2013-06-20",13.7014,14.1671,13.7014,13.9916,140700.0],["2013-06-21",14.0524,14.1941,13.9241,14.1266,733700.0],["2013-06-24",13.9849,14.1603,13.9039,14.0051,137200.0],["2013-06-25",14.1671,14.3021,13.9849,14.2413,113900.0],["2013-06-26",14.3088,14.3831,14.1401,14.1401,84900.0],["2013-06-27",14.2616,14.4371,14.2008,14.3898,60500.0],["2013-06-28",14.3628,14.4371,14.2886,14.2886,248600.0],["2013-07-01",14.3493,14.6261,14.3493,14.4978,114200.0],["2013-07-02",14.3966,14.7341,14.3966,14.6058,80500.0],["2013-07-03",14.5181,14.6936,14.5181,14.6801,41400.0],["2013-07-05",14.8825,15.0513,14.7003,15.0513,85500.0],["2013-07-08",15.0715,15.1053,14.815,14.8353,149200.0],["2013-07-09",14.8758,14.9635,14.7003,14.9568,106000.0],["2013-07-10",14.9028,14.977,14.7138,14.842,62800.0],["2013-07-11",14.95,14.95,14.5586,14.6126,80800.0],["2013-07-12",14.6328,14.8083,14.5856,14.7813,57000.0],["2013-07-15",14.788,15.031,14.788,15.031,119400.0],["2013-07-16",15.0175,15.0445,14.7341,14.9433,57900.0],["2013-07-17",15.0378,15.1053,14.9163,15.031,92400.0],["2013-07-18",15.031,15.1863,14.9568,15.0715,100700.0],["2013-07-19",15.058,15.1593,14.9635,15.1593,101700.0],["2013-07-22",15.1863,15.193,14.9973,15.1593,119400.0],["2013-07-23",15.193,15.4225,14.9703,15.355,152500.0],["2013-07-24",15.355,15.5237,15.1795,15.517,160000.0],["2013-07-25",15.517,15.6925,15.4427,15.598,240700.0],["2013-07-26",15.436,15.6047,15.3145,15.436,61000.0],["2013-07-29",15.4428,15.4428,15.166,15.2538,46500.0],["2013-07-30",15.301,15.3887,15.1255,15.166,80800.0],["2013-07-31",15.2268,15.5372,15.2065,15.2335,106000.0],["2013-08-01",15.3685,15.5642,15.3685,15.5305,102400.0],["2013-08-02",15.463,15.571,15.2808,15.544,79800.0],["2013-08-05",15.49,15.6655,15.4292,15.6655,66300.0],["2013-08-06",15.6385,15.6385,15.409,15.5575,99100.0],["2013-08-07",15.4765,15.6047,15.4023,15.4765,66600.0],["2013-08-08",15.5845,15.6452,15.436,15.5507,64600.0],["2013-08-09",15.4697,15.5372,15.3415,15.3955,80100.0],["2013-08-12",15.2538,15.5102,15.2538,15.49,39500.0],["2013-08-13",15.5237,15.5575,15.328,15.4562,60800.0],["2013-08-14",15.2133,15.5372,15.2133,15.4427,71100.0],["2013-08-15",15.2673,15.436,15.22,15.3077,86100.0],["2013-08-16",15.22,15.463,15.22,15.3213,63300.0],["2013-08-19",15.3078,15.3955,15.0985,15.1255,65900.0],["2013-08-20",15.166,15.4562,15.1188,15.3483,62700.0],["2013-08-21",15.2875,15.382,15.1053,15.1795,64800.0],["2013-08-22",15.2065,15.598,15.2065,15.4157,41700.0],["2013-08-23",15.3887,15.3887,15.2268,15.2875,56700.0],["2013-08-26",15.3213,15.3483,15.1458,15.1795,40200.0],["2013-08-27",15.0648,15.0648,14.6193,14.6801,97800.0],["2013-08-28",14.7277,14.8367,14.6324,14.6732,55300.0],["2013-08-29",14.7141,14.864,14.7141,14.8435,57600.0],["2013-08-30",14.8095,14.8163,14.5234,14.5915,89900.0],["2013-09-03",14.7686,14.8572,14.4416,14.5779,56300.0],["2013-09-04",14.5574,14.6869,14.3463,14.4484,126500.0],["2013-09-05",14.4757,14.6732,14.4689,14.5915,61600.0],["2013-09-06",14.6664,14.7277,14.5643,14.6801,90500.0],["2013-09-09",14.7073,14.8912,14.6664,14.864,111000.0],["2013-09-10",14.9593,14.9593,14.7141,14.9389,139500.0],["2013-09-11",14.9525,14.973,14.8572,14.9253,145700.0],["2013-09-12",14.9185,15.0343,14.9049,14.9866,215800.0],["2013-09-13",15.0547,15.0956,14.9389,15.007,42500.0],["2013-09-16",15.2318,15.2318,14.9525,15.0343,112400.0],["2013-09-17",15.007,15.2046,14.9866,15.1978,158200.0],["2013-09-18",15.1705,15.4089,15.116,15.2046,190500.0],["2013-09-19",15.2114,15.2114,14.7891,14.9934,92100.0],["2013-09-20",15.007,15.4975,15.007,15.3885,387500.0],["2013-09-23",15.3272,15.5248,15.191,15.4362,84000.0],["2013-09-24",15.4975,15.5929,15.4021,15.4907,137900.0],["2013-09-25",15.5384,15.6406,15.3817,15.443,75900.0],["2013-09-26",15.4703,15.552,15.3272,15.4975,61900.0],["2013-09-27",15.3817,15.6201,15.3817,15.4634,59100.0],["2013-09-30",15.3476,15.6678,15.3272,15.6542,196200.0],["2013-10-01",15.6678,15.8449,15.6065,15.8449,90300.0],["2013-10-02",15.7632,15.8517,15.5656,15.6065,98200.0],["2013-10-03",15.5384,15.5384,15.3204,15.4226,95000.0],["2013-10-04",15.3817,15.5316,15.1705,15.4362,36600.0],["2013-10-07",15.2659,15.2931,15.1433,15.1501,49800.0],["2013-10-08",15.1024,15.1637,15.0479,15.0683,94900.0],["2013-10-09",15.0956,15.3817,15.0956,15.2182,80800.0],["2013-10-10",15.4294,15.552,15.4021,15.5316,73100.0],["2013-10-11",15.4498,15.913,15.4294,15.913,79200.0],["2013-10-14",15.7972,16.0084,15.7972,15.988,62100.0],["2013-10-15",15.9744,16.0084,15.8381,15.9335,99500.0],["2013-10-16",15.988,16.349,15.9744,16.1992,108600.0],["2013-10-17",16.0833,16.3013,16.0833,16.1787,100500.0],["2013-10-18",16.3422,16.4444,16.0561,16.3763,210700.0],["2013-10-21",16.3422,16.4171,16.2264,16.2468,125200.0],["2013-10-22",16.2741,16.4444,16.131,16.2877,79600.0],["2013-10-23",16.1583,16.3626,16.0902,16.3286,82200.0],["2013-10-24",16.349,16.4171,15.9812,16.3695,74900.0],["2013-10-25",16.4308,16.4921,16.2605,16.3558,98000.0],["2013-10-28",16.349,16.5193,16.2468,16.5193,89500.0],["2013-10-29",16.5193,16.7918,16.3695,16.785,127100.0],["2013-10-30",16.7373,16.9757,16.6011,16.9485,121800.0],["2013-10-31",16.9417,16.9621,16.5942,16.6011,161000.0],["2013-11-01",16.5466,16.6964,16.2537,16.458,206300.0],["2013-11-04",16.5193,16.5193,16.2809,16.4648,133800.0],["2013-11-05",16.458,16.6828,16.3899,16.5193,177000.0],["2013-11-06",16.5806,16.7169,16.4989,16.6147,170700.0],["2013-11-07",16.6283,16.6283,16.3763,16.3831,95400.0],["2013-11-08",16.3694,17.0302,16.3694,17.0234,139600.0],["2013-11-11",16.9553,16.9553,16.4171,16.7714,114200.0],["2013-11-12",16.6828,16.8531,16.5466,16.6147,72200.0],["2013-11-13",16.5193,16.6556,16.4784,16.6215,103200.0],["2013-11-14",16.6011,16.7032,16.4989,16.5943,50600.0],["2013-11-15",16.6487,16.6487,16.4035,16.6079,236300.0],["2013-11-18",16.6215,16.928,16.5125,16.6487,91300.0],["2013-11-19",16.6964,16.8395,16.4853,16.7782,145100.0],["2013-11-20",16.8259,16.8872,16.6828,16.7714,30200.0],["2013-11-21",16.8531,17.2278,16.7918,17.2073,130100.0],["2013-11-22",17.1869,17.4049,17.0643,17.3368,112200.0],["2013-11-25",17.3368,17.6638,17.3368,17.4934,81800.0],["2013-11-26",17.4866,17.727,17.1157,17.6652,109400.0],["2013-11-27",17.727,17.9055,17.3492,17.727,81000.0],["2013-11-29",17.8575,17.8643,17.5484,17.8094,63100.0],["2013-12-02",17.7338,17.8437,17.4248,17.4248,63100.0],["2013-12-03",17.363,17.5415,17.102,17.2393,72800.0],["2013-12-04",17.1912,17.4179,16.9646,17.1638,90000.0],["2013-12-05",17.1157,17.3011,16.9715,17.2256,69800.0],["2013-12-06",17.4042,17.569,17.3492,17.5003,56900.0],["2013-12-09",17.4728,17.4728,17.1912,17.2668,108300.0],["2013-12-10",17.2531,17.2599,16.8959,16.9165,95200.0],["2013-12-11",16.9921,17.0607,16.7517,16.8272,129400.0],["2013-12-12",16.8066,17.0951,16.8066,16.9234,76500.0],["2013-12-13",16.9852,17.15,16.7723,16.9852,137700.0],["2013-12-16",17.1294,17.3423,16.7517,17.3355,213900.0],["2013-12-17",17.308,17.3286,17.0814,17.2805,118900.0],["2013-12-18",17.3149,17.6514,16.944,17.6514,126900.0],["2013-12-19",17.5827,17.5827,17.3836,17.4248,122400.0],["2013-12-20",17.5072,17.8575,17.3149,17.7888,425000.0],["2013-12-23",17.8163,18.1391,17.8163,18.1253,109800.0],["2013-12-24",18.1665,18.2627,18.0017,18.0704,57400.0],["2013-12-26",18.0841,18.2077,17.9536,18.0566,65600.0],["2013-12-27",18.1322,18.1322,17.8643,18.0154,56500.0],["2013-12-30",17.9536,17.9674,17.7819,17.8437,64500.0],["2013-12-31",17.8369,17.9536,17.7064,17.7888,88500.0],["2014-01-02",17.6858,17.7132,17.3836,17.4866,104000.0],["2014-01-03",17.4934,17.6171,17.4385,17.4866,53900.0],["2014-01-06",17.5141,17.5347,17.2187,17.2668,92500.0],["2014-01-07",17.3767,17.5347,17.2393,17.3355,77000.0],["2014-01-08",17.3217,17.4316,17.1363,17.2462,59200.0],["2014-01-09",17.2462,17.4248,17.1638,17.363,68200.0],["2014-01-10",17.3904,17.4248,17.1363,17.2874,75900.0],["2014-01-13",17.1981,17.1981,16.9234,17.0539,96600.0],["2014-01-14",17.1912,17.2325,16.9234,17.2325,57800.0],["2014-01-15",17.2462,17.5827,17.2462,17.4385,88500.0],["2014-01-16",17.4179,17.4179,17.0951,17.1775,64300.0],["2014-01-17",17.1088,17.3836,17.0951,17.2256,76900.0],["2014-01-21",17.3217,17.672,17.3217,17.6102,77300.0],["2014-01-22",17.5965,17.727,17.5621,17.6514,51400.0],["2014-01-23",17.5141,17.5209,16.9371,17.466,121800.0],["2014-01-24",17.3011,17.6377,17.2668,17.3698,145700.0],["2014-01-27",17.3561,17.4866,17.1088,17.2256,135500.0],["2014-01-28",17.1981,17.1981,16.9165,16.9577,164000.0],["2014-01-29",16.9028,16.9783,16.5594,16.6143,133700.0],["2014-01-30",16.7105,16.9921,16.4083,16.9234,170500.0],["2014-01-31",16.6143,16.7929,16.4151,16.5113,237600.0],["2014-02-03",16.5319,16.6761,15.6253,15.6528,201800.0],["2014-02-04",15.694,16.3327,15.5223,15.7146,145100.0],["2014-02-05",15.6184,15.8176,15.4948,15.6665,180800.0],["2014-02-06",15.6596,16.0717,15.378,15.7008,119100.0],["2014-02-07",15.7283,15.8313,15.5429,15.6459,98000.0],["2014-02-10",15.6047,15.7489,15.3918,15.7352,88100.0],["2014-02-11",15.7901,16.058,15.5223,15.9687,84500.0],["2014-02-12",15.9962,16.2366,15.8313,15.9275,56200.0],["2014-02-13",15.7833,15.9756,15.7283,15.9481,54400.0],["2014-02-14",15.9137,16.0442,15.7626,15.9344,58000.0],["2014-02-18",15.9412,16.1954,15.9069,16.0511,54100.0],["2014-02-19",15.9481,16.0374,15.3849,15.4124,144700.0],["2014-02-20",15.4467,15.6734,15.3506,15.5291,124200.0],["2014-02-21",15.6116,15.7008,15.4879,15.6116,246500.0],["2014-02-24",15.5841,16.1198,15.5841,15.9962,188600.0],["2014-02-25",15.9756,16.0099,15.8519,15.9,60700.0],["2014-02-26",15.9763,16.205,15.796,16.0872,93000.0],["2014-02-27",16.0317,16.1773,15.9555,16.1703,85000.0],["2014-02-28",16.205,16.4684,16.0664,16.2743,155900.0],["2014-03-03",16.1218,16.2258,15.9555,16.2188,60800.0],["2014-03-04",16.4198,16.905,16.3783,16.6971,217500.0],["2014-03-05",16.6278,16.6694,16.5169,16.6001,62700.0],["2014-03-06",16.5723,16.8426,16.4961,16.7456,56100.0],["2014-03-07",16.8842,17.0159,16.7318,16.808,76700.0],["2014-03-10",16.7595,16.9743,16.7595,16.9258,58800.0],["2014-03-11",16.912,16.9258,16.5931,16.8219,73200.0],["2014-03-12",16.7179,16.8773,16.503,16.7733,63800.0],["2014-03-13",16.7525,16.8427,16.4892,16.607,81400.0],["2014-03-14",16.607,16.8981,16.0386,16.704,92600.0],["2014-03-17",16.8149,17.0714,16.808,16.9951,142200.0],["2014-03-18",16.9813,17.1407,16.9466,17.1338,96600.0],["2014-03-19",17.1199,17.2585,16.9466,17.0644,82300.0],["2014-03-20",16.9743,17.3278,16.9605,17.3209,154400.0],["2014-03-21",17.3625,17.6397,17.2169,17.2655,295400.0],["2014-03-24",17.314,17.508,17.113,17.2308,99800.0],["2014-03-25",17.2932,17.2932,17.1476,17.2308,74300.0],["2014-03-26",17.2932,17.2932,16.8773,16.8912,95800.0],["2014-03-27",16.8565,16.9951,16.5307,16.6139,80500.0],["2014-03-28",16.5931,16.9397,16.51,16.5931,67600.0],["2014-03-31",16.6486,17.0229,16.6486,16.9535,133500.0],["2014-04-01",16.9743,17.2516,16.8565,17.2169,158600.0],["2014-04-02",17.2793,17.3625,16.8842,17.2655,137600.0],["2014-04-03",17.2446,17.3555,17.1476,17.2585,80600.0],["2014-04-04",17.3556,17.4526,16.8357,16.912,173600.0],["2014-04-07",16.8565,16.9605,16.5931,16.905,133200.0],["2014-04-08",16.8704,17.1753,16.8704,16.9189,133700.0],["2014-04-09",16.9813,16.9813,16.7387,16.8981,118100.0],["2014-04-10",16.8219,16.8496,16.3921,16.4129,172200.0],["2014-04-11",16.2535,16.51,16.1703,16.302,87900.0],["2014-04-14",16.5169,16.5723,16.2396,16.3783,106900.0],["2014-04-15",16.4406,16.4753,16.0456,16.3575,79000.0],["2014-04-16",16.5307,16.5723,16.2396,16.3436,57000.0],["2014-04-17",16.3159,16.5793,16.2674,16.4892,91900.0],["2014-04-21",16.4684,16.51,16.2604,16.3713,59700.0],["2014-04-22",16.3505,16.51,16.2119,16.4476,62500.0],["2014-04-23",16.4268,16.4892,16.2674,16.3089,54400.0],["2014-04-24",16.3713,16.3713,15.9763,16.0317,55800.0],["2014-04-25",15.9416,16.1218,15.699,15.8307,123800.0],["2014-04-28",15.8861,15.9693,15.6505,15.8168,75300.0],["2014-04-29",15.9763,15.9763,15.6158,15.6921,87800.0],["2014-04-30",15.6366,15.7614,15.4079,15.699,101600.0],["2014-05-01",15.6228,15.8792,15.3178,15.6505,173200.0],["2014-05-02",15.7337,16.1149,15.6713,15.7753,119300.0],["2014-05-05",15.602,15.6782,15.4079,15.5465,66600.0],["2014-05-06",15.4356,15.796,15.2762,15.2901,96700.0],["2014-05-07",15.3178,15.5743,15.2416,15.5673,117300.0],["2014-05-08",15.4911,15.7337,15.3594,15.401,86400.0],["2014-05-09",15.2901,15.7198,15.2277,15.7129,70400.0],["2014-05-12",15.8168,16.1149,15.7337,16.0802,138500.0],["2014-05-13",16.0594,16.0594,15.7683,15.7822,147500.0],["2014-05-14",15.7961,15.7961,15.3247,15.3594,104400.0],["2014-05-15",15.2485,15.4772,15.0198,15.394,142500.0],["2014-05-16",15.3455,15.4426,15.2208,15.4356,86000.0],["2014-05-19",15.4079,15.6436,15.4079,15.6158,65100.0],["2014-05-20",15.5396,15.595,15.2901,15.4911,187200.0],["2014-05-21",15.5673,15.803,15.5673,15.7337,159100.0],["2014-05-22",15.7337,15.8723,15.297,15.6505,105200.0],["2014-05-23",15.6505,15.8307,15.6089,15.796,102800.0],["2014-05-27",15.9416,16.205,15.4426,16.101,86900.0],["2014-05-28",16.087,16.087,15.7933,15.8842,139200.0],["2014-05-29",15.9471,16.122,15.8632,15.9471,87800.0],["2014-05-30",15.9891,16.143,15.8492,15.8912,103300.0],["2014-06-02",15.9401,16.094,15.6883,15.9611,63900.0],["2014-06-03",15.8562,16.15,15.7793,15.8772,68200.0],["2014-06-04",15.7653,16.0381,15.7653,15.9611,72500.0],["2014-06-05",16.0311,16.4367,15.9192,16.4228,93500.0],["2014-06-06",16.4927,16.6955,16.4927,16.6046,98400.0],["2014-06-09",16.5696,16.8424,16.5137,16.8354,75700.0],["2014-06-10",16.8634,16.8634,16.6186,16.7305,58700.0],["2014-06-11",16.5976,16.6886,15.7653,16.4298,76300.0],["2014-06-12",16.4437,16.5347,16.2689,16.4018,67000.0],["2014-06-13",16.5207,16.6536,16.2759,16.3668,72300.0],["2014-06-16",16.3108,16.4088,16.108,16.3878,123200.0],["2014-06-17",16.3388,16.7445,16.2619,16.6396,120900.0],["2014-06-18",16.7025,16.8494,16.5067,16.8284,89400.0],["2014-06-19",16.9194,16.9194,16.5137,16.7305,51000.0],["2014-06-20",16.8634,16.8634,16.5417,16.6816,357600.0],["2014-06-23",16.7585,16.7585,16.5067,16.6116,62900.0],["2014-06-24",16.5836,16.8354,16.4857,16.4857,98700.0],["2014-06-25",16.3668,16.6746,16.2269,16.6466,56800.0],["2014-06-26",16.6816,16.7095,16.3108,16.6746,43800.0],["2014-06-27",16.5277,16.8354,16.5277,16.7795,329900.0],["2014-06-30",16.7375,16.8494,16.6326,16.8005,105000.0],["2014-07-01",16.8494,17.353,16.7795,17.1082,123700.0],["2014-07-02",17.1152,17.1152,16.8354,16.9054,60200.0],["2014-07-03",16.9893,17.2411,16.9893,17.2411,44900.0],["2014-07-07",17.1712,17.1712,16.9403,16.9823,95700.0],["2014-07-08",16.9893,16.9893,16.7445,16.7935,127800.0],["2014-07-09",16.9054,16.9194,16.6955,16.8424,62600.0],["2014-07-10",16.5696,16.7095,16.4577,16.5626,82100.0],["2014-07-11",16.4647,16.6466,16.4507,16.5137,76400.0],["2014-07-14",16.7165,16.7165,16.5207,16.5696,56600.0],["2014-07-15",16.6186,16.6606,16.4228,16.6046,64700.0],["2014-07-16",16.7445,16.7445,16.4577,16.4787,86000.0],["2014-07-17",16.3668,16.6816,16.2059,16.2829,135300.0],["2014-07-18",16.2129,16.4857,16.2129,16.3668,110700.0],["2014-07-21",16.2479,16.3248,16.136,16.2619,48600.0],["2014-07-22",16.3248,16.4577,16.2899,16.3108,51600.0],["2014-07-23",16.3878,16.3878,16.15,16.1849,48900.0],["2014-07-24",16.2759,16.5766,16.115,16.2689,50100.0],["2014-07-25",16.122,16.2759,16.087,16.2269,80100.0],["2014-07-28",16.2059,16.2059,15.9611,16.08,66200.0],["2014-07-29",16.1919,16.6116,16.0241,16.5556,88800.0],["2014-07-30",16.7165,16.8005,16.5067,16.7445,96400.0],["2014-07-31",16.5347,16.6606,16.3178,16.3458,129500.0],["2014-08-01",16.4298,16.8144,16.108,16.157,95100.0],["2014-08-04",16.2689,16.2969,16.0101,16.2339,99900.0],["2014-08-05",16.136,16.4018,16.0311,16.3248,67600.0],["2014-08-06",16.2689,16.5417,16.1919,16.4577,87100.0],["2014-08-07",16.4857,16.5347,16.2339,16.2759,57300.0],["2014-08-08",16.2409,16.4857,16.1849,16.4088,65000.0],["2014-08-11",16.5067,16.7515,16.3039,16.5417,59600.0],["2014-08-12",16.4437,16.6256,16.3528,16.4647,53400.0],["2014-08-13",16.5626,16.6746,16.4927,16.6046,55700.0],["2014-08-14",16.6326,16.7165,16.5557,16.5696,40400.0],["2014-08-15",16.7655,16.7655,16.3039,16.4647,118100.0],["2014-08-18",16.6606,16.8214,16.5137,16.7865,70400.0],["2014-08-19",16.7795,16.9194,16.6815,16.7445,50000.0],["2014-08-20",16.6536,16.6885,16.5067,16.5836,50300.0],["2014-08-21",16.5417,16.8984,16.4647,16.8494,75400.0],["2014-08-22",16.8984,17.0033,16.8284,16.9264,76500.0],["2014-08-25",17.0662,17.0662,16.7865,16.8704,45200.0],["2014-08-26",16.9333,17.0872,16.9333,17.0662,93500.0],["2014-08-27",17.165,17.1721,16.9534,16.9816,51400.0],["2014-08-28",16.9604,16.9604,16.784,16.7911,49400.0],["2014-08-29",16.8123,17.031,16.7135,16.9392,49300.0],["2014-09-02",17.0592,17.2567,16.9604,17.1509,41000.0],["2014-09-03",17.2285,17.2285,16.9534,17.038,75400.0],["2014-09-04",17.1086,17.2356,16.9463,16.9957,40400.0],["2014-09-05",16.8687,16.9886,16.7911,16.9675,55400.0],["2014-09-08",16.904,17.0169,16.8193,16.9886,45300.0],["2014-09-09",17.0098,17.0098,16.5936,16.7064,64100.0],["2014-09-10",16.7629,17.0169,16.2972,16.9604,44800.0],["2014-09-11",16.8334,17.0945,16.8334,17.0804,42100.0],["2014-09-12",17.0451,17.2356,16.8475,17.0451,74400.0],["2014-09-15",17.158,17.158,16.5442,16.7699,77700.0],["2014-09-16",16.7346,16.8475,16.523,16.6218,121600.0],["2014-09-17",16.5936,16.8264,16.4948,16.657,76800.0],["2014-09-18",16.7699,17.0239,16.7629,16.8616,106100.0],["2014-09-19",16.8475,17.0592,16.5724,16.5794,414000.0],["2014-09-22",16.5301,16.7135,16.5018,16.523,80700.0],["2014-09-23",16.4666,16.5653,16.269,16.2831,86700.0],["2014-09-24",16.2831,16.5653,16.2055,16.3466,69900.0],["2014-09-25",16.3678,16.4031,16.0574,16.1702,99300.0],["2014-09-26",16.1773,16.3325,16.0997,16.2549,78500.0],["2014-09-29",16.0362,16.1844,16.0362,16.1209,79100.0],["2014-09-30",16.0715,16.1844,15.8739,15.888,225300.0],["2014-10-01",15.9163,16.0997,15.7963,15.888,114800.0],["2014-10-02",15.9304,16.1914,15.9092,16.0997,53700.0],["2014-10-03",16.2902,16.3184,16.0503,16.0856,83900.0],["2014-10-06",16.1067,16.3184,15.9304,15.9374,111600.0],["2014-10-07",15.7611,15.8951,15.6764,15.6764,147600.0],["2014-10-08",15.6905,16.2126,15.6905,16.1844,75600.0],["2014-10-09",16.135,16.135,15.7822,15.888,141800.0],["2014-10-10",15.7893,16.2831,15.7822,15.9727,89500.0],["2014-10-13",15.9374,16.5512,15.9304,16.3537,107800.0],["2014-10-14",16.5371,16.8264,16.2408,16.6429,158400.0],["2014-10-15",16.3748,16.5159,15.9656,16.396,193300.0],["2014-10-16",16.2055,17.0239,16.2055,16.8405,173700.0],["2014-10-17",16.7699,17.1015,16.5018,16.5371,212200.0],["2014-10-20",16.4807,16.6782,16.3466,16.6006,106900.0],["2014-10-21",16.6641,16.9181,16.5865,16.8899,68600.0],["2014-10-22",16.9675,16.9675,16.523,16.5653,99600.0],["2014-10-23",16.7558,16.9181,16.5936,16.777,85200.0],["2014-10-24",16.8616,16.9322,16.657,16.6853,68000.0],["2014-10-27",16.5865,16.8475,16.4666,16.7629,111300.0],["2014-10-28",16.9534,17.5672,16.9322,17.5248,184200.0],["2014-10-29",17.4825,17.9199,17.2003,17.8917,127400.0],["2014-10-30",17.8494,17.8846,17.553,17.8,175500.0],["2014-10-31",18.1598,18.1598,17.807,18.1174,190500.0],["2014-11-03",18.0892,18.2021,17.8352,17.8987,135200.0],["2014-11-04",17.7506,18.0328,17.7153,18.0046,67100.0],["2014-11-05",18.0892,18.1809,17.9058,18.0469,69600.0],["2014-11-06",18.0257,18.188,17.8705,18.1809,48600.0],["2014-11-07",18.1739,18.1739,17.9199,18.0398,78900.0],["2014-11-10",18.061,18.1386,17.9058,18.1174,69800.0],["2014-11-11",18.1174,18.2444,17.9411,18.061,60800.0],["2014-11-12",17.9552,18.2021,17.9552,18.2021,120400.0],["2014-11-13",18.2444,18.2444,17.9411,17.9552,73100.0],["2014-11-14",17.9622,17.9693,17.7929,17.8423,99700.0],["2014-11-17",17.7717,17.7929,17.6448,17.6659,61100.0],["2014-11-18",17.7294,17.8352,17.6024,17.7082,76900.0],["2014-11-19",17.6377,17.6377,17.2144,17.4119,86500.0],["2014-11-20",17.2849,17.553,17.2497,17.5389,142500.0],["2014-11-21",17.7576,17.7576,17.2003,17.292,85700.0],["2014-11-24",17.3132,17.6306,17.3132,17.6165,75000.0],["2014-11-25",17.5954,17.7365,17.4261,17.7224,89500.0],["2014-11-26",17.7366,17.8006,17.637,17.7722,96400.0],["2014-11-28",17.7224,17.8931,17.2599,17.2955,74400.0],["2014-12-01",17.1959,17.3311,17.0963,17.1105,156500.0],["2014-12-02",17.1888,17.6583,17.1888,17.452,118800.0],["2014-12-03",17.4876,17.7508,17.3666,17.6868,86900.0],["2014-12-04",17.6299,17.7295,17.4733,17.637,101100.0],["2014-12-05",17.6156,18.071,17.6156,17.9287,118100.0],["2014-12-08",17.886,18.1564,17.7935,17.8789,88900.0],["2014-12-09",17.6726,18.3057,17.6726,18.2417,167500.0],["2014-12-10",18.2204,18.2915,17.5943,17.6156,95800.0],["2014-12-11",17.7366,17.9429,17.7081,17.7864,89900.0],["2014-12-12",17.516,17.7437,17.3595,17.4662,108900.0],["2014-12-15",17.637,17.7437,17.3097,17.4307,118900.0],["2014-12-16",17.3951,17.886,17.3097,17.7508,199700.0],["2014-12-17",17.8362,18.2844,17.5872,18.2702,178800.0],["2014-12-18",18.448,18.6401,18.3129,18.4623,155300.0],["2014-12-19",18.4196,18.4978,18.0069,18.4125,470800.0],["2014-12-22",18.3698,18.4623,18.1492,18.3556,85700.0],["2014-12-23",18.4978,18.6188,18.3058,18.4552,85700.0],["2014-12-24",18.4338,18.4907,18.2204,18.4552,45700.0],["2014-12-26",18.5192,18.6117,18.3769,18.569,68000.0],["2014-12-29",18.4978,18.8963,18.4978,18.882,175000.0],["2014-12-30",18.882,19.0457,18.7824,18.939,83900.0],["2014-12-31",19.0457,19.1239,18.6615,18.6899,103800.0],["2015-01-02",18.8251,18.8251,18.0994,18.3058,112300.0],["2015-01-05",18.199,18.2631,17.8149,17.8504,116100.0],["2015-01-06",17.8504,17.8504,17.3524,17.4662,113200.0],["2015-01-07",17.5445,17.6939,17.3595,17.516,91500.0],["2015-01-08",17.6726,17.9429,17.5445,17.7793,92300.0],["2015-01-09",17.765,17.765,17.2813,17.2813,69300.0],["2015-01-12",17.2172,17.3168,17.0607,17.1247,93400.0],["2015-01-13",17.267,17.6512,17.0323,17.2528,125700.0],["2015-01-14",17.0323,17.139,16.7975,17.0394,65600.0],["2015-01-15",17.1034,17.1034,16.833,16.8971,127500.0],["2015-01-16",16.8259,17.3026,16.8259,17.2742,157600.0],["2015-01-20",17.267,17.3239,16.9682,17.0749,145700.0],["2015-01-21",17.018,17.1461,16.8544,16.8757,89600.0],["2015-01-22",17.0322,17.7508,16.9469,17.7081,145600.0],["2015-01-23",17.6797,17.6797,17.2315,17.388,84000.0],["2015-01-26",17.3311,17.4876,17.203,17.4307,97100.0],["2015-01-27",16.9326,17.2528,16.7192,17.0536,131500.0],["2015-01-28",17.1745,17.1745,16.4987,16.5058,142900.0],["2015-01-29",16.5058,16.7548,16.4417,16.7548,129400.0],["2015-01-30",16.5983,16.7263,16.3421,16.3706,128000.0],["2015-02-02",16.4133,16.7904,16.3706,16.7832,113300.0],["2015-02-03",16.8473,17.2599,16.8473,17.1247,109500.0],["2015-02-04",17.0678,17.2243,16.8829,16.9896,76000.0],["2015-02-05",17.0678,17.4093,17.0678,17.4093,92700.0],["2015-02-06",17.4449,17.8931,17.3951,17.6085,105100.0],["2015-02-09",17.5303,17.6868,17.2741,17.3239,80100.0],["2015-02-10",17.4805,17.765,17.1034,17.2884,71400.0],["2015-02-11",17.2172,17.5801,17.0536,17.1817,43900.0],["2015-02-12",17.4093,17.5374,17.3026,17.5232,53900.0],["2015-02-13",17.4876,17.6583,17.3738,17.516,74500.0],["2015-02-17",17.5587,17.6797,17.3737,17.6583,53000.0],["2015-02-18",17.573,17.5943,17.3097,17.4236,73300.0],["2015-02-19",17.3524,17.5374,17.2528,17.3595,40000.0],["2015-02-20",17.4022,17.4022,17.0038,17.3239,108800.0],["2015-02-23",17.2172,17.2172,17.0607,17.1674,116500.0],["2015-02-24",17.1745,17.4164,17.1745,17.3311,71300.0],["2015-02-25",17.3669,17.5464,17.2019,17.3239,50600.0],["2015-02-26",17.2665,17.4315,17.2378,17.4315,83100.0],["2015-02-27",17.3454,17.4459,17.2306,17.2306,81800.0],["2015-03-02",17.2593,17.5105,17.1947,17.3956,97300.0],["2015-03-03",17.3311,17.5105,17.1588,17.1875,73700.0],["2015-03-04",17.0727,17.2091,16.9794,17.0296,60300.0],["2015-03-05",17.0871,17.2306,16.8072,17.0583,68200.0],["2015-03-06",16.8789,17.4244,16.8789,17.1014,118700.0],["2015-03-09",17.1875,17.3885,17.166,17.3239,84200.0],["2015-03-10",17.2091,17.2091,16.9507,17.0296,77700.0],["2015-03-11",17.0009,17.1875,16.9722,17.1373,93700.0],["2015-03-12",17.3167,17.7258,17.2593,17.7258,115300.0],["2015-03-13",17.8262,17.8693,17.3741,17.7186,100800.0],["2015-03-16",17.8836,17.898,17.6181,17.7329,98100.0],["2015-03-17",17.6684,17.8765,17.6038,17.8621,86500.0],["2015-03-18",17.7975,18.0343,17.5966,17.7401,101400.0],["2015-03-19",17.7114,17.7114,17.4315,17.6612,61700.0],["2015-03-20",17.7975,17.9985,17.6325,17.9698,275000.0],["2015-03-23",17.9769,18.02,17.7904,17.9124,83300.0],["2015-03-24",17.9052,17.9769,17.7258,17.9195,110500.0],["2015-03-25",17.9267,17.9411,17.4315,17.4602,98900.0],["2015-03-26",17.3741,17.6755,17.2952,17.6612,79300.0],["2015-03-27",17.6612,17.8406,17.4459,17.8406,137800.0],["2015-03-30",17.8836,18.2712,17.8836,18.1133,125800.0],["2015-03-31",17.9698,18.0487,17.8047,17.9841,97700.0],["2015-04-01",17.8693,18.1348,17.7258,18.0128,85300.0],["2015-04-02",18.0128,18.1061,17.9841,18.0774,71200.0],["2015-04-06",17.9482,18.0344,17.6755,17.9052,78200.0],["2015-04-07",17.8693,17.8908,17.6827,17.7903,93500.0],["2015-04-08",17.7401,17.8693,17.7258,17.8047,68800.0],["2015-04-09",17.776,17.8119,17.4889,17.6971,54000.0],["2015-04-10",17.8047,17.8119,17.5248,17.7975,49700.0],["2015-04-13",17.8334,17.9769,17.7258,17.9626,40100.0],["2015-04-14",17.9626,17.9626,17.6396,17.8621,63000.0],["2015-04-15",17.9698,18.1922,17.8406,18.0846,83100.0],["2015-04-16",18.02,18.1492,17.8908,18.1061,80700.0],["2015-04-17",17.9698,18.0128,17.6899,17.7258,70500.0],["2015-04-20",17.8191,18.1563,17.7114,17.9769,57700.0],["2015-04-21",18.0128,18.142,17.9124,17.9411,31900.0],["2015-04-22",17.9411,18.0918,17.6397,17.9841,34200.0],["2015-04-23",17.9411,18.0487,17.8191,17.9195,38100.0],["2015-04-24",17.9482,18.0487,17.7186,17.7616,46500.0],["2015-04-27",17.7329,18.1492,17.5751,17.8693,75900.0],["2015-04-28",17.0799,18.0774,17.0799,18.02,91600.0],["2015-04-29",17.8406,17.9698,17.6468,17.7114,118100.0],["2015-04-30",17.5966,17.9195,17.3239,17.3311,160000.0],["2015-05-01",17.3813,17.5679,17.044,17.1014,126000.0],["2015-05-04",17.0655,17.4889,17.0655,17.3669,94500.0],["2015-05-05",17.2593,17.6038,17.1732,17.2521,118600.0],["2015-05-06",17.2521,17.4818,17.2162,17.4818,99300.0],["2015-05-07",17.3813,17.6468,17.3023,17.4746,77100.0],["2015-05-08",17.7186,17.7186,17.3454,17.4531,69800.0],["2015-05-11",17.41,17.6971,17.3885,17.6325,62300.0],["2015-05-12",17.5464,17.7186,17.3167,17.6684,50400.0],["2015-05-13",17.7473,17.7975,17.5535,17.6827,58100.0],["2015-05-14",17.8262,17.9195,17.6468,17.8549,62300.0],["2015-05-15",17.7975,17.7975,17.4172,17.5751,76000.0],["2015-05-18",17.5535,17.9339,17.5535,17.8908,69800.0],["2015-05-19",17.9339,18.02,17.6684,17.9985,98000.0],["2015-05-20",18.1061,18.1061,17.8191,17.9626,63500.0],["2015-05-21",17.898,18.0056,17.6899,17.898,58100.0],["2015-05-22",17.9267,17.9554,17.6971,17.7832,58400.0],["2015-05-26",17.6612,17.7473,17.4818,17.6827,104400.0],["2015-05-27",17.7117,17.9579,17.5451,17.9289,99600.0],["2015-05-28",17.9289,17.9868,17.7696,17.9506,96000.0],["2015-05-29",17.8782,18.1679,17.632,17.8275,102400.0],["2015-06-01",17.9941,18.0954,17.5886,17.8275,75500.0],["2015-06-02",17.6899,18.1679,17.6899,18.0375,76000.0],["2015-06-03",18.1461,18.3778,18.0375,18.3199,104100.0],["2015-06-04",18.1896,18.291,18.0013,18.1461,75800.0],["2015-06-05",18.2186,18.4575,18.0737,18.4213,95100.0],["2015-06-08",18.4213,18.4575,18.2692,18.3996,79600.0],["2015-06-09",18.4213,18.7182,18.2548,18.5516,92900.0],["2015-06-10",18.7037,18.9282,18.4865,18.7978,149500.0],["2015-06-11",18.834,18.8847,18.6168,18.834,64200.0],["2015-06-12",18.7906,18.7978,18.6096,18.7761,85000.0],["2015-06-15",18.7833,18.863,18.233,18.7109,133200.0],["2015-06-16",18.7182,18.892,18.4865,18.8558,129400.0],["2015-06-17",18.9716,18.9789,18.4937,18.5589,63700.0],["2015-06-18",18.6096,18.8196,18.443,18.7906,120400.0],["2015-06-19",18.7399,18.9209,18.6313,18.8485,332600.0],["2015-06-22",18.9354,19.1816,18.8847,19.0947,98900.0],["2015-06-23",19.0078,19.3192,18.9571,19.2975,116200.0],["2015-06-24",19.1888,19.2902,19.0585,19.1092,139800.0],["2015-06-25",19.254,19.2902,19.0513,19.2323,141400.0],["2015-06-26",19.3337,19.4713,19.2395,19.435,329100.0],["2015-06-29",19.2975,19.4061,18.8775,18.892,128700.0],["2015-06-30",19.1382,19.1671,18.8847,18.9499,117700.0],["2015-07-01",19.2033,19.4495,18.9064,19.3337,126100.0],["2015-07-02",19.3119,19.3119,18.8051,18.9064,65300.0],["2015-07-06",18.682,19.044,18.682,19.0151,83400.0],["2015-07-07",19.0006,19.0006,18.5878,18.8485,99000.0],["2015-07-08",18.6168,18.9137,18.6168,18.8413,126500.0],["2015-07-09",19.0223,19.1526,18.9209,19.044,149400.0],["2015-07-10",19.3409,19.4278,19.1671,19.2395,106900.0],["2015-07-13",19.4206,19.5075,19.2685,19.3482,90900.0],["2015-07-14",19.3481,19.4206,19.1599,19.3554,79300.0],["2015-07-15",19.435,19.6016,19.2468,19.4857,115400.0],["2015-07-16",19.4423,19.7899,19.4423,19.5581,87200.0],["2015-07-17",19.6305,19.6305,19.1961,19.4206,68700.0],["2015-07-20",19.4857,19.5292,19.3264,19.3626,98300.0],["2015-07-21",19.3626,19.645,19.2178,19.3192,61800.0],["2015-07-22",19.3626,19.5943,19.3626,19.5509,58700.0],["2015-07-23",19.6378,19.6378,19.0875,19.1526,56300.0],["2015-07-24",19.0802,19.1237,18.8485,18.8702,88700.0],["2015-07-27",18.8051,18.9282,18.443,18.8992,77100.0],["2015-07-28",19.2685,19.6957,19.2685,19.5581,162900.0],["2015-07-29",19.4206,19.6595,19.3337,19.493,166700.0],["2015-07-30",19.5002,19.6016,19.3626,19.5292,126400.0],["2015-07-31",19.6088,19.7681,19.3771,19.5726,148800.0],["2015-08-03",19.5943,19.7392,19.3119,19.6306,117900.0],["2015-08-04",19.5871,19.8333,19.5726,19.6523,93900.0],["2015-08-05",19.8405,20.0723,19.703,19.8043,79700.0],["2015-08-06",19.913,19.9347,19.5654,19.6378,52700.0],["2015-08-07",19.5509,19.6306,19.3626,19.4713,98600.0],["2015-08-10",19.6378,19.7319,19.3626,19.6233,106000.0],["2015-08-11",19.5726,19.6595,19.3481,19.4495,72000.0],["2015-08-12",19.3554,19.3699,18.9282,19.073,101600.0],["2015-08-13",19.044,19.3916,18.9426,19.1526,117000.0],["2015-08-14",19.073,19.4278,19.073,19.3699,89000.0],["2015-08-17",19.3409,19.6233,19.1237,19.5581,96000.0],["2015-08-18",19.4785,19.8116,19.4133,19.4713,145600.0],["2015-08-19",19.3626,19.5075,19.1237,19.2757,82400.0],["2015-08-20",19.0875,19.2395,18.9282,19.0513,106000.0],["2015-08-21",18.682,19.3047,18.653,19.1092,155500.0],["2015-08-24",18.3489,18.9426,18.1244,18.262,144700.0],["2015-08-25",18.8051,18.8051,18.0375,18.081,116800.0],["2015-08-26",18.5082,18.7109,18.1534,18.6965,108800.0],["2015-08-27",18.8992,18.9571,18.4792,18.6096,137500.0],["2015-08-28",18.5219,18.7556,18.4124,18.6461,111700.0],["2015-08-31",18.4562,18.9747,18.4562,18.9163,107400.0],["2015-09-01",18.6169,18.6388,18.2736,18.3685,144200.0],["2015-09-02",18.5803,18.8287,18.3685,18.7702,153200.0],["2015-09-03",18.8068,19.0843,18.6972,18.7922,106000.0],["2015-09-04",18.5219,18.9309,18.5219,18.7922,95600.0],["2015-09-08",19.0551,19.2085,18.8433,19.1062,95600.0],["2015-09-09",19.2012,19.2815,19.0624,19.1062,97500.0],["2015-09-10",19.1208,19.5006,18.9967,19.413,88400.0],["2015-09-11",19.2523,19.6175,19.2085,19.5006,111700.0],["2015-09-14",19.5079,19.7124,19.391,19.4787,113700.0],["2015-09-15",19.6175,19.968,19.4787,19.9315,157600.0],["2015-09-16",19.9315,19.9315,19.6248,19.6686,132900.0],["2015-09-17",19.6321,19.9096,19.2012,19.3618,224100.0],["2015-09-18",19.0259,19.0989,18.8287,18.9747,561100.0],["2015-09-21",19.1354,19.3326,19.0478,19.2523,102700.0],["2015-09-22",19.0478,19.1938,18.9893,19.1573,69900.0],["2015-09-23",19.2012,19.3472,19.077,19.2596,81900.0],["2015-09-24",19.1281,19.4933,19.0113,19.4349,120100.0],["2015-09-25",19.6467,19.8439,19.5079,19.6175,152500.0],["2015-09-28",19.5225,19.7416,19.4276,19.5371,113000.0],["2015-09-29",19.5955,19.6759,19.4203,19.6175,103100.0],["2015-09-30",19.7562,19.8439,19.5371,19.6759,150100.0],["2015-10-01",19.7343,19.7854,19.3618,19.5444,114200.0],["2015-10-02",19.3837,19.3837,18.6826,19.1427,120700.0],["2015-10-05",19.3034,19.5371,19.2523,19.5006,110700.0],["2015-10-06",19.5225,19.5882,19.2231,19.3618,108200.0],["2015-10-07",19.4203,19.8001,19.3472,19.7781,177900.0],["2015-10-08",19.7489,20.0776,19.6102,20.0776,120300.0],["2015-10-09",20.0849,20.0849,19.8147,19.895,94200.0],["2015-10-12",19.9023,20.2018,19.8512,20.1944,164000.0],["2015-10-13",20.136,20.2237,19.8731,19.9023,85600.0],["2015-10-14",19.9096,19.9899,19.3034,19.3399,112900.0],["2015-10-15",19.4422,19.7708,19.2523,19.7635,114500.0],["2015-10-16",19.8439,19.9461,19.6613,19.9096,82200.0],["2015-10-19",19.8366,19.8366,19.6321,19.8001,119700.0],["2015-10-20",19.7197,20.0484,19.7051,19.9972,51500.0],["2015-10-21",20.0849,20.1579,19.6832,19.6832,81900.0],["2015-10-22",19.7854,20.3186,19.7854,20.136,85700.0],["2015-10-23",20.1725,20.5742,20.0849,20.5596,105700.0],["2015-10-26",20.4355,20.5012,20.231,20.3113,92700.0],["2015-10-27",20.4136,21.2023,20.3405,20.5596,240000.0],["2015-10-28",20.64,21.458,20.6107,21.458,221600.0],["2015-10-29",21.2169,21.3922,20.954,21.1512,135100.0],["2015-10-30",21.2535,21.2973,20.3405,20.5304,162700.0],["2015-11-02",20.545,20.8737,20.3843,20.7787,66200.0],["2015-11-03",20.7495,20.8153,20.5377,20.7568,94800.0],["2015-11-04",20.8153,20.9686,20.4647,20.8883,77800.0],["2015-11-05",20.9102,21.4361,20.8664,21.2681,121000.0],["2015-11-06",21.1804,21.8889,21.1804,21.8743,129700.0],["2015-11-09",21.7282,22.013,21.4945,21.6625,158500.0],["2015-11-10",21.6259,21.9035,20.9394,21.8304,123400.0],["2015-11-11",21.8889,22.0934,21.5821,21.6917,57700.0],["2015-11-12",21.5456,21.8085,21.2754,21.2973,93200.0],["2015-11-13",21.1731,21.3557,20.954,21.0855,98600.0],["2015-11-16",21.0271,21.2462,20.8737,21.1731,95600.0],["2015-11-17",21.2243,21.5748,21.1147,21.363,108900.0],["2015-11-18",21.3849,21.7647,21.2243,21.7428,72900.0],["2015-11-19",21.7501,21.8158,21.4945,21.6917,111300.0],["2015-11-20",21.7428,21.9692,21.6771,21.8889,89900.0],["2015-11-23",21.8597,22.1007,21.604,22.035,83100.0],["2015-11-24",21.9473,22.1664,21.3046,22.1007,69900.0],["2015-11-25",22.108,22.2029,21.9327,22.1737,69200.0],["2015-11-27",22.1737,22.3282,22.0413,22.2694,57700.0],["2015-11-30",22.3209,22.4238,22.1075,22.1664,117000.0],["2015-12-01",22.262,22.4606,21.9898,22.2546,160800.0],["2015-12-02",22.1958,22.3135,21.9677,21.9972,204900.0],["2015-12-03",22.0854,22.365,21.6514,21.7102,169900.0],["2015-12-04",21.7029,22.1002,21.7029,21.9898,117300.0],["2015-12-07",21.9751,22.0339,21.3497,21.438,133900.0],["2015-12-08",21.2688,21.416,21.0849,21.2467,107900.0],["2015-12-09",21.1879,21.3203,20.7171,20.8127,117500.0],["2015-12-10",20.8127,20.9525,20.5552,20.7538,111900.0],["2015-12-11",20.3639,20.7906,20.0108,20.1874,180800.0],["2015-12-14",20.1726,20.6729,20.0108,20.3786,201500.0],["2015-12-15",20.6214,21.0775,20.283,20.8495,218300.0],["2015-12-16",21.0775,21.0923,20.489,21.0187,144300.0],["2015-12-17",21.0775,21.232,20.5258,20.7244,125800.0],["2015-12-18",20.5993,20.5993,20.0623,20.1726,1625700.0],["2015-12-21",20.3051,20.6288,20.1506,20.5846,207900.0],["2015-12-22",20.6656,20.7391,20.4081,20.7171,129200.0],["2015-12-23",20.8274,20.8863,20.6361,20.7171,59300.0],["2015-12-24",20.7538,20.9525,20.717,20.798,55800.0],["2015-12-28",20.7612,20.8715,20.4963,20.8348,111300.0],["2015-12-29",20.9304,21.1364,20.7906,21.0628,91800.0],["2015-12-30",21.0481,21.0628,20.8789,20.8936,100600.0],["2015-12-31",20.8789,20.9525,20.489,20.5111,106300.0],["2016-01-04",20.1285,20.2315,19.7018,19.8342,168900.0],["2016-01-05",19.9078,20.1211,19.7533,19.9519,83200.0],["2016-01-06",19.6209,19.8931,19.459,19.7165,134800.0],["2016-01-07",19.1942,19.8857,19.0765,19.3045,128100.0],["2016-01-08",19.3045,19.3634,18.8337,18.8705,329800.0],["2016-01-11",18.944,19.2162,18.7748,19.0323,115500.0],["2016-01-12",19.1574,19.1574,18.738,19.0691,130700.0],["2016-01-13",19.0912,19.15,18.3775,18.4585,184200.0],["2016-01-14",18.613,18.8999,18.3481,18.6203,138900.0],["2016-01-15",18.0759,18.5615,17.995,18.4732,213900.0],["2016-01-19",18.6718,18.6865,18.1421,18.3187,119200.0],["2016-01-20",18.0318,18.3923,17.7449,18.2083,191000.0],["2016-01-21",18.2157,18.6056,17.7743,17.8405,145300.0],["2016-01-22",18.0097,18.1568,17.8699,18.0906,225600.0],["2016-01-25",18.0244,18.0244,17.5168,17.5757,94900.0],["2016-01-26",17.8037,18.1495,17.7007,17.8331,175100.0],["2016-01-27",17.7449,18.4953,17.7228,18.0759,180300.0],["2016-01-28",18.2598,18.5983,18.2598,18.4511,143900.0],["2016-01-29",18.5173,19.1132,18.4732,19.0544,286200.0],["2016-02-01",18.9146,19.1353,18.3187,18.7748,180900.0],["2016-02-02",18.613,18.6277,18.3187,18.429,138100.0],["2016-02-03",18.5394,18.7454,18.0906,18.532,150800.0],["2016-02-04",18.51,18.8705,18.3261,18.5468,144100.0],["2016-02-05",18.5247,18.944,18.2672,18.304,179300.0],["2016-02-08",18.2083,18.6792,18.0686,18.5468,169300.0],["2016-02-09",18.3334,18.9073,18.3334,18.7822,121800.0],["2016-02-10",18.9072,19.1721,18.5541,18.5541,116500.0],["2016-02-11",18.1568,18.6424,18.1568,18.4143,124400.0],["2016-02-12",18.5836,19.1206,18.5836,18.9735,152200.0],["2016-02-16",19.2236,19.4369,18.9514,19.2089,93700.0],["2016-02-17",19.3119,19.4737,19.0323,19.0765,125100.0],["2016-02-18",19.0838,19.128,18.8925,19.0617,160500.0],["2016-02-19",19.0176,19.2604,19.0176,19.0912,98600.0],["2016-02-22",19.253,19.3781,19.1942,19.2162,99600.0],["2016-02-23",19.128,19.3045,18.6424,19.0617,184200.0],["2016-02-24",18.8337,19.0691,18.5983,19.0176,167100.0],["2016-02-25",19.025,19.2604,19.0102,19.2604,100500.0],["2016-02-26",19.4384,19.5794,19.3272,19.4681,84500.0],["2016-02-29",19.4681,19.5275,19.1046,19.1417,169300.0],["2016-03-01",19.2678,19.8317,19.2678,19.7575,150600.0],["2016-03-02",19.7204,19.8094,19.5423,19.8094,110000.0],["2016-03-03",19.8242,20.0023,19.6536,19.98,147000.0],["2016-03-04",20.0171,20.1507,19.8242,20.0097,98500.0],["2016-03-07",19.9281,20.1878,19.8613,20.1878,103700.0],["2016-03-08",20.0246,20.1062,19.802,19.8094,115000.0],["2016-03-09",19.8762,19.9949,19.6462,19.6907,66900.0],["2016-03-10",19.7426,19.8762,19.4236,19.7278,85000.0],["2016-03-11",19.8836,20.1952,19.7723,20.1507,86900.0],["2016-03-14",20.0394,20.0839,19.8391,19.9875,70700.0],["2016-03-15",19.9949,20.0171,19.7871,19.8242,92200.0],["2016-03-16",19.7946,19.9726,19.4384,19.5646,81000.0],["2016-03-17",19.5646,20.0246,19.4088,19.9652,78700.0],["2016-03-18",20.0988,20.3659,19.9801,20.2175,252300.0],["2016-03-21",20.1581,20.2026,19.943,20.1062,52200.0],["2016-03-22",19.9949,20.0988,19.7946,19.9652,62600.0],["2016-03-23",19.9504,20.0765,19.7278,19.7352,94800.0],["2016-03-24",19.6017,19.7649,19.4162,19.7649,57500.0],["2016-03-28",19.8465,19.9652,19.6981,19.8242,58800.0],["2016-03-29",19.7872,20.121,19.7055,20.1062,109700.0],["2016-03-30",20.1952,20.262,20.032,20.1507,118400.0],["2016-03-31",20.1507,20.3213,19.9578,19.9949,152600.0],["2016-04-01",19.8242,20.1804,19.6536,20.1507,148800.0],["2016-04-04",20.0171,20.1507,19.8762,19.9875,91000.0],["2016-04-05",19.8465,19.8984,19.5275,19.5868,126400.0],["2016-04-06",19.5571,19.7352,19.3865,19.6981,49600.0],["2016-04-07",19.5275,19.5275,19.0452,19.1417,94500.0],["2016-04-08",19.2455,19.5275,19.112,19.2307,76800.0],["2016-04-11",19.2752,19.7204,19.2752,19.3939,61900.0],["2016-04-12",19.4088,19.8391,19.4088,19.7426,57100.0],["2016-04-13",19.8984,20.4104,19.8391,20.4104,197300.0],["2016-04-14",20.351,20.6997,20.2397,20.4475,51100.0],["2016-04-15",20.3584,20.67,20.121,20.3733,63600.0],["2016-04-18",20.2768,20.6181,20.2768,20.5587,78100.0],["2016-04-19",20.6404,20.8333,20.5958,20.7442,49900.0],["2016-04-20",20.6923,20.8926,20.5291,20.811,66700.0],["2016-04-21",20.8704,20.9445,20.5513,20.6255,75100.0],["2016-04-22",20.6552,20.9965,20.6552,20.8926,90600.0],["2016-04-25",20.8926,20.8926,20.6107,20.722,52700.0],["2016-04-26",21.1374,21.4491,20.7665,21.2339,107900.0],["2016-04-27",21.2413,21.36,20.7739,21.0707,134500.0],["2016-04-28",20.952,21.2042,20.8778,21.0039,80000.0],["2016-04-29",20.9965,21.1745,20.4178,21.0262,77300.0],["2016-05-02",21.1004,21.2933,20.8926,21.2487,89400.0],["2016-05-03",21.0707,21.1894,20.6552,20.8184,71100.0],["2016-05-04",20.6478,20.8704,20.4178,20.6107,64900.0],["2016-05-05",20.6923,20.7146,20.4178,20.4326,107400.0],["2016-05-06",20.3881,20.8184,20.3213,20.7442,143600.0],["2016-05-09",20.67,20.9742,20.5439,20.6997,91100.0],["2016-05-10",20.7739,21.0558,20.7739,20.9594,54500.0],["2016-05-11",20.8481,21.0336,20.7516,20.7516,41900.0],["2016-05-12",20.7591,20.9297,20.6033,20.7813,51700.0],["2016-05-13",20.7071,20.9371,20.3436,20.4846,65400.0],["2016-05-16",20.5513,21.0707,20.5513,20.8258,64900.0],["2016-05-17",20.7665,20.8926,20.2175,20.3362,88900.0],["2016-05-18",20.4401,21.1449,20.4401,21.1449,73600.0],["2016-05-19",21.0113,21.36,20.6181,20.8258,70900.0],["2016-05-20",20.9594,21.2116,20.9371,21.0855,127400.0],["2016-05-23",21.0484,21.3229,20.8778,21.0113,75100.0],["2016-05-24",21.1004,21.6865,21.1004,21.6716,117800.0],["2016-05-25",21.59,21.9239,21.59,21.8274,101600.0],["2016-05-26",21.8274,21.8794,21.5826,21.6494,44000.0],["2016-05-27",21.7092,21.9335,21.5896,21.9335,121500.0],["2016-05-31",22.0306,22.0306,21.5971,21.7989,167400.0],["2016-06-01",21.7092,21.9334,21.5746,21.911,115600.0],["2016-06-02",21.8363,22.0381,21.6494,21.9708,68500.0],["2016-06-03",21.8138,21.8138,21.2831,21.612,104700.0],["2016-06-06",21.6344,22.0531,21.6344,21.9185,103300.0],["2016-06-07",21.8587,21.9409,21.7391,21.8064,60300.0],["2016-06-08",21.8437,22.0381,21.8213,21.9409,59000.0],["2016-06-09",21.8886,21.8886,21.455,21.7466,92100.0],["2016-06-10",21.5671,21.7989,21.4326,21.6494,69500.0],["2016-06-13",21.6419,21.9335,21.3354,21.3877,67100.0],["2016-06-14",21.3354,21.6045,21.1859,21.2233,56700.0],["2016-06-15",21.3952,21.7316,21.0513,21.2606,122400.0],["2016-06-16",21.0663,21.2457,20.9242,21.1784,69800.0],["2016-06-17",21.2457,21.6793,20.9093,21.0962,294300.0],["2016-06-20",21.3279,21.6793,21.3279,21.4102,74900.0],["2016-06-21",21.4251,21.6718,21.2681,21.4401,56900.0],["2016-06-22",21.4176,21.6569,21.3429,21.3877,52600.0],["2016-06-23",21.6718,22.0531,21.6569,22.0531,98900.0],["2016-06-24",21.014,21.3578,20.6551,20.7747,219900.0],["2016-06-27",20.4608,20.4608,19.9375,20.1094,118300.0],["2016-06-28",20.3935,20.5056,20.1617,20.4159,113800.0],["2016-06-29",20.6327,20.8869,20.3486,20.8345,75000.0],["2016-06-30",20.8719,21.4401,20.6252,21.4027,126300.0],["2016-07-01",21.2606,21.3354,20.9317,21.1186,70800.0],["2016-07-05",21.014,21.014,20.6103,20.7,119700.0],["2016-07-06",20.6252,20.999,20.4159,20.8345,82400.0],["2016-07-07",20.8644,21.1784,20.8046,20.9317,76500.0],["2016-07-08",21.1934,21.4999,21.1784,21.3205,110100.0],["2016-07-11",21.4176,21.6793,21.4176,21.6494,62700.0],["2016-07-12",21.6942,22.0531,21.6942,22.0381,106200.0],["2016-07-13",22.0531,22.1502,21.9409,22.1502,149400.0],["2016-07-14",22.24,22.4268,21.9708,22.2773,113900.0],["2016-07-15",22.4268,22.4268,22.2101,22.3745,107200.0],["2016-07-18",22.4119,22.4268,22.21,22.21,97300.0],["2016-07-19",22.1802,22.4044,22.1802,22.24,67700.0],["2016-07-20",22.367,22.367,22.1203,22.1951,57900.0],["2016-07-21",22.1876,22.1876,21.8886,21.9484,56500.0],["2016-07-22",21.8886,22.4268,21.8512,22.382,90700.0],["2016-07-25",22.3371,22.3521,22.1129,22.24,62500.0],["2016-07-26",22.4268,22.4268,21.911,22.2474,97600.0],["2016-07-27",22.2923,22.4268,22.1502,22.4044,177900.0],["2016-07-28",22.4044,22.4493,22.1054,22.3969,150000.0],["2016-07-29",22.3596,22.5988,22.2474,22.2923,137400.0],["2016-08-01",22.2998,22.4717,22.1652,22.24,72100.0],["2016-08-02",22.2026,22.2923,22.083,22.1203,96900.0],["2016-08-03",22.1503,22.3596,22.1203,22.3521,75400.0],["2016-08-04",22.4119,22.524,22.3596,22.4268,48400.0],["2016-08-05",22.5016,23.3463,22.4119,23.2492,250600.0],["2016-08-08",23.1819,23.1819,22.9277,23.0398,94600.0],["2016-08-09",22.9875,23.2492,22.9875,23.152,59200.0],["2016-08-10",23.1595,23.1595,22.8903,22.9053,41000.0],["2016-08-11",22.98,23.0772,22.8754,22.9053,58500.0],["2016-08-12",22.838,22.9427,22.696,22.9352,43800.0],["2016-08-15",22.9352,23.1669,22.8903,23.1445,54300.0],["2016-08-16",23.0473,23.1595,22.6362,23.0996,55800.0],["2016-08-17",23.0922,23.3762,23.0025,23.2267,65800.0],["2016-08-18",23.2716,23.4734,23.1744,23.4585,71100.0],["2016-08-19",23.4361,23.5706,23.1595,23.5258,119400.0],["2016-08-22",23.4136,23.6753,23.3762,23.6603,75500.0],["2016-08-23",23.6528,23.7725,23.4734,23.6155,63100.0],["2016-08-24",23.6827,23.8098,23.6155,23.7949,44300.0],["2016-08-25",23.7725,24.0416,23.7575,24.0341,68800.0],["2016-08-26",24.0192,24.1911,23.8921,23.922,86000.0],["2016-08-29",23.8995,24.1388,23.8995,23.9967,90700.0],["2016-08-30",23.9967,24.1247,23.9967,24.1247,81300.0],["2016-08-31",24.1548,24.3506,24.0118,24.313,151400.0],["2016-09-01",24.4033,24.4334,24.0268,24.3732,99200.0],["2016-09-02",24.4184,24.6066,24.2603,24.4485,119500.0],["2016-09-06",24.4334,24.4334,24.072,24.1624,79000.0],["2016-09-07",24.057,24.5238,24.0419,24.5012,121500.0],["2016-09-08",24.5087,24.6217,24.3205,24.4786,75700.0],["2016-09-09",24.313,24.5163,24.1925,24.2,97300.0],["2016-09-12",24.2076,24.3657,23.9214,24.3657,89500.0],["2016-09-13",24.1021,24.328,23.9139,24.1774,103200.0],["2016-09-14",24.1323,24.2904,23.944,23.9515,55300.0],["2016-09-15",24.0795,24.4033,23.9064,24.3958,95900.0],["2016-09-16",24.4937,24.4937,24.0946,24.1699,265700.0],["2016-09-19",24.2603,24.5012,24.0795,24.2226,57600.0],["2016-09-20",24.3054,24.4485,24.2904,24.2979,48100.0],["2016-09-21",24.4109,24.5087,24.2527,24.5012,89300.0],["2016-09-22",24.5087,24.8777,24.4711,24.8626,189400.0],["2016-09-23",24.7647,24.8777,24.6443,24.6669,84800.0],["2016-09-26",24.4861,24.5464,24.1699,24.1774,87300.0],["2016-09-27",24.1172,24.456,24.057,24.3883,77700.0],["2016-09-28",24.4184,24.7271,24.3958,24.712,95400.0],["2016-09-29",24.7572,24.7572,24.1323,24.328,77600.0],["2016-09-30",24.4184,24.8476,24.0946,24.7497,130500.0],["2016-10-03",24.5539,24.7045,24.2904,24.5991,107600.0],["2016-10-04",24.584,24.9982,24.5614,24.7949,103500.0],["2016-10-05",24.8702,25.4048,24.8702,25.1337,112300.0],["2016-10-06",25.1186,25.3445,25.1036,25.2692,96400.0],["2016-10-07",25.2993,25.3295,24.9982,25.2015,97800.0],["2016-10-10",25.2692,25.5553,25.1939,25.2015,129700.0],["2016-10-11",25.209,25.3219,24.8927,25.0433,87100.0],["2016-10-12",24.9906,25.2767,24.9831,25.1789,47300.0],["2016-10-13",25.0207,25.0207,24.5614,24.697,146600.0],["2016-10-14",24.9379,25.1186,24.8024,24.9831,113700.0],["2016-10-17",24.9304,25.1036,24.6894,24.697,95800.0],["2016-10-18",24.9153,24.9229,24.697,24.8852,63600.0],["2016-10-19",24.9982,25.3445,24.8174,25.1638,101700.0],["2016-10-20",25.0132,25.3295,24.9379,25.0584,72800.0],["2016-10-21",24.8024,25.1713,24.5464,25.0509,68200.0],["2016-10-24",25.4048,25.6231,25.1262,25.5478,103900.0],["2016-10-25",25.2015,25.6306,25.0358,25.2391,79600.0],["2016-10-26",25.2165,25.4048,25.1262,25.1563,60100.0],["2016-10-27",25.3671,25.7963,25.2015,25.3295,64900.0],["2016-10-28",25.3144,25.3671,25.0358,25.1412,57700.0],["2016-10-31",25.1864,25.4349,24.9304,25.3822,138300.0],["2016-11-01",25.3822,25.4198,24.8476,24.9304,101900.0],["2016-11-02",24.7723,24.968,24.441,24.5916,78700.0],["2016-11-03",24.6593,24.8927,24.4259,24.6819,50900.0],["2016-11-04",24.697,24.9379,24.5313,24.6593,59800.0],["2016-11-07",25.1186,25.4499,24.9831,25.4123,80000.0],["2016-11-08",25.1939,25.6683,25.1939,25.2542,66900.0],["2016-11-09",25.4424,26.9935,25.4048,26.986,162900.0],["2016-11-10",27.4076,28.4241,27.0311,28.2811,220100.0],["2016-11-11",28.2735,29.787,27.8217,29.7568,341400.0],["2016-11-14",29.7418,30.8411,28.6124,29.7719,275400.0],["2016-11-15",29.6891,29.9601,29.1771,29.8848,151200.0],["2016-11-16",29.1394,29.7192,28.8232,29.1996,212200.0],["2016-11-17",28.8834,29.3277,28.4618,29.1168,166800.0],["2016-11-18",29.2298,29.5234,29.0566,29.3653,221400.0],["2016-11-21",29.403,29.403,28.8608,29.2674,122300.0],["2016-11-22",29.2524,29.4481,29.1469,29.4406,195800.0],["2016-11-23",29.3653,29.8848,29.3653,29.7568,140500.0],["2016-11-25",29.6966,29.9451,29.4255,29.7794,79400.0],["2016-11-28",29.5987,29.6364,29.1319,29.2599,122100.0],["2016-11-29",29.4114,29.631,29.2144,29.2599,86100.0],["2016-11-30",29.6235,29.8658,29.116,29.2675,110300.0],["2016-12-01",29.3508,29.6386,29.3356,29.3962,108600.0],["2016-12-02",29.4114,29.4644,29.063,29.1766,108500.0],["2016-12-05",29.4038,29.7901,29.0857,29.7598,102900.0],["2016-12-06",29.9189,30.3809,29.6462,30.3127,127900.0],["2016-12-07",30.2824,30.8051,29.8355,30.7142,141100.0],["2016-12-08",30.7445,31.464,30.6081,31.3504,208600.0],["2016-12-09",31.4489,31.4489,30.7596,31.411,114600.0],["2016-12-12",31.4489,31.661,30.6081,30.8732,127500.0],["2016-12-13",30.8581,31.108,30.5021,30.9869,86000.0],["2016-12-14",30.7748,31.1308,30.2143,30.8126,119300.0],["2016-12-15",31.0323,31.3731,30.6536,31.3428,181000.0],["2016-12-16",31.358,31.3883,30.9187,30.9944,563700.0],["2016-12-19",31.108,31.2519,30.6233,31.1762,167100.0],["2016-12-20",31.2898,32.0927,30.9187,32.0851,173100.0],["2016-12-21",32.1306,32.1306,31.7216,31.9109,89400.0],["2016-12-22",32.017,32.1836,31.6458,31.7973,117400.0],["2016-12-23",31.9336,31.9336,31.6382,31.7594,58400.0],["2016-12-27",31.8049,31.9867,31.6913,31.8428,113000.0],["2016-12-28",31.9715,32.1079,31.6837,31.8806,81400.0],["2016-12-29",31.8125,32.0018,31.4716,31.7367,80600.0],["2016-12-30",31.7519,32.1609,31.6155,31.7216,117500.0],["2017-01-03",32.1079,32.1836,31.4262,31.7897,149000.0],["2017-01-04",31.8352,32.2366,31.6004,32.1609,175200.0],["2017-01-05",32.0851,32.1003,31.1838,31.411,120100.0],["2017-01-06",31.5095,31.5701,31.2141,31.3731,82300.0],["2017-01-09",31.2444,31.5625,30.7899,31.0778,154200.0],["2017-01-10",31.2368,31.8125,31.2141,31.6155,161300.0],["2017-01-11",31.6458,31.8125,31.252,31.8125,115500.0],["2017-01-12",31.7519,31.7519,30.7596,31.0247,107100.0],["2017-01-13",31.108,31.9564,31.108,31.5474,141600.0],["2017-01-17",31.305,31.4868,30.5627,30.6309,123600.0],["2017-01-18",30.7899,31.0474,30.4263,31.0323,115900.0],["2017-01-19",31.0853,31.1838,30.7445,31.0626,165200.0],["2017-01-20",31.1005,31.7367,31.1005,31.3201,109500.0],["2017-01-23",31.3277,31.3883,31.0096,31.1838,72800.0],["2017-01-24",31.2368,32.1988,31.2368,32.0094,243800.0],["2017-01-25",32.2291,32.2291,31.055,31.358,201400.0],["2017-01-26",31.4716,31.5852,31.1838,31.4792,128100.0],["2017-01-27",31.5171,31.5171,30.9566,31.2368,70800.0],["2017-01-30",30.9111,30.9111,30.3051,30.5097,113300.0],["2017-01-31",30.3733,30.9414,29.9189,30.8581,138900.0],["2017-02-01",30.9414,31.4337,30.4642,30.4945,141200.0],["2017-02-02",30.2976,30.4945,29.8961,29.987,113300.0],["2017-02-03",30.3809,30.8278,30.2976,30.6763,139500.0],["2017-02-06",30.3658,30.8202,30.1688,30.2446,78700.0],["2017-02-07",30.3885,30.4264,29.8053,30.0704,57200.0],["2017-02-08",29.9113,29.9113,29.4038,29.7371,89900.0],["2017-02-09",29.7674,30.343,29.7295,30.184,69800.0],["2017-02-10",30.3809,30.4264,30.0855,30.3582,83000.0],["2017-02-13",30.4112,30.949,30.1991,30.7748,93500.0],["2017-02-14",30.7823,31.3883,30.646,31.1686,97600.0],["2017-02-15",31.055,31.4262,31.055,31.3201,60800.0],["2017-02-16",31.3201,31.4337,31.0626,31.3883,70500.0],["2017-02-17",31.3504,31.3732,31.0777,31.3353,131600.0],["2017-02-21",31.3883,31.5171,31.1762,31.4792,63300.0],["2017-02-22",31.3731,31.8049,31.0626,31.6685,156600.0],["2017-02-23",31.7367,32.0246,29.934,31.9412,158600.0],["2017-02-24",31.5398,31.8503,31.2065,31.4413,188600.0],["2017-02-27",31.4413,31.5479,31.1443,31.289,159700.0],["2017-02-28",31.2433,31.2433,30.6111,30.7558,115000.0],["2017-03-01",31.289,31.8526,30.6035,31.7688,134600.0],["2017-03-02",31.8374,31.8374,30.8168,30.8472,97800.0],["2017-03-03",30.9996,31.1443,30.7711,30.9767,80400.0],["2017-03-06",30.7025,31.0605,30.5273,30.8929,88900.0],["2017-03-07",30.8625,31.2433,30.6111,30.7025,78200.0],["2017-03-08",30.9995,31.3651,30.177,30.2227,103400.0],["2017-03-09",30.276,30.733,30.1541,30.2379,65300.0],["2017-03-10",30.5426,30.5426,29.819,30.0551,76400.0],["2017-03-13",30.0856,30.6949,30.0856,30.1998,60700.0],["2017-03-14",30.0094,30.3674,29.7809,30.2455,71100.0],["2017-03-15",30.5273,30.7711,30.3141,30.3445,143200.0],["2017-03-16",30.5654,30.7939,30.4131,30.7254,97800.0],["2017-03-17",30.5578,30.9234,30.1617,30.8625,540100.0],["2017-03-20",30.8244,31.0605,30.3521,30.5502,79300.0],["2017-03-21",30.7254,30.7254,28.7907,28.8212,178500.0],["2017-03-22",28.5546,28.7679,27.6178,28.2271,193100.0],["2017-03-23",28.1357,28.8288,27.9301,28.4099,106400.0],["2017-03-24",28.5927,28.8136,28.2652,28.4404,214400.0],["2017-03-27",27.8387,28.3185,27.3893,28.2423,95800.0],["2017-03-28",28.0824,28.6156,27.9681,28.5394,131600.0],["2017-03-29",28.3947,28.4556,28.0672,28.2043,119700.0],["2017-03-30",28.2576,29.004,28.2576,28.8974,254000.0],["2017-03-31",28.8288,28.8288,28.1738,28.2347,237200.0],["2017-04-03",28.1814,28.3185,27.6178,27.7244,194100.0],["2017-04-04",27.5873,28.1662,27.5873,27.9225,153600.0],["2017-04-05",28.2043,28.5546,27.7473,27.7701,245100.0],["2017-04-06",27.793,28.0976,27.5949,28.0139,92300.0],["2017-04-07",27.8387,28.1281,27.732,27.9301,141000.0],["2017-04-10",27.9453,28.151,27.4807,27.7244,97300.0],["2017-04-11",27.5492,28.2119,27.5492,28.2119,80600.0],["2017-04-12",28.09,28.189,27.5416,27.6711,75300.0],["2017-04-13",27.5492,27.7625,27.0846,27.0846,115500.0],["2017-04-17",27.1151,27.7244,27.0237,27.7016,73800.0],["2017-04-18",27.5035,27.7092,27.2446,27.6406,93800.0],["2017-04-19",27.7701,28.2119,27.7701,27.9301,87000.0],["2017-04-20",27.8387,28.547,27.6102,28.5394,116100.0],["2017-04-21",28.4861,28.806,28.3109,28.6765,143100.0],["2017-04-24",29.3468,29.5905,29.1487,29.4077,129700.0],["2017-04-25",29.7961,31.1138,28.9507,29.8266,195400.0],["2017-04-26",29.8266,30.8015,29.8266,30.6187,167800.0],["2017-04-27",30.6949,30.7177,29.9104,30.0399,127900.0],["2017-04-28",30.0399,30.116,29.0497,29.0802,206800.0],["2017-05-01",29.2096,29.5752,28.9659,29.4305,187500.0],["2017-05-02",29.4382,29.5524,28.6765,28.905,119900.0],["2017-05-03",28.7603,29.2934,28.7603,29.2325,74800.0],["2017-05-04",29.4838,29.7657,29.2325,29.4305,76300.0],["2017-05-05",29.5752,29.5752,29.1716,29.362,78700.0],["2017-05-08",29.362,29.5448,29.1944,29.4077,44100.0],["2017-05-09",29.4381,29.4381,28.8364,29.103,63800.0],["2017-05-10",28.9888,29.2858,28.9278,29.0726,50400.0],["2017-05-11",28.9278,28.9278,28.2881,28.3871,66200.0],["2017-05-12",28.2195,28.4556,27.8539,28.1814,77300.0],["2017-05-15",28.25,28.6613,28.25,28.5318,66100.0],["2017-05-16",28.5242,28.5622,28.1662,28.5242,62200.0],["2017-05-17",27.8691,28.1052,27.0999,27.3512,135600.0],["2017-05-18",27.2522,27.7092,27.1532,27.4274,87000.0],["2017-05-19",27.4045,27.7396,27.1913,27.2217,110400.0],["2017-05-22",27.3284,27.6635,27.2522,27.5873,66200.0],["2017-05-23",27.7092,28.1662,27.3893,27.9529,61500.0],["2017-05-24",27.9834,27.9834,27.4959,27.7473,98600.0],["2017-05-25",27.892,27.9225,27.5188,27.6711,87300.0],["2017-05-26",27.5645,27.6863,27.2827,27.435,85700.0],["2017-05-30",27.3737,27.4043,26.8524,27.251,78200.0],["2017-05-31",27.297,27.297,26.6761,26.9367,85300.0],["2017-06-01",27.0824,27.6496,26.8984,27.619,95400.0],["2017-06-02",27.343,28.2322,27.343,27.573,162300.0],["2017-06-05",27.5806,27.9792,27.412,27.412,93600.0],["2017-06-06",27.1667,27.7186,26.8447,27.5423,98000.0],["2017-06-07",27.6496,28.0176,27.2893,27.9179,119800.0],["2017-06-08",28.3165,29.5047,27.3123,29.0294,204800.0],["2017-06-09",29.2747,30.2253,29.1827,30.1869,180600.0],["2017-06-12",30.1869,30.9611,29.2057,29.658,131400.0],["2017-06-13",29.704,29.727,29.1367,29.3284,108000.0],["2017-06-14",29.0524,29.497,28.8608,29.4664,84600.0],["2017-06-15",29.336,29.704,29.0908,29.474,108100.0],["2017-06-16",29.3054,29.3897,28.8761,28.9451,488600.0],["2017-06-19",29.1674,29.2824,28.5925,28.6155,87400.0],["2017-06-20",28.5618,29.2747,28.1096,28.1249,78800.0],["2017-06-21",28.1632,28.1632,27.5116,27.5423,146300.0],["2017-06-22",27.458,27.6649,27.182,27.5576,67400.0],["2017-06-23",27.5653,27.6803,27.32,27.4963,163100.0],["2017-06-26",27.4886,27.8949,27.366,27.7263,89300.0],["2017-06-27",27.8643,28.1785,27.6343,27.7876,120500.0],["2017-06-28",27.9639,28.5388,27.7186,28.2322,116400.0],["2017-06-29",28.5542,28.8608,28.1632,28.7228,146300.0],["2017-06-30",28.7458,28.7458,28.1862,28.3242,97100.0],["2017-07-03",28.4392,29.1521,28.1095,28.9374,122200.0],["2017-07-05",28.9374,28.9374,28.3625,28.6461,84400.0],["2017-07-06",28.5158,28.5772,28.0406,28.1556,112400.0],["2017-07-07",28.3395,28.5005,28.0559,28.4468,81900.0],["2017-07-10",28.2782,28.5465,28.1402,28.2169,64200.0],["2017-07-11",28.2859,28.2859,27.8413,28.1325,84500.0],["2017-07-12",28.0789,28.5312,28.0022,28.2475,58200.0],["2017-07-13",28.1785,28.3395,27.9792,28.3395,72100.0],["2017-07-14",27.9792,28.2705,27.7033,28.0712,88600.0],["2017-07-17",28.0099,28.2705,27.6879,28.1402,124100.0],["2017-07-18",27.9332,28.1709,27.7646,28.0406,99800.0],["2017-07-19",28.0482,28.2705,27.9179,28.0789,127700.0],["2017-07-20",28.0329,28.3242,27.9026,28.1479,47800.0],["2017-07-21",28.4315,28.5925,27.8183,27.8643,116200.0],["2017-07-24",27.7033,28.2859,27.7033,28.1556,77200.0],["2017-07-25",28.2475,28.7381,27.8336,28.2169,129400.0],["2017-07-26",28.1172,28.1249,27.5423,27.642,72600.0],["2017-07-27",27.6266,27.9869,27.3967,27.573,62900.0],["2017-07-28",27.504,27.5116,27.205,27.3967,59800.0],["2017-07-31",27.4426,27.8643,27.4197,27.7033,87300.0],["2017-08-01",27.8873,27.8873,27.5653,27.7493,51400.0],["2017-08-02",27.6956,27.6956,27.2357,27.3967,50400.0],["2017-08-03",27.366,27.3813,26.9367,27.0824,74000.0],["2017-08-04",27.274,27.5653,27.136,27.366,56500.0],["2017-08-07",27.3583,27.55,27.044,27.0977,59100.0],["2017-08-08",26.9827,27.55,26.9367,27.09,47000.0],["2017-08-09",26.8524,27.113,26.5611,26.7068,116700.0],["2017-08-10",26.5611,26.5611,26.0092,26.0322,96600.0],["2017-08-11",26.0935,26.2392,25.5033,25.6489,88100.0],["2017-08-14",25.7946,26.4308,25.7869,26.3312,100100.0],["2017-08-15",27.3813,27.5423,26.1088,26.1625,133300.0],["2017-08-16",26.3388,26.4691,25.8636,25.9479,101100.0],["2017-08-17",25.8176,26.0399,25.1737,25.1966,110800.0],["2017-08-18",25.051,25.6029,24.6984,25.4113,162200.0],["2017-08-21",25.3116,25.4803,25.1277,25.3729,161900.0],["2017-08-22",25.4573,25.6029,25.4266,25.5109,105400.0],["2017-08-23",25.2656,25.5569,25.2196,25.235,120600.0],["2017-08-24",25.3883,25.4343,25.1583,25.3729,93100.0],["2017-08-25",25.5109,25.6259,25.4036,25.4573,91800.0],["2017-08-28",25.6412,25.8865,25.373,25.4956,131200.0],["2017-08-29",25.1353,25.4113,25.1047,25.2656,109700.0],["2017-08-30",25.2888,25.3583,25.0881,25.2579,78500.0],["2017-08-31",25.2116,25.5435,25.1344,25.3428,81300.0],["2017-09-01",25.3737,25.5667,25.2039,25.2965,73100.0],["2017-09-05",25.2039,25.2039,24.733,24.8874,110000.0],["2017-09-06",24.8797,25.1653,24.7484,24.8256,152500.0],["2017-09-07",24.8333,24.8642,24.1463,24.4397,84800.0],["2017-09-08",24.3933,25.0958,24.3933,24.8025,99600.0],["2017-09-11",25.0032,25.4509,25.0032,25.312,74100.0],["2017-09-12",25.3506,25.9449,25.3506,25.7906,123500.0],["2017-09-13",25.7983,26.3309,25.6593,26.192,147900.0],["2017-09-14",26.1765,26.4853,25.6439,25.9913,147800.0],["2017-09-15",26.0453,26.5162,25.6439,26.4158,420700.0],["2017-09-18",26.4699,26.7478,26.4467,26.7014,136600.0],["2017-09-19",26.7015,26.9176,26.5548,26.7786,137000.0],["2017-09-20",26.8172,27.3576,26.4776,27.1029,114300.0],["2017-09-21",27.0874,27.3807,26.9562,26.9716,197900.0],["2017-09-22",26.9485,27.1878,26.7709,27.0874,75300.0],["2017-09-25",27.0025,27.3885,26.9099,27.3344,115100.0],["2017-09-26",27.4271,27.6664,27.1955,27.512,88100.0],["2017-09-27",27.7822,28.6159,27.5274,28.4152,288100.0],["2017-09-28",28.4383,28.6622,28.0446,28.3997,115600.0],["2017-09-29",28.3611,28.7317,27.6355,28.3457,133300.0],["2017-10-02",28.3457,28.9092,28.0987,28.9015,135100.0],["2017-10-03",29.025,29.1485,28.4924,29.1099,119100.0],["2017-10-04",29.1022,29.1022,28.4769,28.5155,104600.0],["2017-10-05",28.6236,29.0173,28.4692,28.8706,66600.0],["2017-10-06",28.9015,28.9247,28.5387,28.8089,51100.0],["2017-10-09",28.8474,29.0173,28.7394,28.9246,63200.0],["2017-10-10",29.1022,29.218,28.886,29.1408,101500.0],["2017-10-11",29.1022,29.1717,28.8552,29.0096,80400.0],["2017-10-12",29.0096,29.1485,28.8089,28.8706,68000.0],["2017-10-13",28.9401,29.079,28.5773,28.8552,67000.0],["2017-10-16",28.9092,29.2411,28.886,29.0868,51900.0],["2017-10-17",29.079,29.1408,28.6236,28.7625,81100.0],["2017-10-18",28.8629,29.4804,28.8629,29.411,150900.0],["2017-10-19",29.0713,29.6425,29.0713,29.5036,104200.0],["2017-10-20",29.9513,29.9513,29.4341,29.6348,129300.0],["2017-10-23",29.6425,29.851,28.9401,28.9941,74400.0],["2017-10-24",29.6348,30.152,28.7162,29.8355,142500.0],["2017-10-25",29.9436,29.9899,29.5036,29.7892,115700.0],["2017-10-26",29.8818,30.2369,29.7352,29.905,109300.0],["2017-10-27",29.851,30.0825,29.7043,29.905,115900.0],["2017-10-30",29.7815,29.9127,28.9092,29.0404,117100.0],["2017-10-31",29.0945,29.6657,29.0945,29.4418,135900.0],["2017-11-01",29.6966,29.7506,28.886,29.0713,134300.0],["2017-11-02",29.0945,29.6425,28.7471,29.5808,97200.0],["2017-11-03",29.5422,29.5422,28.9787,29.1794,133200.0],["2017-11-06",29.1871,29.3492,28.9941,29.1331,55300.0],["2017-11-07",29.0867,29.8973,28.199,28.2916,129600.0],["2017-11-08",28.1141,28.2453,27.7204,27.9443,91300.0],["2017-11-09",27.7204,28.1527,27.4194,27.759,93200.0],["2017-11-10",27.7822,28.2762,27.705,27.8362,73900.0],["2017-11-13",27.6201,28.1681,27.4502,28.1141,109200.0],["2017-11-14",27.9057,28.2299,27.8748,28.0215,148900.0],["2017-11-15",27.7127,28.1604,27.1569,27.9906,170900.0],["2017-11-16",28.1218,28.7394,27.2958,28.5078,148800.0],["2017-11-17",28.3225,28.7239,28.0678,28.5541,372900.0],["2017-11-20",28.6313,29.1176,28.5541,29.0868,89000.0],["2017-11-21",29.2334,29.3183,29.0096,29.2411,99100.0],["2017-11-22",29.3724,29.5499,29.1794,29.2334,78600.0],["2017-11-24",29.3029,29.3029,28.8088,28.9864,83000.0],["2017-11-27",28.9555,29.2489,28.8243,28.8397,82600.0],["2017-11-28",28.9555,29.959,28.778,29.9359,124400.0],["2017-11-29",30.0748,31.2019,30.0054,30.8931,139800.0],["2017-11-30",31.1648,31.421,29.9381,30.1555,162600.0],["2017-12-01",30.1167,30.3729,28.9055,30.0701,96200.0],["2017-12-04",30.5825,30.8154,30.0779,30.2176,306000.0],["2017-12-05",30.3807,30.5903,29.6509,29.6741,103000.0],["2017-12-06",29.581,29.9303,29.48,29.612,150800.0],["2017-12-07",29.5111,29.8294,29.3403,29.5344,95000.0],["2017-12-08",29.7595,29.7595,29.185,29.2238,56700.0],["2017-12-11",29.2083,29.4645,28.9443,29.022,366600.0],["2017-12-12",29.1462,29.8527,29.1462,29.2393,179800.0],["2017-12-13",29.2937,29.8838,29.1772,29.3558,87200.0],["2017-12-14",29.4567,29.5499,28.7425,28.8744,85500.0],["2017-12-15",28.9987,30.008,28.6105,29.7362,828800.0],["2017-12-18",30.0313,30.6369,29.7828,30.0701,118200.0],["2017-12-19",30.1244,30.1244,29.5266,29.612,84100.0],["2017-12-20",29.8294,29.8294,29.2626,29.5189,60400.0],["2017-12-21",29.6043,29.9614,29.4412,29.7906,58800.0],["2017-12-22",29.8682,30.1478,29.4645,29.6741,69400.0],["2017-12-26",29.6741,30.1244,29.2005,29.4412,59900.0],["2017-12-27",29.4412,29.5577,29.0685,29.0918,68800.0],["2017-12-28",29.185,29.1928,28.8589,29.0841,37700.0],["2017-12-29",29.1229,29.1695,28.5716,28.5716,113500.0],["2018-01-02",28.6493,29.1384,28.2688,28.5173,130000.0],["2018-01-03",28.4164,28.5406,28.0049,28.1601,111500.0],["2018-01-04",28.3232,28.6881,28.1446,28.199,179600.0],["2018-01-05",28.2999,28.7114,28.1524,28.3931,151200.0],["2018-01-08",28.3853,28.8667,28.1369,28.6648,127700.0],["2018-01-09",28.7269,29.2238,28.7036,29.0918,243800.0],["2018-01-10",29.0064,29.4179,28.8046,29.0763,104400.0],["2018-01-11",29.1306,29.6897,29.1306,29.48,126300.0],["2018-01-12",29.6275,29.8915,27.9583,29.6275,133200.0],["2018-01-16",29.7984,29.9614,29.1384,29.2549,84100.0],["2018-01-17",29.3713,29.5654,27.7487,29.48,96500.0],["2018-01-18",29.4723,29.4956,29.022,29.0996,85300.0],["2018-01-19",28.9909,29.5189,27.803,29.2782,163800.0],["2018-01-22",29.2549,29.3558,28.789,29.317,82500.0],["2018-01-23",29.2704,30.1012,28.2766,29.7906,147600.0],["2018-01-24",29.9226,29.9303,29.2859,29.2859,124800.0],["2018-01-25",29.5422,29.5422,28.789,29.2005,173900.0],["2018-01-26",29.2704,29.4878,28.8201,29.0375,58600.0],["2018-01-29",28.9909,29.1151,28.5949,28.8589,109700.0],["2018-01-30",28.6959,29.0375,28.5018,28.6726,89000.0],["2018-01-31",28.7657,29.0763,28.6415,28.657,83300.0],["2018-02-01",28.5173,29.0996,28.3853,29.0918,97300.0],["2018-02-02",28.921,29.3713,28.921,28.9521,130700.0],["2018-02-05",28.6105,29.1074,27.6943,27.7098,147700.0],["2018-02-06",27.0732,28.0049,26.817,27.803,171800.0],["2018-02-07",27.5701,28.1291,27.5701,27.8884,87800.0],["2018-02-08",28.1213,28.1213,27.1663,27.1741,110900.0],["2018-02-09",27.5701,28.0359,27.0499,27.7875,161400.0],["2018-02-12",27.9505,28.0126,27.4692,27.6477,132900.0],["2018-02-13",27.4924,27.8496,27.4148,27.6477,92500.0],["2018-02-14",27.4381,28.3154,27.4381,28.2223,122900.0],["2018-02-15",28.3931,28.5251,27.9893,28.1524,103000.0],["2018-02-16",28.0126,28.921,28.0126,28.6105,811100.0],["2018-02-20",28.494,29.0375,28.1058,28.2688,127500.0],["2018-02-21",28.2688,28.7968,28.0825,28.494,82300.0],["2018-02-22",28.5173,28.7114,27.8962,27.9195,102200.0],["2018-02-23",28.0592,28.4086,27.2052,28.3931,92300.0],["2018-02-26",28.4629,28.5328,28.1757,28.5173,64400.0],["2018-02-27",28.5095,28.8512,27.8496,27.8884,121400.0],["2018-02-28",28.0603,28.201,27.1695,27.193,101100.0],["2018-03-01",27.1383,27.8181,26.982,27.4196,153100.0],["2018-03-02",27.2008,27.9978,26.6069,27.8962,84000.0],["2018-03-05",27.7087,28.4354,27.4664,28.2322,128900.0],["2018-03-06",28.3729,28.6542,28.0447,28.5839,135000.0],["2018-03-07",28.3573,28.9824,28.3573,28.7714,105100.0],["2018-03-08",28.9042,28.9042,28.1541,28.3807,105800.0],["2018-03-09",28.6073,29.1465,28.2244,29.0761,113300.0],["2018-03-12",29.0761,29.3262,28.9199,29.2168,108900.0],["2018-03-13",29.3653,29.4668,28.7558,29.1543,84500.0],["2018-03-14",29.2481,29.2481,28.6698,28.748,84800.0],["2018-03-15",28.9277,29.2168,28.6698,29.0605,131000.0],["2018-03-16",29.0683,29.3965,28.8652,29.334,363400.0],["2018-03-19",29.2324,29.2559,28.5917,29.1934,103000.0],["2018-03-20",29.2949,29.2949,28.6854,28.7636,62200.0],["2018-03-21",28.8105,29.1777,28.6073,28.873,114600.0],["2018-03-22",28.6073,28.8417,28.0525,28.1463,83400.0],["2018-03-23",28.1775,28.1775,27.0367,27.0601,145200.0],["2018-03-26",27.4821,28.0838,27.3492,28.0291,107700.0],["2018-03-27",28.1853,28.451,27.4117,27.529,97700.0],["2018-03-28",27.5759,28.1775,27.318,27.9197,113300.0],["2018-03-29",27.9118,28.3025,27.7009,27.7243,134800.0],["2018-04-02",27.7087,28.0759,27.0367,27.2867,96900.0],["2018-04-03",27.4196,27.8181,27.0367,27.7399,119300.0],["2018-04-04",27.3492,28.1306,27.3492,27.9978,77900.0],["2018-04-05",28.0916,28.24,27.8259,28.1932,70500.0],["2018-04-06",28.0603,28.2869,27.3727,27.6931,77800.0],["2018-04-09",27.8337,28.2322,27.5524,27.6305,77900.0],["2018-04-10",27.9666,28.2322,27.7478,28.0916,89200.0],["2018-04-11",27.9587,28.0134,27.7165,27.865,48500.0],["2018-04-12",28.0447,28.3651,27.9822,28.1853,66400.0],["2018-04-13",28.2869,28.2869,27.7556,27.8884,91900.0],["2018-04-16",28.0916,28.326,27.904,28.1932,55200.0],["2018-04-17",28.2791,28.2947,27.7399,27.9587,81600.0],["2018-04-18",28.0291,28.1385,27.865,27.8728,86600.0],["2018-04-19",27.8415,28.3807,27.8415,28.24,134700.0],["2018-04-20",28.1306,28.3963,28.0291,28.3494,81900.0],["2018-04-23",28.3807,28.7792,28.2713,28.5448,86400.0],["2018-04-24",28.873,29.4668,28.1306,29.3731,148300.0],["2018-04-25",29.1934,29.6544,29.0136,29.1543,101200.0],["2018-04-26",29.2324,29.2637,28.9042,28.9668,84500.0],["2018-04-27",29.0214,29.2871,28.912,29.0058,56100.0],["2018-04-30",29.1699,29.1699,28.5448,28.5526,71000.0],["2018-05-01",28.5448,28.8652,28.0369,28.8183,85400.0],["2018-05-02",28.6386,29.2246,28.5448,29.0293,146400.0],["2018-05-03",28.8886,28.9746,28.4198,28.6308,66100.0],["2018-05-04",28.4198,29.2559,28.4198,28.9042,43200.0],["2018-05-07",29.0449,29.4043,28.787,29.1465,60600.0],["2018-05-08",28.998,29.5372,28.998,29.4981,74500.0],["2018-05-09",29.5762,29.9357,29.3496,29.7169,70100.0],["2018-05-10",29.7247,29.8107,29.4434,29.6544,59800.0],["2018-05-11",29.7247,29.7403,29.4747,29.5372,53300.0],["2018-05-14",29.881,29.881,29.1308,29.2012,99000.0],["2018-05-15",29.1543,29.6778,29.1543,29.4825,68500.0],["2018-05-16",29.5294,29.6778,29.3106,29.5294,122500.0],["2018-05-17",29.5684,29.9982,29.4669,29.8732,54100.0],["2018-05-18",30.006,30.006,29.5762,29.7716,78900.0],["2018-05-21",29.8888,30.0998,29.5997,30.0607,63100.0],["2018-05-22",30.1701,30.4827,29.9513,30.1545,64200.0],["2018-05-23",30.131,30.3108,29.9201,30.1076,50800.0],["2018-05-24",30.1154,30.1154,29.5372,29.9748,58300.0],["2018-05-25",29.9201,30.1154,29.8654,29.9748,49000.0],["2018-05-29",29.7716,30.0138,29.3496,29.6388,140500.0],["2018-05-30",29.8341,30.3108,29.7794,30.1857,86000.0],["2018-05-31",30.1857,30.3588,29.9026,29.9655,81800.0],["2018-06-01",30.1543,30.5082,30.1464,30.3037,97300.0],["2018-06-04",30.4532,30.7284,30.1857,30.7048,100500.0],["2018-06-05",30.634,30.9093,30.4296,30.8464,80100.0],["2018-06-06",30.9015,31.3183,30.9015,31.2947,77900.0],["2018-06-07",31.2947,31.452,31.1059,31.1374,69700.0],["2018-06-08",31.043,31.2868,30.5711,31.0273,100200.0],["2018-06-11",31.0824,31.0824,30.6183,30.8071,62500.0],["2018-06-12",30.8149,30.8149,30.3824,30.5475,43000.0],["2018-06-13",30.5869,30.7992,30.343,30.5082,67900.0],["2018-06-14",30.5554,30.6419,30.2093,30.6183,64700.0],["2018-06-15",30.6419,30.9093,30.288,30.6262,359400.0],["2018-06-18",30.5397,30.9093,30.3116,30.9093,76300.0],["2018-06-19",30.7835,31.3419,30.3116,31.2711,63900.0],["2018-06-20",31.3969,31.4599,31.0823,31.4284,62900.0],["2018-06-21",31.3183,31.6486,31.0745,31.3655,88300.0],["2018-06-22",31.4677,31.6329,30.9958,31.2868,216900.0],["2018-06-25",31.2239,31.2239,30.7442,30.9408,87700.0],["2018-06-26",31.0116,31.2239,30.6734,31.0037,56100.0],["2018-06-27",30.988,30.988,30.1857,30.1857,53100.0],["2018-06-28",30.1779,30.4925,30.1228,30.17,49800.0],["2018-06-29",30.3194,30.4925,29.9105,30.0048,120400.0],["2018-07-02",29.7689,30.4532,29.7689,30.4453,77400.0],["2018-07-03",30.4374,30.6262,30.3037,30.3745,38100.0],["2018-07-05",30.4217,30.6576,30.1857,30.6419,94100.0],["2018-07-06",30.6262,30.9329,30.2408,30.7599,45800.0],["2018-07-09",30.9093,31.2947,30.9015,31.2318,61900.0],["2018-07-10",31.3812,31.3812,30.5633,30.8385,62000.0],["2018-07-11",30.7206,31.0745,30.7127,30.7678,51100.0],["2018-07-12",30.8543,30.8543,30.2723,30.5475,85800.0],["2018-07-13",30.5003,30.7127,30.3195,30.3195,42700.0],["2018-07-16",30.3194,30.6734,30.3194,30.6576,57800.0],["2018-07-17",30.6498,30.8385,30.5475,30.5711,51800.0],["2018-07-18",30.5554,30.9486,30.5003,30.9251,49800.0],["2018-07-19",30.815,31.2003,30.6105,31.1689,54600.0],["2018-07-20",31.161,31.452,31.043,31.3655,81400.0],["2018-07-23",31.2711,31.9003,31.0509,31.6644,51000.0],["2018-07-24",32.2464,32.6947,31.4363,32.2542,120900.0],["2018-07-25",32.325,32.325,31.6958,32.1756,85000.0],["2018-07-26",32.2542,32.9385,31.9003,32.6947,90900.0],["2018-07-27",32.6868,32.8992,32.1441,32.2936,66700.0],["2018-07-30",32.2464,32.7733,31.5464,31.9003,72000.0],["2018-07-31",32.0812,32.0812,31.4913,31.6486,104000.0],["2018-08-01",31.7194,31.8531,31.4992,31.6408,76000.0],["2018-08-02",31.5228,31.9396,31.4599,31.8138,67000.0],["2018-08-03",31.8217,31.9868,31.1531,31.2003,41800.0],["2018-08-06",31.2082,31.2632,30.6734,31.0666,49800.0],["2018-08-07",31.1453,31.1453,30.9015,30.9408,53400.0],["2018-08-08",31.1453,31.1453,30.7756,31.1059,66900.0],["2018-08-09",31.0981,31.2161,30.9329,31.1531,41700.0],["2018-08-10",30.9644,31.1925,30.7913,31.0116,35700.0],["2018-08-13",31.043,31.2475,30.8936,31.0666,56800.0],["2018-08-14",31.1531,31.6644,31.1138,31.6565,67000.0],["2018-08-15",31.5385,31.8295,31.2082,31.216,47800.0],["2018-08-16",31.2475,31.916,31.2475,31.7587,44300.0],["2018-08-17",31.6329,32.0183,31.6329,31.9632,96000.0],["2018-08-20",32.0026,32.0104,31.452,31.6565,80600.0],["2018-08-21",31.7509,32.4037,31.7509,32.2621,99000.0],["2018-08-22",32.1598,32.4587,32.1598,32.3958,65400.0],["2018-08-23",32.3329,32.6082,32.1677,32.3329,55500.0],["2018-08-24",32.3329,32.4823,32.2385,32.3565,37300.0],["2018-08-27",32.3565,32.5374,32.0576,32.0969,38300.0],["2018-08-28",32.1205,32.1677,31.8846,31.8846,21600.0],["2018-08-29",31.979,31.979,31.5621,31.7981,38900.0],["2018-08-30",31.8139,31.9405,31.5686,31.7189,52500.0],["2018-08-31",31.616,32.1225,31.529,32.0355,52200.0],["2018-09-04",32.0196,32.2333,31.6714,32.0117,60300.0],["2018-09-05",31.9642,32.2412,31.9168,32.0671,38200.0],["2018-09-06",32.0196,32.2254,31.8297,31.8455,63300.0],["2018-09-07",31.8456,32.083,31.6794,32.0592,61700.0],["2018-09-10",32.2096,32.2254,31.893,31.9326,29600.0],["2018-09-11",31.806,32.1463,31.7585,31.8139,60200.0],["2018-09-12",31.7822,31.806,31.4419,31.5132,68300.0],["2018-09-13",31.5844,31.5844,31.1175,31.2283,40000.0],["2018-09-14",31.3628,31.9484,31.2124,31.6714,97900.0],["2018-09-17",31.6556,31.6556,31.07,31.2283,73800.0],["2018-09-18",31.2203,31.2282,31.0383,31.0779,46800.0],["2018-09-19",30.9908,31.4103,30.9908,31.1412,110500.0],["2018-09-20",31.2441,31.711,31.2441,31.5527,77500.0],["2018-09-21",31.5211,31.8139,31.3074,31.4815,343400.0],["2018-09-24",31.4103,31.4103,30.6189,30.6822,75900.0],["2018-09-25",30.7297,30.8009,30.5951,30.611,51600.0],["2018-09-26",30.6031,30.6426,30.1678,30.2707,81500.0],["2018-09-27",30.2865,30.4923,30.1282,30.1678,44700.0],["2018-09-28",30.0649,30.4843,30.0649,30.3736,85000.0],["2018-10-01",30.4369,30.4685,29.6455,29.6534,70600.0],["2018-10-02",29.6771,29.8592,29.4239,29.5822,49400.0],["2018-10-03",29.6613,30.3577,29.5822,30.2548,73100.0],["2018-10-04",30.1915,30.516,29.9937,30.1599,57900.0],["2018-10-05",30.239,30.3419,29.7246,29.9699,64600.0],["2018-10-08",29.97,30.3894,29.8275,30.2628,62500.0],["2018-10-09",30.1915,30.7613,30.1203,30.6268,87900.0],["2018-10-10",30.6189,31.0462,30.2628,30.3023,74300.0],["2018-10-11",30.1757,30.3656,29.5347,29.5743,133400.0],["2018-10-12",29.5743,29.693,27.8728,28.585,129300.0],["2018-10-15",28.5217,28.9332,28.2526,28.7591,66200.0],["2018-10-16",28.8145,29.1944,28.403,29.1152,77400.0],["2018-10-17",29.0282,29.4793,28.6642,29.2577,46000.0],["2018-10-18",28.9728,29.3685,28.7512,29.0045,110000.0],["2018-10-19",28.8145,29.3606,28.8145,29.1469,122200.0],["2018-10-22",29.226,29.2498,28.498,28.7433,128000.0],["2018-10-23",30.0491,30.0491,28.2131,29.0598,80900.0],["2018-10-24",28.8778,29.0045,27.4375,27.5166,144900.0],["2018-10-25",27.6591,28.4267,27.4296,28.1735,95300.0],["2018-10-26",27.9519,28.3555,27.6433,28.1577,104100.0],["2018-10-29",28.4267,28.957,28.3159,28.68,64900.0],["2018-10-30",28.7196,29.3764,28.6246,29.2814,86400.0],["2018-10-31",29.5189,29.5189,28.8145,28.8778,138100.0],["2018-11-01",28.9807,29.3289,28.8541,29.1786,111400.0],["2018-11-02",29.3131,29.6692,29.1706,29.5743,82900.0],["2018-11-05",29.5822,29.8354,29.3131,29.598,80700.0],["2018-11-06",29.598,30.0807,29.4872,30.0095,73100.0],["2018-11-07",30.0412,30.5397,29.5742,30.4527,228900.0],["2018-11-08",30.4211,30.7218,30.2549,30.5714,51500.0],["2018-11-09",30.4923,30.7376,29.6851,29.8671,75300.0],["2018-11-12",29.875,30.1678,29.6613,29.7246,47200.0],["2018-11-13",29.8275,30.3023,29.8275,29.8987,67400.0],["2018-11-14",30.0966,30.6901,29.4714,29.685,59000.0],["2018-11-15",29.5901,30.4606,29.4714,30.3023,60200.0],["2018-11-16",30.1361,30.4369,30.0095,30.3577,148000.0],["2018-11-19",30.3498,30.5872,29.9779,30.152,34500.0],["2018-11-20",29.9225,30.2865,29.685,29.9304,56100.0],["2018-11-21",29.9383,30.3894,29.78,29.8275,40100.0],["2018-11-23",29.6217,30.2865,29.6217,30.0095,21900.0],["2018-11-26",30.1995,30.5714,29.9858,30.152,67200.0],["2018-11-27",29.9779,30.2311,29.7404,30.0095,34500.0],["2018-11-28",30.0174,30.6268,29.693,30.5477,75900.0],["2018-11-29",30.4839,30.7309,30.1254,30.4361,74400.0],["2018-11-30",30.4202,31.1532,30.4202,31.0496,142100.0],["2018-12-03",31.2408,31.2727,30.3485,30.8743,99000.0],["2018-12-04",30.707,30.707,28.8745,28.9462,127400.0],["2018-12-06",28.5159,29.0418,28.2769,28.9781,71400.0],["2018-12-07",28.8346,29.5358,28.6673,29.0896,115700.0],["2018-12-10",29.0976,29.0976,28.0379,28.5239,146100.0],["2018-12-11",28.8267,29.0657,28.2689,28.492,79800.0],["2018-12-12",28.8187,29.5119,28.6912,29.2808,91700.0],["2018-12-13",29.3286,29.4322,28.6992,28.8187,80000.0],["2018-12-14",28.6275,29.0099,28.261,28.2689,122500.0],["2018-12-17",28.2849,28.4203,27.6395,27.775,179400.0],["2018-12-18",27.9901,28.3008,27.5758,27.6236,147500.0],["2018-12-19",27.6395,27.8228,25.7671,25.8707,266500.0],["2018-12-20",25.4723,26.293,24.1895,25.9504,179700.0],["2018-12-21",26.0221,27.4562,25.7671,26.9623,502000.0],["2018-12-24",26.8188,27.1614,26.277,26.285,72100.0],["2018-12-26",26.3886,27.3367,26.1735,27.281,170900.0],["2018-12-27",26.9941,27.4562,26.277,27.1296,132800.0],["2018-12-28",27.1296,27.6554,26.9543,27.4244,96700.0],["2018-12-31",27.4642,27.6634,27.1296,27.5598,136500.0],["2019-01-02",27.265,28.0857,27.1614,27.8706,127700.0],["2019-01-03",27.6873,28.1096,27.6236,27.767,73100.0],["2019-01-04",28.0698,28.6195,27.9184,28.4203,78400.0],["2019-01-07",28.3247,28.7789,28.3088,28.5876,70800.0],["2019-01-08",28.6753,28.7709,28.3088,28.6992,81500.0],["2019-01-09",28.7151,28.8506,28.4124,28.7151,55400.0],["2019-01-10",28.5637,28.747,28.253,28.6036,43100.0],["2019-01-11",28.4363,28.8107,28.3008,28.739,91800.0],["2019-01-14",28.6275,28.9621,28.4442,28.6036,95900.0],["2019-01-15",28.5478,28.7231,28.3008,28.6992,69100.0],["2019-01-16",28.6992,29.4163,28.6833,29.3366,94800.0],["2019-01-17",29.1613,29.472,29.1613,29.4163,146900.0],["2019-01-18",29.4242,29.727,29.2729,29.3127,109700.0],["2019-01-22",29.1693,29.488,28.8267,29.0657,95100.0],["2019-01-23",29.3047,29.4561,28.9063,28.9701,99900.0],["2019-01-24",29.0657,29.4163,28.7072,28.9143,61000.0],["2019-01-25",29.0418,29.0896,28.6195,28.8506,47700.0],["2019-01-28",28.8187,29.0657,28.4841,28.8665,66200.0],["2019-01-29",28.8107,29.0896,28.6912,28.7868,74900.0],["2019-01-30",28.9223,29.0418,28.3805,28.492,93400.0],["2019-01-31",28.5797,28.6673,27.9901,28.3805,140100.0],["2019-02-01",28.2849,28.8028,28.1654,28.6115,64100.0],["2019-02-04",28.6115,29.0259,28.4363,29.002,92200.0],["2019-02-05",29.0737,29.241,28.7151,28.9462,68400.0],["2019-02-06",28.9302,29.3207,28.8267,29.1932,62700.0],["2019-02-07",29.2728,29.727,29.1533,29.472,52300.0],["2019-02-08",29.3366,29.6314,29.1533,29.3605,45000.0],["2019-02-11",29.3924,29.8625,29.2888,29.8545,58300.0],["2019-02-12",29.9023,30.1891,29.8146,29.974,64600.0],["2019-02-13",29.974,30.1334,29.7828,30.0059,62500.0],["2019-02-14",29.8784,30.1812,29.7031,29.966,151400.0],["2019-02-15",30.1333,30.5955,30.0616,30.5317,110100.0],["2019-02-19",30.3564,31.1452,30.3325,31.0177,72900.0],["2019-02-20",31.0018,31.5356,30.8425,31.456,109300.0],["2019-02-21",31.448,31.448,30.9779,31.1612,94200.0],["2019-02-22",31.1691,31.4082,31.0417,31.2329,51000.0],["2019-02-25",31.3126,31.5197,31.0178,31.1373,60000.0],["2019-02-26",31.1532,31.2647,30.7469,30.7469,58700.0],["2019-02-27",30.7468,31.0496,30.4998,30.962,38700.0],["2019-02-28",31.0422,31.1625,30.9459,30.986,62700.0],["2019-03-01",31.1866,31.2668,30.8818,31.1785,65200.0],["2019-03-04",31.1144,31.1705,30.7133,30.7454,88600.0],["2019-03-05",30.7454,30.954,30.4406,30.8818,60000.0],["2019-03-06",30.8818,30.8818,29.9272,30.0796,99400.0],["2019-03-07",30.0636,30.0716,29.3176,29.3256,108200.0],["2019-03-08",29.2374,29.7588,29.2374,29.6545,72500.0],["2019-03-11",29.7508,30.0556,29.6946,29.9914,82300.0],["2019-03-12",30.0636,30.224,29.5823,29.7909,126300.0],["2019-03-13",29.9433,30.2722,29.9112,29.9914,110600.0],["2019-03-14",30.0235,30.216,29.8631,29.9353,71600.0],["2019-03-15",29.9032,30.5369,29.839,30.1278,443300.0],["2019-03-18",30.1919,30.5609,30.1518,30.2722,93100.0],["2019-03-19",30.3925,30.4326,29.454,29.5182,79100.0],["2019-03-20",29.5262,29.7508,28.8604,28.9647,122000.0],["2019-03-21",28.9326,29.3978,28.7642,28.8765,122800.0],["2019-03-22",28.692,28.8364,27.5048,27.6813,148400.0],["2019-03-25",27.6733,28.1626,27.5048,28.0583,124800.0],["2019-03-26",28.1385,28.7962,28.1385,28.7561,93800.0],["2019-03-27",28.7321,29.0449,28.2668,28.8043,105200.0],["2019-03-28",28.8123,29.1732,28.7481,28.9486,86100.0],["2019-03-29",29.1251,29.1572,28.4995,28.8845,151700.0],["2019-04-01",29.085,29.3818,29.0048,29.2695,96800.0],["2019-04-02",29.2775,29.3096,28.9166,29.0208,73200.0],["2019-04-03",29.2374,29.3978,28.9085,28.9968,59000.0],["2019-04-04",29.0048,29.4219,28.9567,29.3256,75600.0],["2019-04-05",29.3337,29.5823,29.2775,29.5342,66800.0],["2019-04-08",29.5262,29.5342,29.2936,29.4941,104900.0],["2019-04-09",29.3577,29.5823,29.1171,29.1492,79400.0],["2019-04-10",29.1973,29.8069,29.1813,29.8069,142700.0],["2019-04-11",29.8791,30.0476,29.7267,29.823,46600.0],["2019-04-12",30.0636,30.2722,29.7909,29.9593,75700.0],["2019-04-15",29.9994,30.0636,29.3738,29.446,64200.0],["2019-04-16",29.446,29.9353,29.4379,29.9353,91500.0],["2019-04-17",30.0395,30.1037,29.6465,30.0235,84600.0],["2019-04-18",29.9353,29.9994,29.5583,29.7267,85900.0],["2019-04-22",29.6866,29.6866,29.3016,29.4219,66700.0],["2019-04-23",30.3524,30.7534,29.3256,30.5208,162000.0],["2019-04-24",30.5288,30.6251,30.1197,30.4246,82200.0],["2019-04-25",30.2722,30.4085,29.847,30.1438,58800.0],["2019-04-26",30.216,30.5529,29.9914,30.5449,58400.0],["2019-04-29",30.5369,31.0021,30.2561,30.6893,136500.0],["2019-04-30",30.7614,30.8577,30.3524,30.4967,102200.0],["2019-05-01",30.585,30.593,30.1839,30.3925,291600.0],["2019-05-02",30.3844,30.7695,30.3283,30.6652,80100.0],["2019-05-03",30.7935,31.3711,30.6492,31.2507,94200.0],["2019-05-06",30.7855,31.5074,30.7855,31.4192,88000.0],["2019-05-07",31.1785,31.2588,30.6892,30.8978,81400.0],["2019-05-08",30.8898,31.0823,30.6491,30.7294,75000.0],["2019-05-09",30.5529,30.8898,30.2802,30.7855,65300.0],["2019-05-10",30.7534,30.8417,30.4005,30.8015,88800.0],["2019-05-13",30.3524,30.6652,29.7829,29.8871,74300.0],["2019-05-14",29.9192,30.3925,29.7588,30.1919,64400.0],["2019-05-15",29.9914,30.1037,29.7347,29.9673,54500.0],["2019-05-16",30.0235,30.4005,29.8149,30.224,39000.0],["2019-05-17",29.9754,30.4406,29.8711,29.8871,93300.0],["2019-05-20",29.7829,30.3925,29.7829,30.2,33400.0],["2019-05-21",30.3283,30.3604,30.1599,30.3042,60600.0],["2019-05-22",30.2481,30.2962,30.0235,30.216,70400.0],["2019-05-23",29.9914,29.9914,29.3738,29.6385,99600.0],["2019-05-24",29.7989,30.1919,29.7748,30.1278,48100.0],["2019-05-28",29.9914,30.1117,29.839,29.839,57000.0],["2019-05-29",29.6385,30.0075,29.5182,29.8871,78300.0],["2019-05-30",29.9841,30.0406,29.1601,29.4025,82000.0],["2019-05-31",29.1036,29.2167,28.7967,29.039,120800.0],["2019-06-03",29.0794,29.4509,28.9905,29.3621,117100.0],["2019-06-04",29.4105,30.0971,29.4105,30.0083,123000.0],["2019-06-05",29.9518,30.0245,29.5721,29.7821,71500.0],["2019-06-06",29.6852,29.8387,29.1844,29.5559,70500.0],["2019-06-07",29.5156,29.8548,29.3782,29.5236,48800.0],["2019-06-10",29.6206,29.9437,29.4994,29.7175,54300.0],["2019-06-11",29.9114,30.0083,29.5721,29.7175,77200.0],["2019-06-12",29.7902,29.8548,29.5075,29.5883,69800.0],["2019-06-13",29.6933,29.9033,29.5963,29.6529,48400.0],["2019-06-14",29.6529,29.976,29.4267,29.7175,88900.0],["2019-06-17",29.8063,29.976,29.4671,29.5559,101200.0],["2019-06-18",29.6206,30.1133,29.6206,29.8791,72200.0],["2019-06-19",29.9194,30.0568,29.459,29.5075,128300.0],["2019-06-20",29.7175,29.7498,29.1682,29.5559,98200.0],["2019-06-21",29.4267,29.7256,29.1601,29.2167,194900.0],["2019-06-24",29.1682,29.6367,29.0713,29.0955,106600.0],["2019-06-25",29.144,29.2571,28.7805,29.1117,109200.0],["2019-06-26",29.2652,29.3459,28.837,28.8613,124400.0],["2019-06-27",28.9421,29.6933,28.9421,29.669,123800.0],["2019-06-28",29.8064,30.4849,29.7417,30.2991,343700.0],["2019-07-01",30.3718,30.396,30.1052,30.3072,97100.0],["2019-07-02",30.2587,30.3879,29.5963,29.9033,96300.0],["2019-07-03",30.0568,30.1537,29.9518,30.1133,28300.0],["2019-07-05",30.2183,30.5253,30.1779,30.4768,72000.0],["2019-07-08",30.3395,30.4445,30.0002,30.2425,79200.0],["2019-07-09",30.2102,30.4283,30.186,30.4041,77900.0],["2019-07-10",30.4606,30.493,30.186,30.2102,70000.0],["2019-07-11",30.2102,30.3556,29.9921,30.3152,57500.0],["2019-07-12",30.4122,30.7353,30.2587,30.5657,101600.0],["2019-07-15",30.6303,30.7191,29.871,29.976,70500.0],["2019-07-16",29.9921,30.2264,29.9275,30.0002,44100.0],["2019-07-17",29.8548,30.1698,29.774,29.9114,60000.0],["2019-07-18",29.8952,30.3314,29.8871,30.1375,54800.0],["2019-07-19",30.0002,30.4122,30.0002,30.0568,105800.0],["2019-07-22",30.0487,30.1375,29.8063,30.0083,51200.0],["2019-07-23",30.0568,30.1698,29.669,30.1698,71000.0],["2019-07-24",29.9921,30.8564,29.9921,30.6868,135600.0],["2019-07-25",30.6868,30.9857,30.501,30.5737,92400.0],["2019-07-26",30.598,31.2684,30.5737,31.2038,101600.0],["2019-07-29",31.1311,31.2522,30.7918,30.8241,89600.0],["2019-07-30",30.6464,31.3169,30.598,31.2522,109100.0],["2019-07-31",31.0988,31.6642,31.0988,31.2603,154700.0],["2019-08-01",31.1553,31.5269,30.3637,30.4768,126500.0],["2019-08-02",30.3718,30.4445,29.766,30.0487,87800.0],["2019-08-05",29.5317,29.5317,28.6755,29.0713,112300.0],["2019-08-06",29.1601,29.4025,28.6513,29.1763,83800.0],["2019-08-07",28.6916,28.8128,28.3201,28.7563,58600.0],["2019-08-08",28.8532,29.5559,28.8532,29.2652,145800.0],["2019-08-09",29.2086,29.4509,29.0067,29.2571,80600.0],["2019-08-12",28.9986,29.2571,28.9582,29.0471,54300.0],["2019-08-13",28.9905,29.6206,28.9905,29.2894,37500.0],["2019-08-14",28.7724,28.9986,28.4251,28.5382,80600.0],["2019-08-15",28.5947,28.9259,28.1908,28.3524,67500.0],["2019-08-16",28.4735,29.144,28.4735,29.1036,88900.0],["2019-08-19",29.4832,29.4832,29.1117,29.1359,58000.0],["2019-08-20",29.039,29.039,28.627,28.6755,58600.0],["2019-08-21",28.8936,28.8936,28.5543,28.8532,74000.0],["2019-08-22",29.0794,29.2086,28.7401,28.9824,86700.0],["2019-08-23",28.8209,28.9905,27.892,28.0454,136500.0],["2019-08-26",28.2393,28.4332,28.0858,28.2635,122700.0],["2019-08-27",28.5462,28.5462,27.6254,27.6739,89800.0],["2019-08-28",27.5608,28.2231,27.5608,27.9485,55700.0],["2019-08-29",28.1927,28.5101,28.0462,28.4043,70000.0],["2019-08-30",28.5752,28.6566,28.209,28.4613,73500.0],["2019-09-03",28.2659,28.2659,27.7857,27.9485,85800.0],["2019-09-04",28.2578,28.3392,27.859,27.9648,65700.0],["2019-09-05",28.388,29.1042,28.3147,28.4938,127900.0],["2019-09-06",28.5508,28.7054,28.2985,28.3554,56100.0],["2019-09-09",28.4775,29.2182,28.2578,29.0472,95400.0],["2019-09-10",29.031,29.6251,28.9333,29.4786,100700.0],["2019-09-11",29.6576,30.3087,29.0717,30.0971,177500.0],["2019-09-12",29.9506,30.6831,29.7879,30.561,128800.0],["2019-09-13",30.9761,31.2121,30.7238,31.0412,179000.0],["2019-09-16",30.8541,31.261,30.4878,30.6099,227500.0],["2019-09-17",30.6099,30.6099,30.089,30.4634,78600.0],["2019-09-18",30.4471,30.5122,30.146,30.2681,146500.0],["2019-09-19",30.3006,30.675,29.9588,30.0564,154700.0],["2019-09-20",30.089,30.3576,29.796,29.9995,278500.0],["2019-09-23",29.9099,30.2518,29.7472,30.0483,124200.0],["2019-09-24",30.146,30.2681,29.5925,29.796,150200.0],["2019-09-25",29.9181,30.5041,29.9018,30.4552,114000.0],["2019-09-26",30.2762,30.3576,29.9669,29.9832,72800.0],["2019-09-27",30.1297,30.5773,29.9506,30.0646,89100.0],["2019-09-30",30.1053,30.1053,29.7472,29.7797,109000.0],["2019-10-01",29.8123,30.1623,29.2507,29.4542,186600.0],["2019-10-02",29.2426,29.4298,29.0472,29.4135,111900.0],["2019-10-03",29.2507,29.3402,28.8438,29.1368,109400.0],["2019-10-04",29.1775,29.5193,29.0798,29.5193,66800.0],["2019-10-07",29.3321,29.6902,29.3321,29.5274,106800.0],["2019-10-08",29.1856,29.2589,28.9577,29.0717,127900.0],["2019-10-09",29.3321,29.4379,28.9903,29.1775,103300.0],["2019-10-10",29.3158,29.5925,29.2426,29.267,75600.0],["2019-10-11",29.7228,30.2843,29.6821,29.7309,135200.0],["2019-10-14",29.5763,29.7716,29.4786,29.739,61000.0],["2019-10-15",29.7309,30.1785,29.7309,30.0646,109200.0],["2019-10-16",30.1134,30.4064,29.853,29.9425,85800.0],["2019-10-17",30.0727,30.2843,29.91,30.2681,162800.0],["2019-10-18",30.268,30.7645,30.2111,30.6831,167500.0],["2019-10-21",30.8378,31.2528,30.7238,30.7889,131600.0],["2019-10-22",30.6669,30.968,30.4552,30.7971,104000.0],["2019-10-23",30.5285,30.8703,30.439,30.6262,129300.0],["2019-10-24",30.7564,30.7564,30.2762,30.3901,64900.0],["2019-10-25",30.3983,30.675,30.3332,30.4308,81100.0],["2019-10-28",30.439,31.025,30.439,30.9517,93700.0],["2019-10-29",31.7168,32.4899,31.204,32.4655,274200.0],["2019-10-30",32.5388,32.5957,31.7656,32.3923,159900.0],["2019-10-31",32.1725,32.3679,31.7412,32.3516,156400.0],["2019-11-01",32.4737,32.6202,32.2458,32.4899,115000.0],["2019-11-04",32.5388,32.8155,32.5388,32.7178,102000.0],["2019-11-05",33.0108,33.1817,32.6608,33.0027,82700.0],["2019-11-06",32.9376,33.019,32.6364,32.848,76600.0],["2019-11-07",33.1817,33.312,32.8399,32.9376,84100.0],["2019-11-08",32.7748,33.1085,32.7748,33.0434,86200.0],["2019-11-11",33.0108,33.2224,32.7666,32.9783,62200.0],["2019-11-12",33.0596,33.0922,32.7829,33.0596,96100.0],["2019-11-13",32.8643,32.9376,32.6202,32.7504,100700.0],["2019-11-14",32.7667,32.8887,32.6039,32.848,100600.0],["2019-11-15",33.0841,33.0841,32.7097,32.7829,198300.0],["2019-11-18",32.6853,32.7829,32.4492,32.7422,91000.0],["2019-11-19",32.9131,33.0352,32.7178,32.8806,94500.0],["2019-11-20",32.7667,33.019,32.5632,32.7748,138800.0],["2019-11-21",32.9538,32.9538,32.3516,32.5632,124000.0],["2019-11-22",32.726,32.7341,32.4248,32.4737,74900.0],["2019-11-25",32.4818,33.1329,32.4167,32.8562,178400.0],["2019-11-26",32.6934,33.0271,32.6364,32.6609,124600.0],["2019-11-27",32.8247,32.9558,32.6936,32.8083,104200.0],["2019-11-29",32.7182,32.9804,32.6117,32.7756,84200.0],["2019-12-02",32.8739,32.9312,32.4396,32.4806,104400.0],["2019-12-03",32.1446,32.2102,31.907,32.1774,78100.0],["2019-12-04",32.2511,32.7592,32.2511,32.415,140600.0],["2019-12-05",32.6199,32.669,32.5052,32.5297,112500.0],["2019-12-06",32.964,33.1279,32.7756,32.8165,122900.0],["2019-12-09",32.7182,32.8575,32.5216,32.6936,106900.0],["2019-12-10",32.6035,32.8493,32.6035,32.6691,117800.0],["2019-12-11",32.6936,32.7756,32.497,32.5297,109900.0],["2019-12-12",32.6035,33.3901,32.6035,33.2508,129300.0],["2019-12-13",33.3328,33.4065,32.8411,33.1361,124700.0],["2019-12-16",33.4474,33.767,33.3655,33.5867,115800.0],["2019-12-17",33.6605,33.8408,33.3737,33.7506,127800.0],["2019-12-18",33.9227,33.9391,32.8575,33.0951,319000.0],["2019-12-19",33.1525,33.7834,33.1525,33.7752,196700.0],["2019-12-20",33.9227,34.0046,33.6359,33.9063,957200.0],["2019-12-23",33.9965,33.9965,33.4393,33.5376,131800.0],["2019-12-24",33.554,33.6031,33.4311,33.4393,65800.0],["2019-12-26",33.4393,33.4966,33.3409,33.4884,72200.0],["2019-12-27",33.4639,33.4639,33.1197,33.3328,133300.0],["2019-12-30",33.4557,33.595,33.3164,33.4475,71300.0],["2019-12-31",33.2836,33.6113,33.2262,33.2344,151700.0],["2020-01-02",33.3491,33.4229,33.1443,33.3491,135000.0],["2020-01-03",32.9231,33.4065,32.8657,33.3328,174500.0],["2020-01-06",32.9968,33.3,32.8411,33.1689,124100.0],["2020-01-07",33.1033,33.1771,32.6281,32.71,97800.0],["2020-01-08",32.6281,33.1115,32.6281,32.9804,95400.0],["2020-01-09",33.1853,33.2672,32.8821,33.0296,91600.0],["2020-01-10",32.9804,32.9804,32.5871,32.71,74600.0],["2020-01-13",32.7018,32.9312,32.5461,32.923,58700.0],["2020-01-14",32.7838,33.1689,32.6854,33.046,108200.0],["2020-01-15",32.8739,33.1771,32.8165,33.1361,142000.0],["2020-01-16",33.3245,33.6277,33.2262,33.5458,105500.0],["2020-01-17",33.8162,33.8162,33.4393,33.5294,100700.0],["2020-01-21",33.2836,33.4966,32.923,32.9722,132400.0],["2020-01-22",33.1279,33.1279,32.7674,32.8001,85000.0],["2020-01-23",32.7346,32.8329,32.4314,32.751,160500.0],["2020-01-24",32.6281,32.7756,32.0627,32.3249,80300.0],["2020-01-27",31.8579,32.1774,31.5055,31.907,99800.0],["2020-01-28",31.9398,33.1771,31.2761,31.5137,156000.0],["2020-01-29",31.4809,31.6776,31.145,31.3908,111700.0],["2020-01-30",31.1368,31.6776,31.1368,31.6694,127400.0],["2020-01-31",31.4809,31.7431,30.8992,30.9647,131600.0],["2020-02-03",31.0548,31.5874,30.9811,31.4809,173600.0],["2020-02-04",31.9398,32.161,31.7841,31.8497,81700.0],["2020-02-05",32.2102,32.415,32.0135,32.3659,87900.0],["2020-02-06",32.5134,32.5134,32.0053,32.0135,51800.0],["2020-02-07",31.8333,31.9152,31.6202,31.7595,55700.0],["2020-02-10",31.6038,31.8415,31.5137,31.8415,86200.0],["2020-02-11",31.9152,32.2675,31.9152,31.989,47600.0],["2020-02-12",32.1528,32.3085,32.0299,32.2184,77600.0],["2020-02-13",32.0463,32.4478,31.9644,32.4314,73900.0],["2020-02-14",32.4314,32.5707,32.1692,32.1938,71700.0],["2020-02-18",32.0463,32.2266,31.8742,32.1201,101300.0],["2020-02-19",32.1528,32.3904,32.0627,32.1692,63900.0],["2020-02-20",32.0627,32.4642,32.0627,32.3823,63700.0],["2020-02-21",32.3741,32.3823,32.0053,32.1856,97000.0],["2020-02-24",31.3252,31.5383,31.186,31.358,66100.0],["2020-02-25",31.3334,31.3334,30.6042,30.6042,128000.0],["2020-02-26",30.7271,31.0958,30.3092,30.3584,102100.0],["2020-02-27",29.9044,30.7463,29.3431,29.3761,183700.0],["2020-02-28",28.493,29.0625,27.3209,27.8079,258600.0],["2020-03-02",27.6758,29.4339,27.6015,29.3596,160300.0],["2020-03-03",29.1533,29.9209,28.2206,28.592,144900.0],["2020-03-04",28.7901,29.0047,27.9895,28.9304,138600.0],["2020-03-05",28.2288,28.3857,27.1971,27.7171,184700.0],["2020-03-06",26.7761,27.5025,26.4377,27.3539,184700.0],["2020-03-09",25.7031,26.2148,24.597,24.8199,189200.0],["2020-03-10",25.538,25.8764,24.7209,25.538,195200.0],["2020-03-11",24.9024,25.3812,24.2916,24.5393,235500.0],["2020-03-12",23.1113,24.9685,22.7316,23.1278,354600.0],["2020-03-13",24.4402,25.7939,23.8129,25.7774,308500.0],["2020-03-16",22.905,24.8447,22.8637,23.8955,307500.0],["2020-03-17",24.3164,28.0637,23.8707,27.6263,418700.0],["2020-03-18",26.2231,28.2453,26.2231,27.2631,264800.0],["2020-03-19",27.1145,29.0872,26.5202,28.2371,308700.0],["2020-03-20",27.6428,27.9069,25.604,25.7609,502500.0],["2020-03-23",25.7774,26.5863,23.4085,24.3907,319200.0],["2020-03-24",25.1748,26.3551,24.7786,26.1571,259600.0],["2020-03-25",26.0993,26.3964,24.8034,25.3729,320600.0],["2020-03-26",25.8599,27.6345,25.8021,27.5602,173400.0],["2020-03-27",26.578,27.3539,25.7361,25.9094,223600.0],["2020-03-30",26.1571,26.9825,24.7704,26.6606,214700.0],["2020-03-31",26.4129,26.9329,25.9837,26.7348,192900.0],["2020-04-01",26.1488,26.1488,25.2244,26.025,276500.0],["2020-04-02",25.8847,27.0155,25.6948,26.8917,197000.0],["2020-04-03",26.7761,27.164,25.7939,26.6358,228900.0],["2020-04-06",27.5768,27.6593,26.2644,26.9082,219300.0],["2020-04-07",27.519,27.519,25.9672,26.3139,192200.0],["2020-04-08",26.5615,27.3291,26.1488,26.8504,135600.0],["2020-04-09",27.4529,29.0542,27.2796,28.8644,141100.0],["2020-04-13",28.5012,29.0212,27.0155,27.2383,102000.0],["2020-04-14",28.138,28.2783,26.7926,27.032,117900.0],["2020-04-15",26.2726,27.6263,25.7526,25.8847,216100.0],["2020-04-16",25.6371,26.025,24.6383,25.3317,211900.0],["2020-04-17",26.512,26.6936,25.7444,26.1736,230000.0],["2020-04-20",25.4307,26.446,25.4307,25.8434,173000.0],["2020-04-21",24.9355,25.571,24.7539,25.4224,123800.0],["2020-04-22",25.6536,25.8847,24.9355,25.4307,131200.0],["2020-04-23",25.3482,26.1406,25.2574,25.7526,138300.0],["2020-04-24",25.8434,26.1901,25.5793,25.7609,120300.0],["2020-04-27",26.1158,27.6015,26.0332,27.1888,127200.0],["2020-04-28",27.3622,27.5355,26.3387,27.0568,173500.0],["2020-04-29",27.9895,29.6485,27.519,28.9717,223500.0],["2020-04-30",28.1545,28.4104,27.2466,27.3456,175100.0],["2020-05-01",26.5698,27.0815,25.8929,26.2561,137000.0],["2020-05-04",25.9177,26.3882,25.4224,26.2396,165500.0],["2020-05-05",26.7348,26.9577,25.9507,26.0828,157300.0],["2020-05-06",26.0993,26.5202,25.3069,25.4967,128300.0],["2020-05-07",26.0167,26.124,25.1831,25.3151,120400.0],["2020-05-08",25.9012,26.2726,25.6701,26.0498,129700.0],["2020-05-11",25.505,25.5132,24.4402,24.919,217900.0],["2020-05-12",24.7621,25.1501,23.557,23.6148,208200.0],["2020-05-13",23.524,23.5735,22.1621,22.8059,271500.0],["2020-05-14",22.2199,23.1113,21.7246,22.7812,235800.0],["2020-05-15",22.4923,22.938,22.2612,22.7316,216600.0],["2020-05-18",23.8294,24.8117,23.7386,24.5888,209300.0],["2020-05-19",24.3577,24.498,23.3259,23.3342,138600.0],["2020-05-20",23.7964,24.8447,23.7964,24.8282,193300.0],["2020-05-21",24.8694,25.2986,24.5475,24.6218,164800.0],["2020-05-22",24.8777,24.8777,24.1843,24.6466,100400.0],["2020-05-26",25.7609,26.091,25.4224,25.7939,175700.0],["2020-05-27",26.6606,27.8161,26.3304,27.585,196800.0],["2020-05-28",28.1628,28.1628,26.2974,26.578,165400.0],["2020-05-29",26.2118,26.2118,25.5126,26.0703,173200.0],["2020-06-01",25.9704,26.2118,25.5292,25.5292,139600.0],["2020-06-02",25.8039,26.0619,25.3294,25.5042,106100.0],["2020-06-03",26.0286,27.0691,26.0286,26.4199,143700.0],["2020-06-04",26.1369,26.7445,25.9204,26.5863,156000.0],["2020-06-05",28.2261,28.8421,27.3605,28.1346,203900.0],["2020-06-08",28.4342,28.7339,27.7766,28.2178,185600.0],["2020-06-09",27.6851,28.4342,27.2522,27.8183,171500.0],["2020-06-10",27.8599,27.8599,26.628,26.6696,141700.0],["2020-06-11",25.4793,25.5792,24.4388,24.6386,218300.0],["2020-06-12",25.7706,25.7706,24.572,25.2212,185800.0],["2020-06-15",24.4971,25.7373,24.2307,25.2212,206100.0],["2020-06-16",26.2367,26.4365,25.4543,25.8788,221700.0],["2020-06-17",25.8372,26.1785,25.0964,25.1463,181000.0],["2020-06-18",24.88,25.7456,24.88,25.2795,144700.0],["2020-06-19",25.4376,25.4376,24.5886,25.2462,562400.0],["2020-06-22",24.9216,25.4376,24.6802,25.2212,129900.0],["2020-06-23",25.5625,25.7123,24.8633,24.8716,139000.0],["2020-06-24",24.5387,24.5387,23.7895,23.9976,170600.0],["2020-06-25",23.8561,24.7634,23.8561,24.7384,173700.0],["2020-06-26",24.7384,24.7384,23.7396,23.9227,295100.0],["2020-06-29",24.3555,25.2296,24.264,25.163,126400.0],["2020-06-30",25.0215,26.0286,25.0215,25.6041,155400.0],["2020-07-01",25.4376,26.0037,24.2723,24.3389,174700.0],["2020-07-02",24.9798,25.2795,24.2307,24.3389,127200.0],["2020-07-06",24.8716,25.138,24.0725,24.1724,111900.0],["2020-07-07",23.9061,23.956,23.4066,23.5731,180700.0],["2020-07-08",23.5481,23.8478,22.9488,23.3234,187300.0],["2020-07-09",23.2235,23.2235,22.4327,22.5826,143300.0],["2020-07-10",22.6991,23.6397,22.6991,23.5814,166000.0],["2020-07-13",23.956,24.522,23.5481,24.1142,157900.0],["2020-07-14",24.0392,24.4638,23.5731,23.9394,195600.0],["2020-07-15",24.572,25.421,24.4221,25.0548,228100.0],["2020-07-16",24.8217,25.1713,24.6552,24.855,133800.0],["2020-07-17",24.7218,24.9715,24.3888,24.4554,126000.0],["2020-07-20",24.3223,24.3805,23.931,24.0392,93800.0],["2020-07-21",24.3555,25.5375,24.3555,25.4793,208000.0],["2020-07-22",25.2379,25.4876,24.6136,24.7634,97600.0],["2020-07-23",24.7218,25.2628,24.7218,25.1963,100200.0],["2020-07-24",25.2296,25.4626,24.8467,24.88,72900.0],["2020-07-27",24.7468,24.7468,24.1974,24.4055,79400.0],["2020-07-28",25.5375,25.6374,24.6968,24.7301,129800.0],["2020-07-29",24.8134,25.7872,24.6219,25.6208,118700.0],["2020-07-30",25.1297,25.2212,24.6635,25.0964,91400.0],["2020-07-31",24.9132,25.0714,24.2057,24.7967,172800.0],["2020-08-03",24.9049,24.9049,24.572,24.6635,114200.0],["2020-08-04",24.5054,24.6219,24.2224,24.572,110600.0],["2020-08-05",24.8383,25.3794,24.572,25.2961,165100.0],["2020-08-06",25.1879,25.396,24.9882,25.2046,72100.0],["2020-08-07",25.1047,26.3033,24.9715,26.295,92500.0],["2020-08-10",26.4115,27.2522,26.3117,26.553,108000.0],["2020-08-11",27.0941,27.4687,26.6363,26.8943,129500.0],["2020-08-12",27.3937,27.4853,25.2212,26.8361,121000.0],["2020-08-13",26.628,26.8444,26.3366,26.4365,97400.0],["2020-08-14",26.2118,26.8111,26.1951,26.6196,163600.0],["2020-08-17",26.3949,26.5447,26.1119,26.2534,95200.0],["2020-08-18",26.1868,26.1868,25.6957,25.7873,85500.0],["2020-08-19",25.8372,26.1785,25.5792,25.7956,90800.0],["2020-08-20",25.4376,25.5542,25.2878,25.3877,76000.0],["2020-08-21",25.4793,25.5708,25.0548,25.2712,115200.0],["2020-08-24",25.5542,25.9787,25.2046,25.9454,72600.0],["2020-08-25",26.27,26.32,25.6208,26.0203,70200.0],["2020-08-26",26.0619,26.2867,25.5292,25.5875,91200.0],["2020-08-27",25.4876,26.2201,25.4543,26.0786,109300.0],["2020-08-28",26.3116,26.3283,25.7623,25.9371,88900.0],["2020-08-31",25.8531,25.9959,25.5844,25.5844,125200.0],["2020-09-01",25.4669,25.6768,25.3661,25.5676,88500.0],["2020-09-02",25.4921,25.7943,25.4165,25.6936,89100.0],["2020-09-03",25.744,26.5668,25.6516,25.7859,121700.0],["2020-09-04",26.3485,26.4997,25.7524,26.1386,71400.0],["2020-09-08",25.9623,25.9623,24.9967,25.2486,115100.0],["2020-09-09",25.3997,25.5508,24.8035,24.8707,137500.0],["2020-09-10",24.8791,25.2989,24.3501,24.4341,126800.0],["2020-09-11",24.5264,24.5264,24.0982,24.199,126700.0],["2020-09-14",24.283,24.8119,24.283,24.5013,118700.0],["2020-09-15",24.7532,24.9547,24.1402,24.3501,126200.0],["2020-09-16",24.6692,24.9547,24.2578,24.6356,172100.0],["2020-09-17",24.241,24.5516,24.073,24.2578,123800.0],["2020-09-18",24.5013,24.5013,23.9051,24.1486,690500.0],["2020-09-21",23.6868,24.4257,22.6792,22.9563,210300.0],["2020-09-22",23.0738,23.3341,22.4861,22.7212,139000.0],["2020-09-23",22.654,23.2922,22.1754,22.1922,166600.0],["2020-09-24",22.2762,22.9395,22.2174,22.4105,108400.0],["2020-09-25",22.1418,22.78,22.0914,22.3937,99800.0],["2020-09-28",22.612,24.8707,22.612,22.8136,123300.0],["2020-09-29",22.7212,22.7296,22.1922,22.4777,91000.0],["2020-09-30",22.5868,23.0319,22.3601,22.5197,163900.0],["2020-10-01",22.4525,22.7212,22.0746,22.4441,184600.0],["2020-10-02",22.1754,23.0151,22.167,22.8975,161300.0],["2020-10-05",22.9647,23.5776,22.9647,23.3425,123500.0],["2020-10-06",23.6028,24.2242,23.4601,23.67,251200.0],["2020-10-07",23.8967,24.2913,23.4433,23.5524,311500.0],["2020-10-08",23.8127,24.241,23.712,24.1822,113100.0],["2020-10-09",24.3165,24.4005,23.8715,23.9387,88400.0],["2020-10-12",23.8883,24.4425,23.7624,24.4173,81700.0],["2020-10-13",24.1822,24.1822,23.4601,23.4937,80500.0],["2020-10-14",23.5608,23.9135,23.0151,23.0319,71800.0],["2020-10-15",22.6204,23.67,22.6204,23.6448,67100.0],["2020-10-16",23.5021,23.8127,23.2334,23.5776,72200.0],["2020-10-19",23.754,23.8211,23.183,23.1998,71800.0],["2020-10-20",23.4349,23.8715,23.4349,23.5524,84600.0],["2020-10-21",23.5105,23.8043,23.3845,23.6364,50300.0],["2020-10-22",23.7204,24.4677,23.5273,24.3921,98200.0],["2020-10-23",24.5013,24.9043,24.283,24.4929,60700.0],["2020-10-26",24.3249,24.3501,23.8211,24.283,88300.0],["2020-10-27",24.4005,24.5768,23.7708,23.8043,100600.0],["2020-10-28",23.0151,23.5944,22.5616,22.57,144300.0],["2020-10-29",22.4357,23.4013,21.9991,23.0235,120300.0],["2020-10-30",22.9479,23.4769,22.7884,22.9899,104000.0],["2020-11-02",23.1662,23.5692,22.9815,23.3593,98200.0],["2020-11-03",23.7792,24.115,23.4433,23.9135,121500.0],["2020-11-04",23.3341,23.3341,21.9571,21.9907,125200.0],["2020-11-05",21.9151,22.9983,21.9151,22.78,102600.0],["2020-11-06",22.9563,23.0067,22.3349,22.3433,99200.0],["2020-11-09",24.0143,26.3653,23.6532,25.3745,258100.0],["2020-11-10",25.6264,26.2981,25.4501,26.0798,164800.0],["2020-11-11",26.1302,26.1302,24.8035,25.1226,132400.0],["2020-11-12",24.8539,24.8539,24.2829,24.6776,158800.0],["2020-11-13",24.8119,25.6012,24.728,25.3577,114700.0],["2020-11-16",26.1806,26.5416,25.8447,26.3989,135700.0],["2020-11-17",26.0462,26.6676,25.4921,26.3317,182200.0],["2020-11-18",26.634,26.634,25.6768,25.6852,103100.0],["2020-11-19",25.5424,25.9287,25.3073,25.8615,87100.0],["2020-11-20",25.4417,25.7608,25.3577,25.6264,174800.0],["2020-11-23",25.8111,26.4913,25.4753,26.1554,182700.0],["2020-11-24",25.9959,27.4569,25.9959,27.2721,187000.0],["2020-11-25",26.9867,27.5912,26.4493,26.676,122300.0],["2020-11-27",26.6592,27.1882,26.1722,26.4996,109800.0],["2020-11-30",26.2286,26.2286,25.314,25.3648,145200.0],["2020-12-01",25.856,26.1948,25.5003,25.9153,164300.0],["2020-12-02",25.8729,26.3049,25.712,26.2286,167200.0],["2020-12-03",25.9407,26.4319,25.9407,26.254,128400.0],["2020-12-04",26.6182,27.1348,26.4319,27.0755,101700.0],["2020-12-07",26.7622,27.084,26.5928,27.0078,102800.0],["2020-12-08",26.7283,27.3211,26.7283,27.2703,107500.0],["2020-12-09",27.6684,27.8208,27.1687,27.3296,110000.0],["2020-12-10",27.0671,27.3466,26.8045,27.3381,71800.0],["2020-12-11",27.0586,27.4058,26.9909,27.1518,83400.0],["2020-12-14",27.5244,27.6091,27.0586,27.1348,150100.0],["2020-12-15",27.5413,27.9733,25.9068,27.8124,239000.0],["2020-12-16",27.9055,27.9648,27.4905,27.5159,185800.0],["2020-12-17",27.6176,27.6176,27.1856,27.3974,147600.0],["2020-12-18",27.5583,27.8039,27.0417,27.3127,944300.0],["2020-12-21",27.228,27.5244,26.2964,26.4742,278800.0],["2020-12-22",26.7368,27.0925,25.9492,25.9915,105700.0],["2020-12-23",26.0508,26.7622,26.0084,26.6944,106900.0],["2020-12-24",26.6775,27.101,26.4319,26.9909,97800.0],["2020-12-28",27.0417,27.6006,26.9146,27.372,167700.0],["2020-12-29",27.3296,27.4482,26.5759,26.7622,111600.0],["2020-12-30",26.7453,27.1433,26.7198,26.9655,115500.0],["2020-12-31",26.9231,27.3296,26.7368,27.1856,114000.0],["2021-01-04",27.3381,27.3381,26.271,26.9231,276800.0],["2021-01-05",26.9655,27.5159,26.6775,27.1094,292200.0],["2021-01-06",27.8547,30.0821,27.8547,29.5485,500900.0],["2021-01-07",29.4638,29.9042,29.142,29.4977,236700.0],["2021-01-08",29.4299,29.5824,28.4137,28.9557,211800.0],["2021-01-11",28.5407,29.4045,28.5407,29.3707,194100.0],["2021-01-12",29.7687,30.1667,29.5739,29.9296,131400.0],["2021-01-13",29.7687,29.7687,29.015,29.2267,101600.0],["2021-01-14",29.557,29.9974,29.3198,29.7433,104000.0],["2021-01-15",29.3707,29.7094,29.0997,29.4808,114700.0],["2021-01-19",29.7433,29.7518,29.3368,29.5654,192500.0],["2021-01-20",29.5062,29.8111,29.2436,29.4215,116100.0],["2021-01-21",29.2606,29.3029,28.6762,28.9472,139900.0],["2021-01-22",28.6339,29.7857,28.3883,29.684,173400.0],["2021-01-25",29.3453,29.7941,28.5915,29.7264,148100.0],["2021-01-26",29.8534,29.8957,29.4638,29.5316,80300.0],["2021-01-27",28.7016,29.2436,27.9733,28.1596,206100.0],["2021-01-28",29.1335,29.1335,27.6769,28.0834,233500.0],["2021-01-29",28.3883,28.727,27.5075,27.9563,244000.0],["2021-02-01",27.9563,28.312,27.4397,28.1257,110200.0],["2021-02-02",28.6508,28.9218,28.0664,28.7016,92300.0],["2021-02-03",28.456,28.6169,28.0495,28.5068,116800.0],["2021-02-04",28.7609,29.4384,28.4814,29.286,156800.0],["2021-02-05",29.286,29.4384,28.7948,29.1505,104600.0],["2021-02-08",29.3622,29.8619,29.2182,29.8619,126700.0],["2021-02-09",29.7433,30.3277,29.4299,30.1752,126800.0],["2021-02-10",30.3785,30.6241,30.0143,30.0821,139800.0],["2021-02-11",30.0228,30.3869,29.5654,30.0482,176900.0],["2021-02-12",29.9211,30.3107,29.7602,30.0567,88800.0],["2021-02-16",29.9381,30.4208,29.9381,30.1413,101100.0],["2021-02-17",29.972,30.4801,29.8449,30.1329,95800.0],["2021-02-18",30.0228,30.3615,29.7687,29.8449,114000.0],["2021-02-19",29.9804,30.3023,29.9466,30.2345,164000.0],["2021-02-22",30.3107,31.0306,29.8788,30.9374,103800.0],["2021-02-23",31.327,32.1146,30.8697,31.2423,155100.0],["2021-02-24",31.5472,32.1654,31.3524,31.9283,142700.0],["2021-02-25",31.9961,32.3009,31.6573,31.7759,155300.0],["2021-02-26",31.7417,31.7673,30.2489,30.9058,193200.0],["2021-03-01",31.5797,31.7759,31.1873,31.6565,85500.0],["2021-03-02",31.6138,31.7076,31.1361,31.392,89400.0],["2021-03-03",31.5455,32.8336,31.4858,32.0574,155600.0],["2021-03-04",32.0659,33.1152,31.8015,32.2621,166900.0],["2021-03-05",32.8763,33.644,32.646,33.499,199200.0],["2021-03-08",34.0791,35.1027,33.6696,34.8554,175400.0],["2021-03-09",34.7274,35.1369,33.8658,34.5568,144300.0],["2021-03-10",34.5056,35.6913,34.1729,35.5037,191900.0],["2021-03-11",35.3075,35.5549,35.0516,35.461,131500.0],["2021-03-12",35.8278,36.5017,35.5378,36.1434,147500.0],["2021-03-15",36.2629,36.2629,34.7359,35.3331,153500.0],["2021-03-16",35.1113,35.4696,34.7189,35.1283,170100.0],["2021-03-17",34.8298,35.5037,34.4459,34.77,142900.0],["2021-03-18",35.2392,35.9302,34.5312,34.8639,158500.0],["2021-03-19",34.1985,35.3501,33.6014,35.2136,592800.0],["2021-03-22",34.8298,34.8298,33.7976,34.045,114500.0],["2021-03-23",33.6014,33.9511,32.8422,33.0725,161500.0],["2021-03-24",33.5246,34.4288,32.8934,33.1578,135100.0],["2021-03-25",32.9531,33.8914,32.4242,33.7635,118900.0],["2021-03-26",34.1473,34.8553,33.7976,34.77,95600.0],["2021-03-29",34.3606,35.316,33.9341,34.1985,179800.0],["2021-03-30",34.5056,35.1027,34.3776,34.4374,115400.0],["2021-03-31",34.2668,34.9151,33.7294,34.0364,195100.0],["2021-04-01",33.8146,33.8914,33.3284,33.7293,128200.0],["2021-04-05",34.3265,34.8042,33.5929,33.9597,192200.0],["2021-04-06",33.8914,34.0791,33.4308,33.5928,137000.0],["2021-04-07",33.7464,33.772,33.1749,33.4564,157900.0],["2021-04-08",33.3625,33.4734,32.8422,33.4308,147800.0],["2021-04-09",33.6184,33.6952,33.3028,33.5843,123200.0],["2021-04-12",33.7208,33.8658,33.4478,33.6782,96600.0],["2021-04-13",33.4222,33.7037,32.8592,32.8678,96100.0],["2021-04-14",32.8507,33.6014,32.8507,33.2687,92200.0],["2021-04-15",33.2516,33.4052,32.5692,33.1407,84600.0],["2021-04-16",33.5843,33.6952,33.0725,33.354,77100.0],["2021-04-19",33.3028,33.7549,32.8507,33.2943,98100.0],["2021-04-20",32.9872,33.1834,32.1171,32.1341,128900.0],["2021-04-21",32.1171,32.9275,32.1171,32.8336,99300.0],["2021-04-22",32.7739,33.0298,32.4071,32.4157,99200.0],["2021-04-23",32.4157,33.8061,32.4157,33.6099,167500.0],["2021-04-26",33.6184,34.1047,32.919,33.1493,110100.0],["2021-04-27",33.6014,33.789,32.3901,32.8763,166400.0],["2021-04-28",32.8678,33.5161,32.5777,32.5863,82500.0],["2021-04-29",32.9787,33.3625,32.6972,32.8166,116300.0],["2021-04-30",32.4754,32.9275,32.245,32.3218,213700.0],["2021-05-03",33.0298,33.2687,32.5777,33.081,218700.0],["2021-05-04",32.7825,33.4052,32.7825,33.1749,89100.0],["2021-05-05",33.1663,33.2431,32.7569,33.1322,81400.0],["2021-05-06",33.2175,34.0194,33.0554,33.9511,117600.0],["2021-05-07",33.8658,34.0706,33.482,33.7635,94700.0],["2021-05-10",33.8402,34.2241,33.1151,33.1749,105500.0],["2021-05-11",32.936,33.5331,32.7227,33.0128,87300.0],["2021-05-12",33.1066,33.4564,32.2962,32.3986,99300.0],["2021-05-13",32.2962,34.3947,32.2962,34.1644,191700.0],["2021-05-14",34.6336,34.6336,34.0279,34.4374,110300.0],["2021-05-17",34.2241,34.6847,34.062,34.625,98800.0],["2021-05-18",34.4459,34.6677,33.9511,33.9511,114900.0],["2021-05-19",33.6014,34.062,32.9616,34.0194,141900.0],["2021-05-20",33.8232,33.9852,33.3711,33.917,173700.0],["2021-05-21",34.2326,35.0345,33.9511,34.7359,570900.0],["2021-05-24",35.026,35.026,33.8829,34.1985,137700.0],["2021-05-25",34.1388,34.3947,32.9531,32.9531,141100.0],["2021-05-26",32.8848,33.4137,32.8507,33.2943,79600.0],["2021-05-27",33.7123,33.9682,33.4393,33.6014,140200.0],["2021-05-28",33.7216,33.7216,32.6394,33.4897,92600.0],["2021-06-01",33.6701,33.9364,33.5584,33.6529,160700.0],["2021-06-02",33.7646,33.9364,33.2492,33.3265,97800.0],["2021-06-03",33.3265,33.5327,33.086,33.4124,121800.0],["2021-06-04",33.3265,33.6873,32.7768,33.2063,79500.0],["2021-06-07",33.1633,33.5327,32.983,33.3008,76800.0],["2021-06-08",33.4124,33.7474,33.0774,33.5499,117200.0],["2021-06-09",33.0688,33.3952,33.0345,33.1204,186400.0],["2021-06-10",33.3437,33.4983,32.6308,32.6823,100800.0],["2021-06-11",32.8541,33.1977,32.5277,32.5535,107200.0],["2021-06-14",32.5878,32.648,32.1068,32.4934,147700.0],["2021-06-15",32.6995,33.3866,32.5105,33.0173,145100.0],["2021-06-16",32.8112,33.7646,32.4848,33.5241,135800.0],["2021-06-17",33.5499,33.6959,32.2872,32.4075,186300.0],["2021-06-18",31.8577,32.3903,30.9816,31.0589,350600.0],["2021-06-21",31.1964,32.27,31.1792,31.9866,126700.0],["2021-06-22",31.978,32.1584,31.2909,31.6774,101500.0],["2021-06-23",31.6001,31.8835,31.3166,31.3939,166000.0],["2021-06-24",31.7719,32.021,31.3424,32.0038,77300.0],["2021-06-25",31.9093,32.3473,31.7976,32.0897,365300.0],["2021-06-28",31.7976,31.8921,30.87,30.8872,129600.0],["2021-06-29",31.1191,31.1277,30.8958,30.9387,162000.0],["2021-06-30",30.7841,31.1878,30.7841,30.8957,108600.0],["2021-07-01",30.9816,31.1964,30.8528,30.9988,112200.0],["2021-07-02",30.9215,30.9731,30.5522,30.5694,131800.0],["2021-07-06",30.4062,30.4062,29.5816,29.8908,190400.0],["2021-07-07",29.6074,30.3374,29.6074,29.8135,211300.0],["2021-07-08",29.3239,29.4785,28.7141,28.9803,257900.0],["2021-07-09",30.3374,30.3374,29.427,29.8736,183100.0],["2021-07-12",29.5386,30.0798,29.2895,29.9681,164800.0],["2021-07-13",29.8479,29.9853,29.281,29.4098,103100.0],["2021-07-14",29.4957,29.865,29.1264,29.4012,103800.0],["2021-07-15",29.1693,29.8135,29.0147,29.7448,126300.0],["2021-07-16",29.9337,30.054,29.0834,29.1779,96600.0],["2021-07-19",29.281,29.281,28.1214,28.319,163900.0],["2021-07-20",28.3963,29.5472,28.3963,28.8085,191800.0],["2021-07-21",29.1607,29.5644,28.9803,29.1178,107100.0],["2021-07-22",29.0147,29.3754,28.1386,28.1901,91400.0],["2021-07-23",28.3275,28.7742,28.1128,28.3104,114400.0],["2021-07-26",28.3963,28.9975,28.3963,28.5337,69600.0],["2021-07-27",28.1472,29.2037,28.0527,28.8429,154800.0],["2021-07-28",30.1141,30.1141,29.1607,29.5988,170300.0],["2021-07-29",30.1914,30.3031,29.9252,29.9853,156800.0],["2021-07-30",29.7534,30.346,29.7534,29.9337,172500.0],["2021-08-02",30.1743,30.8614,29.9853,30.1399,212400.0],["2021-08-03",30.5693,30.9301,30.0798,30.7927,239500.0],["2021-08-04",30.3117,30.6982,30.243,30.3546,134200.0],["2021-08-05",30.4062,30.8013,30.4062,30.6982,71600.0],["2021-08-06",31.1362,31.6946,30.9215,31.3166,104800.0],["2021-08-09",31.2823,31.5657,30.9645,31.2136,67600.0],["2021-08-10",31.205,31.8749,31.1019,31.7804,84200.0],["2021-08-11",31.9436,32.2357,30.8098,32.2271,87500.0],["2021-08-12",32.3388,32.3388,31.6602,31.9265,76600.0],["2021-08-13",31.832,31.9522,31.5056,31.6774,51400.0],["2021-08-16",31.4283,31.7976,31.1105,31.6258,123400.0],["2021-08-17",31.4884,31.6516,31.0675,31.3252,88700.0],["2021-08-18",31.205,31.4197,30.8786,30.9043,79300.0],["2021-08-19",30.6638,30.8614,30.346,30.7411,98800.0],["2021-08-20",30.6295,31.1964,30.346,31.1792,97300.0],["2021-08-23",31.4025,31.5743,31.205,31.4712,90800.0],["2021-08-24",31.4541,31.4712,31.2136,31.2651,57000.0],["2021-08-25",31.205,31.6774,31.0933,31.1105,94700.0],["2021-08-26",31.3338,31.3338,30.6552,30.6982,68700.0],["2021-08-27",30.724,31.6688,30.4577,31.5657,138800.0],["2021-08-30",31.5743,31.5743,30.8013,30.8614,75800.0],["2021-08-31",30.9133,31.3895,30.8008,31.0432,77400.0],["2021-09-01",31.0951,31.1297,30.5065,30.922,89400.0],["2021-09-02",30.8441,31.1384,30.6103,30.6883,78600.0],["2021-09-03",30.6363,30.7748,30.2468,30.4112,107500.0],["2021-09-07",30.5151,30.8441,30.3766,30.4459,98100.0],["2021-09-08",30.3333,30.5065,29.7966,30.0217,92200.0],["2021-09-09",30.065,30.316,29.9438,30.0044,115900.0],["2021-09-10",30.1083,30.1083,29.2599,29.3205,90200.0],["2021-09-13",29.6235,29.9265,29.3291,29.8053,168200.0],["2021-09-14",29.8312,32.056,29.1127,29.1906,109800.0],["2021-09-15",29.2426,29.6062,29.0088,29.3811,170300.0],["2021-09-16",29.4503,29.6321,28.8357,29.0608,147900.0],["2021-09-17",29.0435,29.8053,28.8703,29.762,611100.0],["2021-09-20",29.6062,29.6062,28.5847,29.0694,197100.0],["2021-09-21",29.2079,29.2079,28.6453,28.7578,153400.0],["2021-09-22",29.0868,29.5888,28.9656,29.2426,144900.0],["2021-09-23",29.485,30.3247,29.485,29.9697,112000.0],["2021-09-24",29.9697,30.619,29.9697,30.3766,104600.0],["2021-09-27",30.6969,31.7963,30.6969,31.3375,116700.0],["2021-09-28",31.4847,31.7271,30.9306,31.0605,75600.0],["2021-09-29",31.0172,31.5539,31.0172,31.4154,113000.0],["2021-09-30",31.5453,31.6578,31.1471,31.2683,115000.0],["2021-10-01",31.4068,32.0301,31.1904,31.6751,150900.0],["2021-10-04",31.6492,32.0301,31.3548,31.4933,94700.0],["2021-10-05",31.6405,31.9435,31.2423,31.7357,176300.0],["2021-10-06",31.476,31.805,31.0259,31.7617,87400.0],["2021-10-07",31.9781,32.411,31.5886,32.3244,129700.0],["2021-10-08",32.1599,32.5235,32.1166,32.3763,46500.0],["2021-10-11",32.5495,32.6534,31.8569,31.9348,47100.0],["2021-10-12",31.8136,32.082,31.7011,31.9521,65400.0],["2021-10-13",31.8829,31.8829,31.2769,31.476,65100.0],["2021-10-14",31.8742,31.8829,31.5106,31.8483,49700.0],["2021-10-15",32.3417,32.3417,31.7184,31.7444,108200.0],["2021-10-18",31.7704,32.0733,31.528,31.5712,70800.0],["2021-10-19",31.6059,31.6059,31.2163,31.4933,61400.0],["2021-10-20",31.4068,32.0907,31.4068,32.082,68200.0],["2021-10-21",31.9435,32.082,31.6665,32.0474,71500.0],["2021-10-22",32.0647,32.385,31.9954,32.359,64100.0],["2021-10-25",32.5581,32.5927,32.2118,32.5062,74700.0],["2021-10-26",32.6187,32.6274,32.2378,32.4542,79700.0],["2021-10-27",32.0041,32.1166,31.1817,31.2509,125000.0],["2021-10-28",31.0951,32.0474,31.0951,31.4068,109200.0],["2021-10-29",31.502,31.8396,31.4501,31.7617,93700.0],["2021-11-01",31.9954,32.8092,31.9435,32.7572,107700.0],["2021-11-02",32.7572,32.7572,31.9262,32.0041,76400.0],["2021-11-03",31.8396,32.9563,31.7617,32.8351,111900.0],["2021-11-04",32.8698,32.8698,31.7877,32.108,100700.0],["2021-11-05",32.4802,33.3545,32.3504,33.1641,102200.0],["2021-11-08",33.2074,33.4757,32.991,33.268,80600.0],["2021-11-09",33.0775,33.4757,32.7226,33.3545,84100.0],["2021-11-10",33.3286,33.5883,32.662,33.3545,92100.0],["2021-11-11",33.3892,33.7354,33.3372,33.493,53900.0],["2021-11-12",33.5969,33.5969,32.8784,33.0775,59400.0],["2021-11-15",33.2247,33.2333,32.7572,32.8957,98900.0],["2021-11-16",32.8957,32.9217,32.5841,32.7486,78600.0],["2021-11-17",32.7832,32.7832,32.0301,32.3157,97600.0],["2021-11-18",32.2378,32.5062,32.0301,32.2292,93100.0],["2021-11-19",31.8569,32.2378,31.502,32.108,108700.0],["2021-11-22",32.3677,33.3199,32.3677,32.7226,157500.0],["2021-11-23",32.8351,33.3719,32.8351,33.1641,116600.0],["2021-11-24",33.0342,33.2853,32.9131,32.9736,105400.0],["2021-11-26",31.8656,32.1686,30.7921,31.3462,138700.0],["2021-11-29",31.7184,32.1686,31.3721,31.502,181000.0],["2021-11-30",31.1269,31.9644,31.1269,31.502,202600.0],["2021-12-01",32.0254,33.0461,31.5369,31.8771,171100.0],["2021-12-02",32.1563,33.0374,31.9207,32.828,124400.0],["2021-12-03",32.8804,32.9938,32.0429,32.2174,146700.0],["2021-12-06",32.7146,33.4998,32.6099,32.9763,140200.0],["2021-12-07",33.3253,33.5696,32.1563,32.418,113900.0],["2021-12-08",32.5401,32.6448,32.0429,32.322,82600.0],["2021-12-09",32.0167,32.2086,31.9033,31.9556,66400.0],["2021-12-10",32.165,32.4006,31.7288,32.1825,73300.0],["2021-12-13",32.2174,32.3831,31.7812,32.1301,113300.0],["2021-12-14",32.2086,33.0723,32.0167,32.4703,229100.0],["2021-12-15",32.671,33.2293,31.8684,31.9905,416400.0],["2021-12-16",32.2871,33.2032,32.1127,32.6972,162800.0],["2021-12-17",32.418,33.081,31.659,32.2435,706600.0],["2021-12-20",31.9556,32.2086,31.3973,31.9556,163600.0],["2021-12-21",32.1563,32.9589,32.1563,32.6186,77300.0],["2021-12-22",32.418,32.8978,32.418,32.8978,76100.0],["2021-12-23",33.1159,33.3602,32.5576,33.1246,77700.0],["2021-12-27",33.2991,33.6132,32.8193,33.5521,81400.0],["2021-12-28",33.6655,33.9709,33.5608,33.7702,70500.0],["2021-12-29",33.7179,33.8662,33.4823,33.6045,75000.0],["2021-12-30",33.7004,33.8226,33.2991,33.5696,89900.0],["2021-12-31",33.4387,33.7702,33.2642,33.6045,71900.0],["2022-01-03",33.7353,34.5379,33.5957,34.1104,133000.0],["2022-01-04",34.4419,35.2794,34.3547,34.8781,107700.0],["2022-01-05",34.9654,35.5063,34.7298,34.913,91300.0],["2022-01-06",35.2533,35.9686,34.9305,35.9686,83400.0],["2022-01-07",36.0471,36.2216,35.7854,36.082,117200.0],["2022-01-10",36.1431,36.4136,35.925,36.1257,152300.0],["2022-01-11",36.3001,36.3001,35.4103,36.0646,120800.0],["2022-01-12",36.1606,36.3525,35.6458,35.7331,139100.0],["2022-01-13",35.8465,36.3699,35.672,36.0908,98600.0],["2022-01-14",35.6895,36.8061,35.3231,36.7625,121700.0],["2022-01-18",36.9283,36.9283,36.1518,36.2478,104300.0],["2022-01-19",36.3612,36.3612,35.0788,35.2009,128900.0],["2022-01-20",35.1747,35.4714,34.2587,34.3373,89400.0],["2022-01-21",34.0319,35.3056,33.9796,34.2238,214100.0],["2022-01-24",33.84,35.1922,33.683,34.9828,160300.0],["2022-01-25",34.6775,35.4016,34.189,35.0701,92500.0],["2022-01-26",35.105,35.6458,33.8051,34.3809,158400.0],["2022-01-27",33.177,34.4594,33.0897,33.3689,196300.0],["2022-01-28",33.4561,33.6219,32.7233,33.6219,185200.0],["2022-01-31",33.5696,33.8487,33.0985,33.744,170700.0],["2022-02-01",33.587,33.8051,33.1072,33.6132,176800.0],["2022-02-02",33.7266,33.7266,33.1508,33.5521,152300.0],["2022-02-03",33.5521,34.0057,33.3863,33.491,145100.0],["2022-02-04",33.7615,34.2762,33.5608,34.1017,142300.0],["2022-02-07",34.1541,34.3373,33.6655,33.9621,125300.0],["2022-02-08",34.1977,34.7211,34.0843,34.6775,167000.0],["2022-02-09",34.6688,34.7909,33.7091,33.8575,138000.0],["2022-02-10",33.84,34.0581,33.3427,33.744,180600.0],["2022-02-11",33.6568,34.2675,33.5259,33.8662,160500.0],["2022-02-14",33.9534,34.1715,33.4561,33.7091,190500.0],["2022-02-15",34.0406,34.5117,34.0406,34.2849,131700.0],["2022-02-16",34.189,34.6077,34.0494,34.4507,106200.0],["2022-02-17",34.189,34.3111,33.683,33.7964,149900.0],["2022-02-18",33.7702,34.2413,33.744,34.093,438100.0],["2022-02-22",34.093,34.3111,33.7702,33.9272,143500.0],["2022-02-23",34.1104,34.2326,33.2904,33.3951,130100.0],["2022-02-24",32.671,32.9153,32.008,32.8455,246100.0],["2022-02-25",33.0199,33.7004,32.7146,33.5608,135800.0],["2022-02-28",33.2269,33.842,33.1478,33.719,184800.0],["2022-03-01",33.4378,33.6663,32.3393,32.6996,284700.0],["2022-03-02",32.9281,34.0002,32.9281,33.7542,122700.0],["2022-03-03",33.8508,34.009,33.5608,33.8157,112000.0],["2022-03-04",33.3499,33.7981,33.0687,33.6575,185100.0],["2022-03-07",33.5696,33.7542,33.0687,33.1478,190200.0],["2022-03-08",33.3499,33.7102,32.9017,32.9281,229500.0],["2022-03-09",33.596,33.8333,33.0423,33.139,119300.0],["2022-03-10",32.7523,33.8772,32.726,33.3763,110600.0],["2022-03-11",33.6575,33.9651,33.6048,33.6575,118600.0],["2022-03-14",34.053,34.422,33.6839,34.0354,139900.0],["2022-03-15",34.2902,34.4308,33.6048,33.7893,150800.0],["2022-03-16",33.9563,34.4045,33.7366,34.3078,181300.0],["2022-03-17",34.2023,34.3254,33.719,33.9211,105900.0],["2022-03-18",33.8596,33.8596,32.8666,33.2972,421100.0],["2022-03-21",33.4466,33.8245,33.0336,33.3411,170300.0],["2022-03-22",33.5169,33.886,33.2357,33.3763,115400.0],["2022-03-23",33.1039,33.3411,32.2251,32.2778,120900.0],["2022-03-24",32.3305,33.2357,31.9878,32.3217,75500.0],["2022-03-25",32.4975,32.9633,32.4448,32.8227,156600.0],["2022-03-28",32.6645,32.8578,32.2251,32.5239,154800.0],["2022-03-29",32.849,33.2884,32.6205,32.9808,210500.0],["2022-03-30",32.9545,32.9984,31.8033,32.0054,123500.0],["2022-03-31",31.8999,32.313,31.6187,31.7505,228000.0],["2022-04-01",32.0405,32.3921,31.7154,32.2163,225200.0],["2022-04-04",32.1811,32.1811,31.6187,31.8384,152900.0],["2022-04-05",31.8472,32.1636,31.3902,31.5396,214600.0],["2022-04-06",31.5748,31.8208,31.3727,31.4781,231700.0],["2022-04-07",31.6626,31.8033,31.1002,31.3726,270800.0],["2022-04-08",31.5396,31.7242,31.109,31.2145,235100.0],["2022-04-11",31.1442,31.6714,31.0651,31.0914,171400.0],["2022-04-12",31.1617,31.4869,30.8278,30.9333,192300.0],["2022-04-13",30.9157,31.4781,30.7927,31.3814,144600.0],["2022-04-14",31.4166,31.7769,30.9333,31.0299,108000.0],["2022-04-18",30.9069,31.1793,30.6608,30.8366,129200.0],["2022-04-19",31.0915,31.8384,31.0387,31.7681,140700.0],["2022-04-20",31.856,32.3481,31.856,32.0405,92700.0],["2022-04-21",32.3042,32.3217,31.6539,31.733,110200.0],["2022-04-22",31.566,31.6978,31.1178,31.1705,116000.0],["2022-04-25",30.9596,31.1793,30.3884,30.986,149800.0],["2022-04-26",30.5993,31.4869,30.5993,31.1881,213900.0],["2022-04-27",31.3287,31.5572,30.8805,31.0475,193500.0],["2022-04-28",31.2057,31.6099,30.8454,31.5572,165300.0],["2022-04-29",31.5572,31.6187,30.7927,30.9333,218000.0],["2022-05-02",30.9948,31.4342,30.7839,31.2496,227800.0],["2022-05-03",31.3902,31.7066,30.9948,31.443,132700.0],["2022-05-04",31.5484,32.5502,31.3375,32.4008,153900.0],["2022-05-05",32.1372,32.1372,31.4781,31.8384,151500.0],["2022-05-06",31.6802,31.8999,31.2057,31.5748,138600.0],["2022-05-09",31.399,31.9966,31.1793,31.8033,186900.0],["2022-05-10",31.9527,32.2251,31.1178,31.5924,214300.0],["2022-05-11",31.6627,32.3305,31.5572,31.6187,148300.0],["2022-05-12",31.5133,31.7857,30.863,31.5572,120800.0],["2022-05-13",31.6011,31.733,30.863,31.0827,112100.0],["2022-05-16",30.9684,31.2057,30.5114,30.8893,117200.0],["2022-05-17",31.2321,31.9263,31.1881,31.7857,129400.0],["2022-05-18",31.6978,31.9351,31.399,31.5484,213000.0],["2022-05-19",31.2936,31.443,30.8366,30.8893,203500.0],["2022-05-20",31.1266,31.7154,30.7839,31.5836,200400.0],["2022-05-23",31.9439,32.5502,31.7242,32.0405,165700.0],["2022-05-24",32.0581,32.3042,31.4518,32.1372,121800.0],["2022-05-25",32.1811,32.6381,32.0581,32.2778,136600.0],["2022-05-26",32.5502,32.7436,32.3042,32.5942,143600.0],["2022-05-27",32.5239,32.972,32.5239,32.972,68000.0],["2022-05-31",32.8481,32.8747,32.3788,32.7418,160900.0],["2022-06-01",32.9278,32.9809,32.3788,32.8481,130400.0],["2022-06-02",32.8481,33.2731,32.5825,33.2731,104300.0],["2022-06-03",33.2465,33.2465,32.9101,32.9897,142300.0],["2022-06-06",33.158,33.3085,32.9809,33.2377,85500.0],["2022-06-07",33.1845,33.4324,32.9278,33.3173,93200.0],["2022-06-08",33.0517,33.1049,32.671,32.8747,144700.0],["2022-06-09",32.8127,33.0606,32.2991,32.3434,148500.0],["2022-06-10",31.8564,32.1752,31.4846,31.7413,119700.0],["2022-06-13",31.219,31.8653,31.219,31.3695,163300.0],["2022-06-14",31.3872,31.883,31.3872,31.7059,143200.0],["2022-06-15",32.007,32.4231,31.7236,31.9184,201800.0],["2022-06-16",31.5643,31.8919,31.2632,31.4226,203800.0],["2022-06-17",31.6882,32.0689,31.644,31.8564,514000.0],["2022-06-21",32.2814,32.6179,31.9627,32.5559,159900.0],["2022-06-22",32.246,32.8392,32.1221,32.7595,127900.0],["2022-06-23",32.5913,32.9455,32.1663,32.4142,146200.0],["2022-06-24",32.4142,33.3351,32.4142,33.1491,299900.0],["2022-06-27",33.4324,33.7512,33.3439,33.583,125800.0],["2022-06-28",33.8043,34.2116,33.583,33.7512,142200.0],["2022-06-29",33.7512,33.8574,33.1403,33.1757,136800.0],["2022-06-30",32.795,33.5918,32.733,33.2819,151400.0],["2022-07-01",33.0783,33.7955,32.8658,33.7866,150900.0],["2022-07-05",33.2731,33.9725,32.9455,33.9106,205300.0],["2022-07-06",33.6361,33.9991,33.2908,33.5918,236200.0],["2022-07-07",33.8132,33.9548,33.1934,33.2731,139800.0],["2022-07-08",33.4059,33.6449,33.1314,33.6095,146200.0],["2022-07-11",33.459,33.7246,33.397,33.6361,74000.0],["2022-07-12",33.4944,34.0434,33.4944,33.8132,133800.0],["2022-07-13",33.7246,33.7335,33.1226,33.5033,158300.0],["2022-07-14",33.0252,33.1757,32.5825,33.1491,110300.0],["2022-07-15",33.6007,34.0699,33.3705,33.9548,167300.0],["2022-07-18",34.1054,34.3621,33.6449,33.8043,74600.0],["2022-07-19",34.0434,34.8579,33.9106,34.5658,161300.0],["2022-07-20",34.3533,34.7605,34.1231,34.6454,122100.0],["2022-07-21",34.3621,34.7251,34.2736,34.7251,121800.0],["2022-07-22",34.6543,34.973,34.5569,34.8756,137000.0],["2022-07-25",34.9553,35.4689,34.9553,35.4069,226200.0],["2022-07-26",35.4069,35.4777,34.6543,34.8402,172200.0],["2022-07-27",35.0616,35.9116,35.0616,35.6105,166000.0],["2022-07-28",35.6636,35.7699,35.3715,35.6459,125300.0],["2022-07-29",35.6725,36.0621,35.584,35.8938,132900.0],["2022-08-01",35.761,36.5313,35.7345,36.2303,136300.0],["2022-08-02",36.2568,36.31,35.6459,35.6548,107100.0],["2022-08-03",35.7433,36.2126,35.2829,36.0444,121200.0],["2022-08-04",35.9558,36.0709,35.6017,35.6725,94000.0],["2022-08-05",35.6371,35.9381,35.5751,35.7965,93300.0],["2022-08-08",35.8496,36.0001,35.5131,35.823,112800.0],["2022-08-09",35.9116,35.9735,35.3006,35.9558,145700.0],["2022-08-10",36.2214,36.4959,35.9912,36.2303,143700.0],["2022-08-11",36.5579,36.6818,36.372,36.5933,90600.0],["2022-08-12",36.8324,37.1865,36.7704,37.1777,94700.0],["2022-08-15",36.8412,37.4079,36.8412,37.3636,130500.0],["2022-08-16",37.2928,37.7443,37.2839,37.6469,98800.0],["2022-08-17",37.3813,37.4433,36.8855,37.2662,101500.0],["2022-08-18",37.3282,37.5495,37.1777,37.461,65700.0],["2022-08-19",37.3459,37.3547,36.8324,37.0626,99800.0],["2022-08-22",36.735,36.8147,36.0886,36.2126,115200.0],["2022-08-23",36.2746,36.6199,35.6371,35.6636,90900.0],["2022-08-24",35.6017,35.7699,35.2475,35.336,67100.0],["2022-08-25",35.398,35.9116,35.2652,35.7787,162800.0],["2022-08-26",36.0001,36.0001,35.1944,35.2298,109600.0],["2022-08-29",35.0616,35.1147,34.6277,34.6632,79900.0],["2022-08-30",34.8314,34.8314,34.4064,34.7163,82700.0],["2022-08-31",34.7698,34.7966,34.4754,34.6003,95300.0],["2022-09-01",34.5289,34.6449,34.1631,34.52,114300.0],["2022-09-02",34.7252,34.9482,34.1006,34.3505,87100.0],["2022-09-06",34.4486,34.4486,33.4225,33.8062,153000.0],["2022-09-07",33.8062,34.0739,33.6099,33.9757,114500.0],["2022-09-08",33.9133,34.4308,33.6724,34.4129,118400.0],["2022-09-09",34.5378,34.7609,34.0471,34.7073,109900.0],["2022-09-12",34.9215,35.0821,34.6627,34.9839,95200.0],["2022-09-13",34.6806,35.2248,34.1542,34.3415,137000.0],["2022-09-14",34.2702,34.5021,33.9847,34.1274,128100.0],["2022-09-15",34.1542,34.9929,34.056,34.752,128500.0],["2022-09-16",34.5914,35.2516,34.2345,35.1981,382800.0],["2022-09-19",34.7609,35.6799,34.7609,35.439,132900.0],["2022-09-20",35.3408,35.894,35.2427,35.6888,126300.0],["2022-09-21",35.8137,36.0903,35.2873,35.4479,150000.0],["2022-09-22",35.5906,35.5906,34.7877,35.0999,96100.0],["2022-09-23",34.8233,34.9393,34.4932,34.9126,96000.0],["2022-09-26",34.6627,35.2962,34.6627,34.7787,133700.0],["2022-09-27",34.8947,35.1178,34.172,34.2791,100500.0],["2022-09-28",34.1988,34.8055,34.0828,34.3683,152700.0],["2022-09-29",34.2345,34.2345,33.8241,34.1274,129300.0],["2022-09-30",34.2612,34.5557,33.833,33.8597,157600.0],["2022-10-03",34.2166,34.7966,34.0203,34.6717,165500.0],["2022-10-04",34.975,35.6353,34.975,35.5907,147200.0],["2022-10-05",35.1713,35.5639,35.1624,35.5371,105700.0],["2022-10-06",35.4211,35.5996,35.2338,35.5639,101700.0],["2022-10-07",35.5014,35.6888,35.3141,35.4211,168000.0],["2022-10-10",35.4836,35.9029,35.3587,35.5639,94600.0],["2022-10-11",35.4033,36.3669,35.4033,36.2777,148400.0],["2022-10-12",36.2955,36.7149,36.0546,36.3758,101900.0],["2022-10-13",36.0368,38.2048,36.0368,38.0086,150500.0],["2022-10-14",38.0799,38.5171,37.4643,37.5535,112500.0],["2022-10-17",37.848,38.3208,37.6963,38.1781,132300.0],["2022-10-18",38.4101,38.7313,37.9996,38.303,116700.0],["2022-10-19",37.9907,38.651,37.9372,38.3833,142200.0],["2022-10-20",38.3833,38.6242,36.9647,37.3216,137600.0],["2022-10-21",37.6071,38.2048,37.3572,37.9907,158900.0],["2022-10-24",38.2762,38.7402,38.1959,38.5707,116800.0],["2022-10-25",38.4814,38.9811,38.4547,38.7223,143500.0],["2022-10-26",39.2131,39.2488,38.0621,38.4279,115200.0],["2022-10-27",38.8116,40.4265,38.4636,40.1499,163900.0],["2022-10-28",40.3729,41.631,40.0964,41.5507,229500.0],["2022-10-31",41.4347,42.3269,41.1313,42.2823,228400.0],["2022-11-01",42.4518,43.0407,42.1574,42.5678,158400.0],["2022-11-02",42.2823,42.7819,41.4525,41.6934,186600.0],["2022-11-03",41.4971,41.5953,40.8458,41.3455,129200.0],["2022-11-04",41.6221,42.6927,41.5953,42.6481,124000.0],["2022-11-07",42.7463,43.0496,42.0057,42.0503,126900.0],["2022-11-08",42.0414,42.425,41.8273,41.8629,94800.0],["2022-11-09",41.854,42.1217,41.5061,41.7737,114600.0],["2022-11-10",42.5946,43.4333,42.3537,42.7016,158900.0],["2022-11-11",42.9247,42.9336,41.4704,41.5774,114300.0],["2022-11-14",41.5864,42.5232,41.1224,41.9789,134600.0],["2022-11-15",42.2377,42.8979,42.1306,42.5321,104300.0],["2022-11-16",42.4697,42.5053,41.854,42.0146,122400.0],["2022-11-17",41.7291,41.8808,41.3187,41.5774,99600.0],["2022-11-18",42.1128,42.3358,41.4079,41.5953,127300.0],["2022-11-21",41.7559,42.0503,41.3365,41.8719,89100.0],["2022-11-22",42.1395,42.4964,41.8897,42.2377,118400.0],["2022-11-23",42.2912,42.4964,41.7113,41.8183,80200.0],["2022-11-25",42.0236,42.434,41.8897,42.3448,39400.0],["2022-11-28",42.1128,42.2377,41.2919,41.3901,88300.0],["2022-11-29",41.5774,41.8362,41.4079,41.5774,109000.0],["2022-11-30",41.5325,41.8379,40.5627,41.4517,246800.0],["2022-12-01",41.6403,41.8648,41.0566,41.6223,113800.0],["2022-12-02",41.2003,41.6403,40.7872,41.5505,91800.0],["2022-12-05",41.1733,41.1733,38.7847,38.9553,239000.0],["2022-12-06",38.9553,39.09,38.4075,38.8026,199500.0],["2022-12-07",38.9104,39.2786,38.5152,38.5871,163600.0],["2022-12-08",38.641,38.7757,37.9316,38.174,116500.0],["2022-12-09",38.174,38.192,37.734,37.9226,133300.0],["2022-12-12",37.9226,38.4704,37.8058,38.1291,144700.0],["2022-12-13",38.632,38.9104,38.192,38.3087,273400.0],["2022-12-14",38.4524,38.614,37.6442,37.6891,215300.0],["2022-12-15",37.5095,37.9675,37.267,37.7789,214500.0],["2022-12-16",37.5634,37.9854,37.2401,37.5005,1719400.0],["2022-12-19",37.6622,38.192,37.6622,38.0034,168600.0],["2022-12-20",38.0842,38.3177,37.6711,37.6891,147400.0],["2022-12-21",38.3626,39.0541,38.183,38.9912,205000.0],["2022-12-22",38.9822,38.9822,38.4614,38.8745,123200.0],["2022-12-23",38.8834,39.4671,36.8629,38.9732,117000.0],["2022-12-27",39.1528,39.7635,38.8924,39.5569,109600.0],["2022-12-28",39.6647,39.8084,38.7847,38.7847,111100.0],["2022-12-29",38.9643,39.4851,38.8296,39.2516,124200.0],["2022-12-30",39.1079,39.4132,38.8296,38.9912,150800.0],["2023-01-03",39.063,39.3953,38.0034,38.4704,154000.0],["2023-01-04",38.6769,38.9283,37.7969,38.1112,219000.0],["2023-01-05",38.2369,38.3446,37.5454,37.7789,203300.0],["2023-01-06",38.0214,38.5961,38.0214,38.4524,138600.0],["2023-01-09",38.4973,38.5602,37.8597,37.9765,120300.0],["2023-01-10",38.0663,38.5961,37.4107,38.4524,191700.0],["2023-01-11",38.5602,38.641,38.2189,38.614,224400.0],["2023-01-12",38.8116,39.2516,38.641,39.2426,258100.0],["2023-01-13",38.8745,39.6378,38.5063,39.521,192100.0],["2023-01-17",39.7186,40.428,38.9822,39.2875,185200.0],["2023-01-18",39.2426,39.2426,37.9405,38.0393,151000.0],["2023-01-19",38.192,38.192,37.4287,37.6981,144000.0],["2023-01-20",38.1111,38.3806,37.6442,38.1381,186100.0],["2023-01-23",38.0124,38.3985,37.6442,38.0393,198000.0],["2023-01-24",37.9136,37.9136,33.3338,33.7648,560100.0],["2023-01-25",33.6301,33.8187,32.9566,33.2979,288900.0],["2023-01-26",33.4595,33.5583,32.8399,33.3069,272200.0],["2023-01-27",33.3158,34.2587,33.2709,33.9355,180500.0],["2023-01-30",33.8816,34.6988,33.8187,34.3396,181600.0],["2023-01-31",34.4204,35.3453,34.133,35.3004,190100.0],["2023-02-01",35.0669,36.0996,34.6359,35.7943,295000.0],["2023-02-02",35.8392,36.9258,35.6147,36.8899,195900.0],["2023-02-03",36.7282,37.3568,36.6923,37.1234,187400.0],["2023-02-06",37.0246,37.1144,36.0996,36.6564,158600.0],["2023-02-07",36.4948,36.9976,36.2254,36.827,153100.0],["2023-02-08",36.6205,36.9887,36.378,36.836,135600.0],["2023-02-09",36.9887,36.9976,36.0098,36.0817,133100.0],["2023-02-10",35.9829,36.5756,35.9829,36.4678,135400.0],["2023-02-13",36.3601,36.6654,36.2882,36.5127,145800.0],["2023-02-14",36.6205,36.6205,35.8392,35.938,114300.0],["2023-02-15",35.6866,36.8091,35.6866,36.7552,170500.0],["2023-02-16",36.5756,36.7552,36.2254,36.5037,117900.0],["2023-02-17",36.5666,36.9078,36.3241,36.7642,181500.0],["2023-02-21",36.6205,37.0785,36.2703,36.4678,206400.0],["2023-02-22",36.4229,36.5486,36.0098,36.1715,219900.0],["2023-02-23",36.2433,36.9348,36.0907,36.5846,191300.0],["2023-02-24",36.3421,36.4768,36.0907,36.4768,124300.0],["2023-02-27",36.5486,37.0246,36.3511,36.5217,174300.0],["2023-02-28",36.6303,37.0374,36.377,36.7207,166100.0],["2023-03-01",36.576,36.6664,36.1417,36.395,116700.0],["2023-03-02",36.2413,36.4946,35.7165,36.0332,106800.0],["2023-03-03",36.1146,36.2865,35.7527,36.1146,116200.0],["2023-03-06",36.0784,36.0784,34.848,35.0923,221900.0],["2023-03-07",35.038,35.038,34.1243,34.1967,159900.0],["2023-03-08",34.2872,34.7666,33.9977,34.7214,155600.0],["2023-03-09",34.5857,34.5857,33.1834,33.4368,265500.0],["2023-03-10",33.0749,34.0248,32.1702,33.5544,372600.0],["2023-03-13",32.4416,34.1334,30.3337,32.0164,452000.0],["2023-03-14",33.9977,34.7757,31.736,31.9983,358200.0],["2023-03-15",30.8856,32.3964,30.5961,31.9712,333300.0],["2023-03-16",31.5098,34.3505,31.4284,33.6629,284200.0],["2023-03-17",32.9392,33.2196,31.3831,31.8988,669200.0],["2023-03-20",32.3421,32.9663,31.4374,31.4827,331000.0],["2023-03-21",32.0707,33.0206,32.0707,32.4235,308800.0],["2023-03-22",32.4145,32.4688,30.7951,30.8856,203000.0],["2023-03-23",31.1208,31.1208,30.1528,30.4061,246400.0],["2023-03-24",30.2704,31.5731,29.8543,31.5008,199000.0],["2023-03-27",32.0616,32.3511,31.6274,31.935,196700.0],["2023-03-28",31.8264,32.0707,31.2113,31.555,141700.0],["2023-03-29",31.8626,32.0888,30.7046,31.1751,170400.0],["2023-03-30",31.3651,31.3651,30.1076,30.3337,109200.0],["2023-03-31",30.4966,30.8765,30.0804,30.4966,339500.0],["2023-04-03",30.6051,30.8584,30.0352,30.3156,168300.0],["2023-04-04",30.5328,30.578,29.04,29.5467,163100.0],["2023-04-05",29.2481,29.7457,28.9948,29.4652,324700.0],["2023-04-06",29.6552,30.1076,29.42,29.9538,146300.0],["2023-04-10",29.7728,30.587,29.7728,30.2704,229300.0],["2023-04-11",30.5147,30.6413,30.1437,30.3428,152300.0],["2023-04-12",30.4785,30.5961,30.0261,30.1799,135900.0],["2023-04-13",30.1076,30.8584,29.8904,30.6051,173800.0],["2023-04-14",31.0122,31.1841,29.8271,30.4694,361100.0],["2023-04-17",30.3247,30.8313,29.8723,30.7589,190600.0],["2023-04-18",30.7408,30.7408,29.5195,29.6371,122400.0],["2023-04-19",29.7185,30.6956,29.619,30.4151,173800.0],["2023-04-20",30.2252,30.4513,29.8904,30.1166,135500.0],["2023-04-21",29.999,30.0352,29.4833,29.999,142200.0],["2023-04-24",29.809,30.5328,29.809,30.0714,117700.0],["2023-04-25",30.0985,30.9218,29.2572,29.42,189000.0],["2023-04-26",29.6462,29.8181,28.7505,29.1396,133700.0],["2023-04-27",29.1215,29.3114,28.7596,29.0039,145500.0],["2023-04-28",28.9858,29.7185,28.9405,29.1667,185800.0],["2023-05-01",29.1396,29.5376,28.7144,28.841,140800.0],["2023-05-02",28.7144,28.7144,26.6065,26.7331,326600.0],["2023-05-03",26.8507,27.9635,26.8417,26.9774,245800.0],["2023-05-04",26.3803,26.8145,24.9057,26.525,306700.0],["2023-05-05",27.294,28.832,27.1221,28.7053,299400.0],["2023-05-08",28.9224,29.031,28.3887,28.841,320300.0],["2023-05-09",28.651,29.7728,28.2801,29.3386,273500.0],["2023-05-10",29.7728,29.7728,28.7686,29.3024,180800.0],["2023-05-11",28.9677,29.2481,28.5425,28.8862,157700.0],["2023-05-12",28.9405,29.3929,28.6601,29.3567,224000.0],["2023-05-15",29.4743,30.3247,29.2481,30.0895,194100.0],["2023-05-16",30.1618,30.4694,29.7095,29.7095,177100.0],["2023-05-17",30.1257,32.1702,30.1257,31.9802,288800.0],["2023-05-18",31.8988,32.1431,31.4012,31.944,157000.0],["2023-05-19",32.3692,32.523,30.8042,31.0213,178200.0],["2023-05-22",31.3017,32.1521,30.9941,31.944,145500.0],["2023-05-23",31.9169,32.9935,31.8445,32.1069,170000.0],["2023-05-24",31.926,32.0255,31.3198,31.3289,136700.0],["2023-05-25",31.166,31.736,30.976,31.3831,163400.0],["2023-05-26",31.3289,31.736,30.8765,31.555,113600.0],["2023-05-30",31.5822,31.6184,31.0122,31.4284,115500.0],["2023-05-31",31.2915,31.4193,30.2147,30.6162,151500.0],["2023-06-01",30.7987,31.7386,30.3881,31.3554,159500.0],["2023-06-02",31.8117,33.6733,31.5744,33.5181,231800.0],["2023-06-05",33.3812,33.4269,31.6656,32.0033,174400.0],["2023-06-06",31.182,33.5455,31.182,32.6147,249200.0],["2023-06-07",32.9158,34.02,32.6512,33.6003,250600.0],["2023-06-08",33.4816,33.6003,32.5508,33.4177,140300.0],["2023-06-09",33.4086,33.4086,32.4961,32.8611,127500.0],["2023-06-12",32.8246,33.2626,31.9577,32.1493,145300.0],["2023-06-13",32.1493,32.6603,31.7569,32.5691,173900.0],["2023-06-14",32.5417,32.7698,31.401,31.5653,211900.0],["2023-06-15",31.3827,32.2314,31.3827,31.9668,200400.0],["2023-06-16",32.2314,32.2314,30.8808,31.0542,652100.0],["2023-06-20",31.0725,31.1546,30.598,30.9173,143300.0],["2023-06-21",30.7987,30.9174,30.3698,30.3789,126800.0],["2023-06-22",30.3151,30.3151,29.1652,29.2383,199900.0],["2023-06-23",28.9189,29.3934,28.8093,29.2839,374100.0],["2023-06-26",29.293,29.9409,29.1835,29.1926,190700.0],["2023-06-27",29.2474,29.6215,28.9919,29.1926,113400.0],["2023-06-28",29.22,29.4299,28.8732,29.3113,111900.0],["2023-06-29",29.585,30.1143,29.5485,29.6033,94900.0],["2023-06-30",29.8862,29.8862,29.0557,29.0649,193500.0],["2023-07-03",29.2017,29.6398,29.2017,29.6124,76200.0],["2023-07-05",29.5485,29.5485,29.001,29.1014,157900.0],["2023-07-06",28.8185,28.9554,28.4261,28.782,212100.0],["2023-07-07",28.8367,29.5485,28.3804,29.2109,168400.0],["2023-07-10",29.2291,29.877,29.0831,29.5211,172800.0],["2023-07-11",30.1782,30.2603,29.5485,29.9044,190800.0],["2023-07-12",30.4519,30.8808,30.0322,30.0778,236100.0],["2023-07-13",30.2603,30.5706,30.0595,30.3972,273700.0],["2023-07-14",30.4519,30.4519,29.7128,30.1417,155700.0],["2023-07-17",30.1326,30.7531,30.1326,30.598,199500.0],["2023-07-18",30.6436,31.8299,30.5706,31.693,157100.0],["2023-07-19",31.8573,32.5052,31.547,32.4231,199500.0],["2023-07-20",32.4322,32.6877,31.9303,32.6603,170500.0],["2023-07-21",32.8976,32.8976,32.2223,32.2862,127800.0],["2023-07-24",32.1858,33.363,32.1858,32.9889,135900.0],["2023-07-25",32.9706,33.2261,32.6512,32.8063,128100.0],["2023-07-26",33.1349,34.3759,33.0801,34.1113,194100.0],["2023-07-27",34.1295,34.5311,33.9288,34.239,189700.0],["2023-07-28",34.5402,34.7775,34.1204,34.5858,121300.0],["2023-07-31",34.4581,34.6953,33.7919,33.947,216000.0],["2023-08-01",33.9835,34.2573,32.998,34.2208,201200.0],["2023-08-02",33.9379,34.1843,33.0801,33.8923,139100.0],["2023-08-03",33.8101,34.3303,33.5455,33.9014,97200.0],["2023-08-04",33.7736,34.2025,33.6459,33.9379,95100.0],["2023-08-07",33.9014,34.3942,33.7098,34.1934,151700.0],["2023-08-08",33.6003,33.9197,32.8246,33.6733,237300.0],["2023-08-09",33.4908,33.5729,33.144,33.4451,248400.0],["2023-08-10",33.6003,34.02,33.4269,33.5546,303400.0],["2023-08-11",33.4999,34.6862,33.436,34.1387,1732800.0],["2023-08-14",33.9105,34.0292,33.4999,33.9379,245600.0],["2023-08-15",33.7919,34.3851,32.9341,33.0892,250100.0],["2023-08-16",33.0253,33.2626,32.3318,32.4413,272400.0],["2023-08-17",32.6056,33.5455,32.3592,32.5234,210800.0],["2023-08-18",32.2497,33.0892,32.2497,32.8702,283000.0],["2023-08-21",32.9067,33.0071,32.2679,32.4048,200500.0],["2023-08-22",32.4231,32.6695,31.2915,31.3828,179800.0],["2023-08-23",31.2732,31.6018,31.0907,31.2276,140300.0],["2023-08-24",31.109,31.8025,30.9356,31.2824,164500.0],["2023-08-25",31.4466,31.8299,30.8626,31.2276,109300.0],["2023-08-28",31.3554,31.8664,31.3554,31.6109,123900.0],["2023-08-29",31.5379,31.8208,31.328,31.5196,114100.0],["2023-08-30",31.474,31.5379,31.1181,31.1729,104900.0],["2023-08-31",31.2926,32.1033,31.0992,31.7072,185300.0],["2023-09-01",31.8085,32.3612,31.8085,32.0388,127100.0],["2023-09-05",31.8822,31.8822,30.832,31.0715,168000.0],["2023-09-06",31.1729,31.394,30.4728,30.5557,127100.0],["2023-09-07",30.5096,30.6754,30.049,30.1504,133700.0],["2023-09-08",30.307,30.3806,29.8279,30.1688,102900.0],["2023-09-11",30.2148,30.3991,29.8003,29.8279,136700.0],["2023-09-12",29.9293,30.178,29.5516,30.1596,153800.0],["2023-09-13",30.2977,30.2977,29.7911,29.9753,170600.0],["2023-09-14",30.2701,30.5465,29.9569,30.4083,189900.0],["2023-09-15",30.3991,30.6109,29.9753,30.2148,671100.0],["2023-09-18",30.2977,30.3438,29.4134,29.4318,161400.0],["2023-09-19",29.5516,29.7358,29.0818,29.1923,159000.0],["2023-09-20",29.3213,29.4779,28.7502,28.7962,117600.0],["2023-09-21",28.6304,28.9712,28.4738,28.5475,148100.0],["2023-09-22",28.5843,29.1186,28.1053,28.4001,141900.0],["2023-09-25",28.3264,28.5843,28.1422,28.2711,147200.0],["2023-09-26",27.9303,28.6949,27.9211,28.2619,196900.0],["2023-09-27",28.3264,28.7502,28.2067,28.3725,186300.0],["2023-09-28",28.3817,29.3305,28.3817,28.9712,513200.0],["2023-09-29",29.1555,29.5239,29.0818,29.1923,222500.0],["2023-10-02",29.1002,29.5608,28.9252,29.3121,377500.0],["2023-10-03",29.1002,29.7082,28.612,29.2292,215800.0],["2023-10-04",29.0633,29.7082,29.0081,29.5332,162500.0],["2023-10-05",29.4871,30.1319,29.4871,30.0859,193800.0],["2023-10-06",29.7542,30.3991,29.3858,30.0767,164600.0],["2023-10-09",29.874,30.3622,29.6529,30.1872,122800.0],["2023-10-10",30.3714,30.7307,30.307,30.3254,122900.0],["2023-10-11",30.3254,30.786,30.1411,30.4175,92400.0],["2023-10-12",30.3438,30.3899,29.9753,30.3438,119500.0],["2023-10-13",30.5557,30.6846,29.8003,29.9845,156300.0],["2023-10-16",30.1319,30.5741,29.4226,30.5004,153200.0],["2023-10-17",30.3806,31.4769,30.3806,31.1544,178200.0],["2023-10-18",30.9057,30.9057,30.5373,30.6386,134900.0],["2023-10-19",30.6846,30.8505,30.1964,30.224,221300.0],["2023-10-20",30.353,30.353,28.7225,28.7409,247000.0],["2023-10-23",28.5106,29.3766,28.5106,28.8975,190200.0],["2023-10-24",29.0265,29.0265,27.9671,28.0132,138600.0],["2023-10-25",29.137,30.3162,28.7317,30.1504,210500.0],["2023-10-26",30.2517,30.9518,29.9108,30.8136,213700.0],["2023-10-27",30.832,30.832,29.9385,30.4912,182300.0],["2023-10-30",30.832,31.0715,30.5465,30.8597,86000.0],["2023-10-31",30.786,30.9886,30.5741,30.832,119100.0],["2023-11-01",30.786,31.09,30.5188,30.9426,100400.0],["2023-11-02",31.09,32.3244,31.09,32.2322,148700.0],["2023-11-03",32.9508,33.6232,32.9508,33.0797,153000.0],["2023-11-06",33.0521,33.3192,32.656,33.1073,99400.0],["2023-11-07",32.9415,32.9507,32.5362,32.6652,109300.0],["2023-11-08",32.7849,32.7849,31.5874,31.9374,102400.0],["2023-11-09",32.0204,32.3243,31.4584,31.744,114700.0],["2023-11-10",31.9467,31.9467,31.394,31.569,94700.0],["2023-11-13",31.3847,31.8545,31.1176,31.8269,81200.0],["2023-11-14",32.9047,34.2312,32.3059,34.1851,202600.0],["2023-11-15",34.0285,34.7747,33.9917,34.1299,120600.0],["2023-11-16",34.1851,34.1851,33.2179,33.5403,94300.0],["2023-11-17",33.8443,34.0654,33.5587,33.6232,145200.0],["2023-11-20",33.6048,33.6969,33.2547,33.3653,90600.0],["2023-11-21",33.3192,33.3192,32.7481,33.1258,109600.0],["2023-11-22",33.3745,33.5403,32.9415,33.135,66500.0],["2023-11-24",33.2916,33.3745,32.8771,33.2271,34800.0],["2023-11-27",33.0521,33.3192,32.9231,33.2271,98900.0],["2023-11-28",33.1074,33.4021,32.7941,33.0244,118700.0],["2023-11-29",33.1718,33.6416,33.0521,33.2824,130800.0],["2023-11-30",33.5426,33.5612,32.669,33.0221,213500.0],["2023-12-01",32.9013,34.6672,32.8177,34.5092,165300.0],["2023-12-04",34.249,35.4665,34.249,35.3457,158400.0],["2023-12-05",35.3085,35.4572,34.8717,35.1412,105100.0],["2023-12-06",35.4479,36.2472,35.0762,35.0762,133100.0],["2023-12-07",35.3178,35.9219,35.1598,35.8569,120800.0],["2023-12-08",35.8754,36.2751,35.5409,36.2193,120800.0],["2023-12-11",36.3866,36.4889,36.0149,36.2193,131000.0],["2023-12-12",36.1636,36.1636,35.6803,35.7174,100900.0],["2023-12-13",35.8011,37.79,35.6524,37.7157,247100.0],["2023-12-14",38.5615,39.2864,38.1897,38.5336,258400.0],["2023-12-15",38.8403,39.054,38.3756,38.5336,1558300.0],["2023-12-18",38.738,38.8496,37.9759,38.2083,155800.0],["2023-12-19",38.3105,39.2213,38.3105,38.7102,191700.0],["2023-12-20",38.6358,40.318,38.5522,39.0912,395900.0],["2023-12-21",39.2678,39.2771,38.5893,39.2213,155700.0],["2023-12-22",39.5931,40.0485,39.4723,39.5559,130300.0],["2023-12-26",39.779,40.5411,39.779,40.3181,121500.0],["2023-12-27",40.4761,40.6805,39.9928,40.2344,127400.0],["2023-12-28",40.1415,40.2344,39.6953,40.0113,111300.0],["2023-12-29",39.8162,39.8719,38.8589,38.9518,158100.0],["2024-01-02",38.673,39.8441,38.673,39.2213,123800.0],["2024-01-03",39.1005,39.1005,37.7064,37.7808,204800.0],["2024-01-04",38.0038,38.3384,37.7529,37.8272,127000.0],["2024-01-05",37.5298,38.0689,37.5205,37.6413,116700.0],["2024-01-08",37.6413,38.0596,37.4833,38.0131,119400.0],["2024-01-09",37.5298,37.6599,37.093,37.5112,103600.0],["2024-01-10",37.2324,37.6413,37.0744,37.4647,101000.0],["2024-01-11",37.1952,37.2045,36.4052,37.1116,285800.0],["2024-01-12",37.3439,37.4926,36.4982,36.935,91900.0],["2024-01-16",36.4796,36.7677,35.9777,36.1171,188000.0],["2024-01-17",35.42,36.4703,35.42,36.052,166400.0],["2024-01-18",36.1636,36.684,35.5873,35.9219,107600.0],["2024-01-19",36.1822,36.7398,35.6803,36.7212,146200.0],["2024-01-22",37.0279,37.9666,36.7956,37.9016,181800.0],["2024-01-23",38.1618,38.1618,36.3773,36.4517,218700.0],["2024-01-24",36.5632,37.4183,34.723,35.2527,249400.0],["2024-01-25",35.5501,35.5966,34.0259,34.3698,217400.0],["2024-01-26",34.8438,34.9646,34.2118,34.3884,174300.0],["2024-01-29",34.6672,35.2899,34.4534,35.2806,229100.0],["2024-01-30",35.1691,35.3178,34.4441,34.472,183200.0],["2024-01-31",34.0352,34.7973,33.0221,33.0593,283700.0],["2024-02-01",33.3103,33.4961,31.7117,32.3808,251600.0],["2024-02-02",31.786,32.26,31.721,32.0463,188700.0],["2024-02-05",31.721,32.0834,31.0797,31.5722,238300.0],["2024-02-06",31.4607,32.102,31.1354,31.3771,389900.0],["2024-02-07",31.5072,31.6931,30.7637,31.3306,228400.0],["2024-02-08",31.2934,31.4979,30.8473,31.2191,190700.0],["2024-02-09",31.2284,32.0556,30.9588,31.8511,217600.0],["2024-02-12",31.8511,33.0221,31.8511,32.6318,204300.0],["2024-02-13",31.7395,32.037,30.8938,31.3213,327100.0],["2024-02-14",32.0927,32.4366,31.721,32.2135,234900.0],["2024-02-15",32.353,33.4125,32.2786,33.1151,163900.0],["2024-02-16",32.7898,33.0965,32.3994,32.6318,167500.0],["2024-02-20",32.2414,32.8641,32.1857,32.2972,124200.0],["2024-02-21",32.2043,32.2228,31.786,31.8697,175300.0],["2024-02-22",31.721,31.9719,31.2841,31.879,192900.0],["2024-02-23",31.8418,32.3437,31.6001,31.9626,120700.0],["2024-02-26",31.8883,32.1113,31.2841,31.2934,122100.0],["2024-02-27",31.5072,31.7488,31.1726,31.3957,122700.0],["2024-02-28",31.0518,31.5258,30.996,31.4143,116700.0],["2024-02-29",32.0429,32.5684,31.8646,32.2681,208500.0],["2024-03-01",32.0992,32.2775,31.4987,32.24,147000.0],["2024-03-04",32.315,33.0375,32.0804,32.2118,197400.0],["2024-03-05",32.1649,33.3659,32.1649,33.3002,197300.0],["2024-03-06",33.319,33.7037,32.4839,32.9718,165100.0],["2024-03-07",33.3941,33.5911,32.878,33.0563,139000.0],["2024-03-08",33.5536,33.5536,32.8123,32.9249,100500.0],["2024-03-11",32.8405,33.2908,32.8405,33.0,112100.0],["2024-03-12",32.6997,33.0094,32.1274,32.1461,123700.0],["2024-03-13",31.996,32.5214,31.9115,32.0898,141400.0],["2024-03-14",31.9866,31.996,30.9545,31.1703,165400.0],["2024-03-15",31.0952,31.9772,31.0952,31.874,658200.0],["2024-03-18",31.8271,32.3713,31.2735,31.311,156500.0],["2024-03-19",31.0671,31.6301,31.0295,31.0858,152300.0],["2024-03-20",30.8231,32.5121,30.7668,32.1743,139400.0],["2024-03-21",32.9343,33.8914,32.9343,33.6849,388200.0],["2024-03-22",33.8726,33.9852,33.0375,33.3753,510100.0],["2024-03-25",33.3753,33.8538,33.3565,33.638,208300.0],["2024-03-26",33.9758,34.0321,33.2533,33.3753,734400.0],["2024-03-27",32.8405,34.5576,32.7842,34.4731,531100.0],["2024-03-28",34.2761,34.5669,33.957,34.4168,427100.0],["2024-04-01",34.3793,34.3793,33.5723,33.7788,364600.0],["2024-04-02",33.3284,33.4222,32.9625,33.4128,241400.0],["2024-04-03",33.1876,33.5723,32.7936,33.3096,262500.0],["2024-04-04",33.7225,33.8351,32.9249,33.1595,227700.0],["2024-04-05",32.8592,33.6193,32.5496,33.4973,260700.0],["2024-04-08",33.4879,33.9289,33.4128,33.5442,193000.0],["2024-04-09",33.7412,33.9758,33.5817,33.882,89900.0],["2024-04-10",32.9906,32.9906,31.6394,31.9678,282500.0],["2024-04-11",32.0992,32.193,31.6394,31.8928,144800.0],["2024-04-12",31.5644,32.0148,31.4518,31.7708,149400.0],["2024-04-15",31.6676,32.0898,31.114,31.4424,135600.0],["2024-04-16",31.1609,31.2923,30.8982,31.0483,125900.0],["2024-04-17",31.3392,31.5081,30.9639,30.9826,113200.0],["2024-04-18",31.0014,31.4612,31.0014,31.236,169600.0],["2024-04-19",31.114,32.5308,31.0671,32.4745,180100.0],["2024-04-22",32.4558,32.8498,32.3713,32.6434,137800.0],["2024-04-23",33.4034,34.2573,32.559,33.7975,226100.0],["2024-04-24",33.1407,33.7694,32.9343,33.6849,175100.0],["2024-04-25",33.3002,33.6474,32.9249,33.5348,179000.0],["2024-04-26",33.4597,33.9383,33.3096,33.7506,96700.0],["2024-04-29",33.7788,33.8914,33.0844,33.0938,130400.0],["2024-04-30",32.9624,33.0657,32.5965,32.8498,161000.0],["2024-05-01",33.0844,34.5106,32.6153,33.9758,170100.0],["2024-05-02",34.1916,34.4919,33.9758,34.2667,182100.0],["2024-05-03",34.7734,34.9892,34.2104,34.6139,157400.0],["2024-05-06",34.9423,35.2331,34.764,34.9235,158400.0],["2024-05-07",34.9423,35.2237,34.7452,34.7452,120500.0],["2024-05-08",34.3418,35.0549,34.2948,34.961,112300.0],["2024-05-09",34.886,35.4208,32.8968,35.3739,129400.0],["2024-05-10",35.3457,35.5615,34.9423,35.4114,152400.0],["2024-05-13",35.6554,35.7398,35.0924,35.1299,126500.0],["2024-05-14",35.5615,35.5991,35.083,35.3082,87000.0],["2024-05-15",35.7023,35.7304,35.2331,35.646,119300.0],["2024-05-16",35.4302,35.8149,35.3457,35.4865,139500.0],["2024-05-17",35.6272,36.1996,35.5615,35.8899,164000.0],["2024-05-20",35.9931,36.3403,35.7492,35.9181,180300.0],["2024-05-21",35.7023,36.1433,35.6929,36.0213,132900.0],["2024-05-22",35.8618,36.2465,35.5428,35.7304,175800.0],["2024-05-23",35.9275,36.1527,34.4637,34.7358,149200.0],["2024-05-24",35.0079,35.1675,34.3042,34.7171,138600.0],["2024-05-28",34.8484,34.8672,34.1541,34.2854,117200.0],["2024-05-29",33.5817,33.7506,33.3659,33.6099,121800.0],["2024-05-30",34.0978,34.5388,33.8632,34.445,128700.0],["2024-05-31",34.5576,35.0736,34.5576,34.886,176900.0],["2024-06-03",35.1036,35.1036,33.1256,34.1572,120300.0],["2024-06-04",33.8827,34.072,33.4947,33.7218,99400.0],["2024-06-05",34.0058,34.0436,33.6177,33.9017,85100.0],["2024-06-06",33.7692,34.1383,33.6272,34.072,77400.0],["2024-06-07",33.6934,34.0436,33.5988,33.9774,84300.0],["2024-06-10",33.5609,33.5609,32.6239,33.1918,200600.0],["2024-06-11",32.9363,33.4284,32.6523,33.135,175100.0],["2024-06-12",34.1193,34.9901,33.3622,34.2802,257200.0],["2024-06-13",34.214,34.2708,33.6272,34.0247,176700.0],["2024-06-14",33.7502,33.9868,33.3811,33.5515,120900.0],["2024-06-17",33.5515,34.1856,33.3149,34.1477,157800.0],["2024-06-18",34.0152,34.479,34.0152,34.2708,152400.0],["2024-06-20",34.0531,34.6304,33.7124,33.8827,122900.0],["2024-06-21",33.9774,34.2802,33.6367,34.2613,714600.0],["2024-06-24",34.2234,35.2929,34.2234,35.151,214900.0],["2024-06-25",34.9333,35.3781,34.5358,34.5642,158700.0],["2024-06-26",34.2613,35.1131,34.2045,34.9995,125800.0],["2024-06-27",35.132,35.7188,34.886,35.6621,151300.0],["2024-06-28",36.0595,36.9871,35.8987,36.5328,914100.0],["2024-07-01",36.5328,36.864,35.946,36.069,155700.0],["2024-07-02",36.0028,36.7978,36.0028,36.618,149900.0],["2024-07-03",36.7221,36.7221,36.0312,36.0406,94600.0],["2024-07-05",35.946,36.2299,35.397,35.7283,132300.0],["2024-07-08",36.0122,36.5422,35.6526,36.0595,253800.0],["2024-07-09",36.0122,36.7221,35.3403,36.6937,151700.0],["2024-07-10",36.8451,37.6117,36.7221,37.5739,214800.0],["2024-07-11",38.208,39.3532,37.5833,39.126,301000.0],["2024-07-12",39.5235,40.0157,38.861,39.3816,234400.0],["2024-07-15",39.8548,41.1893,38.9462,40.7728,292200.0],["2024-07-16",41.1041,42.5332,40.5836,42.3061,369600.0],["2024-07-17",41.7193,43.5175,41.388,43.2241,338400.0],["2024-07-18",43.0065,43.9056,42.5332,42.9781,538500.0],["2024-07-19",42.9875,43.6406,42.6941,42.7982,200800.0],["2024-07-22",42.3345,43.5933,42.0979,43.4134,206300.0],["2024-07-23",43.4607,48.1173,43.1768,46.9342,735500.0],["2024-07-24",46.0919,47.2181,45.5429,45.7038,345400.0],["2024-07-25",44.9372,47.1708,44.1043,46.7354,373000.0],["2024-07-26",47.1235,47.663,46.196,47.1708,192500.0],["2024-07-29",46.868,47.0194,45.7701,45.9499,175300.0],["2024-07-30",46.2717,46.6692,45.9215,46.5272,139600.0],["2024-07-31",46.6313,47.7197,46.1486,46.3947,182500.0],["2024-08-01",46.2054,46.3001,43.8677,44.3599,230400.0],["2024-08-02",42.8834,43.669,42.1452,43.1484,256900.0],["2024-08-05",41.0473,43.0916,40.2334,42.1547,234800.0],["2024-08-06",42.0695,42.6089,41.8045,42.1641,125100.0],["2024-08-07",42.732,42.8834,41.5773,41.7477,146200.0],["2024-08-08",42.5806,42.5806,41.6909,42.4481,104600.0],["2024-08-09",42.3629,42.5143,41.6814,42.1168,125000.0],["2024-08-12",42.5806,42.6847,41.2082,41.5395,91200.0],["2024-08-13",42.0316,42.5806,41.2934,42.4386,150400.0],["2024-08-14",42.8077,42.8077,41.6436,42.1073,98300.0],["2024-08-15",43.139,43.7447,42.6089,42.9781,145800.0],["2024-08-16",42.9213,44.2747,42.4291,43.9908,187500.0],["2024-08-19",43.9813,44.4734,43.7541,44.4545,118600.0],["2024-08-20",44.5018,44.5018,43.4986,43.5081,139400.0],["2024-08-21",43.9434,44.2179,43.2904,43.8204,102100.0],["2024-08-22",43.8583,44.2179,43.5838,43.9813,90800.0],["2024-08-23",44.3504,47.0572,43.792,46.4894,226300.0],["2024-08-26",46.9815,47.0667,46.0445,46.0824,164600.0],["2024-08-27",45.6281,46.0729,45.136,45.4388,128900.0],["2024-08-28",45.0792,46.3001,45.0792,46.0635,123700.0],["2024-08-29",46.2812,46.6881,45.5997,46.3379,173400.0],["2024-08-30",46.5953,46.9002,46.0139,46.662,178300.0],["2024-09-03",46.3284,47.4911,45.1847,45.9758,292800.0],["2024-09-04",45.8042,46.3856,44.3937,45.3182,132300.0],["2024-09-05",45.6136,45.6517,44.5557,44.8893,137800.0],["2024-09-06",45.0704,45.2514,44.0887,44.1078,105800.0],["2024-09-09",44.0982,44.3174,43.6026,43.7933,151500.0],["2024-09-10",42.8879,43.0785,41.6393,42.8211,528100.0],["2024-09-11",42.4113,42.6877,41.0866,41.7346,277800.0],["2024-09-12",42.1254,42.3255,41.4678,41.9729,288200.0],["2024-09-13",42.5638,43.1166,42.2874,42.7258,326700.0],["2024-09-16",42.8688,43.2119,41.9634,42.9641,287300.0],["2024-09-17",43.5073,44.0125,42.7925,42.8307,219100.0],["2024-09-18",43.0118,44.6034,42.4399,43.0594,307000.0],["2024-09-19",43.9362,44.2221,43.2405,43.9839,298500.0],["2024-09-20",43.7265,43.8886,42.8688,43.1071,959300.0],["2024-09-23",43.1071,43.3739,42.7258,42.9069,190500.0],["2024-09-24",42.9546,43.1166,42.0777,42.2016,146100.0],["2024-09-25",42.316,42.316,41.7632,41.7918,151500.0],["2024-09-26",42.3732,43.3167,41.5917,41.7346,160000.0],["2024-09-27",42.2112,42.2112,41.1723,41.4678,274900.0],["2024-09-30",41.4583,42.3827,41.4583,42.154,216600.0],["2024-10-01",41.8585,42.5162,40.7816,41.2962,218500.0],["2024-10-02",40.9531,41.6012,40.4861,40.6386,170800.0],["2024-10-03",40.6005,40.8578,40.1812,40.7435,265800.0],["2024-10-04",41.3344,41.5154,40.9341,41.2105,167300.0],["2024-10-07",40.9436,41.077,40.5147,40.8483,153700.0],["2024-10-08",41.058,41.2772,40.6196,41.077,151100.0],["2024-10-09",41.1437,41.992,41.0866,41.6203,174700.0],["2024-10-10",41.2105,41.5345,40.8674,41.5154,124500.0],["2024-10-11",41.6775,43.1547,41.6775,42.8211,129700.0],["2024-10-14",42.8307,43.3834,42.5448,43.2405,114400.0],["2024-10-15",43.3739,44.4127,42.8878,43.4787,287900.0],["2024-10-16",43.9362,44.4128,43.7361,43.9648,201300.0],["2024-10-17",44.022,44.4509,43.8314,44.3079,223500.0],["2024-10-18",44.2889,44.2889,43.5359,43.5645,153600.0],["2024-10-21",43.4787,43.4787,41.7823,41.8967,128600.0],["2024-10-22",41.8681,42.2398,41.5822,42.2207,100300.0],["2024-10-23",41.9062,42.4494,41.8395,42.297,99300.0],["2024-10-24",42.3637,42.4209,41.4583,42.3446,154800.0],["2024-10-25",42.3827,42.4018,41.382,41.5345,151600.0],["2024-10-28",42.0396,43.2691,41.8204,43.0594,192700.0],["2024-10-29",42.6877,43.8504,42.5352,43.1642,261200.0],["2024-10-30",42.945,44.0411,42.945,43.3358,258100.0],["2024-10-31",43.2405,43.5359,42.3827,42.3923,141500.0],["2024-11-01",42.4876,42.8593,42.1921,42.4685,151300.0],["2024-11-04",42.2302,42.478,41.4583,41.7728,170000.0],["2024-11-05",41.8109,42.8307,41.8109,42.8211,173100.0],["2024-11-06",46.681,48.8159,45.261,48.4061,659100.0],["2024-11-07",47.7485,48.4823,45.9853,46.2808,353600.0],["2024-11-08",46.6048,47.4626,45.9948,47.0718,214100.0],["2024-11-11",48.2631,49.302,47.9391,48.225,268900.0],["2024-11-12",48.2155,49.0351,47.6818,48.1583,242200.0],["2024-11-13",48.9493,49.4926,47.8438,47.9581,255200.0],["2024-11-14",48.3584,48.3966,46.9574,47.3005,131600.0],["2024-11-15",47.5007,47.5007,46.3093,46.9479,223300.0],["2024-11-18",47.0527,47.3387,46.6048,46.6334,127100.0],["2024-11-19",45.9091,46.6906,45.9091,46.5286,122900.0],["2024-11-20",46.4618,46.5571,45.9091,46.4523,100200.0],["2024-11-21",46.6048,47.6913,46.5571,47.0146,150900.0],["2024-11-22",47.5102,48.2155,47.3863,48.082,165300.0],["2024-11-25",48.9303,49.8547,48.53,48.5967,284200.0],["2024-11-26",48.2155,48.4251,47.4054,47.7675,126100.0],["2024-11-27",48.3108,48.5109,47.6532,47.7294,107100.0],["2024-11-29",48.2059,48.4919,47.2433,47.7675,150300.0],["2024-12-02",47.9019,48.3433,47.3261,47.8443,211000.0],["2024-12-03",47.8539,48.3049,46.9807,47.0383,107300.0],["2024-12-04",47.0479,48.0362,46.7984,47.9882,181100.0],["2024-12-05",48.2185,48.6983,47.4605,47.5852,145400.0],["2024-12-06",47.9211,48.0746,47.2494,48.0362,119200.0],["2024-12-09",48.3913,48.5736,47.9786,48.2281,182800.0],["2024-12-10",48.516,49.4468,47.8923,48.9094,242700.0],["2024-12-11",49.514,50.0321,49.1973,49.5044,354800.0],["2024-12-12",49.5427,49.9841,48.9862,49.5907,329500.0],["2024-12-13",49.6771,49.8402,48.8135,49.5715,207700.0],["2024-12-16",49.6963,50.272,48.6887,50.2145,293000.0],["2024-12-17",49.9266,50.32,48.7271,48.8135,630800.0],["2024-12-18",49.3029,49.4276,46.213,46.5009,656100.0],["2024-12-19",47.4893,48.3721,46.309,46.3186,315000.0],["2024-12-20",46.0115,47.7292,46.0115,46.9039,1050100.0],["2024-12-23",46.4913,47.0479,46.2418,46.9999,295000.0],["2024-12-24",47.259,47.4797,46.7408,47.2014,108300.0],["2024-12-26",46.8943,47.4029,46.6065,47.3549,130900.0],["2024-12-27",46.9519,47.4317,45.9444,46.4529,229100.0],["2024-12-30",46.2226,46.3474,45.5125,45.9923,149200.0],["2024-12-31",46.3282,46.4721,45.7428,45.8292,145400.0],["2025-01-02",46.1075,46.4721,45.2151,45.2439,157900.0],["2025-01-03",45.311,46.0595,44.8408,45.9156,156000.0],["2025-01-06",45.9156,46.5201,45.407,45.5605,172700.0],["2025-01-07",45.7141,45.9443,44.5818,44.86,245800.0],["2025-01-08",44.457,44.908,44.2267,44.505,125400.0],["2025-01-10",43.5838,43.6702,42.4419,43.3727,224600.0],["2025-01-13",42.9121,44.0732,42.9121,43.9292,146600.0],["2025-01-14",44.3227,45.1383,44.0732,45.1383,222300.0],["2025-01-15",46.5105,46.5297,45.3206,45.6949,192000.0],["2025-01-16",45.4166,45.5797,42.9697,45.2535,306600.0],["2025-01-17",45.5797,46.0115,44.9176,45.9252,467900.0],["2025-01-21",46.2034,46.9423,45.2631,46.7024,196400.0],["2025-01-22",47.0383,47.067,45.9827,46.1459,205600.0],["2025-01-23",46.0019,46.3762,44.8216,45.9731,174700.0],["2025-01-24",45.7045,46.5777,45.0136,46.0787,171200.0],["2025-01-27",46.2898,47.115,46.1555,46.7312,192100.0],["2025-01-28",45.7812,45.8388,43.3247,44.2267,417500.0],["2025-01-29",44.6585,45.9443,44.3898,45.1191,297100.0],["2025-01-30",45.3782,46.2514,45.3206,45.7716,146500.0],["2025-01-31",45.6853,46.2418,45.3878,45.7045,218200.0],["2025-02-03",44.4474,45.7812,44.1499,44.7545,141100.0],["2025-02-04",44.505,45.9444,44.505,45.9252,132700.0],["2025-02-05",45.9635,46.3858,45.5509,46.3666,130500.0],["2025-02-06",46.5777,47.1534,46.2706,47.0383,121500.0],["2025-02-07",46.8943,46.9519,45.858,46.5873,267600.0],["2025-02-10",46.4625,46.712,45.9156,46.3474,178300.0],["2025-02-11",45.906,47.1918,45.8484,47.1534,107400.0],["2025-02-12",46.2706,46.8272,45.8196,45.8292,188800.0],["2025-02-13",46.0979,46.2034,45.6469,46.0979,130000.0],["2025-02-14",46.4241,46.6928,46.0307,46.1075,94200.0],["2025-02-18",46.0499,46.6065,45.6853,46.2706,106400.0],["2025-02-19",45.81,46.2706,45.7908,46.0499,121100.0],["2025-02-20",45.81,45.8964,44.7449,45.4262,147200.0],["2025-02-21",45.8676,45.8676,44.86,44.9752,185400.0],["2025-02-24",45.2055,45.455,44.7641,44.9464,160100.0],["2025-02-25",45.2247,45.9731,45.0136,45.4934,183600.0],["2025-02-26",45.3878,45.6373,44.457,45.0136,167800.0],["2025-02-27",44.8504,45.455,44.6777,45.2247,141300.0],["2025-02-28",45.3878,45.9923,45.1575,45.8196,173400.0],["2025-03-03",46.0129,46.3125,45.3654,45.723,220000.0],["2025-03-04",45.1721,45.2397,43.5194,43.7901,292200.0],["2025-03-05",45.1817,45.1817,42.9589,43.5001,286600.0],["2025-03-06",43.0555,43.4035,42.5723,43.0652,231600.0],["2025-03-07",42.9009,43.7321,42.2631,42.8526,185400.0],["2025-03-10",42.524,43.1908,41.3546,41.8668,303500.0],["2025-03-11",41.8765,42.1857,41.2483,41.2966,200400.0],["2025-03-12",41.5285,41.6832,40.823,41.2483,335400.0],["2025-03-13",41.4802,41.7508,40.91,41.084,251000.0],["2025-03-14",41.4512,42.0311,41.2966,41.8088,292300.0],["2025-03-17",41.8088,42.64,41.4995,42.2051,311500.0],["2025-03-18",41.9345,42.1954,41.5479,41.9248,217800.0],["2025-03-19",41.8281,42.553,41.6445,42.0021,258300.0],["2025-03-20",41.6059,42.582,41.6059,41.7508,208400.0],["2025-03-21",41.9731,41.9731,40.8327,41.3643,925600.0],["2025-03-24",42.1567,42.466,41.8378,42.3017,187800.0],["2025-03-25",42.408,42.8333,42.2341,42.4467,239600.0],["2025-03-26",42.4467,43.1715,41.9924,42.1277,167700.0],["2025-03-27",42.2147,42.5627,41.7895,42.0214,165300.0],["2025-03-28",41.8571,42.2824,41.2773,41.6445,222600.0],["2025-03-31",41.0453,41.7508,41.0453,41.4609,226900.0],["2025-04-01",42.1084,42.1277,40.7844,41.2483,230700.0],["2025-04-02",40.7554,41.4995,40.6587,41.4609,188600.0],["2025-04-03",39.7309,39.8662,38.3103,38.3199,327800.0],["2025-04-04",36.8122,37.8464,36.213,37.5274,396600.0],["2025-04-07",36.416,39.296,36.0584,37.6627,424500.0],["2025-04-08",38.6195,39.2091,36.8702,37.3438,239900.0],["2025-04-09",36.648,39.9726,36.3484,39.0931,368400.0],["2025-04-10",38.2233,38.4359,36.4837,37.3728,342500.0],["2025-04-11",38.4359,38.4649,36.561,37.3245,229100.0],["2025-04-14",37.6531,37.9043,36.8702,37.5178,259500.0],["2025-04-15",37.5371,38.7258,37.4791,38.2426,270200.0],["2025-04-16",38.3779,38.6388,37.9623,38.2523,236300.0],["2025-04-17",38.1846,38.8031,38.1846,38.4262,297000.0],["2025-04-21",38.0783,38.4746,37.827,38.3103,234700.0],["2025-04-22",38.6872,40.0692,38.5035,39.9629,289700.0],["2025-04-23",40.6974,41.7605,40.0692,40.4654,332000.0],["2025-04-24",40.2818,41.0453,39.9822,40.939,224900.0],["2025-04-25",41.0163,41.6928,40.7264,41.171,403300.0],["2025-04-28",41.1323,41.4609,40.4171,41.0453,398800.0],["2025-04-29",41.0647,41.8571,40.997,41.3643,364000.0],["2025-04-30",40.6781,41.3353,40.1175,40.9197,558500.0],["2025-05-01",40.8424,41.4995,40.4171,41.084,450000.0],["2025-05-02",41.5962,42.1857,41.3546,41.9538,2160000.0],["2025-05-05",41.6349,42.2244,40.3108,41.6252,311300.0],["2025-05-06",41.3932,41.6059,40.939,41.2579,313600.0],["2025-05-07",41.5575,41.6735,40.9487,41.2289,371900.0],["2025-05-08",41.2386,42.0601,41.2289,41.8668,281400.0],["2025-05-09",41.8571,41.8571,41.4609,41.5769,235100.0],["2025-05-12",43.2198,43.9737,42.7753,43.1522,353600.0],["2025-05-13",43.4808,43.4808,42.8236,43.2972,227800.0],["2025-05-14",43.2392,44.0317,42.8622,42.9589,242500.0],["2025-05-15",43.1232,43.8384,42.7366,42.8912,173500.0],["2025-05-16",42.6786,43.0072,42.2727,42.6303,204600.0],["2025-05-19",42.0214,42.553,41.6639,42.3114,144500.0],["2025-05-20",42.321,42.524,42.1084,42.2147,185700.0],["2025-05-21",41.6349,41.8668,40.8424,40.881,168800.0],["2025-05-22",40.5331,41.1226,40.4171,40.4268,229200.0],["2025-05-23",39.5377,40.3881,39.5377,40.1658,157300.0],["2025-05-27",40.5911,41.2193,40.2045,41.1806,135800.0],["2025-05-28",41.0936,41.3063,40.4751,40.5331,174900.0],["2025-05-29",40.5814,40.6684,40.3301,40.6297,108100.0],["2025-05-30",40.5524,41.171,40.3011,40.4461,248100.0],["2025-06-02",40.5436,41.8297,39.6764,39.9589,168800.0],["2025-06-03",39.881,40.6605,39.7251,40.5241,167700.0],["2025-06-04",40.3682,40.7774,39.92,40.0564,190700.0],["2025-06-05",40.0661,40.1733,39.7056,39.9882,160000.0],["2025-06-06",40.5338,40.7871,40.3487,40.7287,216200.0],["2025-06-09",41.021,41.3913,40.5728,41.0405,153300.0],["2025-06-10",41.1769,41.6738,40.7969,41.5472,138200.0],["2025-06-11",41.8492,41.8492,40.8846,41.0015,140900.0],["2025-06-12",40.943,40.943,40.4364,40.9041,123500.0],["2025-06-13",40.2512,40.6215,39.6179,39.7153,187500.0],["2025-06-16",40.0661,40.2902,39.1892,39.3256,252200.0],["2025-06-17",38.8969,39.3548,38.8774,38.9164,160200.0],["2025-06-18",38.7897,39.3256,38.741,38.9456,299200.0],["2025-06-20",38.9651,39.2866,38.5558,38.6922,586900.0],["2025-06-23",38.663,39.7348,38.5558,39.7056,206600.0],["2025-06-24",40.0271,40.8066,39.8907,40.0564,224700.0],["2025-06-25",39.8615,39.9394,39.4912,39.5887,182900.0],["2025-06-26",39.8225,40.7287,39.6179,40.6507,221000.0],["2025-06-27",40.8261,40.9528,40.4656,40.8164,490700.0],["2025-06-30",40.8748,41.0405,40.4461,40.4851,190700.0],["2025-07-01",40.2415,42.3072,40.1343,41.7225,182500.0],["2025-07-02",41.8979,42.3461,41.4887,42.3266,285600.0],["2025-07-03",42.4533,43.0867,41.5179,42.7456,138200.0],["2025-07-07",42.3656,42.96,42.122,42.1902,193100.0],["2025-07-08",42.0149,42.7261,41.7713,42.2195,309600.0],["2025-07-09",42.4143,42.7067,42.0636,42.7067,173000.0],["2025-07-10",42.58,43.1159,41.1477,42.9113,154600.0],["2025-07-11",42.619,42.8723,42.3364,42.619,253200.0],["2025-07-14",42.4241,43.2328,42.3461,43.2231,139600.0],["2025-07-15",43.1354,43.418,41.4302,41.44,212300.0],["2025-07-16",41.4887,42.1805,41.1769,42.0051,180400.0],["2025-07-17",41.8784,42.9795,41.82,42.6482,230500.0],["2025-07-18",42.9113,43.0867,41.8687,42.0051,187700.0],["2025-07-21",42.2584,42.6287,41.8102,41.8395,141400.0],["2025-07-22",41.781,42.2682,40.0271,41.362,197600.0],["2025-07-23",41.6349,41.6349,40.4266,41.3425,163400.0],["2025-07-24",41.0405,41.1866,40.3877,40.4851,124000.0],["2025-07-25",40.4169,41.2646,40.0174,40.3195,175100.0],["2025-07-28",40.3487,41.3718,40.0564,40.4071,165300.0],["2025-07-29",41.6251,42.6384,40.8651,41.9272,522400.0],["2025-07-30",42.1902,43.0574,40.9528,41.0989,359400.0],["2025-07-31",40.8748,41.0113,40.2512,40.3195,217000.0],["2025-08-01",39.9687,40.6897,39.0528,39.5205,272300.0],["2025-08-04",39.4815,39.9687,39.2964,39.9394,173700.0],["2025-08-05",39.881,39.9687,39.0723,39.8518,186900.0],["2025-08-06",39.7446,40.0856,39.6082,39.803,158400.0],["2025-08-07",40.1246,40.1246,39.3158,39.6082,166100.0],["2025-08-08",39.8907,39.9589,39.4523,39.9005,131400.0],["2025-08-11",39.9784,39.9784,39.6276,39.8907,164200.0],["2025-08-12",40.222,41.8882,40.222,41.7615,243300.0],["2025-08-13",41.9856,42.502,41.7615,42.3266,212100.0],["2025-08-14",41.7518,42.0636,41.3523,41.9759,175800.0],["2025-08-15",42.0343,42.5605,41.0502,41.0502,295100.0],["2025-08-18",40.943,41.3133,40.8164,41.2451,123900.0],["2025-08-19",41.1964,41.7128,41.0795,41.1574,143700.0],["2025-08-20",41.2743,41.5277,40.9333,41.401,165000.0],["2025-08-21",41.2743,41.5277,41.0892,41.4302,146800.0],["2025-08-22",41.6738,43.8369,41.6738,43.7297,270800.0],["2025-08-25",43.4862,43.798,43.0477,43.2621,150300.0],["2025-08-26",43.2523,44.0221,43.1646,43.7395,150600.0],["2025-08-27",43.5544,44.1195,43.5544,43.9149,151700.0],["2025-08-28",44.0318,44.0318,43.3497,43.6128,154900.0],["2025-08-29",43.7897,44.0353,43.4753,43.4949,147000.0],["2025-09-02",43.0823,43.5244,42.5419,43.151,187100.0],["2025-09-03",42.9153,43.436,42.7581,43.1118,142100.0],["2025-09-04",43.2296,43.8093,42.8956,43.7995,140800.0],["2025-09-05",43.9862,44.4872,43.0528,43.269,162500.0],["2025-09-08",43.3967,43.4163,42.5419,43.1707,155800.0],["2025-09-09",43.0626,43.1903,42.2963,42.4044,127400.0],["2025-09-10",42.3552,42.6696,42.3159,42.4535,116200.0],["2025-09-11",42.4437,42.8956,42.1587,42.8759,149900.0],["2025-09-12",42.8956,43.0233,42.2865,42.5223,110700.0],["2025-09-15",42.6402,42.6402,41.9819,42.0507,171600.0],["2025-09-16",41.8836,41.8836,41.1566,41.5299,152400.0],["2025-09-17",41.5791,43.1117,41.5791,42.0212,175700.0],["2025-09-18",42.198,43.436,42.0114,43.4163,191300.0],["2025-09-19",43.3181,43.3181,42.3159,42.5223,832300.0],["2025-09-22",42.3356,42.6402,41.9033,42.0801,177300.0],["2025-09-23",42.1882,42.8858,41.8836,42.0801,152700.0],["2025-09-24",42.031,42.3454,41.6478,42.031,115400.0],["2025-09-25",41.8935,41.9721,41.2548,41.805,107700.0],["2025-09-26",41.8345,42.198,41.5103,41.7952,119200.0],["2025-09-29",41.8542,41.8542,40.9601,41.1075,187600.0],["2025-09-30",40.9503,41.1664,40.3608,41.0289,136700.0],["2025-10-01",40.6752,41.0387,40.2232,40.7046,192800.0],["2025-10-02",40.5867,40.7832,40.1839,40.4885,144000.0],["2025-10-03",40.4787,41.3531,40.4787,40.7439,169400.0],["2025-10-06",41.0682,41.5299,40.685,41.0092,196300.0],["2025-10-07",40.9208,41.5299,40.4787,40.5573,168000.0],["2025-10-08",40.7145,40.7145,40.3313,40.4394,94900.0],["2025-10-09",40.3509,40.7341,39.6927,40.0366,104300.0],["2025-10-10",40.0366,40.4983,38.5137,38.5825,201200.0],["2025-10-13",39.0639,39.1818,38.5137,38.9558,145600.0],["2025-10-14",39.2702,41.7264,39.0148,41.4415,285900.0],["2025-10-15",41.4906,41.5299,40.1741,40.7046,266900.0],["2025-10-16",40.518,40.518,38.7888,38.9165,345000.0],["2025-10-17",39.2997,39.673,38.7495,39.4471,165200.0],["2025-10-20",39.6927,40.2036,39.673,40.0366,151700.0],["2025-10-21",39.8204,40.2822,39.5748,40.0464,104300.0],["2025-10-22",40.1152,40.5769,39.8008,39.9874,163600.0],["2025-10-23",39.9481,39.9481,39.3095,39.6239,187100.0],["2025-10-24",40.0955,40.4295,39.9088,40.2036,148200.0],["2025-10-27",40.233,40.4197,39.7811,40.0267,147400.0],["2025-10-28",41.0485,41.2647,40.0267,40.5769,427000.0],["2025-10-29",40.2232,40.8618,39.0639,39.2113,271800.0],["2025-10-30",39.1032,40.1544,39.1032,39.7811,251900.0],["2025-10-31",39.7713,40.0464,39.2309,39.7615,254400.0],["2025-11-03",39.5355,40.0955,38.9853,40.0955,387300.0],["2025-11-04",39.9285,40.2134,39.6632,40.0169,310000.0],["2025-11-05",40.1446,41.1271,39.9874,40.9896,190700.0],["2025-11-06",40.7538,41.245,39.9973,40.1348,153800.0],["2025-11-07",40.1152,40.9601,39.8597,40.8815,301100.0],["2025-11-10",41.078,41.2843,40.4983,40.7832,176200.0],["2025-11-11",40.7931,41.1369,40.5867,40.9601,132800.0],["2025-11-12",40.9208,41.6577,40.5081,40.6653,227900.0],["2025-11-13",40.5867,41.019,40.1937,40.4787,156900.0],["2025-11-14",39.8695,40.3804,39.5551,40.2134,193700.0],["2025-11-17",40.2232,40.233,38.7593,38.9558,190500.0],["2025-11-18",38.9558,39.9972,38.9558,39.0737,180400.0],["2025-11-19",38.9853,39.3193,38.8281,38.9165,220200.0],["2025-11-20",39.2997,40.2134,39.0934,39.2604,159800.0],["2025-11-21",39.339,41.0387,39.2014,40.5573,230000.0],["2025-11-24",40.4295,40.685,40.066,40.4197,251600.0],["2025-11-25",40.7145,42.1096,40.6555,41.6085,253900.0],["2025-11-26",41.3433,41.9426,41.1959,41.4022,409200.0],["2025-11-28",41.3924,41.4906,40.6162,40.7341,209300.0],["2025-12-01",40.5061,41.4181,40.4466,41.1802,238100.0],["2025-12-02",41.4677,41.5966,40.9126,41.1802,153000.0],["2025-12-03",41.3884,42.2112,41.2397,41.8742,230600.0],["2025-12-04",41.6759,41.8841,41.4082,41.4578,134100.0],["2025-12-05",41.4281,41.775,41.091,41.6461,130400.0],["2025-12-08",41.8742,42.3897,41.4281,41.9138,324600.0],["2025-12-09",42.0427,42.6474,41.0216,41.9336,134500.0],["2025-12-10",42.0129,43.6189,41.9336,43.4107,285600.0],["2025-12-11",43.4306,44.0948,42.806,43.6784,194800.0],["2025-12-12",43.9262,44.0254,43.2422,43.6487,334700.0],["2025-12-15",44.0452,44.2435,43.5099,44.0749,324000.0],["2025-12-16",44.0254,44.2534,43.3215,43.5991,225900.0],["2025-12-17",43.4504,44.2732,43.4504,43.8271,304000.0],["2025-12-18",44.0948,44.2831,43.6982,44.0749,227200.0],["2025-12-19",43.8568,44.1047,42.7366,43.1232,920200.0],["2025-12-22",43.1232,43.5793,42.5086,42.7366,165300.0],["2025-12-23",42.7069,43.1133,42.1815,42.2806,178400.0],["2025-12-24",42.3302,42.469,41.9535,42.3401,119100.0],["2025-12-26",42.231,42.5384,41.9436,42.3401,141500.0],["2025-12-29",42.5086,42.5284,41.7453,41.9336,133000.0],["2025-12-30",41.9237,41.9237,41.2893,41.3487,148200.0],["2025-12-31",41.4875,41.4875,41.0018,41.1604,162300.0],["2026-01-02",41.1604,41.5768,40.6647,41.2298,239000.0],["2026-01-05",41.0811,42.6672,41.0712,42.0229,217000.0],["2026-01-06",41.7651,42.5284,41.3785,42.4888,184600.0],["2026-01-07",42.3004,42.3103,41.6759,42.2211,158400.0],["2026-01-08",41.9138,43.4107,41.6759,42.9051,181500.0],["2026-01-09",42.9052,42.9845,42.1418,42.5086,158800.0],["2026-01-12",42.231,42.6573,41.9336,42.1616,166500.0],["2026-01-13",42.1616,42.2211,41.6065,41.7651,104100.0],["2026-01-14",41.6561,42.3401,41.5668,42.3401,144000.0],["2026-01-15",42.3103,43.5991,42.3103,43.3314,227500.0],["2026-01-16",43.1926,43.49,43.0539,43.2125,208400.0],["2026-01-20",42.4789,42.7961,42.2806,42.697,156800.0],["2026-01-21",42.8159,44.8283,42.8159,44.7986,177300.0],["2026-01-22",44.7292,45.5719,44.5012,45.0762,245700.0],["2026-01-23",44.7887,44.7887,43.034,43.2719,184700.0],["2026-01-26",43.2026,43.8172,42.7069,43.5297,173000.0],["2026-01-27",43.8271,44.4715,42.925,43.0439,164600.0],["2026-01-28",43.0935,43.5892,41.5074,42.2509,555100.0],["2026-01-29",42.5086,43.8073,42.5086,43.728,274900.0],["2026-01-30",43.5495,44.184,43.3116,44.0452,323600.0],["2026-02-02",44.0452,45.2447,43.7874,45.0167,187400.0],["2026-02-03",44.8284,45.8494,44.2137,44.8581,290700.0],["2026-02-04",45.2645,46.0973,44.868,45.6611,187900.0],["2026-02-05",45.6611,46.2658,45.0464,45.9783,217600.0],["2026-02-06",46.3649,46.5136,45.3736,46.246,393100.0],["2026-02-09",46.0675,46.236,45.6611,45.8891,163900.0],["2026-02-10",45.7404,46.0973,44.9572,45.1852,156400.0],["2026-02-11",45.5719,45.8197,44.6301,44.9374,192200.0],["2026-02-12",45.1357,45.4628,44.4417,45.1654,200800.0],["2026-02-13",45.324,45.8098,44.7689,45.4232,168500.0],["2026-02-17",45.4925,46.0576,45.0068,45.3141,201800.0],["2026-02-18",45.1654,45.8395,44.3426,44.5904,208200.0],["2026-02-19",44.2633,44.8383,44.2633,44.7689,220200.0],["2026-02-20",44.8184,45.2943,44.4616,45.2348,171400.0],["2026-02-23",44.977,45.5223,43.0241,43.2819,284700.0],["2026-02-24",43.3215,44.977,43.1133,43.5495,273700.0],["2026-02-25",43.8469,44.8581,43.728,44.8184,224300.0],["2026-02-26",45.0068,45.3438,43.3215,44.065,281400.0],["2026-02-27",43.3612,43.3612,41.9138,42.35,246600.0],["2026-03-02",41.66,42.91,41.21,42.78,320700.0],["2026-03-03",41.92,42.9,41.42,42.67,188700.0],["2026-03-04",43.03,43.3,42.51,43.01,186000.0],["2026-03-05",42.47,42.66,41.98,42.43,138400.0],["2026-03-06",40.99,42.1,40.55,41.63,219700.0],["2026-03-09",40.84,41.64,39.96,41.41,205200.0],["2026-03-10",41.14,42.43,40.98,41.53,254900.0],["2026-03-11",41.11,41.24,40.75,41.13,205600.0],["2026-03-12",40.18,41.28,40.18,41.25,209100.0],["2026-03-13",41.57,41.89,40.99,41.47,199600.0],["2026-03-16",42.01,43.01,41.42,41.45,212200.0],["2026-03-17",41.5,42.0,40.96,41.31,370600.0],["2026-03-18",40.9,41.2,40.47,40.62,245500.0],["2026-03-19",40.41,41.17,40.13,40.97,264600.0],["2026-03-20",41.09,41.12,40.38,40.71,710900.0],["2026-03-23",41.81,42.65,41.57,41.99,302500.0],["2026-03-24",41.52,42.58,41.52,41.96,194900.0],["2026-03-25",42.38,42.6,41.84,42.47,253100.0],["2026-03-26",42.23,42.64,42.23,42.54,166400.0],["2026-03-27",42.46,42.46,41.73,41.86,218100.0],["2026-03-30",42.26,42.26,41.73,42.02,279500.0],["2026-03-31",42.36,42.87,42.03,42.58,309400.0],["2026-04-01",42.85,43.33,42.55,43.0,212400.0],["2026-04-02",42.45,43.25,42.3,43.15,123400.0],["2026-04-06",42.98,43.73,42.85,43.69,180100.0],["2026-04-07",43.43,44.09,43.43,43.99,192800.0],["2026-04-08",45.01,45.69,44.84,44.98,276100.0],["2026-04-09",45.08,46.0,44.63,45.79,306500.0],["2026-04-10",45.64,45.64,44.88,45.16,175200.0],["2026-04-13",45.0,45.5,44.54,45.4,173300.0],["2026-04-14",45.3,45.47,44.55,45.19,159100.0],["2026-04-15",45.08,45.18,44.54,44.89,170000.0],["2026-04-16",44.73,44.87,44.47,44.6,180500.0],["2026-04-17",45.22,46.43,45.15,45.65,239500.0],["2026-04-20",45.36,46.09,45.36,45.76,220600.0],["2026-04-21",45.63,45.93,44.97,45.07,214900.0],["2026-04-22",45.35,45.35,44.31,44.72,265700.0],["2026-04-23",44.85,45.4,44.57,45.29,140800.0],["2026-04-24",43.24,44.05,41.58,43.25,481400.0],["2026-04-27",43.19,44.15,43.02,44.0,321000.0],["2026-04-28",44.4,45.02,44.11,44.57,269100.0],["2026-04-29",44.23,44.76,43.61,43.69,217400.0],["2026-04-30",43.72,44.14,43.02,43.69,317000.0],["2026-05-01",43.85,44.51,43.38,44.21,381800.0],["2026-05-04",43.85,44.4,43.68,44.07,254000.0],["2026-05-05",44.11,44.98,44.07,44.72,270300.0],["2026-05-06",45.0,45.63,44.91,45.2,409000.0],["2026-05-07",45.2,45.73,44.99,45.07,387600.0],["2026-05-08",45.02,45.86,44.9,45.59,295900.0],["2026-05-11",45.59,45.9,44.7,44.82,365200.0],["2026-05-12",44.89,45.21,44.0,44.98,345600.0],["2026-05-13",44.85,45.27,44.47,44.54,358700.0],["2026-05-14",44.74,45.23,44.29,44.38,321900.0],["2026-05-15",44.33,44.33,43.59,44.09,353600.0],["2026-05-18",44.18,45.12,44.01,44.8,358800.0],["2026-05-19",44.54,45.12,44.34,44.81,235600.0],["2026-05-20",44.89,45.82,44.68,45.57,311900.0],["2026-05-21",45.44,45.88,45.11,45.86,290800.0],["2026-05-22",45.96,46.25,45.72,45.93,282500.0],["2026-05-26",46.04,46.67,46.04,46.58,241000.0],["2026-05-27",46.55,46.9,45.82,46.09,197900.0],["2026-05-28",45.88,46.31,45.39,46.25,201400.0],["2026-05-29",46.07,46.52,45.93,46.24,324700.0],["2026-06-01",45.68,45.75,45.19,45.51,417100.0],["2026-06-02",45.31,46.61,45.27,46.49,369200.0],["2026-06-03",46.22,46.3,44.74,44.79,413300.0],["2026-06-04",45.29,46.54,45.16,46.43,289700.0],["2026-06-05",46.43,47.07,46.4,46.41,382200.0],["2026-06-08",46.41,46.95,46.04,46.24,254900.0],["2026-06-09",46.51,47.72,46.29,47.21,461300.0],["2026-06-10",47.45,47.88,47.23,47.47,245200.0],["2026-06-11",47.7,47.92,47.18,47.67,240700.0],["2026-06-12",47.8,48.26,47.8,48.18,222600.0],["2026-06-15",48.24,48.81,47.32,47.41,357400.0],["2026-06-16",47.81,48.26,47.02,47.3,388200.0],["2026-06-17",47.5,47.74,45.91,46.35,359100.0],["2026-06-18",46.82,47.07,46.49,46.68,662900.0],["2026-06-22",46.65,47.48,46.63,47.29,315100.0],["2026-06-23",47.29,48.18,46.83,48.1,255900.0],["2026-06-24",48.02,48.93,47.58,48.72,448500.0],["2026-06-25",48.6,49.49,48.6,49.26,249700.0],["2026-06-26",49.58,49.98,49.0,49.59,1265500.0],["2026-06-29",49.64,49.64,48.79,49.17,392700.0],["2026-06-30",49.11,49.45,48.39,49.37,214100.0],["2026-07-01",49.49,50.61,49.24,50.25,370900.0],["2026-07-02",50.32,51.09,49.7,50.08,330200.0],["2026-07-06",49.99,50.71,49.56,50.16,303067.510105],["2026-07-07",50.35,50.65,49.555,49.63,368096.44316],["2026-07-08",49.48,49.48,48.65,49.05,509437.46203],["2026-07-09",49.17,50.18,49.14,49.95,269562.700113],["2026-07-10",49.95,50.69,49.77,50.28,248967.07858],["2026-07-13",50.38,50.86,50.15,50.61,291716.862761],["2026-07-14",50.61,50.9,50.2701,50.64,438334.888826],["2026-07-15",50.67,51.61,50.47,51.3,338879.54484],["2026-07-16",51.3,53.33,51.26,53.18,475679.703171],["2026-07-17",52.83,53.22,52.185,52.45,615108.175652],["2026-07-20",52.48,52.76,52.15,52.33,392353.027813],["2026-07-21",52.32,52.74,51.59,52.08,441394.158467],["2026-07-22",52.11,52.385,51.275,51.73,391372.488479],["2026-07-23",51.19,51.37,50.74,51.32,448836.176315],["2026-07-24",51.73,52.58,51.6,52.38,408964.352164],["2026-07-27",52.66,53.03,52.375,52.52,471732.822831],["2026-07-28",52.23,54.02,51.225,53.64,471542.234593],["2026-07-29",53.45,54.5,52.445,54.26,752297.291159],["2026-07-30",53.85,54.39,52.87,52.93,407254.522442],["2026-07-31",52.98,53.1,52.34,52.65,456669.518422]]}