{"t":"RCKY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-02-03",8.8915,8.8915,8.1657,8.71,1467400.0],["1993-02-04",8.8915,8.8915,8.5286,8.71,146900.0],["1993-02-05",8.5286,8.71,8.3471,8.71,188600.0],["1993-02-08",8.71,8.8915,8.3471,8.8915,146500.0],["1993-02-09",8.5286,9.2544,8.5286,9.073,80200.0],["1993-02-10",9.2544,9.7988,8.8915,9.6173,153600.0],["1993-02-11",9.6173,9.6173,9.2544,9.2544,110400.0],["1993-02-12",9.4359,9.6173,8.5286,8.5286,97500.0],["1993-02-16",8.3471,8.5286,7.0769,7.4398,201000.0],["1993-02-17",7.4398,8.3471,7.4398,7.9842,82800.0],["1993-02-18",8.3471,8.3471,7.9842,8.0749,55400.0],["1993-02-19",8.3471,8.5286,7.8935,8.5286,81000.0],["1993-02-22",8.71,8.71,8.1657,8.1657,40500.0],["1993-02-23",8.5286,8.5286,8.1657,8.1657,16400.0],["1993-02-24",8.5286,8.5286,8.1657,8.1657,27900.0],["1993-02-25",8.1657,8.8915,8.1657,8.71,29700.0],["1993-02-26",8.8915,9.4359,8.8915,9.2544,42300.0],["1993-03-01",9.2544,9.2544,8.8915,9.2544,18200.0],["1993-03-02",8.8915,8.8915,8.5286,8.8915,28800.0],["1993-03-03",8.71,9.073,8.71,8.71,20500.0],["1993-03-04",9.073,9.4359,8.71,9.073,74900.0],["1993-03-05",9.2544,9.2544,8.8915,8.8915,19300.0],["1993-03-08",9.073,9.2544,8.8915,8.8915,21500.0],["1993-03-09",8.8915,9.4359,8.8915,9.073,73000.0],["1993-03-10",9.073,9.4359,8.8915,8.8915,14400.0],["1993-03-11",8.8915,9.4359,8.8915,9.4359,26700.0],["1993-03-12",9.073,9.6173,9.073,9.6173,94200.0],["1993-03-15",9.6173,9.6173,9.2544,9.6173,36100.0],["1993-03-16",9.6173,9.6173,9.073,9.073,49400.0],["1993-03-17",9.073,9.2544,8.5286,8.5286,93600.0],["1993-03-18",8.8915,8.8915,8.1657,8.1657,99000.0],["1993-03-19",8.1657,8.71,7.9842,8.1657,16000.0],["1993-03-22",8.1657,8.3471,7.8935,8.3471,18300.0],["1993-03-23",8.1657,8.3471,8.1657,8.1657,18700.0],["1993-03-24",8.3471,8.5286,8.1657,8.3471,5400.0],["1993-03-25",8.5286,8.71,8.3471,8.71,14400.0],["1993-03-26",8.71,8.71,8.3471,8.71,7300.0],["1993-03-29",8.71,8.71,8.3471,8.71,2700.0],["1993-03-30",8.71,8.71,8.3471,8.3471,12200.0],["1993-03-31",8.3471,8.8915,8.3471,8.5286,10300.0],["1993-04-01",8.8915,8.8915,8.3471,8.5286,11000.0],["1993-04-02",8.8915,8.8915,8.3471,8.3471,14000.0],["1993-04-05",8.5286,8.5286,7.9842,8.3471,8300.0],["1993-04-06",7.9842,8.3471,7.9842,8.3471,5600.0],["1993-04-07",7.9842,8.3471,7.9842,8.3471,5300.0],["1993-04-08",8.3471,8.3471,7.9842,7.9842,500.0],["1993-04-12",7.9842,8.3471,7.9842,7.9842,3300.0],["1993-04-13",8.3471,8.3471,7.9842,7.9842,4600.0],["1993-04-14",7.9842,8.3471,7.9842,8.3471,3600.0],["1993-04-15",7.9842,8.3471,7.9842,7.9842,2200.0],["1993-04-16",7.9842,8.1657,7.9842,7.9842,6300.0],["1993-04-19",7.9842,8.1657,7.8027,7.9842,14000.0],["1993-04-20",8.1657,8.1657,7.8027,7.8027,4100.0],["1993-04-21",7.9842,8.1657,7.2584,7.2584,9800.0],["1993-04-22",7.4398,7.4398,7.0769,7.2584,23300.0],["1993-04-23",7.4398,7.4398,7.0769,7.4398,11800.0],["1993-04-26",7.4398,7.9842,7.4398,7.6213,34400.0],["1993-04-27",7.9842,7.9842,7.6213,7.6213,4200.0],["1993-04-28",7.9842,7.9842,7.6213,7.8027,3600.0],["1993-04-29",7.9842,7.9842,7.6213,7.6213,3400.0],["1993-04-30",7.9842,7.9842,7.6213,7.6213,6700.0],["1993-05-03",7.9842,7.9842,7.9842,7.9842,100.0],["1993-05-04",7.9842,7.9842,7.6213,7.6213,4700.0],["1993-05-05",7.8027,7.9842,7.4398,7.9842,6700.0],["1993-05-06",7.6213,7.9842,7.6213,7.6213,3000.0],["1993-05-07",7.8027,7.9842,7.8027,7.9842,3600.0],["1993-05-10",7.6213,7.9842,7.6213,7.9842,900.0],["1993-05-11",7.9842,7.9842,7.6213,7.6213,6300.0],["1993-05-12",7.9842,7.9842,7.4398,7.4398,16400.0],["1993-05-13",7.4398,7.8027,7.4398,7.4398,6100.0],["1993-05-14",7.8027,7.8027,7.4398,7.4398,3800.0],["1993-05-17",7.4398,7.8027,7.4398,7.4398,3200.0],["1993-05-18",7.4398,7.8027,7.0769,7.0769,37200.0],["1993-05-19",7.4398,7.4398,7.0769,7.0769,29200.0],["1993-05-20",7.4398,7.4398,7.0769,7.4398,10200.0],["1993-05-21",7.4398,7.4398,7.2584,7.2584,5100.0],["1993-05-24",7.2584,7.4398,7.2584,7.4398,3500.0],["1993-05-25",7.2584,7.4398,7.2584,7.4398,6700.0],["1993-05-26",7.4398,7.4398,7.2584,7.2584,900.0],["1993-05-27",7.4398,7.4398,7.2584,7.4398,5100.0],["1993-05-28",7.2584,7.4398,7.2584,7.2584,13400.0],["1993-06-01",7.4398,7.4398,7.4398,7.4398,2200.0],["1993-06-02",7.2584,7.4398,7.2584,7.4398,3300.0],["1993-06-03",7.4398,7.4398,7.2584,7.4398,1700.0],["1993-06-04",7.4398,7.4398,7.2584,7.2584,1500.0],["1993-06-07",7.2584,7.4398,7.2584,7.4398,3700.0],["1993-06-08",7.4398,7.4398,7.2584,7.4398,4000.0],["1993-06-09",7.4398,7.4398,7.2584,7.4398,4100.0],["1993-06-10",7.4398,7.4398,7.0769,7.0769,7300.0],["1993-06-11",7.4398,7.4398,7.0769,7.4398,2500.0],["1993-06-14",7.0769,7.4398,7.0769,7.0769,1900.0],["1993-06-15",7.0769,7.4398,7.0769,7.0769,3600.0],["1993-06-16",7.4398,7.4398,7.0769,7.4398,7400.0],["1993-06-17",7.0769,7.4398,6.8954,7.0769,18900.0],["1993-06-18",6.8954,7.4398,6.8954,7.4398,11800.0],["1993-06-21",6.8954,7.4398,6.5325,6.5325,70000.0],["1993-06-22",6.714,6.714,6.1696,6.3511,110200.0],["1993-06-23",6.1696,6.714,6.1696,6.714,26900.0],["1993-06-24",6.714,6.714,6.3511,6.714,12000.0],["1993-06-25",6.714,6.714,6.5325,6.5325,3500.0],["1993-06-28",6.5325,7.0769,6.5325,7.0769,13600.0],["1993-06-29",6.8954,7.4398,6.8954,7.4398,12800.0],["1993-06-30",7.0769,7.4398,7.0769,7.0769,10300.0],["1993-07-01",7.4398,7.4398,7.0769,7.4398,3200.0],["1993-07-02",7.4398,7.4398,7.2584,7.2584,4800.0],["1993-07-06",7.0769,7.2584,6.8954,6.8954,3200.0],["1993-07-07",6.8954,7.2584,6.8954,7.2584,2200.0],["1993-07-08",7.2584,7.2584,7.2584,7.2584,500.0],["1993-07-09",7.2584,7.2584,6.8954,6.8954,3700.0],["1993-07-12",7.4398,7.4398,7.4398,7.4398,800.0],["1993-07-13",7.4398,7.4398,6.8954,7.4398,8700.0],["1993-07-14",7.4398,7.4398,6.8954,7.2584,10200.0],["1993-07-15",7.4398,7.4398,6.8954,6.8954,10800.0],["1993-07-16",6.8954,7.4398,6.8954,6.8954,3200.0],["1993-07-19",7.4398,7.4398,6.8954,7.2584,6700.0],["1993-07-20",7.2584,7.2584,6.8954,6.9862,6200.0],["1993-07-21",7.2584,7.2584,7.2584,7.2584,1500.0],["1993-07-22",6.8954,7.0769,6.8954,6.8954,1800.0],["1993-07-23",7.2584,7.2584,6.8954,7.2584,2600.0],["1993-07-26",7.2584,7.2584,6.8954,6.8954,4200.0],["1993-07-27",7.2584,7.2584,6.8954,6.8954,1800.0],["1993-07-28",7.1676,7.2584,6.8954,6.9862,6700.0],["1993-07-29",6.8954,7.2584,6.8954,6.8954,700.0],["1993-07-30",7.2584,7.2584,7.2584,7.2584,1000.0],["1993-08-02",7.2584,7.2584,7.0769,7.2584,18700.0],["1993-08-03",7.2584,7.2584,7.0769,7.2584,900.0],["1993-08-04",7.0769,7.2584,7.0769,7.2584,1700.0],["1993-08-05",7.0769,7.2584,7.0769,7.0769,4800.0],["1993-08-06",7.2584,7.2584,7.0769,7.2584,2300.0],["1993-08-09",7.2584,8.1657,7.2584,8.0749,48800.0],["1993-08-10",7.8027,8.8915,7.8027,8.71,111300.0],["1993-08-11",8.5286,8.8915,8.5286,8.8915,23500.0],["1993-08-12",8.5286,8.8915,8.5286,8.5286,21900.0],["1993-08-13",8.8915,8.8915,8.5286,8.8915,25500.0],["1993-08-16",8.8915,9.073,8.5286,8.71,57800.0],["1993-08-17",8.71,9.4359,8.71,9.4359,57800.0],["1993-08-18",9.073,9.4359,9.073,9.4359,23600.0],["1993-08-19",9.4359,9.4359,8.8915,9.2544,50000.0],["1993-08-20",9.073,9.6173,9.073,9.6173,36900.0],["1993-08-23",9.6173,9.9803,9.2544,9.6173,67400.0],["1993-08-24",9.6173,9.9802,9.2544,9.4359,56500.0],["1993-08-25",9.4359,9.9803,8.8915,8.8915,50500.0],["1993-08-26",8.8915,9.4359,8.8915,8.8915,6700.0],["1993-08-27",8.8915,9.4359,8.8915,9.073,9400.0],["1993-08-30",9.073,9.4359,9.073,9.4359,28200.0],["1993-08-31",9.073,9.7988,9.073,9.7081,60200.0],["1993-09-01",9.7988,9.9802,9.4359,9.7988,48000.0],["1993-09-02",9.7988,9.7988,9.2544,9.2544,8600.0],["1993-09-03",9.7988,9.7988,9.2544,9.7988,10000.0],["1993-09-07",9.7988,9.7988,9.2544,9.2544,15100.0],["1993-09-08",9.2544,9.6173,9.073,9.2544,23700.0],["1993-09-09",9.2544,9.2544,8.8915,9.073,8100.0],["1993-09-10",9.073,9.4359,9.073,9.073,23500.0],["1993-09-13",9.4359,9.6173,9.2544,9.6173,49600.0],["1993-09-14",9.4359,9.7988,9.2544,9.7988,32500.0],["1993-09-15",9.7988,10.5246,9.4359,10.3432,88800.0],["1993-09-16",9.9803,10.3432,9.9803,9.9803,15000.0],["1993-09-17",9.9803,10.3432,9.9803,10.3432,129800.0],["1993-09-20",10.3432,10.3432,9.9803,10.3432,9500.0],["1993-09-21",9.9802,10.5246,9.9802,10.1617,58800.0],["1993-09-22",10.1617,11.2505,10.1617,10.7061,91800.0],["1993-09-23",10.7061,11.2505,10.7061,10.7061,48200.0],["1993-09-24",10.7061,11.069,10.7061,11.069,23700.0],["1993-09-27",10.7061,11.7948,10.7061,11.069,54700.0],["1993-09-28",11.7948,12.3392,11.6134,12.067,118200.0],["1993-09-29",11.7948,12.1578,11.2505,11.2505,64000.0],["1993-09-30",11.6134,11.6134,11.069,11.2505,70400.0],["1993-10-01",11.6134,11.7948,11.2505,11.2505,39200.0],["1993-10-04",11.6134,11.6134,11.2505,11.6134,10700.0],["1993-10-05",11.6134,11.6134,11.2505,11.2505,54200.0],["1993-10-06",11.6134,11.6134,11.2505,11.6134,69700.0],["1993-10-07",11.6134,11.6134,11.2505,11.2505,12500.0],["1993-10-08",11.2505,11.6134,11.2505,11.6134,7800.0],["1993-10-11",11.2505,11.6134,11.2505,11.6134,1700.0],["1993-10-12",11.2505,12.5207,11.2505,12.5207,76500.0],["1993-10-13",12.3392,12.7021,11.9763,11.9763,44200.0],["1993-10-14",12.3392,12.7021,11.9763,12.5207,64900.0],["1993-10-15",12.3392,12.5207,12.1578,12.5207,125600.0],["1993-10-18",12.1578,12.5207,12.1578,12.1578,5200.0],["1993-10-19",12.1578,12.5207,12.1578,12.1578,14200.0],["1993-10-20",12.1578,12.3392,11.7948,12.1578,33700.0],["1993-10-21",12.1578,12.1578,11.6134,11.6134,46900.0],["1993-10-22",11.6134,11.9763,11.6134,11.9763,4500.0],["1993-10-25",11.9763,11.9763,11.6134,11.6134,17800.0],["1993-10-26",11.9763,12.1578,11.6134,12.1578,6900.0],["1993-10-27",11.7948,13.0651,11.7948,12.1578,136600.0],["1993-10-28",12.5207,13.9723,12.1578,13.7909,190700.0],["1993-10-29",13.6094,14.5167,13.6094,13.9724,64000.0],["1993-11-01",13.9723,14.5167,13.428,13.7909,49300.0],["1993-11-02",13.428,13.6094,13.2465,13.6094,18700.0],["1993-11-03",13.6094,13.7909,13.2465,13.2465,26900.0],["1993-11-04",13.2465,13.2465,12.7021,13.0651,67400.0],["1993-11-05",13.0651,13.0651,12.7021,13.0651,14500.0],["1993-11-08",13.2465,13.6094,13.0651,13.6094,17000.0],["1993-11-09",13.6094,14.5167,13.6094,14.5167,60900.0],["1993-11-10",14.1538,14.8796,14.1538,14.3353,47100.0],["1993-11-11",14.8797,14.8797,14.3353,14.6982,3900.0],["1993-11-12",14.3353,14.8796,14.1538,14.5167,18200.0],["1993-11-15",14.1538,14.2445,13.0651,13.0651,47300.0],["1993-11-16",13.0651,13.0651,12.1578,12.7021,57400.0],["1993-11-17",12.7021,12.8836,12.1578,12.8836,99400.0],["1993-11-18",12.8836,12.8836,12.5207,12.8836,16500.0],["1993-11-19",12.5207,12.7021,11.9763,12.1578,54300.0],["1993-11-22",12.1578,12.5207,11.9763,12.5207,7800.0],["1993-11-23",12.3392,12.7021,11.9763,12.7021,55100.0],["1993-11-24",12.8836,13.0651,12.7021,12.9743,14700.0],["1993-11-26",12.8836,13.0651,12.7021,12.8836,1900.0],["1993-11-29",13.2465,13.6094,13.2465,13.6094,11000.0],["1993-11-30",13.2465,14.1538,13.2465,13.7909,17000.0],["1993-12-01",14.1538,14.1538,13.7909,14.1538,29000.0],["1993-12-02",14.1538,14.1538,13.6094,13.6094,32300.0],["1993-12-03",13.9723,13.9723,13.6094,13.7909,11000.0],["1993-12-06",13.6094,13.9723,13.6094,13.7909,12200.0],["1993-12-07",13.6094,13.9724,13.6094,13.9724,38400.0],["1993-12-08",13.6094,13.7002,13.6094,13.6094,4000.0],["1993-12-09",13.6094,13.9724,13.6094,13.9724,11300.0],["1993-12-10",13.9724,13.9724,13.6094,13.9724,3900.0],["1993-12-13",13.6094,13.7909,13.6094,13.7909,3900.0],["1993-12-14",13.9723,13.9723,12.8836,13.0651,33600.0],["1993-12-15",12.7021,12.7021,11.7948,12.1578,52000.0],["1993-12-16",12.1578,12.1578,11.069,11.7948,55600.0],["1993-12-17",11.7948,11.8856,11.4319,11.7948,44900.0],["1993-12-20",11.7948,11.7948,11.069,11.7948,49100.0],["1993-12-21",11.4319,12.1578,11.4319,11.7948,20000.0],["1993-12-22",11.7948,12.5207,11.7948,12.1578,13700.0],["1993-12-23",12.8836,13.2465,12.8836,12.9743,14500.0],["1993-12-27",13.2465,13.9724,13.2465,13.6094,29100.0],["1993-12-28",13.6094,13.6094,13.2465,13.6094,1600.0],["1993-12-29",13.2465,13.6094,13.2465,13.2465,6700.0],["1993-12-30",13.0651,13.0651,12.8836,13.0651,13000.0],["1993-12-31",13.2465,13.2465,12.8836,12.8836,3400.0],["1994-01-03",12.8836,13.2465,12.8836,13.2465,2600.0],["1994-01-04",12.8836,13.2465,12.7929,12.7929,18900.0],["1994-01-05",12.7021,12.7021,12.1578,12.3392,22100.0],["1994-01-06",11.9763,12.3392,11.9763,12.3392,9800.0],["1994-01-07",12.3392,12.3392,12.1578,12.1578,6300.0],["1994-01-10",12.1578,12.3392,12.1578,12.3392,6600.0],["1994-01-11",12.3392,12.3392,12.3392,12.3392,1900.0],["1994-01-12",12.1578,12.1578,12.1578,12.1578,1300.0],["1994-01-13",12.1578,12.5207,12.1578,12.1578,7100.0],["1994-01-14",12.5207,12.5207,12.5207,12.5207,2900.0],["1994-01-17",12.1578,12.5207,12.1578,12.5207,5200.0],["1994-01-18",12.5207,12.5207,12.1578,12.1578,400.0],["1994-01-19",12.1578,12.1578,10.5246,10.7061,113200.0],["1994-01-20",10.8875,10.8875,9.7988,10.3432,90200.0],["1994-01-21",9.9803,10.8875,9.9803,10.8875,46900.0],["1994-01-24",10.8875,11.2505,10.5246,11.069,21200.0],["1994-01-25",11.2505,11.2505,10.1617,10.5246,37800.0],["1994-01-26",10.1617,10.6154,9.6173,9.7988,56100.0],["1994-01-27",10.1617,10.1617,9.6173,9.9803,38700.0],["1994-01-28",10.3432,10.8875,10.071,10.8875,31500.0],["1994-01-31",10.8875,10.8875,10.1617,10.3432,21000.0],["1994-02-01",9.9803,10.5246,9.7988,9.9803,31300.0],["1994-02-02",9.7988,10.3432,9.4359,10.3432,30900.0],["1994-02-03",9.9803,10.3432,9.7988,9.9803,10600.0],["1994-02-04",9.7988,10.1617,9.2544,9.7988,32800.0],["1994-02-07",9.4359,9.4359,9.073,9.4359,33900.0],["1994-02-08",9.2544,9.4359,9.073,9.3451,25000.0],["1994-02-09",9.4359,9.4359,8.71,9.2544,132900.0],["1994-02-10",8.8915,9.4359,8.8915,9.4359,75000.0],["1994-02-11",8.8915,9.6173,8.8915,9.6173,24900.0],["1994-02-14",9.7988,9.9802,9.4359,9.7988,39900.0],["1994-02-15",9.4359,10.5246,9.4359,9.9803,57000.0],["1994-02-16",9.9802,9.9802,9.2544,9.2544,18500.0],["1994-02-17",9.6173,9.6173,9.2544,9.6173,16100.0],["1994-02-18",9.6173,9.9803,9.2544,9.9803,60600.0],["1994-02-22",9.7988,9.9803,9.4359,9.6173,23100.0],["1994-02-23",9.9802,10.1617,9.7988,10.1617,9500.0],["1994-02-24",10.1617,10.1617,9.6173,9.6173,4800.0],["1994-02-25",9.7988,9.9802,9.4359,9.7988,6500.0],["1994-02-28",9.9803,9.9803,9.6173,9.9803,5400.0],["1994-03-01",9.6173,9.9803,9.6173,9.9803,3600.0],["1994-03-02",9.6173,9.9803,9.4359,9.9803,10300.0],["1994-03-03",9.9803,9.9803,9.6173,9.6173,1600.0],["1994-03-04",9.6173,9.9803,9.6173,9.6173,6000.0],["1994-03-07",9.9802,10.3432,9.6173,10.1617,11300.0],["1994-03-08",10.1617,10.3432,9.7988,9.7988,4100.0],["1994-03-09",9.7988,10.3432,9.7988,10.3432,3900.0],["1994-03-10",9.9803,11.069,9.7988,10.7061,30300.0],["1994-03-11",10.7061,11.6134,10.7061,11.1597,59500.0],["1994-03-14",11.4319,11.4319,10.8875,10.8875,34500.0],["1994-03-15",10.8875,11.4319,10.8875,10.8875,3600.0],["1994-03-16",10.8875,10.8875,10.8875,10.8875,3100.0],["1994-03-17",11.069,11.069,10.7061,10.8875,3400.0],["1994-03-18",11.069,11.2505,10.7061,10.9783,3900.0],["1994-03-21",11.2505,11.2505,10.5246,10.8875,8300.0],["1994-03-22",10.5246,10.7061,10.1617,10.7061,6000.0],["1994-03-23",10.1617,10.7061,10.1617,10.7061,7900.0],["1994-03-24",10.1617,10.7061,9.8895,9.8895,16400.0],["1994-03-25",9.7988,10.1617,9.6173,9.9803,37100.0],["1994-03-28",10.3432,10.3432,9.4359,9.4359,15800.0],["1994-03-29",9.4359,9.7988,9.4359,9.6173,29900.0],["1994-03-30",9.6173,9.6173,9.073,9.6173,26800.0],["1994-03-31",9.073,9.6173,9.073,9.6173,10200.0],["1994-04-04",9.2544,9.4359,8.71,9.073,31400.0],["1994-04-05",9.6173,9.8895,9.2544,9.7988,15700.0],["1994-04-06",9.7988,9.9803,9.4359,9.9803,18200.0],["1994-04-07",9.4359,9.9803,9.4359,9.9803,2200.0],["1994-04-08",9.9803,9.9803,9.4359,9.6173,3000.0],["1994-04-11",9.6173,9.9803,9.6173,9.6173,13200.0],["1994-04-12",9.6173,10.1617,9.6173,9.6173,10900.0],["1994-04-13",9.9802,9.9802,9.2544,9.2544,8600.0],["1994-04-14",9.2544,9.7988,9.2544,9.7988,6900.0],["1994-04-15",9.4359,9.7988,9.4359,9.6173,2200.0],["1994-04-18",9.7988,9.7988,9.2544,9.6173,19600.0],["1994-04-19",9.073,9.2544,9.073,9.1637,2400.0],["1994-04-20",9.6173,9.6173,8.8915,8.8915,12900.0],["1994-04-21",8.8915,9.2544,8.8915,8.8915,1600.0],["1994-04-22",9.2544,9.2544,8.8915,9.073,6500.0],["1994-04-25",9.2544,9.2544,8.8915,8.8915,12900.0],["1994-04-26",9.2544,9.2544,8.8915,9.2544,17200.0],["1994-04-28",9.2544,9.2544,8.8915,8.8915,3400.0],["1994-04-29",9.2544,9.2544,9.2544,9.2544,200.0],["1994-05-02",9.2544,9.2544,8.8915,9.2544,7400.0],["1994-05-03",8.8915,9.2544,8.8915,8.8915,5300.0],["1994-05-04",8.8915,8.8915,8.8915,8.8915,1000.0],["1994-05-05",9.2544,9.2544,8.5286,9.073,14700.0],["1994-05-06",8.3471,8.8915,7.9842,8.5286,31900.0],["1994-05-09",8.5286,8.5286,8.1657,8.5286,20000.0],["1994-05-10",7.9842,8.5286,7.9842,8.5286,1400.0],["1994-05-11",8.5286,8.5286,7.8027,7.8027,7200.0],["1994-05-12",7.8027,8.1657,7.8027,7.8027,5700.0],["1994-05-13",6.5325,7.4398,5.9882,6.9862,81900.0],["1994-05-16",6.8954,7.2584,6.714,7.0769,62600.0],["1994-05-17",7.0769,7.0769,6.5325,6.5325,33000.0],["1994-05-18",7.0769,7.2584,6.714,7.2584,35600.0],["1994-05-19",7.2584,7.4398,7.2584,7.4398,13500.0],["1994-05-20",7.6213,7.6213,7.2584,7.6213,8800.0],["1994-05-23",7.6213,8.1657,7.2584,8.1657,18300.0],["1994-05-24",8.1657,8.5286,7.8027,8.5286,25800.0],["1994-05-25",8.5286,8.5286,7.9842,8.5286,11900.0],["1994-05-26",7.9842,8.3471,7.9842,8.3471,4000.0],["1994-05-27",7.6213,7.6213,6.8954,7.2584,67100.0],["1994-05-31",7.2584,7.2584,6.8954,7.2584,24700.0],["1994-06-01",7.4398,7.4398,7.0769,7.2584,11000.0],["1994-06-02",7.4398,7.6213,6.9862,7.2584,25700.0],["1994-06-03",7.4398,7.4398,7.0769,7.2584,7600.0],["1994-06-06",7.4398,7.4398,7.0769,7.4398,9600.0],["1994-06-07",7.4398,7.4398,6.8954,6.8954,15100.0],["1994-06-08",7.2584,7.2584,6.8954,6.8954,8600.0],["1994-06-09",7.2584,7.2584,6.8954,7.2584,2100.0],["1994-06-10",7.2584,7.2584,7.2584,7.2584,3300.0],["1994-06-13",7.3491,7.3491,6.714,6.714,33500.0],["1994-06-14",7.0769,7.0769,6.714,6.9862,19800.0],["1994-06-15",6.714,7.0769,6.714,7.0769,151100.0],["1994-06-16",7.0769,7.0769,6.8047,6.9862,36000.0],["1994-06-17",6.8954,7.0769,6.714,7.0769,14700.0],["1994-06-20",6.714,7.0769,6.714,7.0769,1600.0],["1994-06-21",7.0769,7.0769,6.5325,6.8954,43600.0],["1994-06-22",6.5325,6.8954,6.5325,6.8954,5800.0],["1994-06-23",6.5325,6.8954,6.5325,6.8954,8200.0],["1994-06-24",6.8954,6.8954,6.5325,6.8954,2300.0],["1994-06-27",6.5325,6.8954,6.3511,6.3511,9400.0],["1994-06-28",6.714,6.714,6.1696,6.1696,2200.0],["1994-06-29",6.714,6.8954,6.1696,6.8954,19000.0],["1994-06-30",6.5325,7.0769,6.5325,7.0769,9400.0],["1994-07-01",7.0769,7.4398,7.0769,7.3491,9600.0],["1994-07-05",7.4398,7.8935,7.0769,7.8027,32500.0],["1994-07-06",7.8027,8.1657,7.6213,7.8027,9000.0],["1994-07-07",8.3471,8.3471,7.8027,7.8027,14600.0],["1994-07-08",8.1657,8.1657,7.4398,7.4398,7500.0],["1994-07-11",7.4398,7.4398,7.4398,7.4398,500.0],["1994-07-12",7.8027,7.8027,7.4398,7.6213,30300.0],["1994-07-13",7.8027,7.8027,7.2584,7.8027,3100.0],["1994-07-14",7.8027,7.8027,7.0769,7.8027,23200.0],["1994-07-15",7.2584,7.8027,7.0769,7.8027,1900.0],["1994-07-18",7.0769,8.1657,7.0769,8.1657,30200.0],["1994-07-19",8.1657,8.1657,7.8027,8.0749,26100.0],["1994-07-20",7.8027,8.1657,7.8027,7.8027,3300.0],["1994-07-21",7.8027,8.1657,7.8027,7.9842,25000.0],["1994-07-22",8.1657,8.1657,7.8027,8.1657,10700.0],["1994-07-25",7.8027,8.1657,7.8027,7.9842,9200.0],["1994-07-26",7.8027,8.1657,7.8027,7.8027,2100.0],["1994-07-27",8.1657,8.1657,7.8027,7.8027,1800.0],["1994-07-28",7.8027,8.1657,7.8027,8.1657,300.0],["1994-07-29",7.8027,7.8027,7.8027,7.8027,1400.0],["1994-08-01",7.8027,7.8027,7.8027,7.8027,5700.0],["1994-08-02",7.8027,8.1657,7.6213,7.9842,7200.0],["1994-08-03",7.6213,7.9842,7.6213,7.9842,2700.0],["1994-08-04",7.6213,7.9842,7.6213,7.6213,6100.0],["1994-08-05",7.6213,7.9842,7.6213,7.9842,19100.0],["1994-08-08",7.9842,7.9842,7.4398,7.6213,11900.0],["1994-08-09",7.4398,7.8027,7.4398,7.4398,1500.0],["1994-08-10",7.9842,7.9842,7.4398,7.4398,700.0],["1994-08-11",7.4398,7.9842,7.4398,7.4398,8600.0],["1994-08-12",7.4398,7.4398,7.4398,7.4398,100.0],["1994-08-15",7.9842,7.9842,7.4398,7.9842,1300.0],["1994-08-16",7.4398,7.8027,7.2584,7.2584,14800.0],["1994-08-17",7.8027,7.8027,7.2584,7.2584,5800.0],["1994-08-18",7.8027,7.8027,7.2584,7.2584,5400.0],["1994-08-19",7.2584,7.3491,7.2584,7.3491,2000.0],["1994-08-22",7.0769,7.6213,7.0769,7.6213,1200.0],["1994-08-23",7.6213,7.6213,7.0769,7.6213,500.0],["1994-08-24",7.0769,7.6213,7.0769,7.6213,8200.0],["1994-08-25",7.6213,7.6213,7.2584,7.2584,4300.0],["1994-08-26",7.2584,7.6213,7.2584,7.6213,7900.0],["1994-08-29",7.6213,7.6213,7.2584,7.2584,1200.0],["1994-08-30",7.6213,7.6213,7.0769,7.0769,400.0],["1994-08-31",7.0769,7.6213,7.0769,7.6213,6100.0],["1994-09-01",7.4398,7.4398,7.2584,7.2584,5400.0],["1994-09-02",7.2584,7.6213,7.2584,7.4398,1800.0],["1994-09-06",7.2584,7.6213,7.2584,7.2584,3600.0],["1994-09-07",7.8027,7.8027,7.4398,7.4398,1100.0],["1994-09-08",7.2584,7.4398,7.2584,7.2584,6800.0],["1994-09-09",6.8954,7.4398,6.8954,7.4398,3400.0],["1994-09-12",6.8954,7.4398,6.8954,6.8954,7000.0],["1994-09-13",7.4398,7.4398,6.714,6.714,6700.0],["1994-09-14",6.714,7.2584,6.714,7.0769,19900.0],["1994-09-15",7.4398,7.8027,7.2584,7.8027,10300.0],["1994-09-16",7.8027,7.8027,7.2584,7.8027,16800.0],["1994-09-19",7.8027,7.8027,7.2584,7.2584,700.0],["1994-09-20",7.2584,7.6213,7.0769,7.0769,4700.0],["1994-09-21",7.4398,7.4398,7.0769,7.0769,200.0],["1994-09-22",7.4398,7.4398,7.0769,7.4398,5300.0],["1994-09-23",6.8954,7.4398,6.8954,7.4398,5900.0],["1994-09-26",7.4398,7.4398,7.4398,7.4398,600.0],["1994-09-27",7.4398,7.4398,6.8954,6.9862,3000.0],["1994-09-28",6.8954,6.8954,6.8954,6.8954,2200.0],["1994-09-29",6.8954,7.4398,6.8954,7.4398,3500.0],["1994-09-30",7.4398,7.4398,7.213,7.4398,2100.0],["1994-10-03",7.4398,7.4398,7.4398,7.4398,0.0],["1994-10-04",6.8954,7.4398,6.8954,7.4398,1500.0],["1994-10-05",6.8954,7.4398,6.8954,7.4398,1600.0],["1994-10-06",6.8954,7.4398,6.8954,7.0769,3000.0],["1994-10-07",7.3491,7.4398,7.0769,7.4398,2700.0],["1994-10-10",7.4398,7.4398,7.0769,7.0769,700.0],["1994-10-11",7.4398,7.6213,7.0769,7.0769,4900.0],["1994-10-12",7.6213,7.6213,7.0769,7.6213,2200.0],["1994-10-13",7.6213,7.6213,7.6213,7.6213,400.0],["1994-10-14",7.4398,7.6213,7.0769,7.6213,2200.0],["1994-10-17",7.0769,7.6213,7.0769,7.6213,500.0],["1994-10-18",7.5079,7.5079,7.2584,7.4398,7800.0],["1994-10-19",7.0769,7.2584,7.0769,7.1676,2300.0],["1994-10-20",7.0769,7.6213,7.0769,7.6213,8000.0],["1994-10-21",7.0769,7.6213,7.0769,7.0769,1300.0],["1994-10-24",7.6213,7.6213,7.0769,7.6213,17800.0],["1994-10-25",7.2584,7.6213,7.0769,7.0769,2400.0],["1994-10-26",7.0769,7.6213,7.0769,7.2584,6700.0],["1994-10-27",7.4398,7.4398,7.0769,7.0769,4300.0],["1994-10-28",7.0769,7.6213,7.0769,7.0769,1900.0],["1994-10-31",7.6213,7.6213,7.0769,7.6213,2700.0],["1994-11-01",7.0769,7.4398,6.3511,6.714,33200.0],["1994-11-02",6.714,6.714,6.3511,6.714,18800.0],["1994-11-03",6.3511,6.8954,6.3511,6.3511,6000.0],["1994-11-04",6.8954,7.0769,6.5325,6.714,23600.0],["1994-11-07",6.5325,7.0769,6.5325,7.0769,2400.0],["1994-11-08",7.0769,7.2584,6.5325,7.0769,6500.0],["1994-11-09",6.714,7.2584,6.714,7.2584,27400.0],["1994-11-10",6.9862,6.9862,6.8954,6.8954,1300.0],["1994-11-11",7.2584,7.4398,6.8954,7.2584,7700.0],["1994-11-14",6.8954,7.2584,6.8954,6.8954,2500.0],["1994-11-15",7.0769,7.4398,6.8954,7.4398,4200.0],["1994-11-16",7.4398,7.4398,6.8954,7.4398,3400.0],["1994-11-17",6.8954,7.4398,6.8954,7.0769,12600.0],["1994-11-18",7.0769,7.0769,6.8954,7.0769,14600.0],["1994-11-21",7.0769,7.0769,6.714,6.8047,7200.0],["1994-11-22",6.714,7.0769,6.5325,6.5325,10300.0],["1994-11-23",6.8954,6.8954,6.8954,6.8954,1000.0],["1994-11-25",6.8954,6.8954,6.8954,6.8954,0.0],["1994-11-28",6.1696,6.1696,6.1696,6.1696,3000.0],["1994-11-29",6.714,6.714,6.1696,6.1696,3100.0],["1994-11-30",6.714,6.8954,6.3511,6.8954,9800.0],["1994-12-01",6.3511,7.0769,6.3511,6.8047,4400.0],["1994-12-02",6.5325,6.714,6.5325,6.714,4300.0],["1994-12-05",6.5325,6.8954,6.5325,6.5325,2100.0],["1994-12-06",6.5325,6.5325,6.5325,6.5325,1900.0],["1994-12-07",6.5325,6.5325,6.5325,6.5325,0.0],["1994-12-08",6.5325,6.8954,6.3511,6.3511,21200.0],["1994-12-09",6.3511,6.8954,6.3511,6.3511,4700.0],["1994-12-12",6.3511,6.8954,6.2603,6.2603,66700.0],["1994-12-13",6.3511,6.8954,6.3511,6.714,30600.0],["1994-12-14",6.3511,6.3511,6.3511,6.3511,900.0],["1994-12-15",6.3511,6.714,6.3511,6.5325,3800.0],["1994-12-16",6.3511,6.714,6.3511,6.714,6800.0],["1994-12-19",6.3511,6.3511,6.3511,6.3511,3300.0],["1994-12-20",6.3511,6.714,6.3511,6.3511,6900.0],["1994-12-21",6.3511,6.714,6.3511,6.3511,2800.0],["1994-12-22",6.3511,6.714,6.3511,6.3511,9900.0],["1994-12-23",6.3511,6.714,6.3511,6.714,23600.0],["1994-12-27",6.3511,6.714,6.3511,6.5325,10400.0],["1994-12-28",6.5325,6.714,6.5325,6.5325,8400.0],["1994-12-29",6.5325,6.714,6.5325,6.5325,6600.0],["1994-12-30",6.5325,6.714,6.3511,6.714,9700.0],["1995-01-03",6.714,6.714,6.5325,6.714,5200.0],["1995-01-04",6.5325,6.9862,6.5325,6.8841,3600.0],["1995-01-05",7.0769,7.0769,7.0769,7.0769,600.0],["1995-01-06",6.5325,6.8954,6.5325,6.5325,2600.0],["1995-01-09",6.5325,7.0769,6.5325,6.5325,600.0],["1995-01-10",6.5325,7.0769,6.5325,7.0769,700.0],["1995-01-11",7.0769,7.0769,7.0769,7.0769,200.0],["1995-01-12",6.5325,7.0769,6.5325,7.0769,1400.0],["1995-01-13",7.0769,7.0769,6.5325,6.5325,1300.0],["1995-01-16",6.5325,6.5325,6.5325,6.5325,900.0],["1995-01-17",6.5325,7.0769,6.5325,6.8047,7700.0],["1995-01-18",6.5325,6.8954,6.5325,6.8954,1300.0],["1995-01-19",6.5325,6.8954,6.5325,6.8954,2600.0],["1995-01-20",6.5325,6.5325,6.5325,6.5325,4600.0],["1995-01-23",6.3511,6.3511,6.3511,6.3511,500.0],["1995-01-24",6.714,6.8954,6.714,6.8954,1500.0],["1995-01-25",6.8954,6.8954,6.3511,6.3511,1300.0],["1995-01-26",6.3511,6.8954,6.3511,6.8954,600.0],["1995-01-27",6.5325,6.8954,6.5325,6.8954,900.0],["1995-01-30",6.3511,6.3511,6.3511,6.3511,200.0],["1995-01-31",6.8954,6.8954,6.3511,6.3511,1600.0],["1995-02-01",6.3511,6.8954,6.3511,6.3511,4300.0],["1995-02-02",6.3511,6.3511,6.3511,6.3511,500.0],["1995-02-03",6.8954,6.8954,6.4418,6.4418,2300.0],["1995-02-06",6.3511,6.8954,6.3511,6.5325,1000.0],["1995-02-07",6.3511,6.8954,6.3511,6.3511,900.0],["1995-02-08",6.3511,6.3511,6.3511,6.3511,800.0],["1995-02-09",6.3511,6.714,6.3511,6.3511,2400.0],["1995-02-10",6.714,6.714,6.3511,6.6233,8600.0],["1995-02-13",6.714,6.714,6.3511,6.4418,15400.0],["1995-02-14",6.714,6.714,6.3511,6.5325,2900.0],["1995-02-15",6.3511,6.3511,6.1696,6.1696,2300.0],["1995-02-16",6.2603,6.4418,6.1696,6.1696,60000.0],["1995-02-17",6.714,6.714,6.1696,6.1696,1200.0],["1995-02-21",6.714,6.714,6.1696,6.714,3400.0],["1995-02-22",6.714,6.714,6.1696,6.714,3900.0],["1995-02-23",6.714,6.714,6.3511,6.714,1300.0],["1995-02-24",6.714,7.2584,6.3511,6.8954,22900.0],["1995-02-27",6.8954,7.6213,6.8954,7.0769,26100.0],["1995-02-28",7.0769,7.2584,7.0769,7.0769,3500.0],["1995-03-01",7.4398,7.4398,7.4398,7.4398,100.0],["1995-03-02",7.2584,7.2584,7.0769,7.2584,27100.0],["1995-03-03",7.0769,7.0769,6.714,6.714,8200.0],["1995-03-06",7.0769,7.0769,6.714,6.714,9600.0],["1995-03-07",6.714,6.8954,6.714,6.8954,1600.0],["1995-03-08",6.714,7.0769,6.714,7.0769,10300.0],["1995-03-09",6.8047,6.8047,6.714,6.714,7600.0],["1995-03-10",6.8047,6.8047,6.714,6.714,16400.0],["1995-03-13",6.8047,6.8047,6.5325,6.5325,8800.0],["1995-03-14",6.714,6.714,6.5325,6.5325,1000.0],["1995-03-15",6.3511,6.5325,5.9881,6.3511,24500.0],["1995-03-16",6.3511,6.714,6.2603,6.2603,24200.0],["1995-03-17",6.714,6.714,6.3511,6.5325,3000.0],["1995-03-20",6.714,6.714,6.4418,6.4418,400.0],["1995-03-21",6.4418,6.4872,6.4418,6.4418,2500.0],["1995-03-22",6.4418,6.714,6.4418,6.4418,4800.0],["1995-03-23",6.714,6.8954,6.6233,6.8954,3700.0],["1995-03-24",6.5325,6.8954,6.5325,6.8954,1800.0],["1995-03-27",6.5325,6.5325,6.5325,6.5325,500.0],["1995-03-28",6.5325,6.5325,6.5325,6.5325,100.0],["1995-03-29",6.6233,6.8954,6.6233,6.6233,1000.0],["1995-03-30",6.6233,6.6233,6.6233,6.6233,1900.0],["1995-03-31",6.6233,7.0769,6.6233,7.0769,1700.0],["1995-04-03",6.6233,6.714,6.6233,6.714,8000.0],["1995-04-04",7.2584,7.2584,6.714,6.714,2100.0],["1995-04-05",6.6233,7.0769,6.6233,6.6233,2100.0],["1995-04-06",6.6233,6.6233,6.6233,6.6233,1000.0],["1995-04-07",6.6233,6.8954,6.6233,6.8954,4500.0],["1995-04-10",6.6233,6.714,6.6233,6.6233,2800.0],["1995-04-11",6.6233,6.714,6.6233,6.714,2100.0],["1995-04-12",6.6233,6.6233,6.6233,6.6233,800.0],["1995-04-13",6.6233,7.2584,6.6233,7.2584,2900.0],["1995-04-17",7.2584,7.2584,6.6233,6.6233,1100.0],["1995-04-18",7.2584,7.2584,6.5325,6.5325,13900.0],["1995-04-19",6.4418,6.4418,6.4418,6.4418,1700.0],["1995-04-20",6.4418,6.4418,6.4418,6.4418,1400.0],["1995-04-21",6.4418,6.4418,6.4418,6.4418,3000.0],["1995-04-24",6.4418,6.8047,6.4418,6.8047,600.0],["1995-04-25",6.5779,6.714,6.4418,6.4418,6300.0],["1995-04-26",6.4418,6.4418,6.4418,6.4418,100.0],["1995-04-27",6.4418,6.8047,6.4418,6.8047,500.0],["1995-04-28",6.4418,6.4418,6.4418,6.4418,4200.0],["1995-05-01",6.4418,6.6233,6.4418,6.4418,2000.0],["1995-05-02",6.4418,6.5325,6.4418,6.5325,41800.0],["1995-05-03",6.4418,6.4418,6.4418,6.4418,2100.0],["1995-05-04",6.4418,6.8047,6.3511,6.5325,20300.0],["1995-05-05",6.5325,6.5325,6.5325,6.5325,0.0],["1995-05-08",6.3511,6.3511,6.2603,6.2603,12100.0],["1995-05-09",6.2603,6.2603,6.1696,6.1696,4000.0],["1995-05-10",6.6233,6.6233,6.1696,6.5325,1800.0],["1995-05-11",6.5325,6.5325,6.5325,6.5325,0.0],["1995-05-12",6.1696,6.714,6.1696,6.4418,13600.0],["1995-05-15",6.5325,6.6233,6.3511,6.3511,2500.0],["1995-05-16",6.3511,6.3511,6.3511,6.3511,600.0],["1995-05-17",6.3511,6.4418,6.3511,6.3511,8100.0],["1995-05-18",6.3511,6.3511,6.2603,6.3511,8400.0],["1995-05-19",6.2603,6.2603,6.2603,6.2603,1800.0],["1995-05-22",6.2603,6.2603,6.2603,6.2603,1000.0],["1995-05-23",6.2603,6.5325,6.2603,6.5325,2500.0],["1995-05-24",6.2603,6.3511,6.2603,6.3511,1100.0],["1995-05-25",6.2603,6.2603,6.2603,6.2603,700.0],["1995-05-26",6.2603,6.2603,6.2603,6.2603,3200.0],["1995-05-30",6.2603,6.4418,6.2603,6.2603,300.0],["1995-05-31",6.4418,6.4418,6.0789,6.1696,16800.0],["1995-06-01",5.9881,6.1696,5.8067,5.8067,17100.0],["1995-06-02",5.8067,5.9882,5.8067,5.9882,7300.0],["1995-06-05",5.8067,5.8067,5.8067,5.8067,3400.0],["1995-06-06",5.8067,5.9881,5.8067,5.8067,11400.0],["1995-06-07",5.8067,5.9882,5.8067,5.9882,7500.0],["1995-06-08",5.9882,5.9882,5.8067,5.9882,2400.0],["1995-06-09",5.9881,5.9881,5.8067,5.8067,2800.0],["1995-06-12",5.8067,5.8974,5.8067,5.8974,2700.0],["1995-06-13",5.8067,5.9881,5.8067,5.8067,1100.0],["1995-06-14",5.9882,6.0789,5.8067,6.0789,18400.0],["1995-06-15",5.9882,6.2603,5.9882,6.1696,3700.0],["1995-06-16",6.2603,6.2603,6.0789,6.2603,3200.0],["1995-06-19",6.2603,6.3511,6.1696,6.1696,8300.0],["1995-06-20",6.1696,6.2603,6.1696,6.1696,4400.0],["1995-06-21",6.1696,6.3511,6.1696,6.1696,9200.0],["1995-06-22",6.4418,6.4418,6.0789,6.0789,9200.0],["1995-06-23",5.9882,6.1696,5.9882,5.9882,9000.0],["1995-06-26",5.9882,5.9882,5.9882,5.9882,200.0],["1995-06-27",5.9882,5.9882,5.9882,5.9882,0.0],["1995-06-28",5.8974,6.1696,5.8974,6.1696,2900.0],["1995-06-29",5.8974,6.0789,5.8974,6.0789,4300.0],["1995-06-30",6.0789,6.0789,6.0789,6.0789,1000.0],["1995-07-03",6.0789,6.0789,6.0789,6.0789,0.0],["1995-07-05",6.0789,6.0789,6.0789,6.0789,0.0],["1995-07-06",5.8974,5.8974,5.8974,5.8974,2400.0],["1995-07-07",5.8974,5.8974,5.8067,5.8067,1600.0],["1995-07-10",5.8974,5.8974,5.8067,5.8067,4200.0],["1995-07-11",5.8067,5.8974,5.8067,5.8067,7600.0],["1995-07-12",5.8067,5.9882,5.8067,5.9882,12300.0],["1995-07-13",5.8067,5.9882,5.8067,5.9882,6800.0],["1995-07-14",5.716,5.9881,5.716,5.716,5300.0],["1995-07-17",5.9882,5.9882,5.716,5.9882,2700.0],["1995-07-18",5.716,5.8974,5.716,5.716,13500.0],["1995-07-19",5.4438,5.8067,3.8106,4.7179,126500.0],["1995-07-20",4.7179,4.7179,4.0828,4.4457,44700.0],["1995-07-21",4.2643,4.4457,4.1736,4.1736,31000.0],["1995-07-24",4.355,4.355,4.1736,4.2189,23500.0],["1995-07-25",4.2643,4.2643,4.0828,4.0828,27900.0],["1995-07-26",4.2643,4.2643,4.0828,4.2643,21800.0],["1995-07-27",4.1736,4.2643,4.0828,4.1736,15000.0],["1995-07-28",4.2643,4.2643,4.0828,4.2643,19700.0],["1995-07-31",4.2643,4.2643,4.0828,4.0828,44700.0],["1995-08-01",4.2643,4.4457,4.0828,4.355,18700.0],["1995-08-02",4.0828,4.355,4.0828,4.2643,24800.0],["1995-08-03",4.355,4.355,4.0828,4.355,20900.0],["1995-08-04",4.355,4.355,4.0828,4.0828,5500.0],["1995-08-07",4.0828,4.355,4.0828,4.1282,13100.0],["1995-08-08",4.2643,4.2643,4.0828,4.2189,11200.0],["1995-08-09",4.2643,4.2643,4.1736,4.2643,2100.0],["1995-08-10",4.2643,4.2643,4.1736,4.1736,2600.0],["1995-08-11",4.2643,4.2643,4.1736,4.1736,16000.0],["1995-08-14",4.1736,4.2643,4.1736,4.2189,2000.0],["1995-08-15",4.2643,4.2643,4.0828,4.0828,4800.0],["1995-08-16",4.0828,4.2643,4.0828,4.1736,11200.0],["1995-08-17",4.0828,4.2643,4.0828,4.2643,79800.0],["1995-08-18",4.0828,4.0828,4.0828,4.0828,2500.0],["1995-08-21",4.355,4.355,4.0828,4.355,7900.0],["1995-08-22",4.355,4.355,4.0828,4.0828,14900.0],["1995-08-23",4.0828,4.355,4.0828,4.355,2000.0],["1995-08-24",4.355,4.355,4.0828,4.1736,9600.0],["1995-08-25",4.0828,4.2643,4.0828,4.1736,7400.0],["1995-08-28",4.0828,4.355,4.0828,4.0828,10600.0],["1995-08-29",4.355,4.355,4.0828,4.0828,3800.0],["1995-08-30",4.0828,4.0828,4.0828,4.0828,700.0],["1995-08-31",4.355,4.355,3.9921,3.9921,34800.0],["1995-09-01",3.9921,3.9921,3.9921,3.9921,1000.0],["1995-09-05",3.9921,4.2643,3.9921,4.2643,9100.0],["1995-09-06",3.9921,4.2643,3.9921,4.1736,5400.0],["1995-09-07",3.9921,4.2643,3.9921,3.9921,14200.0],["1995-09-08",3.9921,4.1736,3.9014,4.0828,25500.0],["1995-09-11",3.8106,3.9921,3.8106,3.9921,6100.0],["1995-09-12",3.8106,4.0828,3.8106,4.0828,4800.0],["1995-09-13",3.8106,4.4457,3.8106,4.355,24300.0],["1995-09-14",4.4457,4.5365,4.355,4.4457,18200.0],["1995-09-15",4.5365,4.6272,4.5365,4.6272,15700.0],["1995-09-18",4.6272,4.7179,4.5365,4.5365,7600.0],["1995-09-19",4.5365,4.7179,4.5365,4.7179,6500.0],["1995-09-20",4.8087,4.8994,4.7179,4.7179,9700.0],["1995-09-21",4.8994,4.8994,4.6272,4.6272,4800.0],["1995-09-22",4.6272,4.8994,4.6272,4.8994,3800.0],["1995-09-25",4.7179,4.8994,4.7179,4.8994,3000.0],["1995-09-26",4.8994,4.9901,4.6272,4.6272,23300.0],["1995-09-27",4.6272,4.8087,4.5365,4.5365,1700.0],["1995-09-28",4.5365,4.8087,4.5365,4.8087,4700.0],["1995-09-29",4.5365,4.8087,4.5365,4.8087,7200.0],["1995-10-02",4.7179,4.7179,4.7179,4.7179,100.0],["1995-10-03",4.5365,4.8087,4.5365,4.7179,3600.0],["1995-10-04",4.5365,4.8087,4.5365,4.8087,400.0],["1995-10-05",4.5365,4.9901,4.5365,4.9901,6800.0],["1995-10-06",4.7179,5.0809,4.7179,5.0809,29200.0],["1995-10-09",5.0809,5.0809,5.0809,5.0809,0.0],["1995-10-10",5.0809,5.0809,4.8087,5.0355,19700.0],["1995-10-11",4.8087,5.1716,4.8087,5.0809,8200.0],["1995-10-12",5.0809,5.0809,4.7179,4.7179,64700.0],["1995-10-13",4.6272,4.9901,4.6272,4.6272,2700.0],["1995-10-16",4.8994,4.8994,4.8994,4.8994,100.0],["1995-10-17",4.6272,4.6272,4.5365,4.5365,500.0],["1995-10-18",4.8087,4.8087,4.5365,4.5365,1600.0],["1995-10-19",4.8087,4.8087,4.5365,4.5365,4100.0],["1995-10-20",4.5365,4.7746,4.5365,4.7746,20300.0],["1995-10-23",4.5365,4.8087,4.5365,4.8087,1700.0],["1995-10-24",4.5365,4.5365,4.5365,4.5365,300.0],["1995-10-25",4.5365,4.5365,4.5365,4.5365,1400.0],["1995-10-26",4.8087,4.8087,4.4457,4.4457,4500.0],["1995-10-27",4.7179,4.7179,4.7179,4.7179,700.0],["1995-10-30",4.4457,4.4457,4.4457,4.4457,4700.0],["1995-10-31",4.6272,4.6272,4.2643,4.2643,5300.0],["1995-11-01",4.1736,4.5365,4.1736,4.1736,8300.0],["1995-11-02",4.355,4.5365,4.2643,4.2643,3400.0],["1995-11-03",4.2643,4.2643,4.2643,4.2643,700.0],["1995-11-06",4.2643,4.2643,4.2643,4.2643,2100.0],["1995-11-07",4.1736,4.5365,4.1736,4.355,4500.0],["1995-11-08",4.5365,4.5365,4.355,4.5365,2000.0],["1995-11-09",4.2643,4.355,4.2643,4.355,1500.0],["1995-11-10",4.355,4.4457,4.1736,4.1736,2600.0],["1995-11-13",4.1736,4.4457,4.1736,4.4457,800.0],["1995-11-14",4.4457,4.7179,4.4457,4.4457,13000.0],["1995-11-15",4.4457,4.8087,4.4457,4.8087,14800.0],["1995-11-16",4.8087,5.1716,4.6272,4.8994,20900.0],["1995-11-17",4.8994,5.1716,4.8087,5.1716,6900.0],["1995-11-20",4.8087,5.1716,4.7179,4.7179,20700.0],["1995-11-21",4.8087,5.0809,4.8087,5.0809,1700.0],["1995-11-22",5.0809,5.0809,4.7179,4.8087,15700.0],["1995-11-24",4.8994,4.8994,4.8087,4.8087,4900.0],["1995-11-27",4.7179,4.8994,4.7179,4.8087,27100.0],["1995-11-28",4.8994,5.0809,4.8087,5.0809,19100.0],["1995-11-29",4.8087,5.1716,4.8087,5.1716,2000.0],["1995-11-30",4.8087,5.1716,4.7179,4.9901,7700.0],["1995-12-01",4.7179,4.9901,4.7179,4.7179,5800.0],["1995-12-04",4.7179,4.8087,4.5365,4.5365,4200.0],["1995-12-05",4.5365,4.8087,4.355,4.6272,9300.0],["1995-12-06",4.6272,4.7179,4.355,4.5365,9800.0],["1995-12-07",4.7179,4.7179,4.5365,4.5365,2300.0],["1995-12-08",4.7179,4.7179,4.5365,4.6272,9300.0],["1995-12-11",4.5365,4.7179,4.5365,4.7179,3500.0],["1995-12-12",4.5365,4.7179,4.4457,4.4457,5500.0],["1995-12-13",4.4457,4.7179,4.4457,4.7179,4000.0],["1995-12-14",4.4457,4.8994,4.4457,4.8087,34000.0],["1995-12-15",4.9901,4.9901,4.2643,4.2643,17800.0],["1995-12-18",4.2643,4.2643,4.0828,4.1736,5300.0],["1995-12-19",4.5365,4.5365,4.0828,4.0828,1800.0],["1995-12-20",4.0828,4.4457,4.0828,4.2643,10800.0],["1995-12-21",4.0828,4.4457,4.0828,4.0828,3200.0],["1995-12-22",4.4457,4.5365,4.2643,4.5365,15900.0],["1995-12-26",4.6272,4.6272,4.355,4.355,27500.0],["1995-12-27",4.355,4.6272,4.355,4.5365,13800.0],["1995-12-28",4.7179,4.7179,4.355,4.5365,13700.0],["1995-12-29",4.355,4.5365,4.1736,4.355,25700.0],["1996-01-02",4.5365,4.5365,4.1736,4.1736,14200.0],["1996-01-03",4.4457,4.6272,4.4457,4.6272,11200.0],["1996-01-04",4.2643,4.6272,4.2643,4.2643,2600.0],["1996-01-05",4.6272,4.6272,4.6272,4.6272,300.0],["1996-01-08",4.6272,4.6272,4.5365,4.6272,2500.0],["1996-01-09",4.6272,4.6272,4.2643,4.2643,1400.0],["1996-01-10",4.6272,4.6272,4.6272,4.6272,100.0],["1996-01-11",4.7179,4.8087,4.2643,4.7179,9000.0],["1996-01-12",4.355,4.8994,4.355,4.8994,8600.0],["1996-01-15",4.8994,4.8994,4.355,4.4457,9800.0],["1996-01-16",4.6272,4.6272,4.355,4.5365,11200.0],["1996-01-17",4.8994,4.8994,4.355,4.7179,12800.0],["1996-01-18",4.8994,4.8994,4.8994,4.8994,2200.0],["1996-01-19",4.355,4.8994,4.355,4.8994,9200.0],["1996-01-22",4.355,4.8994,4.355,4.7179,7400.0],["1996-01-23",4.355,4.6272,4.355,4.355,6000.0],["1996-01-24",4.355,4.8994,4.355,4.7179,8200.0],["1996-01-25",4.355,4.8994,4.355,4.355,6000.0],["1996-01-26",4.8994,4.8994,4.8994,4.8994,700.0],["1996-01-29",4.8994,4.8994,4.355,4.6272,1600.0],["1996-01-30",4.4457,4.7179,4.1736,4.5365,16300.0],["1996-01-31",4.1736,4.5365,4.1736,4.355,10200.0],["1996-02-01",4.5365,4.5365,4.5365,4.5365,600.0],["1996-02-02",4.1736,4.5365,3.9921,3.9921,2400.0],["1996-02-05",4.0375,4.0375,4.0375,4.0375,300.0],["1996-02-06",3.9921,4.5365,3.9921,4.5365,3900.0],["1996-02-07",3.9921,4.0828,3.9921,4.0828,600.0],["1996-02-08",4.5365,4.5365,4.5365,4.5365,1800.0],["1996-02-09",4.5365,4.5365,3.9921,4.4911,1300.0],["1996-02-12",3.9921,4.355,3.9921,4.355,2200.0],["1996-02-13",4.5365,4.8994,4.355,4.4911,28900.0],["1996-02-14",4.355,4.8994,4.355,4.8994,2100.0],["1996-02-15",4.355,4.7179,4.355,4.355,3900.0],["1996-02-16",4.355,4.7179,4.1736,4.1736,4600.0],["1996-02-20",4.1736,4.1736,4.1736,4.1736,700.0],["1996-02-21",4.7179,4.7179,4.1736,4.1736,700.0],["1996-02-22",4.1736,4.1736,4.1736,4.1736,1000.0],["1996-02-23",4.7179,4.7179,4.1736,4.7179,1700.0],["1996-02-26",4.1736,4.1736,4.1736,4.1736,200.0],["1996-02-27",4.7179,4.7179,4.1736,4.2643,500.0],["1996-02-28",4.7179,4.7179,4.1736,4.1736,10200.0],["1996-02-29",4.355,4.5365,3.9921,3.9921,25800.0],["1996-03-01",4.5365,4.5365,4.5365,4.5365,400.0],["1996-03-04",4.5365,4.5365,3.9921,3.9921,6900.0],["1996-03-05",4.5365,4.5365,3.9921,4.4457,17200.0],["1996-03-06",3.9921,4.5365,3.9921,3.9921,5900.0],["1996-03-07",4.2643,4.4457,4.2643,4.355,19000.0],["1996-03-08",4.5365,4.5365,4.1736,4.355,7400.0],["1996-03-11",4.1736,4.1736,4.1736,4.1736,400.0],["1996-03-12",4.355,4.4457,4.1736,4.1736,5200.0],["1996-03-13",4.1736,4.4457,3.9921,3.9921,15800.0],["1996-03-14",3.9921,3.9921,3.9921,3.9921,1500.0],["1996-03-15",4.4457,4.4457,3.9921,4.4457,2800.0],["1996-03-18",3.9921,4.1736,3.9921,4.1736,2300.0],["1996-03-19",4.355,4.355,3.9921,4.355,9300.0],["1996-03-20",4.355,4.355,3.9014,4.355,25900.0],["1996-03-21",3.8106,4.355,3.8106,4.3097,5600.0],["1996-03-22",3.9014,4.0828,3.6292,3.6292,14200.0],["1996-03-25",3.8106,3.9921,3.7199,3.9921,16600.0],["1996-03-26",3.9921,4.2643,3.8106,4.1736,87300.0],["1996-03-27",3.8106,4.2189,3.8106,4.0828,65100.0],["1996-03-28",3.9014,4.4457,3.9014,4.4004,24200.0],["1996-03-29",4.5365,4.5365,4.1736,4.5365,7300.0],["1996-04-01",4.5365,4.5365,4.1736,4.1736,47000.0],["1996-04-02",4.5365,4.5365,4.1736,4.1736,51100.0],["1996-04-03",4.5365,4.5365,4.1736,4.1736,19600.0],["1996-04-04",4.5365,4.5365,4.1736,4.4457,7600.0],["1996-04-08",3.9921,4.4457,3.9921,4.4457,2400.0],["1996-04-09",4.4457,4.4457,3.9921,4.355,4300.0],["1996-04-10",3.9921,4.1736,3.9921,4.1736,8000.0],["1996-04-11",4.4457,4.4457,3.9921,4.355,7000.0],["1996-04-12",3.9921,4.4457,3.9921,4.2189,11000.0],["1996-04-15",3.9921,4.4457,3.9921,3.9921,11600.0],["1996-04-16",4.4457,4.4457,4.0828,4.0828,8800.0],["1996-04-17",4.0828,4.4457,4.0828,4.4457,8400.0],["1996-04-18",4.0828,4.355,4.0828,4.0828,2700.0],["1996-04-19",4.0828,4.4457,4.0828,4.4457,4000.0],["1996-04-22",4.0828,4.4457,4.0828,4.355,9600.0],["1996-04-23",4.4457,4.4457,4.355,4.355,5000.0],["1996-04-24",4.355,4.4457,4.1736,4.4457,16400.0],["1996-04-25",4.0828,4.8994,4.0828,4.7179,17000.0],["1996-04-26",4.8994,4.8994,4.355,4.7179,9600.0],["1996-04-29",4.7179,4.9901,4.7179,4.9901,22900.0],["1996-04-30",4.9901,4.9901,4.7179,4.8994,10500.0],["1996-05-01",4.7179,4.9901,4.7179,4.7179,1700.0],["1996-05-02",4.7179,4.9901,4.7179,4.9901,9600.0],["1996-05-03",4.9901,4.9901,4.7179,4.7179,4700.0],["1996-05-06",4.7179,4.9901,4.7179,4.9901,6500.0],["1996-05-07",4.7179,4.9901,4.7179,4.9901,8600.0],["1996-05-08",4.9901,5.1716,4.7179,5.1716,35800.0],["1996-05-09",4.7179,5.1716,4.7179,4.8994,27600.0],["1996-05-10",4.8994,5.1716,4.7179,4.7179,16600.0],["1996-05-13",4.7179,5.1716,4.7179,4.7179,4100.0],["1996-05-14",4.7179,5.353,4.7179,5.353,35300.0],["1996-05-15",5.4438,5.4438,5.0809,5.353,31400.0],["1996-05-16",5.2623,5.8067,5.2623,5.353,9400.0],["1996-05-17",5.9882,5.9882,5.4438,5.4438,21000.0],["1996-05-20",5.4438,5.8067,5.4438,5.6252,27500.0],["1996-05-21",5.4438,5.8067,5.4438,5.7613,4100.0],["1996-05-22",5.4438,5.8067,5.4438,5.8067,6000.0],["1996-05-23",5.8067,5.8067,5.4438,5.8067,3700.0],["1996-05-24",5.8067,5.8067,5.4438,5.4438,4400.0],["1996-05-28",5.4438,5.8067,5.2623,5.2623,18800.0],["1996-05-29",5.6252,5.6252,5.2623,5.2623,9800.0],["1996-05-30",5.4438,5.4438,5.0809,5.0809,3700.0],["1996-05-31",5.0809,5.4438,5.0809,5.0809,4400.0],["1996-06-03",5.4438,5.4438,5.0809,5.4438,2700.0],["1996-06-04",5.1716,5.6252,5.1716,5.5345,14600.0],["1996-06-05",5.5345,5.8067,5.5345,5.5345,13300.0],["1996-06-06",5.4438,5.4438,5.2623,5.2623,9600.0],["1996-06-07",5.2623,5.2623,5.2623,5.2623,1000.0],["1996-06-10",5.716,5.716,5.2623,5.2623,600.0],["1996-06-11",5.2623,5.716,5.2623,5.353,17700.0],["1996-06-12",5.716,5.8974,5.4438,5.4438,13200.0],["1996-06-13",5.4438,5.6252,5.4438,5.4438,5000.0],["1996-06-14",5.6252,5.9882,5.6252,5.6252,8100.0],["1996-06-17",6.1696,6.1696,5.6252,5.716,15900.0],["1996-06-18",5.6252,5.8067,5.6252,5.716,16200.0],["1996-06-19",5.4438,5.716,5.4438,5.716,3400.0],["1996-06-20",5.5345,5.8067,5.5345,5.5345,8700.0],["1996-06-21",5.5345,5.8067,5.5345,5.8067,19500.0],["1996-06-24",5.6252,5.9882,5.6252,5.9882,17200.0],["1996-06-25",5.6252,5.9882,5.6252,5.6252,16000.0],["1996-06-26",5.8521,5.9882,5.8067,5.9882,18500.0],["1996-06-27",5.716,5.9881,5.716,5.8521,10000.0],["1996-06-28",5.8067,5.9881,5.716,5.716,7600.0],["1996-07-01",5.716,5.9881,5.716,5.8067,9300.0],["1996-07-02",5.716,5.8974,5.716,5.716,6000.0],["1996-07-03",5.716,5.9882,5.716,5.9882,16100.0],["1996-07-05",5.9882,5.9882,5.9882,5.9882,0.0],["1996-07-08",5.716,5.9881,5.716,5.8521,13400.0],["1996-07-09",5.716,5.8974,5.716,5.8974,8000.0],["1996-07-10",5.716,5.8067,5.6252,5.6706,39000.0],["1996-07-11",5.4438,5.8067,5.4438,5.4438,8200.0],["1996-07-12",5.4438,5.8067,5.4438,5.4438,13600.0],["1996-07-15",5.4438,5.8067,5.4438,5.4891,9100.0],["1996-07-16",5.4438,5.6252,5.2623,5.6252,11800.0],["1996-07-17",5.4891,5.6252,5.353,5.6252,2800.0],["1996-07-18",5.6252,5.9882,5.4438,5.9882,13400.0],["1996-07-19",5.716,5.716,5.716,5.716,10200.0],["1996-07-22",5.6252,5.6252,5.6252,5.6252,400.0],["1996-07-23",5.6252,5.6706,5.6252,5.6706,12800.0],["1996-07-24",5.5345,5.6706,5.5345,5.5345,1500.0],["1996-07-25",5.5345,5.5345,5.5345,5.5345,100.0],["1996-07-26",5.5345,5.5345,5.5345,5.5345,1300.0],["1996-07-29",5.5345,5.8067,5.4438,5.4438,11000.0],["1996-07-30",5.4438,5.716,5.4438,5.4438,2800.0],["1996-07-31",5.5345,5.5799,5.4438,5.4438,15400.0],["1996-08-01",5.4438,5.4438,5.4438,5.4438,2400.0],["1996-08-02",5.4438,5.8067,5.4438,5.8067,12900.0],["1996-08-05",5.4438,5.8067,5.4438,5.4438,3800.0],["1996-08-06",5.8067,5.8067,5.4438,5.4438,4200.0],["1996-08-07",5.4438,5.4891,5.4438,5.4438,12200.0],["1996-08-08",5.6252,5.9882,5.4438,5.4438,38300.0],["1996-08-09",5.9882,5.9882,5.8067,5.9882,4800.0],["1996-08-12",5.4438,5.9882,5.4438,5.4438,4300.0],["1996-08-13",5.8067,5.8067,5.4438,5.4438,7000.0],["1996-08-14",5.9882,5.9882,5.6252,5.6252,2000.0],["1996-08-15",5.8067,5.9882,5.6252,5.6252,5000.0],["1996-08-16",5.9882,5.9882,5.6252,5.6252,900.0],["1996-08-19",5.6252,5.6252,5.6252,5.6252,0.0],["1996-08-20",5.9882,5.9882,5.6252,5.6252,3900.0],["1996-08-21",5.6252,5.9882,5.6252,5.9882,5900.0],["1996-08-22",5.6252,5.7613,5.4438,5.4438,25400.0],["1996-08-23",5.6252,5.8067,5.4438,5.6252,5900.0],["1996-08-26",5.4438,5.8067,5.4438,5.4438,7500.0],["1996-08-27",5.4438,5.4438,5.4438,5.4438,3500.0],["1996-08-28",5.4438,5.5345,5.4438,5.4438,5900.0],["1996-08-29",5.4438,5.6252,5.2623,5.2623,14400.0],["1996-08-30",5.0809,5.0809,5.0809,5.0809,200.0],["1996-09-03",5.4438,5.4438,5.0809,5.0809,500.0],["1996-09-04",5.353,5.4438,5.1716,5.2623,17400.0],["1996-09-05",5.0809,5.4438,5.0809,5.4438,11000.0],["1996-09-06",5.0809,5.4438,5.0809,5.4438,8100.0],["1996-09-09",5.0809,5.3077,5.0809,5.3077,2100.0],["1996-09-10",5.4438,5.4438,5.0809,5.0809,3900.0],["1996-09-11",5.4438,5.4438,5.4438,5.4438,1000.0],["1996-09-12",5.4438,5.4438,5.4438,5.4438,500.0],["1996-09-13",5.0809,5.0809,5.0809,5.0809,600.0],["1996-09-16",5.1716,5.4438,5.0809,5.4438,15700.0],["1996-09-17",5.0809,5.4438,5.0809,5.1262,3200.0],["1996-09-18",5.2623,5.4438,5.0809,5.1716,12500.0],["1996-09-19",5.1716,5.1716,5.1716,5.1716,0.0],["1996-09-20",5.4438,5.4438,5.0809,5.2623,2800.0],["1996-09-23",5.0809,5.4438,5.0809,5.4438,700.0],["1996-09-24",5.0809,5.0809,5.0809,5.0809,100.0],["1996-09-25",5.4438,5.4438,5.0809,5.0809,4200.0],["1996-09-26",5.0809,5.353,5.0809,5.2623,6900.0],["1996-09-27",5.0809,5.4438,5.0809,5.0809,18800.0],["1996-09-30",5.0809,5.0809,4.8994,5.0809,39600.0],["1996-10-01",5.2623,5.2623,4.8994,4.9901,2100.0],["1996-10-02",5.4438,5.8974,5.2623,5.353,25000.0],["1996-10-03",5.4438,6.5325,5.4438,6.4418,46200.0],["1996-10-04",6.714,6.714,6.2603,6.3511,17100.0],["1996-10-07",6.3511,6.5325,6.1696,6.1696,14300.0],["1996-10-08",6.1696,6.1696,6.1696,6.1696,0.0],["1996-10-09",5.9882,6.1696,5.9882,6.1696,1600.0],["1996-10-10",6.0789,6.0789,6.0789,6.0789,3200.0],["1996-10-11",6.0789,6.4418,6.0789,6.4418,18700.0],["1996-10-14",6.0789,6.4418,6.0789,6.4418,500.0],["1996-10-15",6.0789,6.4418,6.0789,6.4418,1800.0],["1996-10-16",6.0789,6.0789,6.0789,6.0789,1800.0],["1996-10-17",6.0789,6.4418,6.0789,6.0789,13000.0],["1996-10-18",6.0789,6.0789,6.0789,6.0789,3900.0],["1996-10-21",6.0789,6.4418,6.0789,6.0789,4800.0],["1996-10-22",6.4418,6.4418,6.0789,6.0789,16600.0],["1996-10-23",6.0789,6.4418,6.0789,6.4418,12600.0],["1996-10-24",6.0789,6.6233,6.0789,6.1696,3300.0],["1996-10-25",6.4418,6.8954,6.4418,6.5325,18500.0],["1996-10-28",6.5325,6.8954,6.5325,6.8047,1700.0],["1996-10-29",6.5325,6.6233,6.5325,6.5325,3600.0],["1996-10-30",6.5325,6.8954,6.5325,6.5325,10200.0],["1996-10-31",6.8954,6.8954,6.5325,6.8047,12800.0],["1996-11-01",6.714,7.2584,6.714,7.1676,29500.0],["1996-11-04",7.2584,7.2584,6.714,6.714,5000.0],["1996-11-05",6.714,6.714,6.3511,6.5325,5600.0],["1996-11-06",6.3511,6.714,6.3511,6.714,5200.0],["1996-11-07",6.3511,6.714,6.3511,6.3964,16500.0],["1996-11-08",6.3511,6.3511,6.3511,6.3511,500.0],["1996-11-11",6.714,6.714,6.3511,6.5325,3900.0],["1996-11-12",6.3511,6.3511,6.3511,6.3511,4300.0],["1996-11-13",6.3511,6.5325,6.3511,6.4418,7600.0],["1996-11-14",6.4418,6.5325,6.3511,6.5325,2900.0],["1996-11-15",6.5325,6.5325,6.1696,6.1696,5900.0],["1996-11-18",6.1696,6.1696,6.1696,6.1696,100.0],["1996-11-19",6.1696,6.5325,6.1696,6.5325,5200.0],["1996-11-20",6.5325,6.5325,6.2603,6.5325,3800.0],["1996-11-21",6.2603,6.5325,6.2603,6.5325,3100.0],["1996-11-22",6.5325,6.714,6.4418,6.714,29000.0],["1996-11-25",6.8954,6.8954,6.5325,6.5325,15400.0],["1996-11-26",6.4418,6.4418,6.3511,6.3511,15400.0],["1996-11-27",6.3511,6.3511,6.3511,6.3511,2900.0],["1996-11-29",6.8047,6.8047,6.3511,6.3511,2300.0],["1996-12-02",6.3511,6.3511,6.3511,6.3511,1200.0],["1996-12-03",6.3511,6.4418,6.3511,6.4418,7900.0],["1996-12-04",6.4418,6.4418,6.4418,6.4418,0.0],["1996-12-05",6.5325,6.6233,6.3511,6.6233,7400.0],["1996-12-06",6.6233,6.6233,6.1696,6.6233,18700.0],["1996-12-09",6.1696,6.714,6.1696,6.714,3100.0],["1996-12-10",6.5325,6.8954,6.4418,6.8047,20100.0],["1996-12-11",6.8047,6.8047,6.3511,6.3511,10200.0],["1996-12-12",6.3511,6.3511,6.3511,6.3511,2400.0],["1996-12-13",6.3511,6.3511,6.3511,6.3511,400.0],["1996-12-16",6.714,6.714,6.3511,6.3511,2700.0],["1996-12-17",6.3511,6.714,6.1696,6.5325,16900.0],["1996-12-18",6.1696,6.1696,6.1696,6.1696,2300.0],["1996-12-19",6.4418,6.4418,6.1696,6.2603,23900.0],["1996-12-20",6.0789,6.5325,6.0789,6.5325,13700.0],["1996-12-23",6.1696,6.1696,6.1696,6.1696,400.0],["1996-12-24",6.1696,6.1696,6.1696,6.1696,0.0],["1996-12-26",6.1696,6.2603,6.1696,6.1696,3200.0],["1996-12-27",6.1696,6.5325,6.1696,6.1696,1400.0],["1996-12-30",6.1696,6.1696,6.1696,6.1696,3200.0],["1996-12-31",6.1696,6.4418,6.1696,6.4418,13000.0],["1997-01-02",6.1696,6.5325,6.1696,6.3511,2300.0],["1997-01-03",6.5325,6.5325,6.1696,6.1696,900.0],["1997-01-06",6.5325,6.5325,6.1696,6.3511,7800.0],["1997-01-07",6.1696,6.1696,6.1696,6.1696,400.0],["1997-01-08",6.1696,6.5325,6.1696,6.1696,19000.0],["1997-01-09",6.1696,6.5325,6.1696,6.1696,29600.0],["1997-01-10",6.1696,6.2603,6.1696,6.1696,21300.0],["1997-01-13",6.1696,6.5325,6.1696,6.1696,2300.0],["1997-01-14",6.1696,6.5325,5.9882,5.9882,9900.0],["1997-01-15",5.9882,5.9882,5.9882,5.9882,1200.0],["1997-01-16",6.1696,6.1696,5.9882,6.1696,2700.0],["1997-01-17",5.9881,6.714,5.9881,6.3511,40500.0],["1997-01-20",6.3511,6.714,6.3511,6.3511,20200.0],["1997-01-21",6.2603,6.714,6.2603,6.714,6500.0],["1997-01-22",6.2603,6.714,6.2603,6.714,1900.0],["1997-01-23",6.4418,6.5325,6.4418,6.4418,1800.0],["1997-01-24",6.4418,6.714,6.4418,6.4418,5500.0],["1997-01-27",6.714,6.714,6.2603,6.2603,1300.0],["1997-01-28",6.4418,6.714,6.2603,6.714,14600.0],["1997-01-29",6.6233,6.714,6.4418,6.5779,11100.0],["1997-01-30",6.4418,6.9862,6.4418,6.6233,18700.0],["1997-01-31",7.2584,8.2564,7.2584,8.1657,95700.0],["1997-02-03",8.5286,8.71,7.8027,8.3471,40300.0],["1997-02-04",8.3471,9.6173,8.3471,9.073,184700.0],["1997-02-05",9.4359,9.7988,8.7554,9.3451,109400.0],["1997-02-06",9.2544,9.8895,9.2544,9.5266,96300.0],["1997-02-07",9.4359,10.6154,9.4359,10.2524,119200.0],["1997-02-10",10.071,10.6154,9.5266,9.5266,54800.0],["1997-02-11",9.5266,9.9802,9.5266,9.5266,27100.0],["1997-02-12",9.9802,10.3432,9.5266,10.1617,66300.0],["1997-02-13",10.4339,10.4339,9.4359,9.4359,31400.0],["1997-02-14",9.4359,9.9803,9.4359,9.7081,7100.0],["1997-02-18",9.4359,9.9803,9.4359,9.6173,20600.0],["1997-02-19",9.4359,9.9802,9.4359,9.4359,4400.0],["1997-02-20",9.4359,9.7988,8.8008,9.073,47300.0],["1997-02-21",9.073,9.5266,9.073,9.1637,11700.0],["1997-02-24",9.073,9.073,9.073,9.073,100.0],["1997-02-25",9.073,9.7988,9.073,9.7081,16100.0],["1997-02-26",9.7988,9.7988,9.3451,9.7988,34400.0],["1997-02-27",9.7988,10.1617,9.4359,9.5266,35700.0],["1997-02-28",9.5266,10.1617,9.5266,10.1617,20600.0],["1997-03-03",9.7988,10.3432,9.7988,10.1617,41400.0],["1997-03-04",10.071,10.4339,9.8895,10.1617,7200.0],["1997-03-05",9.8895,9.8895,9.5266,9.7988,35000.0],["1997-03-06",9.6173,10.4339,9.6173,10.1617,74800.0],["1997-03-07",10.2524,10.5246,9.9803,10.3432,38200.0],["1997-03-10",10.7061,11.6134,10.6154,11.069,149800.0],["1997-03-11",11.6134,11.7041,10.8875,11.3866,78100.0],["1997-03-12",11.5226,11.7948,10.3432,10.5246,152500.0],["1997-03-13",10.6154,10.9783,10.2524,10.7061,38500.0],["1997-03-14",10.9783,10.9783,9.7988,9.7988,32000.0],["1997-03-17",9.7988,10.3432,9.073,10.071,68200.0],["1997-03-18",9.9803,10.3432,9.6173,9.9803,22500.0],["1997-03-19",9.5266,9.7081,9.1637,9.5266,38900.0],["1997-03-20",9.6173,9.6173,9.1637,9.1637,17000.0],["1997-03-21",9.1637,9.9802,9.073,9.5266,30200.0],["1997-03-24",9.3451,9.6173,8.8915,9.073,26600.0],["1997-03-25",8.8008,10.2524,8.5286,9.5266,102200.0],["1997-03-26",9.3451,10.1617,9.3451,9.7081,30600.0],["1997-03-27",10.2524,10.5246,9.2544,9.4359,43700.0],["1997-03-31",9.6173,9.7081,9.2544,9.7081,6500.0],["1997-04-01",9.7081,9.7081,9.2544,9.2544,17600.0],["1997-04-02",9.3451,10.071,9.3451,9.9803,45100.0],["1997-04-03",9.8895,10.2524,9.8895,9.8895,29800.0],["1997-04-04",9.8895,10.1617,9.8895,9.8895,12400.0],["1997-04-07",9.7081,9.7988,9.7081,9.7988,16300.0],["1997-04-08",9.7081,10.1617,9.7081,9.7988,1900.0],["1997-04-09",9.7081,10.1617,9.7081,10.1617,22200.0],["1997-04-10",9.7988,10.1617,9.7988,9.9803,5700.0],["1997-04-11",9.7081,10.1617,9.7081,9.7988,4600.0],["1997-04-14",9.7081,10.4339,9.7081,10.4339,28300.0],["1997-04-15",10.1617,10.5246,9.7988,9.7988,21800.0],["1997-04-16",10.2524,10.2524,9.7988,10.071,39000.0],["1997-04-17",9.8895,10.1617,9.7988,9.7988,26700.0],["1997-04-18",9.7081,10.071,9.5266,10.071,6100.0],["1997-04-21",9.5266,9.9802,9.5266,9.5266,11000.0],["1997-04-22",9.5266,9.7081,9.1637,9.5266,14600.0],["1997-04-23",9.7988,9.7988,9.4359,9.4359,8100.0],["1997-04-24",9.3451,9.6173,9.3451,9.3451,3000.0],["1997-04-25",9.3451,9.8895,9.3451,9.7988,3600.0],["1997-04-28",9.8895,9.8895,9.3451,9.5266,1000.0],["1997-04-29",9.3451,9.3905,9.3451,9.3451,9000.0],["1997-04-30",9.8895,9.8895,9.3451,9.3451,6700.0],["1997-05-01",9.4359,9.7988,9.2544,9.7081,42600.0],["1997-05-02",9.8895,10.1617,9.7988,9.8895,43800.0],["1997-05-05",9.8895,10.071,9.7988,9.9803,46300.0],["1997-05-06",10.071,11.069,9.9803,10.8875,108900.0],["1997-05-07",11.069,11.2505,10.6154,11.1597,55900.0],["1997-05-08",11.1597,11.4319,10.5246,10.6154,33200.0],["1997-05-09",10.7061,10.8875,10.1617,10.1617,11700.0],["1997-05-12",10.7968,10.7968,9.6173,9.9803,24000.0],["1997-05-13",9.6173,10.1617,9.6173,10.1617,23800.0],["1997-05-14",9.6173,9.7081,9.1637,9.1637,11500.0],["1997-05-15",9.1637,9.4359,9.1637,9.1637,67100.0],["1997-05-16",9.1637,9.6173,9.1637,9.5266,10600.0],["1997-05-19",9.4359,9.7988,9.3451,9.4359,9900.0],["1997-05-20",9.4359,10.7968,9.4359,10.3432,70500.0],["1997-05-21",10.7968,10.8875,10.071,10.1617,52400.0],["1997-05-22",9.9802,10.3432,9.4359,9.7988,51300.0],["1997-05-23",9.8895,9.8895,9.4359,9.8895,71700.0],["1997-05-27",9.7988,9.8895,9.6173,9.7988,80300.0],["1997-05-28",9.7081,9.8895,9.5266,9.7988,39400.0],["1997-05-29",9.4359,9.9803,9.4359,9.9803,28200.0],["1997-05-30",9.9803,9.9803,9.9803,9.9803,0.0],["1997-06-02",9.9803,10.5246,9.8895,10.3432,45000.0],["1997-06-03",10.5246,10.7061,10.1617,10.3432,24100.0],["1997-06-04",10.3432,10.7061,10.3432,10.5246,24200.0],["1997-06-05",10.6154,10.7968,10.3432,10.5246,31800.0],["1997-06-06",10.5246,11.4319,10.5246,10.8875,72900.0],["1997-06-09",10.8875,11.2505,10.7061,10.7061,24000.0],["1997-06-10",10.7061,11.069,10.4339,10.7061,24500.0],["1997-06-11",10.7968,11.2505,10.7968,11.2051,45300.0],["1997-06-12",11.2505,11.4319,10.9783,11.2505,34400.0],["1997-06-13",11.5227,11.7041,11.3412,11.4319,102400.0],["1997-06-16",11.6134,11.7041,11.3412,11.7041,36800.0],["1997-06-17",11.5227,11.6134,11.1597,11.5227,19200.0],["1997-06-18",11.1597,11.7948,10.9783,11.6134,51100.0],["1997-06-19",11.7948,12.5207,11.6134,11.9763,188900.0],["1997-06-20",12.1578,12.3392,11.8856,12.2485,28100.0],["1997-06-23",12.3392,12.3392,11.5227,11.5227,32700.0],["1997-06-24",11.9763,12.067,11.5227,11.9309,23000.0],["1997-06-25",11.7041,12.6114,11.7041,12.3392,58200.0],["1997-06-26",12.2485,12.6114,12.2485,12.3392,21400.0],["1997-06-27",12.3392,12.6114,12.1124,12.5207,4400.0],["1997-06-30",12.3392,12.3392,11.5227,11.9763,38000.0],["1997-07-01",11.9763,12.4299,11.8856,12.067,37600.0],["1997-07-02",12.6114,12.6114,12.1578,12.2485,15000.0],["1997-07-03",12.5207,12.5207,12.067,12.1124,32900.0],["1997-07-07",12.067,12.4299,11.9763,12.2485,19400.0],["1997-07-08",12.3392,12.3392,11.9763,12.3392,19200.0],["1997-07-09",12.1578,12.3392,12.067,12.067,31600.0],["1997-07-10",11.9763,12.3392,11.9763,12.067,14500.0],["1997-07-11",12.067,12.3392,12.067,12.067,6300.0],["1997-07-14",12.067,12.5207,12.067,12.4299,67400.0],["1997-07-15",12.5207,13.5187,12.4299,13.0651,121400.0],["1997-07-16",13.428,13.428,12.7929,12.7929,17000.0],["1997-07-17",12.7929,12.7929,12.5207,12.7021,7700.0],["1997-07-18",12.5207,12.8836,12.5207,12.8836,2800.0],["1997-07-21",12.5207,13.0651,12.5207,13.0651,14500.0],["1997-07-22",13.0651,13.0651,12.6114,12.7021,15700.0],["1997-07-23",12.6568,12.9743,12.5207,12.6114,11500.0],["1997-07-24",12.6114,12.9743,12.6114,12.7021,15500.0],["1997-07-25",12.7021,13.2465,12.7021,13.0651,78100.0],["1997-07-28",12.8836,13.1558,12.8836,13.0651,13700.0],["1997-07-29",13.2465,13.2465,12.8836,13.1558,19000.0],["1997-07-30",13.0651,13.5187,12.9743,13.1558,39100.0],["1997-07-31",13.1558,13.7002,13.1558,13.7002,43700.0],["1997-08-01",13.428,13.7002,13.3372,13.3372,9200.0],["1997-08-04",13.1558,13.6094,13.1558,13.3826,6300.0],["1997-08-05",13.5187,13.6094,13.1558,13.3372,9400.0],["1997-08-06",13.3372,14.0631,13.3372,13.6094,107600.0],["1997-08-07",13.9724,13.9724,12.6114,13.2465,94300.0],["1997-08-08",12.6114,12.9743,12.2485,12.3392,51400.0],["1997-08-11",12.1578,12.7021,11.5227,11.9763,99100.0],["1997-08-12",11.7041,12.5207,11.7041,12.2485,66900.0],["1997-08-13",12.5207,12.6114,11.9763,11.9763,10600.0],["1997-08-14",12.6114,12.6114,11.8856,11.8856,9800.0],["1997-08-15",11.8856,12.3392,11.6134,11.7041,20300.0],["1997-08-18",11.7041,12.5207,11.7041,12.5207,27700.0],["1997-08-19",12.5207,12.7021,12.1578,12.4299,9200.0],["1997-08-20",12.3392,12.6114,12.1578,12.3392,14800.0],["1997-08-21",12.2485,12.7929,12.2485,12.4299,20800.0],["1997-08-22",12.2485,12.7929,12.2485,12.3392,7900.0],["1997-08-25",12.7929,12.7929,12.3392,12.4299,3700.0],["1997-08-26",12.3392,12.6114,12.3392,12.6114,3600.0],["1997-08-27",12.6568,13.0651,12.5207,12.9743,41400.0],["1997-08-28",12.997,13.428,12.9743,13.0197,7500.0],["1997-08-29",13.0651,13.5187,13.0651,13.428,41300.0],["1997-09-02",13.2465,13.6094,13.2465,13.428,12000.0],["1997-09-03",13.3372,13.4733,12.8836,13.1558,11700.0],["1997-09-04",13.1558,13.5187,13.1558,13.428,15700.0],["1997-09-05",13.428,13.7909,13.428,13.7002,32100.0],["1997-09-08",13.7909,13.7909,13.0651,13.0651,23400.0],["1997-09-09",13.0651,13.428,12.7021,13.0651,21400.0],["1997-09-10",12.8836,13.1558,12.8836,13.1558,10100.0],["1997-09-11",12.8836,13.1558,12.8836,12.9743,12300.0],["1997-09-12",12.8836,12.8836,11.9763,11.9763,58600.0],["1997-09-15",11.9763,12.5207,11.8856,12.067,28200.0],["1997-09-16",11.8856,12.3392,11.8856,12.2485,6700.0],["1997-09-17",12.3392,12.3392,11.7948,12.067,8300.0],["1997-09-18",12.2485,12.2485,11.8856,12.2485,3300.0],["1997-09-19",11.8856,12.3392,11.8856,12.2485,15500.0],["1997-09-22",12.2485,12.7021,11.9763,12.3392,30000.0],["1997-09-23",12.7929,12.8836,12.5207,12.6114,9300.0],["1997-09-24",12.8836,13.0651,12.5207,12.7021,15700.0],["1997-09-25",12.7929,12.9743,12.7021,12.7929,11500.0],["1997-09-26",12.7021,12.9743,12.7021,12.8382,5300.0],["1997-09-29",12.7021,13.0651,12.6114,13.0651,11500.0],["1997-09-30",13.0651,13.1558,12.9743,13.1104,17100.0],["1997-10-01",13.2692,13.428,13.0651,13.428,56000.0],["1997-10-02",13.5187,13.5187,13.2465,13.428,4000.0],["1997-10-03",13.428,13.7909,13.428,13.7909,36500.0],["1997-10-06",13.7909,14.1538,13.2465,14.0631,65700.0],["1997-10-07",13.9723,15.6055,13.7909,15.3787,1498800.0],["1997-10-08",15.424,15.6055,14.6075,14.8796,294600.0],["1997-10-09",14.6075,14.8796,14.3353,14.426,118000.0],["1997-10-10",14.1538,14.426,13.7909,14.1538,61500.0],["1997-10-13",14.3353,14.5167,13.9724,13.9724,19900.0],["1997-10-14",13.8816,14.0177,13.0651,13.6094,140800.0],["1997-10-15",13.5187,13.7002,13.2465,13.7002,68600.0],["1997-10-16",13.5187,13.7909,13.4733,13.5641,78800.0],["1997-10-17",13.3826,13.6094,13.3372,13.3372,39200.0],["1997-10-20",13.3826,13.7909,13.3826,13.7002,21400.0],["1997-10-21",13.6094,13.7002,13.3372,13.7002,50800.0],["1997-10-22",13.3372,13.7002,13.3372,13.428,41100.0],["1997-10-23",13.428,13.428,13.3372,13.3372,11600.0],["1997-10-24",13.3826,13.428,13.1558,13.2465,24400.0],["1997-10-27",13.2465,13.2465,12.2939,12.3392,41100.0],["1997-10-28",12.3392,12.7021,12.3392,12.3392,176800.0],["1997-10-29",12.8836,13.0651,12.3392,12.3392,12600.0],["1997-10-30",12.3392,13.0651,12.3392,12.7929,79400.0],["1997-10-31",12.8836,13.0651,12.6114,12.6114,87600.0],["1997-11-03",12.7021,12.8836,12.6114,12.8836,20500.0],["1997-11-04",12.7929,12.8836,12.7021,12.7021,20400.0],["1997-11-05",12.7021,12.8836,12.7021,12.7021,5300.0],["1997-11-06",12.7929,12.8836,12.7021,12.7929,13500.0],["1997-11-07",12.7021,12.7929,12.7021,12.7929,12400.0],["1997-11-10",12.7021,12.7021,12.7021,12.7021,5200.0],["1997-11-11",12.7021,12.8836,12.7021,12.8836,9500.0],["1997-11-12",12.7021,12.7475,12.3392,12.3392,25900.0],["1997-11-13",12.3392,12.4299,12.3392,12.4299,14600.0],["1997-11-14",12.5207,12.5207,12.2485,12.2485,3800.0],["1997-11-17",12.3392,12.5207,12.1578,12.2485,30000.0],["1997-11-18",12.1578,12.2485,11.9763,11.9763,24700.0],["1997-11-19",12.2485,12.2485,11.7948,11.7948,72000.0],["1997-11-20",11.7948,12.3392,11.7948,11.9763,8100.0],["1997-11-21",11.8856,12.8836,11.8856,12.8836,58600.0],["1997-11-24",12.6114,12.6114,12.6114,12.6114,2500.0],["1997-11-25",12.4299,12.8836,12.4299,12.5207,7200.0],["1997-11-26",12.4299,12.5207,12.3392,12.3392,10900.0],["1997-11-28",12.2485,12.5207,12.2485,12.5207,3200.0],["1997-12-01",12.5207,12.5207,12.067,12.1578,8800.0],["1997-12-02",12.067,12.067,11.8856,11.9763,25000.0],["1997-12-03",12.1578,12.6568,12.067,12.2485,40000.0],["1997-12-04",12.067,12.1578,12.067,12.067,4000.0],["1997-12-05",12.067,12.2485,12.067,12.2485,42000.0],["1997-12-08",12.2485,12.3392,12.1578,12.2485,55900.0],["1997-12-09",12.2485,12.7021,12.2485,12.5207,33100.0],["1997-12-10",12.3392,12.3392,12.2031,12.2031,12200.0],["1997-12-11",12.067,12.067,11.9309,11.9309,14900.0],["1997-12-12",11.9763,11.9763,11.7041,11.7041,92700.0],["1997-12-15",11.4319,12.067,11.4319,12.067,25800.0],["1997-12-16",12.2485,12.6114,12.1578,12.3392,44700.0],["1997-12-17",12.2485,12.5207,12.1578,12.1578,7000.0],["1997-12-18",12.067,12.3392,12.067,12.067,15100.0],["1997-12-19",12.067,12.1578,11.9763,11.9763,204000.0],["1997-12-22",11.9763,12.067,11.7948,11.8856,35600.0],["1997-12-23",11.7948,11.7948,10.4339,10.57,87800.0],["1997-12-24",11.069,11.069,10.5246,10.7968,139100.0],["1997-12-26",10.8875,11.069,10.8875,10.9783,6600.0],["1997-12-29",11.069,11.069,10.7061,10.8875,12400.0],["1997-12-30",10.9329,11.069,10.7968,10.7968,49200.0],["1997-12-31",11.069,11.069,10.7968,11.069,14700.0],["1998-01-02",10.8875,10.8875,10.8875,10.8875,1800.0],["1998-01-05",10.9783,11.5227,10.8875,11.069,108700.0],["1998-01-06",10.8875,11.3412,10.8875,10.8875,25000.0],["1998-01-07",11.3412,11.4319,10.8875,11.3412,96200.0],["1998-01-08",11.2505,11.6134,10.9783,11.2505,38500.0],["1998-01-09",11.1144,11.4773,11.069,11.1597,30200.0],["1998-01-12",10.8875,11.2505,10.7061,10.7061,3100.0],["1998-01-13",10.7061,11.2505,10.7061,11.1597,12600.0],["1998-01-14",11.2958,11.5227,11.2505,11.5227,7900.0],["1998-01-15",11.2505,11.5227,11.2505,11.5227,5500.0],["1998-01-16",11.2505,11.2505,10.7061,11.1144,6600.0],["1998-01-20",11.069,11.5227,11.069,11.3412,13800.0],["1998-01-21",11.069,11.3412,10.7968,11.0236,13500.0],["1998-01-22",10.8875,11.2051,10.5246,11.2051,7000.0],["1998-01-23",10.4339,11.2505,10.4339,11.2505,18100.0],["1998-01-26",11.1597,11.2505,10.9783,10.9783,17800.0],["1998-01-27",11.069,11.069,10.8875,10.8875,1700.0],["1998-01-28",10.8875,11.069,10.8875,10.8875,5700.0],["1998-01-29",10.8875,11.2051,10.7968,10.7968,3300.0],["1998-01-30",10.7968,11.069,10.7968,11.069,2800.0],["1998-02-02",11.069,11.2505,10.9783,11.1597,21700.0],["1998-02-03",11.4319,11.4319,11.069,11.069,5200.0],["1998-02-04",11.069,11.3412,11.069,11.069,3200.0],["1998-02-05",11.2505,11.3412,11.069,11.069,2600.0],["1998-02-06",11.4319,11.4319,11.069,11.2505,11600.0],["1998-02-09",11.1597,11.5226,11.1597,11.3866,29600.0],["1998-02-10",10.8875,11.5227,10.8875,11.069,19500.0],["1998-02-11",11.1144,12.1578,11.1144,11.7948,40400.0],["1998-02-12",11.7948,12.3392,11.7948,12.3165,10800.0],["1998-02-13",12.3392,13.7002,12.3392,12.8836,45100.0],["1998-02-17",12.8836,13.0651,12.7021,12.7021,7500.0],["1998-02-18",13.0651,13.0651,12.7021,12.7021,8700.0],["1998-02-19",12.566,12.7021,12.2031,12.2031,23600.0],["1998-02-20",12.4299,12.7475,12.3392,12.7021,23300.0],["1998-02-23",12.7021,13.3372,12.2485,12.8836,25700.0],["1998-02-24",13.428,13.6094,12.9743,13.5187,46900.0],["1998-02-25",13.4733,13.7002,13.428,13.6094,38100.0],["1998-02-26",13.5187,13.7909,13.4733,13.6094,67300.0],["1998-02-27",13.3372,13.6094,13.3372,13.428,13500.0],["1998-03-02",13.3372,13.7909,13.0651,13.6094,83100.0],["1998-03-03",13.6094,13.6094,12.9743,13.3826,120900.0],["1998-03-04",13.1558,13.428,12.7021,12.7021,38400.0],["1998-03-05",12.3392,12.7929,11.7948,12.067,43600.0],["1998-03-06",11.9763,12.6114,11.9763,11.9763,40500.0],["1998-03-09",11.9763,12.3392,11.2505,11.3412,26100.0],["1998-03-10",11.6134,11.6134,11.2505,11.3412,14500.0],["1998-03-11",11.4319,11.7948,11.2505,11.2505,41600.0],["1998-03-12",11.069,11.1597,11.069,11.069,4300.0],["1998-03-13",11.069,11.069,10.8875,11.069,107900.0],["1998-03-16",11.2505,11.2505,10.8875,11.2505,6200.0],["1998-03-17",11.6134,11.6134,11.069,11.2958,66700.0],["1998-03-18",11.6134,11.6134,10.9783,11.069,40900.0],["1998-03-19",10.9783,11.2958,10.9783,11.0236,90800.0],["1998-03-20",11.3412,11.4319,10.9783,11.2051,40300.0],["1998-03-23",11.2505,11.2505,11.069,11.2505,36400.0],["1998-03-24",11.4773,11.4773,11.3412,11.4319,6500.0],["1998-03-25",11.4773,11.5227,11.4319,11.5227,17400.0],["1998-03-26",11.5227,11.7948,11.3412,11.5227,20200.0],["1998-03-27",11.7041,11.9763,11.4319,11.9763,30600.0],["1998-03-30",11.9763,11.9763,11.7948,11.8856,30600.0],["1998-03-31",12.067,12.067,11.6587,11.6587,11200.0],["1998-04-01",11.9763,12.1578,11.7948,12.067,90500.0],["1998-04-02",11.8856,12.1578,11.7041,11.7041,10800.0],["1998-04-03",11.6587,11.7948,11.6587,11.6587,63000.0],["1998-04-06",11.2958,11.7948,11.2958,11.4319,13900.0],["1998-04-07",11.3412,11.5227,11.2505,11.2505,57700.0],["1998-04-08",11.6134,11.6134,11.2051,11.2505,17400.0],["1998-04-09",11.1597,11.7041,11.1597,11.2958,28600.0],["1998-04-13",11.3412,11.3412,11.1597,11.2505,22300.0],["1998-04-14",11.5227,11.6134,11.5227,11.6134,3900.0],["1998-04-15",11.5226,12.2485,11.5226,12.067,50200.0],["1998-04-16",11.9763,12.067,11.8629,11.8629,16100.0],["1998-04-17",12.1578,12.1578,11.7041,12.067,10900.0],["1998-04-20",11.7041,12.1578,11.7041,11.7041,12100.0],["1998-04-21",11.7948,12.5207,11.7948,12.4299,59100.0],["1998-04-22",12.2485,12.7021,12.2485,12.6568,9900.0],["1998-04-23",12.7021,12.7021,12.3392,12.7021,97800.0],["1998-04-24",12.2485,12.3392,12.2485,12.2485,400.0],["1998-04-27",12.2939,12.3392,11.8856,12.1578,9700.0],["1998-04-28",12.3392,12.3392,11.9763,11.9763,26500.0],["1998-04-29",11.9763,12.4299,11.9763,11.9763,13000.0],["1998-04-30",12.3392,12.3392,12.067,12.2031,10900.0],["1998-05-01",11.9763,12.2485,11.9763,12.067,61200.0],["1998-05-04",12.3392,12.3392,11.9763,11.9763,5400.0],["1998-05-05",11.9763,11.9763,11.8856,11.8856,2300.0],["1998-05-06",12.067,12.067,12.067,12.067,3000.0],["1998-05-07",11.8856,11.9763,11.7948,11.7948,37800.0],["1998-05-08",11.7948,11.9763,11.4319,11.6134,268500.0],["1998-05-11",11.7948,11.7948,11.5227,11.6134,6300.0],["1998-05-12",11.5227,11.7948,11.3412,11.3639,22700.0],["1998-05-13",11.6134,11.6134,11.1597,11.1597,29000.0],["1998-05-14",11.3639,11.4773,11.2505,11.3412,20900.0],["1998-05-15",11.6134,11.6134,11.1597,11.4319,8800.0],["1998-05-18",11.1597,11.3412,10.9783,11.3412,12800.0],["1998-05-19",10.9783,11.2051,10.9783,11.1144,8500.0],["1998-05-20",11.1144,11.5227,11.069,11.2505,32100.0],["1998-05-21",11.2958,11.2958,11.2958,11.2958,7400.0],["1998-05-22",11.2505,11.6134,11.2505,11.3412,24100.0],["1998-05-26",11.2505,11.2505,11.2505,11.2505,4000.0],["1998-05-27",11.1144,11.3412,11.1144,11.3412,17700.0],["1998-05-28",11.2051,11.2051,11.2051,11.2051,300.0],["1998-05-29",11.1144,11.1144,11.1144,11.1144,1500.0],["1998-06-01",11.1144,11.6134,11.1144,11.1597,4600.0],["1998-06-02",11.1144,11.4319,11.1144,11.1144,2700.0],["1998-06-03",11.1144,11.2505,11.1144,11.1597,21600.0],["1998-06-04",11.069,11.069,10.8875,10.8875,6900.0],["1998-06-05",10.8875,10.8875,10.8195,10.8875,8300.0],["1998-06-08",10.9329,11.1597,10.7968,11.1597,117700.0],["1998-06-09",10.8875,11.3412,10.8875,10.9783,3300.0],["1998-06-10",10.8875,11.069,10.8875,11.069,1100.0],["1998-06-11",10.8875,10.8875,10.7061,10.7061,1300.0],["1998-06-12",10.7061,10.7061,10.7061,10.7061,0.0],["1998-06-15",11.2505,11.2505,10.7061,10.8875,3700.0],["1998-06-16",10.8875,10.8875,10.7061,10.8875,13100.0],["1998-06-17",11.0236,11.0236,10.7968,10.9329,11300.0],["1998-06-18",10.9329,10.9329,10.3432,10.4339,5800.0],["1998-06-19",10.4339,10.4339,10.3432,10.3432,1400.0],["1998-06-22",10.0256,10.5246,9.9802,10.2524,6000.0],["1998-06-23",10.7061,10.7061,10.3432,10.7061,5500.0],["1998-06-24",10.7061,10.8875,10.5246,10.8875,67400.0],["1998-06-25",10.8875,10.8875,10.6154,10.6154,9600.0],["1998-06-26",10.6154,10.6154,10.4339,10.4339,44400.0],["1998-06-29",10.4793,10.7061,10.3432,10.5246,9500.0],["1998-06-30",10.4793,10.6154,10.3432,10.3432,10800.0],["1998-07-01",10.4339,10.4339,10.3432,10.4339,33900.0],["1998-07-02",10.4339,10.4339,10.1617,10.1617,8600.0],["1998-07-06",10.1617,10.1617,10.1617,10.1617,2000.0],["1998-07-07",10.1617,10.3432,9.7988,9.7988,50500.0],["1998-07-08",9.8895,10.0029,9.8442,9.8442,9300.0],["1998-07-09",10.2524,10.2524,9.8895,9.8895,19500.0],["1998-07-10",10.1163,10.1163,9.8895,9.8895,23000.0],["1998-07-13",9.8895,9.8895,9.7988,9.7988,1700.0],["1998-07-14",9.7988,10.1617,9.2544,9.2998,11700.0],["1998-07-15",7.6213,7.9388,7.2584,7.9388,775000.0],["1998-07-16",7.7574,8.1657,7.6213,7.9842,151700.0],["1998-07-17",8.0749,8.0749,7.8481,7.9388,9800.0],["1998-07-20",7.9388,8.0296,7.8481,7.8481,36100.0],["1998-07-21",7.9388,8.0296,7.8481,7.8935,142800.0],["1998-07-22",7.8935,7.9388,7.8481,7.8481,2300.0],["1998-07-23",7.9388,8.0749,7.7574,7.9388,30200.0],["1998-07-24",7.6213,8.0749,7.6213,7.8935,4800.0],["1998-07-27",8.0749,8.0749,7.5306,7.6213,3500.0],["1998-07-28",7.6213,7.8935,7.6213,7.6666,32700.0],["1998-07-29",7.9842,7.9842,7.6213,7.8027,40400.0],["1998-07-30",7.5759,7.8027,7.5759,7.712,37500.0],["1998-07-31",7.712,7.712,7.5306,7.5306,30200.0],["1998-08-03",7.5306,7.5306,7.2584,7.5306,12100.0],["1998-08-04",7.3037,7.3037,7.0769,7.2584,10100.0],["1998-08-05",7.3491,7.3491,6.8954,7.0769,31400.0],["1998-08-06",7.2584,7.2584,6.9408,6.9862,13000.0],["1998-08-07",7.0769,7.2584,7.0769,7.1676,6900.0],["1998-08-10",7.3491,7.3491,6.9862,6.9862,80000.0],["1998-08-11",7.2584,7.2584,6.8954,6.8954,12900.0],["1998-08-12",7.2584,7.2584,6.8954,7.1676,72800.0],["1998-08-13",7.2584,7.2584,6.8954,7.2584,1200.0],["1998-08-14",7.2584,7.2584,7.0769,7.1676,38000.0],["1998-08-17",7.2584,7.3037,7.1223,7.2584,56700.0],["1998-08-18",7.2357,7.4398,7.2357,7.4398,41300.0],["1998-08-19",7.6213,7.6213,7.3037,7.3037,16800.0],["1998-08-20",7.2584,7.5305,7.1676,7.2584,25600.0],["1998-08-21",7.4398,7.4398,6.8047,7.0769,16500.0],["1998-08-24",6.8954,6.8954,6.714,6.714,10600.0],["1998-08-25",7.0769,7.0769,6.5325,7.0769,4800.0],["1998-08-26",7.0769,7.0769,6.6233,6.6233,5800.0],["1998-08-27",6.9862,6.9862,6.5325,6.714,8100.0],["1998-08-28",6.8047,6.8954,5.8974,5.8974,10000.0],["1998-08-31",5.9882,6.714,5.9882,6.1242,13600.0],["1998-09-01",6.714,6.714,6.0335,6.3511,27400.0],["1998-09-02",6.714,6.714,6.1696,6.1696,22300.0],["1998-09-03",6.3511,6.714,6.1696,6.2603,15000.0],["1998-09-04",6.4418,6.4418,6.1696,6.1696,7300.0],["1998-09-08",6.1696,6.6233,6.1696,6.3057,22500.0],["1998-09-09",6.4418,6.5325,6.2603,6.2603,16700.0],["1998-09-10",6.1696,6.2603,6.1696,6.1696,19500.0],["1998-09-11",6.1696,6.3511,5.9882,5.9882,11300.0],["1998-09-14",5.9882,6.3511,5.9882,5.9882,9600.0],["1998-09-15",6.1696,6.1696,5.6252,5.8067,27000.0],["1998-09-16",5.9881,5.9881,5.6252,5.716,14200.0],["1998-09-17",5.716,5.716,5.6252,5.6252,45400.0],["1998-09-18",5.716,5.716,5.6252,5.6252,36700.0],["1998-09-21",5.4438,5.8067,5.2623,5.4438,5600.0],["1998-09-22",5.2623,5.5345,5.2623,5.4891,41000.0],["1998-09-23",5.4891,5.6706,5.4438,5.6252,127200.0],["1998-09-24",5.716,5.716,5.5799,5.6252,21700.0],["1998-09-25",5.6252,5.8067,5.5345,5.8067,27100.0],["1998-09-28",5.8974,5.8974,5.716,5.716,600.0],["1998-09-29",5.6252,5.6252,5.6252,5.6252,1700.0],["1998-09-30",5.8974,5.8974,5.716,5.8067,29700.0],["1998-10-01",5.716,5.716,5.353,5.353,12400.0],["1998-10-02",5.8067,5.8067,5.353,5.4438,13000.0],["1998-10-05",5.716,5.716,5.1262,5.2623,12000.0],["1998-10-06",5.2623,5.353,5.0809,5.3077,68000.0],["1998-10-07",5.3077,5.3077,5.0355,5.1716,28700.0],["1998-10-08",5.1716,5.1716,4.355,4.5365,26000.0],["1998-10-09",4.355,4.5818,3.7199,3.7653,52300.0],["1998-10-12",3.9467,4.4004,3.8106,4.2189,102800.0],["1998-10-13",4.355,4.4004,4.1736,4.2643,33200.0],["1998-10-14",4.355,4.355,3.8106,3.8106,92100.0],["1998-10-15",4.2643,4.2643,3.8106,3.9467,31100.0],["1998-10-16",4.0375,4.0375,3.6292,3.6292,32300.0],["1998-10-19",3.9921,4.8087,3.6292,4.5818,106800.0],["1998-10-20",5.0809,5.0809,4.5818,5.0809,56000.0],["1998-10-21",5.0809,5.0809,4.5365,4.7179,76100.0],["1998-10-22",4.5365,4.8994,4.4911,4.7179,10200.0],["1998-10-23",4.6272,5.0809,4.6272,4.9448,5000.0],["1998-10-26",5.0809,5.0809,4.7179,4.854,14200.0],["1998-10-27",4.854,4.854,4.6272,4.7179,115300.0],["1998-10-28",4.5365,4.8087,4.355,4.5818,35100.0],["1998-10-29",4.355,4.7179,4.355,4.5365,54100.0],["1998-10-30",4.8087,4.8994,4.5365,4.8994,45600.0],["1998-11-02",5.0809,5.353,4.9901,5.1716,53900.0],["1998-11-03",5.4438,5.5345,5.1716,5.353,81400.0],["1998-11-04",5.5345,5.6252,5.3984,5.5345,23500.0],["1998-11-05",5.2623,5.5345,5.2623,5.3077,24200.0],["1998-11-06",5.3077,5.5345,5.1716,5.1716,44800.0],["1998-11-09",5.5345,5.6252,5.0809,5.1716,41100.0],["1998-11-10",5.2623,5.2623,5.0355,5.2623,46200.0],["1998-11-11",5.3077,5.5345,5.0809,5.3077,69700.0],["1998-11-12",5.4438,5.4438,4.9901,5.0809,76000.0],["1998-11-13",5.2623,5.2623,4.8087,5.2623,34800.0],["1998-11-16",5.2623,5.2623,5.0809,5.0809,50500.0],["1998-11-17",4.8994,5.1716,4.8994,5.1716,19200.0],["1998-11-18",4.9901,5.1716,4.8994,5.1716,16400.0],["1998-11-19",4.9901,5.1716,4.8994,4.8994,94100.0],["1998-11-20",4.8994,5.0809,4.8087,5.0809,95000.0],["1998-11-23",5.0809,5.0809,4.8994,4.8994,25800.0],["1998-11-24",5.0809,5.1716,4.9448,5.1716,13500.0],["1998-11-25",5.1716,5.1716,4.8994,5.0809,7700.0],["1998-11-27",5.1716,5.2623,5.1716,5.1716,2300.0],["1998-11-30",5.0355,5.1716,5.0355,5.0809,13700.0],["1998-12-01",4.9221,5.1716,4.9221,5.1716,2600.0],["1998-12-02",4.9901,5.4438,4.9901,5.2623,38800.0],["1998-12-03",5.0809,5.3984,5.0809,5.1262,31400.0],["1998-12-04",5.353,5.353,5.0809,5.0809,36500.0],["1998-12-07",5.0809,5.2623,5.0809,5.1716,14900.0],["1998-12-08",5.2623,5.2623,5.1262,5.1262,12300.0],["1998-12-09",5.2623,5.2623,5.1262,5.1262,28600.0],["1998-12-10",5.0809,5.1716,5.0809,5.1716,23300.0],["1998-12-11",5.0809,5.1716,5.0809,5.1262,11600.0],["1998-12-14",4.9448,5.1716,4.9448,5.0355,16400.0],["1998-12-15",4.9901,5.0809,4.8994,4.8994,115200.0],["1998-12-16",4.8994,4.9901,4.7179,4.7406,108400.0],["1998-12-17",4.8994,4.9901,4.6726,4.7179,43100.0],["1998-12-18",4.7179,4.9901,4.7179,4.7179,24500.0],["1998-12-21",4.7179,4.8994,4.7179,4.7179,34000.0],["1998-12-22",4.854,4.854,4.7179,4.7179,33000.0],["1998-12-23",4.5365,4.7179,4.2643,4.355,86800.0],["1998-12-24",4.2643,4.5365,4.2643,4.355,14400.0],["1998-12-28",4.2643,4.6726,4.1736,4.5365,24800.0],["1998-12-29",4.5365,4.6159,4.2189,4.2643,129100.0],["1998-12-30",4.5365,4.5365,3.9921,4.0375,90500.0],["1998-12-31",4.1736,4.5365,4.0828,4.2643,46000.0],["1999-01-04",4.6272,4.7179,4.355,4.355,21400.0],["1999-01-05",4.355,4.5365,4.355,4.355,20700.0],["1999-01-06",4.6272,4.7179,4.5365,4.5365,27500.0],["1999-01-07",4.6272,4.7179,4.5365,4.5365,18700.0],["1999-01-08",4.6726,4.7179,4.5365,4.5365,22500.0],["1999-01-11",4.4004,4.5365,4.2189,4.4457,74300.0],["1999-01-12",4.355,4.4457,4.3097,4.3097,50900.0],["1999-01-13",4.2643,4.2643,4.2189,4.2643,24200.0],["1999-01-14",4.2416,4.3097,4.2189,4.3097,10100.0],["1999-01-15",4.2643,4.355,4.0828,4.1736,16800.0],["1999-01-19",4.4457,4.4457,3.4477,4.4457,107900.0],["1999-01-20",3.9014,4.1282,3.7199,4.0375,60600.0],["1999-01-21",4.0375,4.1736,3.9014,4.1736,58500.0],["1999-01-22",4.0828,4.1736,4.0148,4.1736,20600.0],["1999-01-25",4.3097,4.3097,3.856,4.0375,35300.0],["1999-01-26",3.9467,4.2643,3.9467,4.2643,29100.0],["1999-01-27",4.3097,4.3097,3.9921,4.1736,12500.0],["1999-01-28",4.1736,4.1736,3.9014,3.9014,493800.0],["1999-01-29",3.9921,4.1736,3.9921,4.1282,257100.0],["1999-02-01",4.3097,4.355,4.0375,4.1736,54100.0],["1999-02-02",4.1736,4.2643,4.1282,4.2189,15000.0],["1999-02-03",4.0828,4.3097,4.0828,4.2643,5600.0],["1999-02-04",4.3097,4.6272,4.3097,4.6272,21200.0],["1999-02-05",4.355,4.5365,4.355,4.355,11600.0],["1999-02-08",4.7179,4.7179,4.4004,4.7179,55500.0],["1999-02-09",4.7179,4.7179,4.4004,4.4911,16400.0],["1999-02-10",4.5365,4.6272,4.355,4.5365,29100.0],["1999-02-11",4.6272,4.6272,4.4457,4.5365,18700.0],["1999-02-12",4.5365,4.5365,4.4457,4.4911,10600.0],["1999-02-16",4.5365,4.8994,4.4457,4.6272,11500.0],["1999-02-17",4.6272,4.7179,4.4457,4.7179,6600.0],["1999-02-18",4.4457,4.7179,4.4457,4.7179,32000.0],["1999-02-19",4.7179,4.7179,4.1282,4.355,31800.0],["1999-02-22",4.2189,4.6272,4.1736,4.4911,13400.0],["1999-02-23",4.5365,4.6726,4.1736,4.1736,27100.0],["1999-02-24",4.355,4.5365,4.3097,4.3097,12500.0],["1999-02-25",4.355,4.355,4.2189,4.355,3800.0],["1999-02-26",4.4457,4.4457,4.2643,4.355,5500.0],["1999-03-01",4.3097,4.4117,4.2643,4.2643,5100.0],["1999-03-02",4.3097,4.355,4.1736,4.1736,18300.0],["1999-03-03",4.1736,4.4231,4.1736,4.355,8600.0],["1999-03-04",4.2643,4.355,4.2643,4.3097,6500.0],["1999-03-05",4.3097,4.3097,4.3097,4.3097,100.0],["1999-03-08",4.355,4.4004,4.2643,4.2643,7300.0],["1999-03-09",4.355,4.355,4.2643,4.355,14000.0],["1999-03-10",4.2643,4.355,4.1736,4.2643,14200.0],["1999-03-11",4.355,4.355,4.1736,4.1736,13000.0],["1999-03-12",4.1736,4.3097,4.1736,4.2189,14400.0],["1999-03-15",4.2189,4.355,4.2189,4.355,9600.0],["1999-03-16",4.2643,4.355,4.2643,4.355,17000.0],["1999-03-17",4.2643,4.355,4.2643,4.2643,6200.0],["1999-03-18",4.2643,4.3097,4.2643,4.2643,24000.0],["1999-03-19",4.2643,4.355,4.2643,4.2643,21000.0],["1999-03-22",4.2643,4.355,4.2643,4.2643,27900.0],["1999-03-23",4.2643,4.355,4.2643,4.2643,24100.0],["1999-03-24",4.2643,4.287,4.2643,4.2643,30800.0],["1999-03-25",4.2643,4.2643,4.2643,4.2643,1000.0],["1999-03-26",4.2643,4.3097,4.2643,4.2643,5900.0],["1999-03-29",4.2643,4.287,4.2643,4.2643,26700.0],["1999-03-30",4.2643,4.287,4.1736,4.2303,25100.0],["1999-03-31",4.2189,4.2189,4.1282,4.1282,22500.0],["1999-04-01",4.1282,4.1282,4.0828,4.1282,5800.0],["1999-04-05",3.9921,4.2643,3.9921,4.1736,30200.0],["1999-04-06",4.1736,4.1736,4.0375,4.0375,2600.0],["1999-04-07",4.0375,4.0375,3.9921,3.9921,20500.0],["1999-04-08",3.9921,4.0375,3.9014,4.0375,11000.0],["1999-04-09",4.1736,4.1736,3.9014,3.9921,9900.0],["1999-04-12",3.9014,4.0828,3.9014,4.0828,2800.0],["1999-04-13",3.9921,4.1736,3.9921,4.0828,900.0],["1999-04-14",4.0828,4.1736,4.0828,4.1736,1600.0],["1999-04-15",4.0148,4.0828,4.0148,4.0148,2900.0],["1999-04-16",4.1282,4.1282,3.9921,3.9921,400.0],["1999-04-19",4.1282,4.1282,3.9921,3.9921,2000.0],["1999-04-20",4.0828,4.1282,3.9921,4.1282,4300.0],["1999-04-21",3.9921,4.1055,3.9921,4.1055,2700.0],["1999-04-22",4.0375,4.3097,4.0375,4.3097,10000.0],["1999-04-23",4.3097,4.3097,3.9467,3.9921,64600.0],["1999-04-26",4.0148,4.0148,3.9014,3.9014,53900.0],["1999-04-27",3.9014,3.9241,3.9014,3.9241,1000.0],["1999-04-28",3.9467,3.9467,3.9014,3.9014,17700.0],["1999-04-29",3.9467,3.9467,3.9014,3.9014,25300.0],["1999-04-30",3.9241,3.9467,3.9014,3.9014,4900.0],["1999-05-03",3.9014,3.9014,3.9014,3.9014,2100.0],["1999-05-04",3.9467,3.9467,3.9014,3.9014,1200.0],["1999-05-05",3.9014,3.9014,3.7653,3.8106,25600.0],["1999-05-06",3.8106,3.9014,3.8106,3.856,112600.0],["1999-05-07",3.8106,3.856,3.8106,3.8106,22100.0],["1999-05-10",3.8106,3.856,3.8106,3.856,9400.0],["1999-05-11",3.856,3.856,3.8106,3.8106,70300.0],["1999-05-12",3.6292,3.8787,3.4931,3.8106,71500.0],["1999-05-13",3.9921,4.2416,3.9014,4.1282,45800.0],["1999-05-14",3.9921,4.2189,3.9921,4.1282,2300.0],["1999-05-17",3.9921,4.2189,3.9921,4.2189,18500.0],["1999-05-18",4.1736,4.7179,4.1736,4.6272,21300.0],["1999-05-19",4.6726,5.2623,4.2643,4.9901,36300.0],["1999-05-20",5.0809,5.1716,4.9674,4.9674,18800.0],["1999-05-21",4.8994,5.0355,4.8087,4.8087,7900.0],["1999-05-24",4.7179,4.8313,4.5365,4.7179,17700.0],["1999-05-25",4.7633,4.7633,4.4911,4.7633,6000.0],["1999-05-26",4.7179,4.8313,4.6726,4.7406,326800.0],["1999-05-27",4.786,4.9901,4.7179,4.8087,455300.0],["1999-05-28",4.6272,4.8994,4.6272,4.8087,59800.0],["1999-06-01",4.9448,5.0809,4.8087,4.9901,186800.0],["1999-06-02",5.0809,5.0809,4.8087,4.8994,16700.0],["1999-06-03",4.82,4.8994,4.8087,4.8994,39800.0],["1999-06-04",4.8087,4.8994,4.8087,4.8313,126400.0],["1999-06-07",4.8994,4.9901,4.8994,4.9901,3000.0],["1999-06-08",5.0582,5.0582,4.8313,4.9448,7100.0],["1999-06-09",4.8994,4.8994,4.854,4.8994,30600.0],["1999-06-10",4.8313,4.8994,4.8313,4.8994,29800.0],["1999-06-11",5.0695,5.0695,4.854,4.854,1700.0],["1999-06-14",4.9901,5.0355,4.9901,4.9901,8900.0],["1999-06-15",4.8994,5.353,4.8994,5.0809,56200.0],["1999-06-16",5.2623,5.4438,5.0809,5.3984,54500.0],["1999-06-17",5.5345,6.5325,5.5345,6.1696,89700.0],["1999-06-18",6.4418,6.8047,6.3057,6.5325,103300.0],["1999-06-21",6.2603,6.2603,6.0789,6.0789,17600.0],["1999-06-22",5.9882,6.2603,5.9882,6.1242,29300.0],["1999-06-23",5.8067,6.1696,5.8067,6.1696,34900.0],["1999-06-24",6.1696,6.3511,5.9881,6.3511,23500.0],["1999-06-25",6.3511,6.3511,6.1696,6.1696,3600.0],["1999-06-28",6.0789,6.3511,5.8294,6.3511,18900.0],["1999-06-29",6.215,6.2603,6.1696,6.1696,11500.0],["1999-06-30",6.0789,6.0789,6.0335,6.0335,1200.0],["1999-07-01",6.0335,6.1696,6.0335,6.1696,800.0],["1999-07-02",6.1696,6.1696,5.9428,5.9428,3900.0],["1999-07-06",5.9428,6.1242,5.9428,5.9428,6600.0],["1999-07-07",5.9428,6.1242,5.9428,5.9428,7600.0],["1999-07-08",5.9428,5.9882,5.9428,5.9428,36300.0],["1999-07-09",5.8974,5.9881,5.8521,5.8521,34900.0],["1999-07-12",5.8067,5.8974,5.716,5.716,90800.0],["1999-07-13",5.6706,5.8067,5.5345,5.5345,58000.0],["1999-07-14",5.4891,5.5345,5.3077,5.3077,37000.0],["1999-07-15",5.4438,5.4891,5.4211,5.4438,57100.0],["1999-07-16",5.4891,5.4891,5.1716,5.1716,37000.0],["1999-07-19",5.1716,5.5345,5.0809,5.1262,27000.0],["1999-07-20",4.9901,5.0809,4.8087,5.0809,13800.0],["1999-07-21",5.0809,5.2623,5.0355,5.0809,20800.0],["1999-07-22",4.9901,4.9901,4.8994,4.8994,5300.0],["1999-07-23",4.8994,4.9901,4.8994,4.9221,15700.0],["1999-07-26",4.8087,4.9448,4.8087,4.9448,10300.0],["1999-07-27",5.0809,5.0809,4.8994,5.0809,12000.0],["1999-07-28",4.9901,5.0809,4.8994,4.8994,1300.0],["1999-07-29",4.854,5.0809,4.854,5.0355,7800.0],["1999-07-30",5.0809,5.0809,4.9901,5.0809,8100.0],["1999-08-02",5.1262,5.1262,5.0809,5.1262,9700.0],["1999-08-03",5.0809,5.1716,5.0809,5.1716,6200.0],["1999-08-04",5.1716,5.353,5.0809,5.1716,14500.0],["1999-08-05",5.353,5.5345,5.2623,5.5345,7900.0],["1999-08-06",5.5345,5.716,5.4438,5.716,12700.0],["1999-08-09",5.5345,5.5345,5.5345,5.5345,2000.0],["1999-08-10",5.4211,5.6706,5.4211,5.5345,8100.0],["1999-08-11",5.4438,5.6252,5.4438,5.4438,2800.0],["1999-08-12",5.3984,5.5345,5.3984,5.5345,16900.0],["1999-08-13",5.4438,5.8067,5.4438,5.8067,35200.0],["1999-08-16",5.8067,6.1242,5.716,6.0335,35400.0],["1999-08-17",5.9882,6.1242,5.9882,5.9882,3400.0],["1999-08-18",5.8521,5.9882,5.8067,5.9882,28800.0],["1999-08-19",5.9428,5.9428,5.7613,5.7613,4900.0],["1999-08-20",5.7613,5.8974,5.7613,5.7613,24300.0],["1999-08-23",5.7613,5.7613,5.716,5.716,12700.0],["1999-08-24",5.6706,5.7613,5.4891,5.7613,8400.0],["1999-08-25",5.6252,5.7613,5.5345,5.5345,20200.0],["1999-08-26",5.5345,5.8067,5.5345,5.716,10100.0],["1999-08-27",5.716,5.716,5.4891,5.6252,2300.0],["1999-08-30",5.4438,5.4438,5.1716,5.1716,11500.0],["1999-08-31",5.1716,5.2623,5.0809,5.2623,30300.0],["1999-09-01",5.1035,5.2396,4.9901,5.2396,3700.0],["1999-09-02",4.9901,5.0128,4.9901,4.9901,2200.0],["1999-09-03",4.9901,5.1149,4.9901,5.0355,5800.0],["1999-09-07",5.353,5.4438,5.2623,5.2623,12200.0],["1999-09-08",5.2623,5.4438,5.0809,5.0809,7100.0],["1999-09-09",5.0355,5.2623,5.0355,5.2623,16000.0],["1999-09-10",5.2169,5.2169,5.2169,5.2169,300.0],["1999-09-13",5.0809,5.2169,5.0809,5.1035,11500.0],["1999-09-14",5.1262,5.1262,5.1262,5.1262,3000.0],["1999-09-15",5.2396,5.3304,5.1262,5.1716,28100.0],["1999-09-16",5.1262,5.2623,5.1262,5.2623,7500.0],["1999-09-17",5.1489,5.1716,5.0809,5.0809,5400.0],["1999-09-20",5.0809,5.0809,4.9901,5.0809,2200.0],["1999-09-21",5.0809,5.0809,5.0809,5.0809,800.0],["1999-09-22",4.9901,5.1262,4.9901,5.0355,14600.0],["1999-09-23",5.1489,5.1489,5.0355,5.0355,1300.0],["1999-09-24",5.0355,5.0809,4.9901,5.0355,57800.0],["1999-09-27",5.0809,5.0809,4.9448,5.0015,26800.0],["1999-09-28",4.9448,4.9448,4.854,4.854,6300.0],["1999-09-29",5.0355,5.0809,4.6272,4.8767,40900.0],["1999-09-30",4.6272,4.8767,4.0148,4.8767,77800.0],["1999-10-01",4.8994,5.0809,4.8994,5.0809,12200.0],["1999-10-04",5.2623,5.6252,5.0809,5.6252,15000.0],["1999-10-05",5.3077,5.4438,5.1716,5.1716,9000.0],["1999-10-06",5.1716,5.3984,4.8087,4.9221,22300.0],["1999-10-07",5.0355,5.0355,4.8994,4.8994,4900.0],["1999-10-08",4.8994,4.8994,4.8994,4.8994,0.0],["1999-10-11",4.8313,4.8994,4.8313,4.8994,1600.0],["1999-10-12",5.0809,5.0809,4.8994,4.8994,3900.0],["1999-10-13",4.8994,5.0809,4.8994,4.8994,8100.0],["1999-10-14",5.0809,5.0809,4.8994,5.0809,16500.0],["1999-10-15",4.9901,5.1716,4.9901,5.1716,8200.0],["1999-10-18",5.251,5.4438,5.1943,5.4438,5700.0],["1999-10-19",5.2737,5.2737,5.1262,5.1943,12700.0],["1999-10-20",5.1262,5.1262,5.1262,5.1262,200.0],["1999-10-21",5.1262,5.1262,5.0809,5.0809,2400.0],["1999-10-22",5.0809,5.353,4.9901,5.0809,5200.0],["1999-10-25",5.0809,5.2623,5.0809,5.0809,17300.0],["1999-10-26",5.353,5.4438,5.1035,5.1035,6900.0],["1999-10-27",5.0809,5.0809,5.0809,5.0809,300.0],["1999-10-28",5.0809,5.0809,5.0809,5.0809,0.0],["1999-10-29",5.1602,5.2396,4.9901,5.0809,34100.0],["1999-11-01",5.0809,5.1716,5.0128,5.0128,6000.0],["1999-11-02",5.0128,5.4438,5.0128,5.353,8800.0],["1999-11-03",5.0809,5.2623,5.0809,5.2623,4800.0],["1999-11-04",5.0809,5.3077,5.0809,5.2623,6900.0],["1999-11-05",5.2623,5.3984,5.2623,5.3984,1500.0],["1999-11-08",5.3077,5.3077,5.3077,5.3077,1400.0],["1999-11-09",5.353,5.4438,5.353,5.4438,29700.0],["1999-11-10",5.5345,5.7613,5.353,5.7613,18800.0],["1999-11-11",5.7613,5.784,5.716,5.784,9500.0],["1999-11-12",5.8067,5.8067,5.6366,5.6366,8600.0],["1999-11-15",5.7613,5.8521,5.716,5.8067,8900.0],["1999-11-16",5.8067,5.8974,5.716,5.7613,8400.0],["1999-11-17",5.7613,5.8067,5.7613,5.784,5500.0],["1999-11-18",5.716,5.716,5.353,5.4438,22500.0],["1999-11-19",5.4438,5.5345,5.4438,5.4891,7000.0],["1999-11-22",5.4438,5.4438,5.4438,5.4438,300.0],["1999-11-23",5.4438,5.4891,5.4438,5.4891,5000.0],["1999-11-24",5.5345,5.5345,5.353,5.5345,20200.0],["1999-11-26",5.3984,5.6252,5.3984,5.4891,600.0],["1999-11-29",5.6706,5.8067,5.4891,5.4891,10700.0],["1999-11-30",5.716,5.7613,5.4438,5.4891,15300.0],["1999-12-01",5.4438,5.4438,5.353,5.353,29700.0],["1999-12-02",5.353,5.4891,5.353,5.4891,19800.0],["1999-12-03",5.353,5.4891,5.353,5.4891,16100.0],["1999-12-06",5.4665,5.4891,5.353,5.4665,8900.0],["1999-12-07",5.353,5.4438,5.353,5.353,17400.0],["1999-12-08",5.4438,5.4438,5.0809,5.0809,35400.0],["1999-12-09",5.0355,5.1716,5.0355,5.0809,17400.0],["1999-12-10",5.0809,5.0809,5.0809,5.0809,0.0],["1999-12-13",5.1035,5.2623,5.1035,5.1716,14800.0],["1999-12-14",5.1716,5.1716,5.1035,5.1262,4900.0],["1999-12-15",5.2623,5.3304,5.1262,5.2169,18000.0],["1999-12-16",5.1262,5.1262,5.1262,5.1262,10100.0],["1999-12-17",5.1262,5.1716,5.1262,5.1262,9200.0],["1999-12-20",5.0809,5.1716,5.0809,5.0809,3000.0],["1999-12-21",5.0809,5.1035,5.0809,5.1035,3200.0],["1999-12-22",5.1035,5.2396,5.1035,5.1262,14700.0],["1999-12-23",5.0809,5.1262,5.0128,5.0355,31600.0],["1999-12-27",5.0355,5.1262,5.0355,5.0809,11100.0],["1999-12-28",5.0809,5.0809,5.0809,5.0809,2500.0],["1999-12-29",5.0809,5.2623,5.0809,5.1262,34800.0],["1999-12-30",5.0809,5.2623,5.0809,5.1716,20200.0],["1999-12-31",5.3304,5.6252,5.2623,5.5345,7600.0],["2000-01-03",5.4438,5.4438,5.2623,5.4438,3400.0],["2000-01-04",5.2623,5.4665,5.2623,5.2623,9800.0],["2000-01-05",5.1035,5.1035,5.0809,5.0809,1100.0],["2000-01-06",5.0809,5.2623,5.0809,5.1716,51600.0],["2000-01-07",5.2169,5.3077,5.2169,5.3077,1500.0],["2000-01-10",5.2623,5.3077,5.2623,5.2623,3700.0],["2000-01-11",5.2623,5.3077,5.2623,5.3077,2400.0],["2000-01-12",5.2623,5.3984,5.1716,5.1716,12800.0],["2000-01-13",5.2623,5.3077,5.0809,5.0809,24300.0],["2000-01-14",5.0809,5.4665,5.0809,5.4665,16600.0],["2000-01-18",5.353,5.353,5.0809,5.0809,32300.0],["2000-01-19",5.353,5.353,5.0809,5.0809,3000.0],["2000-01-20",5.0809,5.2169,4.9901,5.0809,31800.0],["2000-01-21",5.1716,5.2623,5.0809,5.0809,23300.0],["2000-01-24",4.9901,5.0809,4.854,5.0809,27800.0],["2000-01-25",5.0809,5.0809,4.8087,5.0809,27200.0],["2000-01-26",4.9448,5.0809,4.9448,5.0809,17300.0],["2000-01-27",5.0809,5.1716,4.9901,5.1716,6500.0],["2000-01-28",5.0809,5.0809,4.9901,4.9901,3100.0],["2000-01-31",5.1716,5.1716,4.9901,5.1716,2300.0],["2000-02-01",5.2623,5.2623,4.9901,5.0355,4600.0],["2000-02-02",5.0809,5.0809,4.9901,5.0809,4700.0],["2000-02-03",5.0355,5.0809,5.0355,5.0355,19000.0],["2000-02-04",5.0355,5.0809,5.0355,5.0355,11500.0],["2000-02-07",5.0355,5.0809,4.9901,5.0809,21800.0],["2000-02-08",4.9901,5.0355,4.9901,4.9901,7900.0],["2000-02-09",5.0695,5.0695,5.0695,5.0695,1000.0],["2000-02-10",5.0809,5.0809,4.9901,5.0809,9500.0],["2000-02-11",4.9901,5.0809,4.9448,4.9448,15000.0],["2000-02-14",4.854,4.9448,4.7179,4.9448,5200.0],["2000-02-15",4.7633,4.7633,4.5365,4.7179,23200.0],["2000-02-16",4.6272,4.9448,4.6272,4.9448,2300.0],["2000-02-17",4.8313,5.1716,4.8313,5.1262,13200.0],["2000-02-18",4.9448,5.0809,4.9448,4.9901,1400.0],["2000-02-22",5.0355,5.0355,4.854,4.854,4200.0],["2000-02-23",4.854,4.8994,4.854,4.8994,2100.0],["2000-02-24",4.7633,4.9901,4.6726,4.9901,9800.0],["2000-02-25",4.7179,4.9901,4.6272,4.9901,41100.0],["2000-02-28",4.6272,4.8994,4.6272,4.8087,8000.0],["2000-02-29",4.6272,4.7179,4.4457,4.7179,26700.0],["2000-03-01",4.854,4.854,3.1755,3.9014,30900.0],["2000-03-02",3.8106,3.9467,3.8106,3.8106,4000.0],["2000-03-03",3.8106,3.9467,3.4477,3.6292,76200.0],["2000-03-06",3.5385,3.9014,3.5385,3.6292,13400.0],["2000-03-07",3.6292,3.6292,2.6765,2.9487,114700.0],["2000-03-08",2.9941,3.0848,2.7673,2.9487,80400.0],["2000-03-09",2.9941,3.4477,2.9714,3.357,73900.0],["2000-03-10",3.1755,3.357,3.1755,3.2663,62400.0],["2000-03-13",3.2663,3.2663,3.0848,3.0848,40800.0],["2000-03-14",3.0848,3.0848,2.8126,2.9033,26400.0],["2000-03-15",2.9941,2.9941,2.858,2.858,18800.0],["2000-03-16",2.9487,2.9941,2.858,2.9033,35200.0],["2000-03-17",2.9941,2.9941,2.858,2.858,48400.0],["2000-03-20",2.9487,3.0848,2.858,2.9033,62200.0],["2000-03-21",2.9941,2.9941,2.858,2.9033,39100.0],["2000-03-22",2.9033,2.9941,2.858,2.9033,34000.0],["2000-03-23",2.9033,2.9487,2.858,2.9033,108800.0],["2000-03-24",2.9033,3.0394,2.858,2.9033,253200.0],["2000-03-27",2.9033,3.4477,2.9033,3.1302,47300.0],["2000-03-28",3.3116,3.788,3.2663,3.7199,12100.0],["2000-03-29",3.7199,3.7199,3.4024,3.5385,8600.0],["2000-03-30",3.4477,3.9014,3.4477,3.9014,6400.0],["2000-03-31",3.4477,3.9921,3.4477,3.5385,4700.0],["2000-04-03",3.7199,3.9014,3.5385,3.8106,3400.0],["2000-04-04",3.8106,3.9921,3.6292,3.9921,26600.0],["2000-04-05",3.9921,3.9921,3.5385,3.5385,35500.0],["2000-04-06",3.5838,3.9921,3.5838,3.8106,17500.0],["2000-04-07",4.1736,4.3097,3.9921,4.2643,36000.0],["2000-04-10",4.1962,4.7406,4.1962,4.4911,92900.0],["2000-04-11",4.4911,4.4911,4.4911,4.4911,0.0],["2000-04-12",4.7179,4.7179,4.355,4.355,9300.0],["2000-04-13",4.5365,4.5365,4.1736,4.1736,27300.0],["2000-04-14",3.9921,4.355,3.9467,3.9467,13300.0],["2000-04-17",3.6292,3.7426,3.5385,3.6292,17000.0],["2000-04-18",3.9014,4.1736,3.9014,4.1736,8600.0],["2000-04-19",3.7199,4.1736,3.7199,4.0828,3200.0],["2000-04-20",4.0828,4.2643,4.0828,4.0828,9600.0],["2000-04-24",4.355,4.355,4.0828,4.0828,1600.0],["2000-04-25",4.3097,4.355,3.9014,4.3097,18100.0],["2000-04-26",4.1736,4.1736,4.1736,4.1736,3300.0],["2000-04-27",4.0828,4.0828,3.7653,4.0828,2200.0],["2000-04-28",4.0828,4.3097,4.0828,4.2643,14000.0],["2000-05-01",4.3097,4.7179,3.9921,4.3097,19300.0],["2000-05-02",4.3097,4.3097,3.9921,3.9921,8200.0],["2000-05-03",4.0375,4.0375,3.9467,4.0375,5000.0],["2000-05-04",4.1736,4.1736,3.9467,3.9467,4500.0],["2000-05-05",3.9467,3.9467,3.9014,3.9014,6200.0],["2000-05-08",3.9014,3.9014,3.856,3.856,6900.0],["2000-05-09",3.856,3.856,3.7199,3.7199,11200.0],["2000-05-10",3.7199,3.7199,3.6745,3.6745,1200.0],["2000-05-11",3.6745,3.8106,3.6745,3.7199,9300.0],["2000-05-12",3.6745,3.6745,3.6745,3.6745,200.0],["2000-05-15",3.7199,3.8106,3.6292,3.6519,5900.0],["2000-05-16",3.6292,3.7653,3.5838,3.6292,18200.0],["2000-05-17",3.6292,3.7653,3.6292,3.6632,12000.0],["2000-05-18",3.6632,3.6632,3.6632,3.6632,0.0],["2000-05-19",3.6292,3.6405,3.6292,3.6405,1800.0],["2000-05-22",3.6745,3.6745,3.5838,3.6632,6300.0],["2000-05-23",3.6292,3.6292,3.5838,3.5952,8400.0],["2000-05-24",3.5838,3.7653,3.5838,3.6065,20100.0],["2000-05-25",3.6745,3.7426,3.6292,3.7199,14400.0],["2000-05-26",3.6292,3.7653,3.6292,3.6292,17100.0],["2000-05-30",3.7199,3.9014,3.6292,3.9014,22200.0],["2000-05-31",3.9921,3.9921,3.6292,3.6292,23700.0],["2000-06-01",3.6745,3.6745,3.6292,3.6292,9200.0],["2000-06-02",3.856,3.9014,3.8106,3.9014,1800.0],["2000-06-05",3.9014,3.9014,3.6745,3.6745,17100.0],["2000-06-06",3.6292,3.6519,3.5838,3.6519,18100.0],["2000-06-07",3.6292,3.6292,3.6292,3.6292,500.0],["2000-06-08",3.6292,3.7653,3.6292,3.6519,7200.0],["2000-06-09",3.7653,3.7653,3.6519,3.6519,4000.0],["2000-06-12",3.9014,3.9014,3.6292,3.6745,8600.0],["2000-06-13",3.6292,3.6745,3.6292,3.6519,16900.0],["2000-06-14",3.6745,3.856,3.6745,3.856,5800.0],["2000-06-15",3.856,3.856,3.856,3.856,500.0],["2000-06-16",3.8106,3.8787,3.8106,3.8787,5100.0],["2000-06-19",3.9014,3.9014,3.9014,3.9014,5400.0],["2000-06-20",3.8106,3.8106,3.8106,3.8106,1100.0],["2000-06-21",3.6519,3.6519,3.6292,3.6292,3900.0],["2000-06-22",3.6292,3.9467,3.6292,3.9467,36500.0],["2000-06-23",3.7199,3.9014,3.7199,3.8447,12100.0],["2000-06-26",3.6292,3.6292,3.6292,3.6292,300.0],["2000-06-27",3.6519,3.7199,3.6519,3.7199,7200.0],["2000-06-28",3.7199,3.7199,3.7199,3.7199,0.0],["2000-06-29",3.856,3.856,3.6292,3.6292,3600.0],["2000-06-30",3.6745,3.6745,3.6745,3.6745,100.0],["2000-07-03",3.856,3.856,3.6972,3.6972,3200.0],["2000-07-05",3.6519,3.9467,3.6519,3.9467,7500.0],["2000-07-06",3.7199,3.8106,3.7199,3.8106,2000.0],["2000-07-07",3.7199,3.7426,3.7199,3.7426,2400.0],["2000-07-10",3.7426,3.8106,3.7426,3.8106,1000.0],["2000-07-11",3.7426,3.7653,3.7426,3.7653,5700.0],["2000-07-12",3.8106,3.856,3.6745,3.7199,13300.0],["2000-07-13",3.7199,3.8106,3.7199,3.8106,400.0],["2000-07-14",3.7199,3.7199,3.6745,3.7199,8800.0],["2000-07-17",3.7653,3.7653,3.7199,3.7199,700.0],["2000-07-18",3.7653,3.7653,3.7653,3.7653,3000.0],["2000-07-19",3.7653,3.7653,3.7653,3.7653,2700.0],["2000-07-20",3.7199,3.7199,3.6519,3.6519,8100.0],["2000-07-21",3.7199,3.9467,3.6292,3.7199,23800.0],["2000-07-24",3.856,3.856,3.6519,3.6519,5200.0],["2000-07-25",3.856,3.856,3.6519,3.6519,4300.0],["2000-07-26",3.6519,3.856,3.6519,3.856,3900.0],["2000-07-27",3.8106,3.856,3.8106,3.856,1100.0],["2000-07-28",3.6292,3.856,3.6292,3.856,1100.0],["2000-07-31",3.6519,3.6972,3.6519,3.6972,2000.0],["2000-08-01",3.9694,3.9694,3.6745,3.6745,700.0],["2000-08-02",3.6972,3.6972,3.6972,3.6972,100.0],["2000-08-03",3.8106,3.8106,3.6972,3.6972,4500.0],["2000-08-04",3.856,3.856,3.6745,3.8106,2800.0],["2000-08-07",3.7426,3.8106,3.7426,3.8106,300.0],["2000-08-08",3.8106,3.8106,3.8106,3.8106,0.0],["2000-08-09",3.7313,3.8106,3.6972,3.8106,1200.0],["2000-08-10",3.8106,3.8106,3.6745,3.7199,8000.0],["2000-08-11",3.7199,3.856,3.7199,3.856,2500.0],["2000-08-14",3.9694,3.9694,3.7199,3.8106,6000.0],["2000-08-15",3.9694,3.9694,3.9694,3.9694,500.0],["2000-08-16",3.7199,3.7199,3.7199,3.7199,400.0],["2000-08-17",3.7199,3.7199,3.7199,3.7199,200.0],["2000-08-18",3.7199,3.7199,3.7199,3.7199,500.0],["2000-08-21",3.7199,3.9694,3.7199,3.9694,1700.0],["2000-08-22",3.8106,3.9467,3.6519,3.9014,19500.0],["2000-08-23",3.9014,3.9467,3.8106,3.9467,5900.0],["2000-08-24",3.9467,3.9467,3.7199,3.9467,2400.0],["2000-08-25",3.7199,3.9694,3.7199,3.9694,1200.0],["2000-08-28",3.9467,3.9467,3.7199,3.9014,2000.0],["2000-08-29",3.9467,3.9467,3.8106,3.9467,2600.0],["2000-08-30",3.856,3.856,3.7199,3.7199,4100.0],["2000-08-31",3.856,3.856,3.8106,3.8106,6000.0],["2000-09-01",3.8106,3.8106,3.8106,3.8106,500.0],["2000-09-05",3.6745,3.6745,3.6745,3.6745,300.0],["2000-09-06",3.6745,3.7199,3.6745,3.6745,2200.0],["2000-09-07",3.7199,3.7199,3.7199,3.7199,1000.0],["2000-09-08",3.6405,3.6972,3.5385,3.6972,6800.0],["2000-09-11",3.5385,3.5385,3.5385,3.5385,3200.0],["2000-09-12",3.5158,3.6745,3.5158,3.6745,5300.0],["2000-09-13",3.6292,3.6745,3.6292,3.6745,3500.0],["2000-09-14",3.6745,3.6745,3.6292,3.6292,2200.0],["2000-09-15",3.6292,3.6292,3.6292,3.6292,600.0],["2000-09-18",3.6292,3.7199,3.6292,3.7199,2100.0],["2000-09-19",3.9014,3.9014,3.6292,3.6292,2500.0],["2000-09-20",3.6292,3.6292,3.6292,3.6292,0.0],["2000-09-21",3.6292,3.7653,3.6292,3.6292,2300.0],["2000-09-22",3.6292,3.7653,3.6292,3.7653,11600.0],["2000-09-25",3.6292,3.7653,3.6292,3.7653,5000.0],["2000-09-26",3.6292,3.7653,3.6292,3.7653,3200.0],["2000-09-27",3.6292,3.6292,3.6292,3.6292,1800.0],["2000-09-28",3.7199,3.7199,3.5385,3.6292,12000.0],["2000-09-29",3.6292,3.7199,3.357,3.7199,45100.0],["2000-10-02",3.4477,3.7199,3.4477,3.7199,2700.0],["2000-10-03",3.7199,3.9014,3.6292,3.6292,3200.0],["2000-10-04",3.6292,3.6292,3.6292,3.6292,0.0],["2000-10-05",3.856,3.856,3.4704,3.8106,3400.0],["2000-10-06",3.5385,3.7653,3.5385,3.7653,600.0],["2000-10-09",3.5385,3.7653,3.5385,3.7653,3500.0],["2000-10-10",3.7653,3.856,3.5385,3.856,2600.0],["2000-10-11",3.6292,3.9014,3.6292,3.8106,12800.0],["2000-10-12",3.6519,3.6519,3.6292,3.6292,7500.0],["2000-10-13",3.6405,3.6405,3.6292,3.6292,900.0],["2000-10-16",3.6292,3.856,3.5838,3.856,3300.0],["2000-10-17",3.7653,3.7653,3.6292,3.6292,3200.0],["2000-10-18",3.6292,3.6292,3.6292,3.6292,300.0],["2000-10-19",3.6292,3.6292,3.5385,3.5385,1400.0],["2000-10-20",3.7653,3.7653,3.7653,3.7653,100.0],["2000-10-23",3.6745,3.7199,3.6292,3.6292,6900.0],["2000-10-24",3.6292,3.7199,3.5611,3.7199,10600.0],["2000-10-25",3.5611,3.6292,3.5611,3.6292,9600.0],["2000-10-26",3.5838,3.6292,3.5838,3.6292,3600.0],["2000-10-27",3.6292,3.6292,3.6292,3.6292,100.0],["2000-10-30",3.5838,3.6292,3.5838,3.6292,3100.0],["2000-10-31",3.7086,3.7199,3.6745,3.7199,12200.0],["2000-11-01",3.7653,3.8106,3.6292,3.8106,800.0],["2000-11-02",3.6745,3.7199,3.5838,3.6292,28100.0],["2000-11-03",3.5838,3.6972,3.5838,3.5838,20500.0],["2000-11-06",3.5952,3.5952,3.5611,3.5838,5000.0],["2000-11-07",3.6292,3.6292,3.5385,3.5385,16000.0],["2000-11-08",3.5385,3.5838,3.5385,3.5385,9600.0],["2000-11-09",3.5838,3.6292,3.5838,3.6292,11300.0],["2000-11-10",3.5385,3.5385,3.5385,3.5385,600.0],["2000-11-13",3.4477,3.6292,3.4477,3.6292,4600.0],["2000-11-14",3.6292,3.6292,3.6292,3.6292,2200.0],["2000-11-15",3.4477,3.6292,3.4477,3.6292,4600.0],["2000-11-16",3.4477,3.5385,3.4477,3.5385,6300.0],["2000-11-17",3.4477,3.4477,3.4477,3.4477,2900.0],["2000-11-20",3.4024,3.4024,3.4024,3.4024,600.0],["2000-11-21",3.4024,3.5385,3.4024,3.4024,12600.0],["2000-11-22",3.4024,3.4024,2.7219,3.0394,12900.0],["2000-11-24",3.1755,3.4477,3.1755,3.4477,300.0],["2000-11-27",3.0394,3.357,2.9941,3.357,9100.0],["2000-11-28",2.9714,3.2663,2.8126,3.2209,21000.0],["2000-11-29",2.9487,2.9487,2.9487,2.9487,2400.0],["2000-11-30",3.1302,3.1755,3.0848,3.0848,12200.0],["2000-12-01",3.1755,3.357,2.9033,3.2663,27200.0],["2000-12-04",3.2663,3.2663,2.9033,2.9033,8900.0],["2000-12-05",2.9033,3.0848,2.7219,3.0848,30600.0],["2000-12-06",2.9033,2.9941,2.9033,2.9941,25000.0],["2000-12-07",3.0848,3.0848,3.0848,3.0848,100.0],["2000-12-08",2.9033,3.1755,2.9033,3.1755,8700.0],["2000-12-11",2.9033,2.9941,2.8126,2.8126,7300.0],["2000-12-12",2.8126,2.8126,2.8126,2.8126,1700.0],["2000-12-13",2.8126,2.8126,2.8126,2.8126,1100.0],["2000-12-14",2.9941,3.1755,2.858,3.1755,19000.0],["2000-12-15",2.9033,3.1755,2.9033,2.9941,1000.0],["2000-12-18",3.1529,3.2209,3.1302,3.2209,23100.0],["2000-12-19",3.1869,3.2209,2.8807,3.2209,21100.0],["2000-12-20",2.8353,3.0848,2.8126,2.8126,12900.0],["2000-12-21",2.8126,3.1529,2.8126,2.8126,3100.0],["2000-12-22",2.9033,2.9487,2.858,2.858,32800.0],["2000-12-26",2.858,2.9033,2.858,2.9033,8700.0],["2000-12-27",2.858,2.9033,2.8126,2.9033,38100.0],["2000-12-28",2.858,2.9033,2.8126,2.8126,55900.0],["2000-12-29",2.8126,2.9033,2.8126,2.8126,19300.0],["2001-01-02",2.9033,2.9941,2.9033,2.9033,6400.0],["2001-01-03",2.9033,3.0394,2.9033,2.9487,4200.0],["2001-01-04",2.9033,3.1302,2.858,3.0848,11800.0],["2001-01-05",3.0848,3.0848,2.9487,2.9487,6200.0],["2001-01-08",2.9033,2.9941,2.7673,2.7673,2900.0],["2001-01-09",2.7673,2.7673,2.7673,2.7673,0.0],["2001-01-10",2.9033,3.0848,2.9033,3.0848,3200.0],["2001-01-11",3.0054,3.1755,2.9487,2.9487,6300.0],["2001-01-12",3.1755,3.1755,3.1755,3.1755,7600.0],["2001-01-16",3.0848,3.4477,3.0848,3.4477,27100.0],["2001-01-17",3.6292,3.7199,3.5385,3.5385,12200.0],["2001-01-18",3.4477,4.5365,3.4477,4.1736,41000.0],["2001-01-19",4.1736,4.1736,3.8106,3.8106,6600.0],["2001-01-22",3.8106,3.9921,3.4477,3.8106,19200.0],["2001-01-23",3.6745,3.9014,3.6745,3.856,20600.0],["2001-01-24",3.9921,3.9921,3.8106,3.9921,11900.0],["2001-01-25",3.8106,3.9014,3.788,3.788,2600.0],["2001-01-26",3.9014,3.9014,3.9014,3.9014,2100.0],["2001-01-29",3.9014,3.9014,3.7199,3.856,5100.0],["2001-01-30",3.8106,3.856,3.8106,3.856,16200.0],["2001-01-31",3.8106,3.9014,3.8106,3.8106,44200.0],["2001-02-01",3.8106,3.9014,3.8106,3.9014,600.0],["2001-02-02",3.9014,3.9014,3.9014,3.9014,100.0],["2001-02-05",3.8106,3.8106,3.8106,3.8106,300.0],["2001-02-06",3.9014,3.9014,3.7199,3.7199,5300.0],["2001-02-07",3.7653,3.7653,3.7199,3.7653,4800.0],["2001-02-08",3.7199,3.7199,3.6519,3.7199,1300.0],["2001-02-09",3.7199,3.7653,3.6745,3.6745,3100.0],["2001-02-12",3.6292,4.1736,3.6292,4.1282,10200.0],["2001-02-13",4.1282,4.1282,4.1282,4.1282,0.0],["2001-02-14",3.7653,3.8106,3.7653,3.8106,200.0],["2001-02-15",3.7653,3.9014,3.7653,3.9014,6900.0],["2001-02-16",3.9014,3.9014,3.7199,3.8106,19300.0],["2001-02-20",3.8106,3.8106,3.8106,3.8106,5100.0],["2001-02-21",3.7199,3.7199,3.6519,3.6519,4900.0],["2001-02-22",3.6292,3.7653,3.6292,3.6745,3600.0],["2001-02-23",3.6745,3.6745,3.6745,3.6745,1500.0],["2001-02-26",3.6745,3.7199,3.6292,3.6292,4800.0],["2001-02-27",3.6292,3.6292,3.5385,3.5385,1800.0],["2001-02-28",3.5385,3.5385,3.5385,3.5385,0.0],["2001-03-01",3.6292,3.7199,3.5385,3.6292,7600.0],["2001-03-02",3.6292,3.6292,3.6292,3.6292,600.0],["2001-03-05",3.4477,3.4477,3.2663,3.2889,15500.0],["2001-03-06",3.3116,3.5385,3.1982,3.5385,6600.0],["2001-03-07",3.5385,3.5385,3.357,3.357,1900.0],["2001-03-08",3.4931,3.5158,3.4931,3.5158,2100.0],["2001-03-09",3.357,3.7653,3.2889,3.7653,14000.0],["2001-03-12",3.6292,3.7653,3.4024,3.4477,12000.0],["2001-03-13",3.4477,3.6292,3.4024,3.6292,3500.0],["2001-03-14",3.3116,3.6292,3.3116,3.6292,4000.0],["2001-03-15",3.4704,3.4931,3.4704,3.4931,1300.0],["2001-03-16",3.4931,3.4931,3.3116,3.3116,4800.0],["2001-03-19",3.4477,3.4704,3.2663,3.357,7400.0],["2001-03-20",3.4024,3.4477,3.357,3.357,24400.0],["2001-03-21",3.4931,3.5158,3.4477,3.5158,20000.0],["2001-03-22",3.4024,3.4931,3.4024,3.4931,5500.0],["2001-03-23",3.3116,3.3116,3.3116,3.3116,1100.0],["2001-03-26",3.4931,3.5838,3.3343,3.3343,22800.0],["2001-03-27",3.3343,3.357,3.2663,3.2663,63700.0],["2001-03-28",3.3116,3.4477,3.3116,3.4024,12500.0],["2001-03-29",3.4477,3.4477,3.357,3.357,1100.0],["2001-03-30",3.3797,3.4704,3.3797,3.4024,16000.0],["2001-04-02",3.357,3.357,3.2663,3.2663,41300.0],["2001-04-03",3.3116,3.3116,3.2663,3.2663,15800.0],["2001-04-04",2.926,3.357,2.926,3.2663,6000.0],["2001-04-05",3.1982,3.2096,3.1982,3.2096,10400.0],["2001-04-06",3.2209,3.2663,3.2209,3.2209,21100.0],["2001-04-09",3.1937,3.1937,3.0195,3.0195,30600.0],["2001-04-10",2.9396,3.005,2.7509,3.005,2000.0],["2001-04-11",2.9759,2.9759,2.163,2.9396,61800.0],["2001-04-12",2.6275,3.1864,2.6275,3.1864,7800.0],["2001-04-16",3.0848,3.0848,3.0413,3.0413,600.0],["2001-04-17",3.1501,3.484,3.0848,3.4477,9500.0],["2001-04-18",3.3751,3.484,3.3751,3.3751,12000.0],["2001-04-19",3.0122,3.0122,3.0122,3.0122,200.0],["2001-04-20",3.455,3.455,3.455,3.455,500.0],["2001-04-23",3.3026,3.3026,3.2663,3.2663,2300.0],["2001-04-24",3.2663,3.2663,3.2663,3.2663,0.0],["2001-04-25",3.3388,3.3388,3.3388,3.3388,1000.0],["2001-04-26",3.3388,3.3388,3.3388,3.3388,0.0],["2001-04-27",3.2735,3.484,3.2735,3.484,2800.0],["2001-04-30",3.484,3.484,3.484,3.484,0.0],["2001-05-01",3.2663,3.484,3.0921,3.4477,30000.0],["2001-05-02",3.484,3.484,3.3026,3.3026,1700.0],["2001-05-03",3.484,3.484,3.484,3.484,600.0],["2001-05-04",3.4477,3.4477,3.4477,3.4477,1500.0],["2001-05-07",3.3026,3.3026,3.3026,3.3026,100.0],["2001-05-08",3.4477,3.4477,3.3171,3.3171,7500.0],["2001-05-09",3.3388,3.484,3.3388,3.4477,3600.0],["2001-05-10",3.4405,3.4768,3.3461,3.4768,2200.0],["2001-05-11",3.3606,3.3606,3.3026,3.3606,5500.0],["2001-05-14",3.3388,3.4405,3.3243,3.4405,4500.0],["2001-05-15",3.4405,3.4405,3.3316,3.3316,3000.0],["2001-05-16",3.4114,3.4114,3.4114,3.4114,100.0],["2001-05-17",3.3534,3.4114,3.3388,3.3388,600.0],["2001-05-18",3.3388,3.4114,3.3026,3.3171,4100.0],["2001-05-21",3.3316,3.4768,3.3316,3.4768,1100.0],["2001-05-22",3.3679,3.3679,3.3679,3.3679,100.0],["2001-05-23",3.3679,3.3679,3.259,3.3606,16900.0],["2001-05-24",3.3388,3.3388,3.3388,3.3388,1500.0],["2001-05-25",3.3751,3.3897,3.3751,3.3897,200.0],["2001-05-29",3.3751,3.3897,3.3026,3.3026,4100.0],["2001-05-30",3.4332,3.4332,3.3388,3.4114,1200.0],["2001-05-31",3.3461,3.3461,3.3388,3.3388,6600.0],["2001-06-01",3.3316,3.3316,3.3171,3.3171,2300.0],["2001-06-04",3.4477,3.4477,3.4477,3.4477,200.0],["2001-06-05",3.3534,3.3534,3.3388,3.3388,8300.0],["2001-06-06",3.4114,3.4114,3.4114,3.4114,200.0],["2001-06-07",3.4114,3.4114,3.4114,3.4114,0.0],["2001-06-08",3.3388,3.3751,3.1356,3.3751,20800.0],["2001-06-11",3.3679,3.3679,3.288,3.288,5600.0],["2001-06-12",3.288,3.288,3.2445,3.2445,8000.0],["2001-06-13",3.2445,3.3026,3.2445,3.3026,6600.0],["2001-06-14",3.2517,3.2517,3.2517,3.2517,100.0],["2001-06-15",3.2517,3.2517,3.2517,3.2517,0.0],["2001-06-18",3.3026,3.3316,3.2663,3.2663,3000.0],["2001-06-19",3.2663,3.2663,3.2663,3.2663,1000.0],["2001-06-20",3.2663,3.2663,3.2663,3.2663,0.0],["2001-06-21",3.3534,3.3534,3.2663,3.2663,800.0],["2001-06-22",3.2663,3.2663,3.2663,3.2663,3600.0],["2001-06-25",3.3606,3.3606,3.3388,3.3388,500.0],["2001-06-26",3.3751,3.3751,3.2663,3.2663,1300.0],["2001-06-27",3.2663,3.3026,3.23,3.3026,4300.0],["2001-06-28",3.3026,3.3026,3.3026,3.3026,0.0],["2001-06-29",3.2735,3.3171,3.2735,3.3171,1300.0],["2001-07-02",3.2372,3.2372,3.2372,3.2372,3000.0],["2001-07-03",3.2372,3.2372,3.2372,3.2372,0.0],["2001-07-05",3.3026,3.3026,3.2663,3.2663,4100.0],["2001-07-06",3.2808,3.2808,3.2445,3.2445,3000.0],["2001-07-09",3.3316,3.3316,3.2663,3.2663,1000.0],["2001-07-10",3.3316,3.3316,3.3026,3.3026,3400.0],["2001-07-11",3.3026,3.3316,3.3026,3.3316,1300.0],["2001-07-12",3.3026,3.3171,3.3026,3.3026,2600.0],["2001-07-13",3.3316,3.484,3.2808,3.4477,8200.0],["2001-07-16",3.4768,3.5348,3.4477,3.484,10800.0],["2001-07-17",3.455,3.455,3.455,3.455,3000.0],["2001-07-18",3.4622,3.5203,3.4622,3.5203,5600.0],["2001-07-19",3.5203,3.5203,3.4477,3.4477,2600.0],["2001-07-20",3.4477,3.4477,3.4477,3.4477,100.0],["2001-07-23",3.455,3.455,3.455,3.455,400.0],["2001-07-24",3.455,3.5203,3.455,3.5203,1600.0],["2001-07-25",3.513,3.513,3.513,3.513,100.0],["2001-07-26",3.3388,3.4477,3.3388,3.4477,5800.0],["2001-07-27",3.484,3.484,3.484,3.484,1000.0],["2001-07-30",3.4477,3.4477,3.4477,3.4477,600.0],["2001-07-31",3.4477,3.6292,3.4477,3.5566,9000.0],["2001-08-01",3.6292,3.905,3.6292,3.905,105500.0],["2001-08-02",3.9195,4.5365,3.9195,4.4929,14900.0],["2001-08-03",4.2099,4.5655,4.1373,4.355,5100.0],["2001-08-06",4.355,5.0083,4.355,4.5365,31700.0],["2001-08-07",4.6454,4.7542,4.355,4.3623,6800.0],["2001-08-08",4.5002,4.5002,4.1736,4.355,8300.0],["2001-08-09",4.355,4.355,4.355,4.355,100.0],["2001-08-10",4.355,4.355,4.355,4.355,100.0],["2001-08-13",4.355,4.5365,4.355,4.5365,6200.0],["2001-08-14",4.3913,4.5365,4.3913,4.3913,6200.0],["2001-08-15",4.6091,4.6308,4.355,4.5292,3500.0],["2001-08-16",4.5365,4.6454,4.5365,4.6454,5000.0],["2001-08-17",4.4784,4.7107,4.4784,4.7107,10700.0],["2001-08-20",4.7107,4.7107,4.5002,4.6018,4600.0],["2001-08-21",4.7107,4.7107,4.6091,4.6091,5800.0],["2001-08-22",4.5365,4.5728,4.1373,4.4276,11300.0],["2001-08-23",4.4058,4.6091,4.3042,4.5728,4800.0],["2001-08-24",4.6308,4.6308,4.2824,4.6091,10100.0],["2001-08-27",4.6091,4.6091,4.6091,4.6091,1000.0],["2001-08-28",4.6454,4.6454,4.6454,4.6454,100.0],["2001-08-29",4.5002,4.6454,4.5002,4.6091,3100.0],["2001-08-30",4.3768,4.6018,4.3768,4.6018,3000.0],["2001-08-31",4.6018,4.6091,4.6018,4.6091,2000.0],["2001-09-04",4.6454,4.6454,4.355,4.3768,2900.0],["2001-09-05",4.4131,4.4131,4.3768,4.4131,8600.0],["2001-09-06",4.3623,4.3623,4.2824,4.2824,14400.0],["2001-09-07",4.2461,4.2461,3.9994,4.2389,5400.0],["2001-09-10",4.3405,4.3405,3.9994,3.9994,400.0],["2001-09-17",4.0284,4.297,3.9195,4.101,8500.0],["2001-09-18",3.7598,3.876,3.4114,3.876,15400.0],["2001-09-19",3.5566,4.0502,3.5566,3.9848,11900.0],["2001-09-20",3.4985,3.8687,3.3388,3.8687,10400.0],["2001-09-21",3.4477,3.7889,3.4477,3.7889,4000.0],["2001-09-24",3.7961,3.7961,3.5929,3.7889,1300.0],["2001-09-25",3.7744,3.7816,3.5929,3.6873,9600.0],["2001-09-26",3.4913,3.7163,3.4477,3.7163,2100.0],["2001-09-27",3.7163,3.7163,3.7163,3.7163,0.0],["2001-09-28",3.7163,3.7163,3.7163,3.7163,500.0],["2001-10-01",3.7163,3.7163,3.6437,3.7163,4500.0],["2001-10-02",3.6292,3.6582,3.6292,3.6582,400.0],["2001-10-03",3.5203,3.9921,3.4114,3.8469,12900.0],["2001-10-04",3.9123,3.9123,3.9123,3.9123,1000.0],["2001-10-05",3.6655,3.6655,3.5203,3.5203,4000.0],["2001-10-08",3.5203,3.7671,3.5203,3.7671,1000.0],["2001-10-09",3.6292,3.6292,3.4695,3.4695,2700.0],["2001-10-10",3.455,3.484,3.4114,3.455,5600.0],["2001-10-11",3.4477,3.6292,3.3243,3.6292,11100.0],["2001-10-12",3.6219,3.6219,3.6219,3.6219,200.0],["2001-10-15",3.6292,3.7018,3.6292,3.6655,4600.0],["2001-10-16",3.7743,3.7743,3.6655,3.6655,16300.0],["2001-10-17",3.5566,3.6292,3.5566,3.6292,1600.0],["2001-10-18",3.6292,3.6292,3.6292,3.6292,0.0],["2001-10-19",3.6292,3.6292,3.6292,3.6292,0.0],["2001-10-22",3.6582,3.6655,3.5929,3.6292,1300.0],["2001-10-23",3.7235,3.7308,3.651,3.651,1400.0],["2001-10-24",3.6655,3.7743,3.6655,3.7743,4200.0],["2001-10-25",3.8469,3.9921,3.7743,3.9921,13600.0],["2001-10-26",3.8469,3.9921,3.8469,3.9921,9500.0],["2001-10-29",3.9921,3.9921,3.8832,3.8832,3400.0],["2001-10-30",3.9921,4.0647,3.9848,4.0647,4800.0],["2001-10-31",4.0792,4.1373,4.0647,4.1373,3800.0],["2001-11-01",4.0719,4.1373,3.9994,4.1373,1800.0],["2001-11-02",4.1373,4.1373,4.1373,4.1373,0.0],["2001-11-05",4.1373,4.1518,4.1373,4.1518,400.0],["2001-11-06",4.159,4.1736,4.1082,4.1736,13300.0],["2001-11-07",4.1082,4.159,4.1082,4.159,1100.0],["2001-11-08",4.1518,4.355,4.1445,4.355,1800.0],["2001-11-09",4.2461,4.355,4.2099,4.2461,4000.0],["2001-11-12",4.1082,4.2389,4.1082,4.2389,8000.0],["2001-11-13",4.2607,4.2607,4.1736,4.1736,300.0],["2001-11-14",4.2824,4.3913,4.2824,4.355,3900.0],["2001-11-15",4.355,4.355,4.3187,4.3187,30100.0],["2001-11-16",4.2244,4.355,4.2244,4.355,800.0],["2001-11-19",4.3478,4.355,4.3405,4.355,5400.0],["2001-11-20",4.522,4.5292,4.3187,4.4639,15800.0],["2001-11-21",4.355,4.355,4.355,4.355,100.0],["2001-11-23",4.355,4.355,4.355,4.355,0.0],["2001-11-26",4.297,4.6091,4.297,4.5147,12700.0],["2001-11-27",4.4639,4.4639,4.4639,4.4639,1800.0],["2001-11-28",4.5002,4.5365,4.4349,4.4349,4400.0],["2001-11-29",4.4784,4.5728,4.4639,4.5728,6800.0],["2001-11-30",4.6454,4.6454,4.3913,4.3913,24100.0],["2001-12-03",4.4349,4.7107,4.3913,4.3986,1800.0],["2001-12-04",4.4276,4.4639,4.4276,4.4639,6200.0],["2001-12-05",4.5002,4.5002,4.4276,4.4276,6200.0],["2001-12-06",4.6454,4.6526,4.4929,4.5292,7500.0],["2001-12-07",4.6018,4.6091,4.6018,4.6091,3000.0],["2001-12-10",4.6816,4.6816,4.5365,4.6816,1800.0],["2001-12-11",4.6816,4.6816,4.4639,4.4639,5200.0],["2001-12-12",4.5002,4.5002,4.5002,4.5002,400.0],["2001-12-13",4.5002,4.5002,4.5002,4.5002,1200.0],["2001-12-14",4.5147,4.5655,4.4857,4.4857,8700.0],["2001-12-17",4.551,4.551,4.4349,4.4349,1600.0],["2001-12-18",4.4349,4.4857,4.4349,4.4857,200.0],["2001-12-19",4.4276,4.4421,4.1518,4.2824,8100.0],["2001-12-20",4.2824,4.2824,4.2824,4.2824,0.0],["2001-12-21",4.355,4.355,4.1881,4.1881,2700.0],["2001-12-24",4.1373,4.1373,3.9921,3.9921,3300.0],["2001-12-26",4.1736,4.2461,4.0792,4.1953,6400.0],["2001-12-27",4.1373,4.1373,4.0284,4.0284,1100.0],["2001-12-28",3.9921,4.1373,3.9558,3.9921,9000.0],["2001-12-31",4.0647,4.2534,4.0647,4.1881,15900.0],["2002-01-02",4.2099,4.2752,4.1736,4.1736,1400.0],["2002-01-03",4.1736,4.2679,4.1736,4.2099,9200.0],["2002-01-04",4.1881,4.3623,4.1881,4.3623,1800.0],["2002-01-07",4.3187,4.5002,4.3115,4.3913,3300.0],["2002-01-08",4.4276,4.7905,4.3986,4.7905,16700.0],["2002-01-09",4.8631,5.001,4.7252,4.9284,17000.0],["2002-01-10",4.9284,4.9284,4.7905,4.8704,4000.0],["2002-01-11",5.001,5.0083,4.6816,4.6816,7300.0],["2002-01-14",4.6454,4.8921,4.355,4.3623,2100.0],["2002-01-15",4.3913,4.5365,4.2824,4.5365,15400.0],["2002-01-16",4.5728,4.5728,4.5292,4.5365,3900.0],["2002-01-17",4.5728,4.5728,4.5292,4.5365,1000.0],["2002-01-18",4.5655,4.5728,4.3623,4.3623,2200.0],["2002-01-22",4.3768,4.4276,4.355,4.355,19200.0],["2002-01-23",4.3187,4.4566,4.1808,4.1808,11700.0],["2002-01-24",4.1808,4.1808,4.1373,4.1736,7700.0],["2002-01-25",4.101,4.1373,4.0647,4.0865,1900.0],["2002-01-28",4.101,4.1736,4.0865,4.1736,1000.0],["2002-01-29",4.1736,4.326,4.1518,4.1518,3900.0],["2002-01-30",4.101,4.1736,4.0865,4.0865,13800.0],["2002-01-31",4.0647,4.0647,3.9195,3.9195,5800.0],["2002-02-01",3.8469,4.0284,3.7743,3.9631,3100.0],["2002-02-04",4.0502,4.0502,3.8832,3.9921,12600.0],["2002-02-05",3.9921,4.0647,3.9268,3.9268,11300.0],["2002-02-06",3.9268,3.9268,3.9268,3.9268,0.0],["2002-02-07",3.9921,4.1736,3.9921,4.0647,11300.0],["2002-02-08",4.101,4.101,4.101,4.101,1000.0],["2002-02-11",4.1736,4.4929,4.1736,4.355,13500.0],["2002-02-12",4.4421,4.7905,4.4421,4.6454,32500.0],["2002-02-13",4.5365,4.7905,4.5365,4.7179,37200.0],["2002-02-14",4.6962,5.3276,4.6962,5.3276,79600.0],["2002-02-15",5.0809,5.1026,5.0736,5.1026,30200.0],["2002-02-19",5.0446,5.0446,4.7905,4.9647,9500.0],["2002-02-20",4.8994,4.8994,4.7905,4.8994,6900.0],["2002-02-21",4.7905,4.8994,4.7905,4.8268,18200.0],["2002-02-22",4.8631,5.0446,4.8631,5.0083,4000.0],["2002-02-25",5.0373,5.0809,5.0083,5.0083,29400.0],["2002-02-26",5.0809,5.1389,5.0083,5.0954,7200.0],["2002-02-27",5.1534,5.4002,5.0228,5.0228,14500.0],["2002-02-28",5.0155,5.168,5.0083,5.0954,16900.0],["2002-03-01",5.0954,5.226,5.0809,5.226,3200.0],["2002-03-04",5.3422,5.3494,5.0809,5.0809,7900.0],["2002-03-05",5.1171,5.1897,5.0809,5.1897,11400.0],["2002-03-06",5.226,5.226,5.0881,5.1534,3400.0],["2002-03-07",5.1825,5.1825,4.9865,5.1534,16900.0],["2002-03-08",5.1534,5.1534,4.8994,4.8994,31000.0],["2002-03-11",5.0809,5.2623,5.0809,5.1171,1300.0],["2002-03-12",4.9357,4.9357,4.8994,4.8994,2200.0],["2002-03-13",4.8994,5.0809,4.8994,5.0663,3000.0],["2002-03-14",5.0663,5.0663,5.0663,5.0663,0.0],["2002-03-15",5.0736,5.0809,4.9212,5.0663,1600.0],["2002-03-18",5.0663,5.0881,4.972,4.972,4000.0],["2002-03-19",5.1099,5.1099,5.1099,5.1099,1000.0],["2002-03-20",5.1171,5.1171,4.9212,5.0083,5300.0],["2002-03-21",5.0446,5.1244,5.0446,5.1244,600.0],["2002-03-22",4.9647,4.972,4.9502,4.9502,4800.0],["2002-03-25",5.1026,5.1026,4.9502,4.9575,2300.0],["2002-03-26",5.0083,5.0809,5.0083,5.0809,17000.0],["2002-03-27",5.1389,5.197,5.0083,5.1897,25300.0],["2002-03-28",5.1897,5.6252,5.0736,5.3712,33600.0],["2002-04-01",5.3349,5.3349,5.0881,5.2986,2800.0],["2002-04-02",5.0954,5.226,5.0954,5.226,2100.0],["2002-04-03",5.2913,5.2913,5.226,5.226,2300.0],["2002-04-04",5.226,5.226,5.1171,5.226,4900.0],["2002-04-05",5.2188,5.2188,5.1534,5.1534,4700.0],["2002-04-08",5.1534,5.226,5.1534,5.226,1600.0],["2002-04-09",5.1897,5.3349,5.1897,5.226,16900.0],["2002-04-10",5.4075,5.4075,5.2623,5.2623,500.0],["2002-04-11",5.2986,6.1333,5.2986,6.1333,29200.0],["2002-04-12",6.0244,6.1696,5.8067,6.1333,26800.0],["2002-04-15",5.872,6.1696,5.872,6.1551,19200.0],["2002-04-16",5.9664,6.4599,5.7704,5.9809,27000.0],["2002-04-17",5.9664,6.3148,5.9664,6.0244,6300.0],["2002-04-18",6.0244,6.0244,5.7704,5.7704,2200.0],["2002-04-19",5.8067,6.1696,5.8067,6.1696,11700.0],["2002-04-22",6.1696,6.3148,6.1696,6.2422,4200.0],["2002-04-23",6.1696,6.1696,6.097,6.097,800.0],["2002-04-24",6.0244,6.1696,5.8793,6.1696,11100.0],["2002-04-25",5.9156,6.1551,5.9156,6.1551,2500.0],["2002-04-26",5.9882,5.9882,5.4147,5.6252,21400.0],["2002-04-29",5.5164,5.6833,5.1317,5.6252,12400.0],["2002-04-30",5.3712,5.5889,5.1171,5.3131,3000.0],["2002-05-01",5.3131,5.7341,5.2986,5.7341,1600.0],["2002-05-02",5.4655,5.7341,5.4655,5.6252,2700.0],["2002-05-03",5.6615,5.6615,5.6615,5.6615,1300.0],["2002-05-06",5.5091,5.6615,5.3059,5.5526,5800.0],["2002-05-07",5.3059,5.451,5.3059,5.451,900.0],["2002-05-08",5.1462,5.4438,4.8413,5.0809,33200.0],["2002-05-09",5.0736,5.1389,5.0446,5.0446,14100.0],["2002-05-10",5.0446,5.1171,4.9212,4.9357,32000.0],["2002-05-13",5.0155,5.0155,4.9067,4.9067,7600.0],["2002-05-14",4.8994,4.9067,4.8994,4.8994,4800.0],["2002-05-15",4.8994,5.0736,4.8994,5.0736,1200.0],["2002-05-16",5.0809,5.0809,5.0736,5.0809,1300.0],["2002-05-17",4.9067,5.0809,4.9067,5.0809,1300.0],["2002-05-20",4.9067,4.9357,4.8341,4.8341,6800.0],["2002-05-21",4.9067,4.9067,4.8268,4.8268,400.0],["2002-05-22",4.9284,4.9284,4.9284,4.9284,100.0],["2002-05-23",4.8341,4.8704,4.8341,4.8704,4400.0],["2002-05-24",4.8268,4.8268,4.7687,4.7687,400.0],["2002-05-28",4.7687,4.7687,4.7687,4.7687,0.0],["2002-05-29",4.6454,4.7542,4.6454,4.7542,1100.0],["2002-05-30",4.6454,4.7179,4.6454,4.7107,3600.0],["2002-05-31",4.6236,4.8268,4.6236,4.8268,1600.0],["2002-06-03",4.6744,4.6744,4.4639,4.4639,5700.0],["2002-06-04",4.4639,4.4712,4.1808,4.3187,5800.0],["2002-06-05",4.3478,4.6091,4.1736,4.5728,5700.0],["2002-06-06",4.3187,4.3187,4.3187,4.3187,1700.0],["2002-06-07",4.2316,4.2316,4.2244,4.2244,1600.0],["2002-06-10",4.2244,4.2244,4.2244,4.2244,0.0],["2002-06-11",4.5728,4.5728,4.5002,4.5002,2300.0],["2002-06-12",4.3187,4.4276,4.1155,4.3913,4200.0],["2002-06-13",4.1736,4.3841,4.101,4.1736,4400.0],["2002-06-14",4.0284,4.6236,3.9558,3.9776,8300.0],["2002-06-17",3.9776,4.2099,3.9703,4.2099,400.0],["2002-06-18",4.2752,4.2752,4.2752,4.2752,100.0],["2002-06-19",3.9994,4.6018,3.9195,4.2752,5900.0],["2002-06-20",4.6744,4.7034,4.5074,4.551,1800.0],["2002-06-21",4.7179,4.7179,4.3405,4.3405,6400.0],["2002-06-24",4.3405,4.6018,4.3405,4.6018,1700.0],["2002-06-25",4.3405,4.3405,4.3405,4.3405,500.0],["2002-06-26",4.3405,4.3405,4.3405,4.3405,0.0],["2002-06-27",4.4784,4.5365,4.4784,4.5365,1200.0],["2002-06-28",4.5365,4.551,4.2461,4.5437,1300.0],["2002-07-01",4.2824,4.2824,4.2824,4.2824,600.0],["2002-07-02",4.2461,4.5728,4.1736,4.5728,12000.0],["2002-07-03",4.1445,4.5365,4.1445,4.5365,4200.0],["2002-07-05",4.1808,4.5365,4.1808,4.5365,200.0],["2002-07-08",4.4639,4.4639,4.4639,4.4639,3000.0],["2002-07-09",4.4639,4.4639,4.4639,4.4639,200.0],["2002-07-10",4.4276,4.4639,4.1518,4.4639,2300.0],["2002-07-11",4.1808,4.3478,4.1373,4.1373,2800.0],["2002-07-12",4.1445,4.2461,4.1373,4.2461,4900.0],["2002-07-15",4.1373,4.2099,3.7889,4.2099,2300.0],["2002-07-16",4.1736,4.1736,4.1736,4.1736,1400.0],["2002-07-17",4.2099,4.2099,4.2026,4.2026,2000.0],["2002-07-18",4.1736,4.4639,4.1736,4.4639,7500.0],["2002-07-19",4.2824,4.3187,3.5639,4.0647,10400.0],["2002-07-22",3.7308,3.9195,3.7308,3.9195,10600.0],["2002-07-23",3.8469,4.1373,3.5203,4.1373,12800.0],["2002-07-24",3.8832,4.1373,3.8615,4.1373,10800.0],["2002-07-25",3.9195,3.9195,3.8832,3.9195,9000.0],["2002-07-26",3.8832,3.9921,3.2082,3.9921,2800.0],["2002-07-29",3.8469,3.8469,3.6292,3.6292,500.0],["2002-07-30",3.9195,3.9921,3.6292,3.6364,4700.0],["2002-07-31",3.7961,3.7961,3.5929,3.7743,6400.0],["2002-08-01",3.6219,3.6292,3.6219,3.6292,5600.0],["2002-08-02",3.5929,3.6292,3.3388,3.4114,11900.0],["2002-08-05",3.3026,3.6292,3.23,3.6074,18600.0],["2002-08-06",3.6074,3.6074,3.6074,3.6074,0.0],["2002-08-07",3.7018,3.7018,3.4913,3.4913,500.0],["2002-08-08",3.4913,3.4913,3.3026,3.3026,2200.0],["2002-08-09",3.4259,3.4259,3.3388,3.4259,11000.0],["2002-08-12",3.3388,3.4695,3.3388,3.3751,29000.0],["2002-08-13",3.3751,3.3751,3.3751,3.3751,0.0],["2002-08-14",3.3388,3.3388,3.3388,3.3388,500.0],["2002-08-15",3.3388,3.3388,3.3388,3.3388,0.0],["2002-08-16",3.3098,3.3388,3.3098,3.3388,3200.0],["2002-08-19",3.4259,3.4477,3.3098,3.3098,10600.0],["2002-08-20",3.3026,3.3751,3.3026,3.3751,1000.0],["2002-08-21",3.4187,3.4187,3.3824,3.3824,1500.0],["2002-08-22",3.3751,3.3751,3.3751,3.3751,500.0],["2002-08-23",3.3751,3.3824,3.3751,3.3751,2300.0],["2002-08-26",3.4477,3.5711,3.3243,3.4985,8000.0],["2002-08-27",3.68,3.68,3.3171,3.3171,8600.0],["2002-08-28",3.4477,3.6292,3.1937,3.3026,16300.0],["2002-08-29",3.3026,3.3388,3.2953,3.3388,1700.0],["2002-08-30",3.3098,3.3388,3.3026,3.3388,400.0],["2002-09-03",3.455,3.6292,3.3026,3.3388,41500.0],["2002-09-04",3.3679,3.3679,3.1211,3.1501,12700.0],["2002-09-05",3.1501,3.2663,3.1429,3.1429,5700.0],["2002-09-06",3.2663,3.288,3.1429,3.1429,5700.0],["2002-09-09",3.2227,3.2372,3.1429,3.1501,30100.0],["2002-09-10",3.2663,3.3606,3.1429,3.1864,4600.0],["2002-09-11",3.1574,3.23,3.034,3.1574,9600.0],["2002-09-12",3.1574,3.1574,3.1574,3.1574,0.0],["2002-09-13",3.1574,3.1574,3.1574,3.1574,0.0],["2002-09-16",3.1284,3.1937,3.0921,3.1429,9200.0],["2002-09-17",3.1501,3.1864,3.0848,3.1574,16100.0],["2002-09-18",3.1501,3.1937,3.1211,3.1284,30200.0],["2002-09-19",3.1574,3.3534,3.1211,3.1864,19200.0],["2002-09-20",3.1864,3.2009,3.1574,3.1574,44900.0],["2002-09-23",3.2227,3.23,3.2227,3.23,600.0],["2002-09-24",3.1792,3.1792,3.1792,3.1792,100.0],["2002-09-25",3.1211,3.4405,3.1138,3.4405,19600.0],["2002-09-26",3.4405,3.4405,3.4405,3.4405,0.0],["2002-09-27",3.4405,3.4405,3.4405,3.4405,0.0],["2002-09-30",3.2663,3.3026,3.259,3.3026,6600.0],["2002-10-01",3.4332,3.7743,3.2227,3.7018,14500.0],["2002-10-02",3.7308,3.8469,3.6945,3.6945,2600.0],["2002-10-03",3.6292,3.8106,3.5929,3.6219,2000.0],["2002-10-04",3.6219,3.6219,3.6219,3.6219,0.0],["2002-10-07",3.6219,3.6219,3.6219,3.6219,0.0],["2002-10-08",3.6219,3.7018,3.513,3.68,4100.0],["2002-10-09",3.6727,3.7381,3.1719,3.4332,8800.0],["2002-10-10",3.6292,3.6292,3.5203,3.5566,2800.0],["2002-10-11",3.6364,3.6873,3.6364,3.6873,2300.0],["2002-10-14",3.6364,3.7018,3.0848,3.4477,5000.0],["2002-10-15",3.7526,3.7526,3.4695,3.4695,5200.0],["2002-10-16",3.68,3.6872,3.5784,3.6219,2200.0],["2002-10-17",3.6219,3.6292,3.5711,3.5711,2700.0],["2002-10-18",3.5711,3.5711,3.5711,3.5711,0.0],["2002-10-21",3.5784,3.5784,3.5421,3.5421,2400.0],["2002-10-22",3.4768,3.7018,3.4768,3.651,14200.0],["2002-10-23",3.651,3.651,3.1792,3.6074,3400.0],["2002-10-24",3.6292,3.651,3.1937,3.4477,4300.0],["2002-10-25",3.5784,3.6945,3.4477,3.484,5900.0],["2002-10-28",3.5493,3.5493,3.5203,3.5203,5100.0],["2002-10-29",3.484,3.7598,3.4477,3.4477,14500.0],["2002-10-30",3.6147,3.6147,3.6147,3.6147,600.0],["2002-10-31",3.6219,3.7381,3.5929,3.5929,2300.0],["2002-11-01",3.6001,3.6219,3.4477,3.484,8900.0],["2002-11-04",3.5929,3.5929,3.5929,3.5929,100.0],["2002-11-05",3.6074,3.6219,3.5566,3.5566,6700.0],["2002-11-06",3.6147,3.6727,3.6147,3.6727,5500.0],["2002-11-07",3.68,3.68,3.6655,3.6655,3800.0],["2002-11-08",3.6582,3.6582,3.6074,3.6074,3200.0],["2002-11-11",3.6292,3.6655,3.4477,3.4477,3300.0],["2002-11-12",3.4114,3.6292,3.3026,3.4405,6900.0],["2002-11-13",3.3098,3.6437,3.3098,3.6292,3000.0],["2002-11-14",3.6219,3.6219,3.4405,3.484,2700.0],["2002-11-15",3.6655,4.101,3.651,4.0284,8200.0],["2002-11-18",3.9268,3.9268,3.7163,3.7163,3900.0],["2002-11-19",3.7526,3.7671,3.68,3.7671,3000.0],["2002-11-20",3.7743,3.8832,3.7743,3.7889,2100.0],["2002-11-21",3.876,3.9994,3.7381,3.7381,3500.0],["2002-11-22",3.7961,3.9631,3.7743,3.7743,12000.0],["2002-11-25",3.7743,3.7743,3.7743,3.7743,0.0],["2002-11-26",3.7526,4.0066,3.7526,4.0066,3100.0],["2002-11-27",3.7889,4.0066,3.7889,4.0066,1600.0],["2002-11-29",4.0066,4.0284,4.0066,4.0066,3500.0],["2002-12-02",4.0211,4.0211,4.0211,4.0211,100.0],["2002-12-03",4.0211,4.0211,4.0211,4.0211,500.0],["2002-12-04",3.7889,4.0284,3.7816,4.0284,3500.0],["2002-12-05",3.9848,3.9848,3.8106,3.8106,14800.0],["2002-12-06",3.905,3.9123,3.8977,3.905,3000.0],["2002-12-09",3.709,3.7163,3.709,3.7163,1900.0],["2002-12-10",3.9413,4.0574,3.9413,4.0574,200.0],["2002-12-11",4.0502,4.0502,4.0502,4.0502,100.0],["2002-12-12",4.0502,4.0502,3.7671,3.7743,5700.0],["2002-12-13",3.6364,3.7743,3.6364,3.6364,1300.0],["2002-12-16",3.7381,3.7381,3.6219,3.709,8000.0],["2002-12-17",3.709,3.709,3.709,3.709,0.0],["2002-12-18",3.709,3.7743,3.709,3.7743,2700.0],["2002-12-19",3.7308,3.7308,3.7235,3.7235,1300.0],["2002-12-20",3.6873,3.6873,3.6873,3.6873,1200.0],["2002-12-23",3.6873,3.6873,3.6873,3.6873,600.0],["2002-12-24",3.7743,3.7743,3.7671,3.7671,600.0],["2002-12-26",3.7381,3.7743,3.7381,3.7743,1100.0],["2002-12-27",3.7235,3.8252,3.7235,3.7453,2400.0],["2002-12-30",3.7453,3.7453,3.7381,3.7453,7700.0],["2002-12-31",3.7526,3.8469,3.7526,3.8034,2000.0],["2003-01-02",3.8252,3.8252,3.8252,3.8252,100.0],["2003-01-03",3.8252,3.8252,3.8252,3.8252,0.0],["2003-01-06",3.7163,3.7163,3.7163,3.7163,100.0],["2003-01-07",3.6872,3.6872,3.5058,3.6219,2700.0],["2003-01-08",3.68,3.7671,3.68,3.7671,2400.0],["2003-01-09",3.7961,3.7961,3.6655,3.7961,3700.0],["2003-01-10",3.7961,3.7961,3.7961,3.7961,500.0],["2003-01-13",3.7889,3.7889,3.7889,3.7889,100.0],["2003-01-14",3.6364,3.7961,3.6292,3.7961,1500.0],["2003-01-15",3.7526,3.7889,3.7308,3.7381,3200.0],["2003-01-16",3.7671,3.8397,3.7671,3.8397,3600.0],["2003-01-17",3.9123,4.1518,3.9123,4.13,5400.0],["2003-01-21",4.1155,4.2607,4.0719,4.1808,8900.0],["2003-01-22",4.1445,4.1445,4.1445,4.1445,100.0],["2003-01-23",4.1445,4.1445,4.0937,4.0937,300.0],["2003-01-24",4.0865,4.1373,3.9485,3.9485,4000.0],["2003-01-27",3.9485,3.9485,3.9485,3.9485,0.0],["2003-01-28",3.9703,4.101,3.9703,3.9921,7500.0],["2003-01-29",4.0211,4.0211,4.0211,4.0211,100.0],["2003-01-30",3.9921,4.0211,3.9921,4.0211,600.0],["2003-01-31",4.0356,4.0356,4.0284,4.0284,9800.0],["2003-02-03",4.0792,4.0792,4.0284,4.0284,1800.0],["2003-02-04",4.1445,4.1736,3.9558,3.9558,3600.0],["2003-02-05",3.9558,3.9558,3.9558,3.9558,0.0],["2003-02-06",3.8832,3.8832,3.4622,3.8469,31800.0],["2003-02-07",3.8832,3.8832,3.8324,3.8324,1900.0],["2003-02-10",3.8324,3.8397,3.8324,3.8397,300.0],["2003-02-11",3.905,4.2897,3.8977,4.0647,11400.0],["2003-02-12",4.2026,4.2026,3.8179,4.0647,15800.0],["2003-02-13",4.1227,4.1227,3.5421,3.6727,20900.0],["2003-02-14",3.7671,3.8614,3.7018,3.8469,4700.0],["2003-02-18",3.7381,3.8832,3.7308,3.8106,4000.0],["2003-02-19",3.9195,4.5074,3.9195,4.5074,69000.0],["2003-02-20",4.58,4.6091,4.355,4.6091,22100.0],["2003-02-21",4.6091,4.6091,4.4784,4.4784,22100.0],["2003-02-24",4.5002,4.6308,4.4639,4.6308,8500.0],["2003-02-25",4.4929,4.4929,4.4929,4.4929,200.0],["2003-02-26",4.5074,4.7325,4.5074,4.6381,16400.0],["2003-02-27",4.6816,4.7034,4.6671,4.6816,8000.0],["2003-02-28",4.6889,4.7615,4.6526,4.6526,6700.0],["2003-03-03",4.6816,4.6889,4.6018,4.6018,2100.0],["2003-03-04",4.6236,4.6236,4.6091,4.6091,4100.0],["2003-03-05",4.6091,4.6526,4.6091,4.6526,3200.0],["2003-03-06",4.6454,4.6454,4.6454,4.6454,417500.0],["2003-03-07",4.6526,4.9429,4.6454,4.8631,19600.0],["2003-03-10",5.0083,5.2986,4.9575,5.0663,24900.0],["2003-03-11",5.001,5.0155,4.9575,4.9575,2000.0],["2003-03-12",4.9575,4.9575,4.8631,4.8776,2000.0],["2003-03-13",4.8776,4.8776,4.8776,4.8776,200.0],["2003-03-14",4.8123,4.8123,4.8123,4.8123,100.0],["2003-03-17",4.8123,4.8123,4.8123,4.8123,100.0],["2003-03-18",4.8123,4.8123,4.6454,4.805,13200.0],["2003-03-19",4.8994,4.9429,4.7615,4.8268,3600.0],["2003-03-20",4.8268,4.8486,4.5292,4.6816,1500.0],["2003-03-21",4.6091,4.776,4.6091,4.776,500.0],["2003-03-24",4.8486,4.8486,4.7107,4.7107,500.0],["2003-03-25",4.7978,4.8631,4.7687,4.8268,1700.0],["2003-03-26",4.8849,4.8849,4.7034,4.805,1200.0],["2003-03-27",4.8341,4.8631,4.7542,4.8631,1800.0],["2003-03-28",4.8921,5.001,4.8921,4.9792,3000.0],["2003-03-31",4.9429,5.0446,4.9429,5.0446,2800.0],["2003-04-01",4.972,5.1825,4.972,5.1825,10500.0],["2003-04-02",5.2042,5.2405,5.0518,5.0809,3200.0],["2003-04-03",5.1534,5.2042,5.1534,5.1752,2500.0],["2003-04-04",5.2042,5.2841,5.1825,5.1825,3700.0],["2003-04-07",5.2986,5.2986,4.8486,4.8486,12200.0],["2003-04-08",4.7905,4.8123,4.7179,4.776,6100.0],["2003-04-09",4.747,4.776,4.7252,4.7252,1700.0],["2003-04-10",4.747,4.9792,4.747,4.8341,12400.0],["2003-04-11",4.8994,4.972,4.8994,4.9284,1600.0],["2003-04-14",4.9357,4.9357,4.8704,4.9357,8200.0],["2003-04-15",4.9357,4.9357,4.9357,4.9357,1300.0],["2003-04-16",4.9647,4.9647,4.9212,4.9212,900.0],["2003-04-17",4.9357,4.972,4.8704,4.972,2400.0],["2003-04-21",4.9865,5.03,4.9647,4.9647,2200.0],["2003-04-22",4.9357,5.03,4.9357,5.03,2200.0],["2003-04-23",5.03,5.8938,5.0228,5.8212,80900.0],["2003-04-24",4.9792,6.0825,4.9429,5.7486,65500.0],["2003-04-25",5.7123,5.7704,5.6688,5.7196,4400.0],["2003-04-28",5.7922,5.8067,5.6252,5.8067,18300.0],["2003-04-29",5.6615,5.8648,5.6615,5.8139,16800.0],["2003-04-30",5.8648,5.872,5.5889,5.7849,5400.0],["2003-05-01",5.7849,5.872,5.7849,5.872,1700.0],["2003-05-02",5.872,5.9954,5.7777,5.9954,44200.0],["2003-05-05",5.9809,6.1043,5.9664,6.0317,10700.0],["2003-05-06",6.0099,6.1478,6.0099,6.097,46500.0],["2003-05-07",6.1696,6.3583,6.0825,6.3583,32900.0],["2003-05-08",6.1696,6.4382,5.9664,6.2422,12600.0],["2003-05-09",6.2132,6.6124,6.1986,6.4962,9700.0],["2003-05-12",6.2349,6.3728,6.1986,6.2857,3600.0],["2003-05-13",6.2422,6.2712,6.1986,6.2495,1200.0],["2003-05-14",6.2349,6.6414,6.2349,6.5688,5200.0],["2003-05-15",6.5253,6.8592,6.3583,6.5398,34500.0],["2003-05-16",6.3148,6.5325,6.3148,6.3874,15500.0],["2003-05-19",6.3874,6.5253,6.3511,6.4237,2800.0],["2003-05-20",6.4164,6.4237,6.3366,6.3874,6000.0],["2003-05-21",6.4962,6.4962,6.3438,6.4599,2200.0],["2003-05-22",6.4599,6.5543,6.4019,6.4309,7500.0],["2003-05-23",6.4599,6.4599,6.3728,6.3874,3000.0],["2003-05-27",6.4237,6.4599,6.4091,6.4599,1000.0],["2003-05-28",6.4237,6.5325,6.4237,6.5108,2200.0],["2003-05-29",6.4527,6.4527,6.4454,6.4454,1400.0],["2003-05-30",6.518,6.6051,6.518,6.5253,12100.0],["2003-06-02",6.5325,6.5979,6.4019,6.4599,4700.0],["2003-06-03",6.3874,6.489,6.3874,6.4599,4600.0],["2003-06-04",6.3728,6.5398,6.3728,6.5253,5300.0],["2003-06-05",6.5398,6.5398,6.4237,6.5253,14700.0],["2003-06-06",6.5253,6.6196,6.5253,6.5688,15800.0],["2003-06-09",6.5979,6.9245,6.5979,6.9027,7800.0],["2003-06-10",6.8156,6.8156,6.4382,6.6051,12500.0],["2003-06-11",6.6487,6.7285,6.6341,6.6559,2200.0],["2003-06-12",6.6051,6.6487,6.6051,6.6487,2900.0],["2003-06-13",6.6995,6.6995,6.4599,6.5761,22100.0],["2003-06-16",6.5833,6.6632,6.5543,6.6632,9600.0],["2003-06-17",6.6995,6.7067,6.6414,6.6922,700.0],["2003-06-18",6.6922,6.6922,6.5398,6.6341,14900.0],["2003-06-19",6.6704,6.6777,6.5979,6.5979,5100.0],["2003-06-20",6.322,6.5688,6.322,6.5688,3800.0],["2003-06-23",6.6414,6.6414,6.5761,6.6051,6900.0],["2003-06-24",6.6414,6.6559,6.5906,6.6051,5100.0],["2003-06-25",6.6124,6.6124,6.6124,6.6124,6700.0],["2003-06-26",6.5688,6.5688,6.5688,6.5688,100.0],["2003-06-27",6.5761,6.6051,6.5543,6.6051,2700.0],["2003-06-30",6.5325,6.5398,6.5325,6.5398,1200.0],["2003-07-01",6.6704,6.6704,6.6051,6.6051,2000.0],["2003-07-02",6.6414,7.2801,6.6414,7.2801,39100.0],["2003-07-03",7.4398,7.4398,7.2003,7.3672,2100.0],["2003-07-07",7.3455,7.3455,7.0406,7.0769,8900.0],["2003-07-08",7.3309,7.3309,7.0406,7.2221,1500.0],["2003-07-09",7.0624,7.2076,7.0624,7.2076,1700.0],["2003-07-10",7.1059,7.1059,6.8446,6.8446,3300.0],["2003-07-11",6.8882,7.0406,6.8882,7.0406,3800.0],["2003-07-14",7.0406,7.4035,7.0406,7.3455,7400.0],["2003-07-15",7.4035,7.585,7.2656,7.2801,7900.0],["2003-07-16",7.2656,7.2947,7.0406,7.0406,12500.0],["2003-07-17",7.0696,7.0769,7.0551,7.0696,4200.0],["2003-07-18",7.0696,7.0696,7.0479,7.0479,1900.0],["2003-07-21",7.0406,7.0624,6.6777,6.8954,11300.0],["2003-07-22",6.8954,6.9463,6.714,6.9027,10900.0],["2003-07-23",6.9172,7.0334,6.9172,7.0334,6400.0],["2003-07-24",7.1277,7.3237,7.0842,7.0842,30700.0],["2003-07-25",7.2366,7.5487,6.968,7.5051,24000.0],["2003-07-28",7.5777,7.614,7.2293,7.2584,11600.0],["2003-07-29",7.2221,7.3164,7.2148,7.2584,17000.0],["2003-07-30",7.2584,7.5777,7.2511,7.4326,11700.0],["2003-07-31",7.418,7.4253,7.3309,7.4253,17600.0],["2003-08-01",7.3963,7.4398,7.3527,7.4398,6900.0],["2003-08-04",7.4398,7.4616,7.2874,7.4398,11800.0],["2003-08-05",7.36,7.4906,7.36,7.4834,9900.0],["2003-08-06",7.5124,7.5124,7.4471,7.4834,11600.0],["2003-08-07",7.4761,7.4906,7.4761,7.4906,500.0],["2003-08-08",7.4689,7.585,7.4689,7.585,11600.0],["2003-08-11",7.614,7.8463,7.614,7.8318,8600.0],["2003-08-12",7.7882,7.8027,7.781,7.8027,1200.0],["2003-08-13",7.8753,7.8753,7.7447,7.7447,500.0],["2003-08-14",7.781,7.8027,7.7084,7.8027,4300.0],["2003-08-15",7.8753,7.8753,7.7592,7.8753,5500.0],["2003-08-18",7.9189,8.1584,7.8681,8.0277,25300.0],["2003-08-19",8.0931,8.3471,8.0568,8.3399,4300.0],["2003-08-20",8.3471,8.5068,8.3036,8.4124,16700.0],["2003-08-21",8.2673,8.4923,8.2673,8.2891,15400.0],["2003-08-22",8.3471,8.3471,8.2382,8.2382,2300.0],["2003-08-25",8.1802,8.3036,8.0931,8.0931,2700.0],["2003-08-26",8.0786,8.3036,8.0786,8.3036,3300.0],["2003-08-27",8.3108,8.4923,8.2745,8.2745,11100.0],["2003-08-28",8.3108,8.3108,8.2382,8.2382,1000.0],["2003-08-29",8.2382,8.2963,8.0931,8.1874,2700.0],["2003-09-02",8.0931,8.1294,8.0713,8.1294,1600.0],["2003-09-03",8.0786,8.1294,8.0713,8.1294,4000.0],["2003-09-04",8.1802,8.1802,8.0786,8.0858,2600.0],["2003-09-05",8.0858,8.2745,8.0858,8.2745,8000.0],["2003-09-08",8.2673,8.3326,8.064,8.202,19500.0],["2003-09-09",8.1294,8.1294,8.035,8.0423,5200.0],["2003-09-10",8.0423,8.0568,8.035,8.0568,2600.0],["2003-09-11",8.1221,8.1221,8.0495,8.0495,1800.0],["2003-09-12",8.0132,8.1947,8.0132,8.1149,4200.0],["2003-09-15",8.1294,8.1294,8.1003,8.1003,1100.0],["2003-09-16",8.0205,8.0931,7.8173,8.006,8000.0],["2003-09-17",7.9116,8.0205,7.8753,8.0205,1800.0],["2003-09-18",7.9697,7.9697,7.6213,7.7374,7800.0],["2003-09-19",7.7374,7.7374,7.7374,7.7374,0.0],["2003-09-22",7.81,7.8753,7.81,7.8753,8300.0],["2003-09-23",7.8826,8.1657,7.8826,8.1076,6100.0],["2003-09-24",8.1874,8.3326,8.1076,8.1149,6100.0],["2003-09-25",8.1148,8.3616,8.0858,8.3616,3000.0],["2003-09-26",8.3253,8.3253,8.064,8.064,3100.0],["2003-09-29",8.0786,8.0858,7.9769,7.9842,11300.0],["2003-09-30",8.3399,8.3762,8.0423,8.2382,9700.0],["2003-10-01",8.1657,8.2528,8.0713,8.202,11700.0],["2003-10-02",8.202,8.2382,8.1149,8.2382,3700.0],["2003-10-03",8.2455,8.427,8.2455,8.427,5600.0],["2003-10-06",8.4778,8.5286,8.2745,8.3471,5800.0],["2003-10-07",8.3834,9.1165,8.3761,9.1165,25600.0],["2003-10-08",9.2109,9.2109,8.935,8.935,14500.0],["2003-10-09",8.9931,9.1092,8.8189,8.8189,12100.0],["2003-10-10",8.8697,8.8915,8.8189,8.8189,4300.0],["2003-10-13",8.8334,8.906,8.6883,8.6883,15500.0],["2003-10-14",8.8842,8.8915,8.6737,8.71,12500.0],["2003-10-15",8.7608,8.7971,8.681,8.7899,2700.0],["2003-10-16",8.8044,8.8044,8.7681,8.7681,700.0],["2003-10-17",8.8552,9.7552,8.7754,9.7189,32200.0],["2003-10-20",9.7262,10.1254,9.3488,9.7988,15700.0],["2003-10-21",9.552,9.8931,9.552,9.7189,9000.0],["2003-10-22",9.777,9.7843,9.327,9.581,5800.0],["2003-10-23",9.4649,9.5447,9.3488,9.5447,9800.0],["2003-10-24",9.7262,9.7262,9.5085,9.6246,6300.0],["2003-10-27",9.6173,9.7843,9.4504,9.7843,10500.0],["2003-10-28",9.806,10.5609,9.7988,10.3867,37800.0],["2003-10-29",11.0327,11.9836,10.9311,11.6497,155100.0],["2003-10-30",11.969,11.969,11.6642,11.7585,27500.0],["2003-10-31",11.8021,11.911,11.2505,11.3739,22500.0],["2003-11-03",11.6061,11.6061,11.3739,11.4174,14100.0],["2003-11-04",11.7513,12.2884,11.7005,12.2812,362700.0],["2003-11-05",12.6949,13.5586,12.4916,13.4207,216300.0],["2003-11-06",13.3191,13.9724,13.0723,13.4352,121500.0],["2003-11-07",13.6675,13.7183,13.4352,13.5586,60000.0],["2003-11-10",13.7764,14.1465,13.428,13.5006,106600.0],["2003-11-11",13.5369,13.8272,11.4682,12.107,107000.0],["2003-11-12",12.3392,13.0651,11.6352,12.6296,55900.0],["2003-11-13",13.0651,13.0651,12.615,12.782,14300.0],["2003-11-14",12.9562,13.1449,12.3755,13.1449,26100.0],["2003-11-17",13.3917,13.428,12.4699,12.6296,43100.0],["2003-11-18",12.4481,12.6876,12.4481,12.557,17600.0],["2003-11-19",12.4118,12.6296,12.1578,12.3174,24000.0],["2003-11-20",12.3392,12.3392,11.8239,12.0852,24900.0],["2003-11-21",12.3392,12.3828,11.8747,12.1287,19300.0],["2003-11-24",11.9763,12.7312,11.9763,12.6586,39200.0],["2003-11-25",13.2538,13.2828,12.6078,12.8473,37300.0],["2003-11-26",12.8473,12.8618,12.4045,12.4045,22000.0],["2003-11-28",12.136,12.6295,12.0489,12.557,19300.0],["2003-12-01",12.5933,13.428,12.557,13.428,149300.0],["2003-12-02",13.5514,14.0812,13.1957,13.7836,245200.0],["2003-12-03",13.8272,13.8635,13.428,13.428,112400.0],["2003-12-04",13.7909,14.2482,13.6457,13.8562,325300.0],["2003-12-05",14.074,14.074,13.5368,13.7981,65900.0],["2003-12-08",14.5095,15.9176,14.2337,15.8958,471700.0],["2003-12-09",16.6071,16.6071,14.2264,14.524,332300.0],["2003-12-10",14.9813,15.7652,14.5966,15.366,225000.0],["2003-12-11",15.7797,16.9483,15.3877,16.8031,337200.0],["2003-12-12",18.3637,18.6903,17.0571,17.3475,409300.0],["2003-12-15",18.7338,18.879,17.3475,17.5507,506700.0],["2003-12-16",16.3531,16.6942,14.8796,16.2224,380700.0],["2003-12-17",14.9522,16.0918,14.9522,15.6998,124800.0],["2003-12-18",14.8071,15.9684,14.524,15.6853,161500.0],["2003-12-19",15.5329,15.9611,15.366,15.7289,87100.0],["2003-12-22",15.8305,15.9684,15.3514,15.7869,74600.0],["2003-12-23",15.9757,15.9757,14.8796,15.4603,92100.0],["2003-12-24",15.2353,15.5256,14.9885,15.4821,30500.0],["2003-12-26",15.2498,15.5256,15.1047,15.2353,42000.0],["2003-12-29",15.5982,17.2967,15.3877,16.8757,301800.0],["2003-12-30",17.3039,17.9136,16.5926,16.716,225100.0],["2003-12-31",16.6289,16.7378,15.7869,16.2515,121300.0],["2004-01-02",16.3676,16.8031,16.3313,16.7668,77700.0],["2004-01-05",18.3201,18.8355,17.4418,18.5088,530300.0],["2004-01-06",19.6992,20.1202,19.0532,19.8879,535000.0],["2004-01-07",20.5121,20.5121,18.2838,19.5976,447000.0],["2004-01-08",19.6702,20.5049,19.6702,20.2871,164000.0],["2004-01-09",20.5049,20.5412,18.5524,20.0549,237100.0],["2004-01-12",19.946,20.65,19.2855,20.5484,179800.0],["2004-01-13",20.5267,20.5484,19.8516,20.396,83300.0],["2004-01-14",20.5557,20.5702,19.9678,20.5412,113800.0],["2004-01-15",20.1057,20.5412,20.004,20.2799,80800.0],["2004-01-16",20.396,20.5412,19.7065,19.9387,112000.0],["2004-01-20",20.2581,22.2832,20.1274,22.138,390100.0],["2004-01-21",21.9928,22.138,20.6863,21.8259,155900.0],["2004-01-22",21.7751,22.138,20.9259,21.4267,106600.0],["2004-01-23",21.659,22.0799,20.9186,21.9711,87000.0],["2004-01-26",22.138,22.7985,21.7969,22.0291,163300.0],["2004-01-27",22.1453,22.2832,21.8985,22.2832,90200.0],["2004-01-28",22.138,23.1034,22.0001,22.9364,198600.0],["2004-01-29",23.038,23.1905,17.4346,18.8717,850600.0],["2004-01-30",18.037,20.3089,18.037,19.7645,279500.0],["2004-02-02",20.1783,20.1783,17.979,18.3637,376100.0],["2004-02-03",18.1895,18.4725,16.2007,16.8176,606500.0],["2004-02-04",15.5039,16.6144,15.4676,15.9394,390500.0],["2004-02-05",16.099,17.6741,16.0918,17.1515,365700.0],["2004-02-06",16.8757,17.4128,16.0845,16.266,195200.0],["2004-02-09",16.8321,16.912,16.3313,16.6289,121900.0],["2004-02-10",17.0499,17.0499,16.3313,16.6942,57100.0],["2004-02-11",16.2732,16.5273,15.9684,16.2515,125900.0],["2004-02-12",16.0845,16.3313,14.8942,15.3369,284500.0],["2004-02-13",14.5821,15.199,14.524,14.7345,169700.0],["2004-02-17",14.7345,15.4531,13.2828,13.6094,493600.0],["2004-02-18",13.6457,14.2845,13.1884,13.711,330000.0],["2004-02-19",13.7546,14.5095,13.7111,14.3135,191500.0],["2004-02-20",14.1756,14.749,14.0014,14.328,175300.0],["2004-02-23",14.6982,14.6982,12.8836,12.9925,269200.0],["2004-02-24",13.0651,13.8635,12.9925,13.428,100900.0],["2004-02-25",13.7038,13.9361,13.203,13.6385,85300.0],["2004-02-26",14.9522,15.9684,14.8724,15.2281,691700.0],["2004-02-27",15.4531,15.8087,14.553,15.2135,202200.0],["2004-03-01",15.6055,15.6926,15.2135,15.6781,188300.0],["2004-03-02",15.6635,15.7144,15.2426,15.5039,116800.0],["2004-03-03",15.4385,15.8232,15.1555,15.5619,84700.0],["2004-03-04",15.816,16.1063,15.5184,16.041,140400.0],["2004-03-05",15.8958,16.7305,14.8434,16.6652,230400.0],["2004-03-08",16.52,17.2168,16.52,16.8394,139600.0],["2004-03-09",17.3039,17.333,16.5491,16.5491,85100.0],["2004-03-10",18.5088,19.2129,17.5943,17.7032,560300.0],["2004-03-11",17.9064,17.9935,16.6579,16.745,159600.0],["2004-03-12",16.8394,17.1951,16.7741,16.8612,61700.0],["2004-03-15",17.1951,17.1951,16.2224,16.5418,77500.0],["2004-03-16",16.8394,17.166,16.2297,16.8249,50100.0],["2004-03-17",16.8684,16.8684,15.3587,15.6781,165800.0],["2004-03-18",15.1627,16.2442,15.0103,16.2152,103300.0],["2004-03-19",16.2805,16.2805,15.6418,15.9611,30800.0],["2004-03-22",15.9321,16.0991,15.0321,15.17,100900.0],["2004-03-23",15.17,15.5764,14.8796,15.2135,54200.0],["2004-03-24",15.2135,15.5474,14.6692,15.3442,105400.0],["2004-03-25",15.5329,16.6362,15.4603,16.2297,116300.0],["2004-03-26",16.3894,16.3966,16.2297,16.2297,25200.0],["2004-03-29",16.4402,17.0934,16.2587,16.5781,102400.0],["2004-03-30",16.8975,17.6015,16.4765,17.5289,133900.0],["2004-03-31",17.783,17.8556,17.1297,17.5362,124800.0],["2004-04-01",17.9862,18.0225,17.2894,17.5652,84900.0],["2004-04-02",17.4273,18.1096,17.3838,18.1096,97500.0],["2004-04-05",18.1387,18.1967,17.6233,17.8774,68200.0],["2004-04-06",17.7467,18.2258,17.7467,18.2258,49700.0],["2004-04-07",18.2112,18.7629,18.0661,18.7193,114200.0],["2004-04-08",18.7556,19.4306,18.6032,19.0387,75500.0],["2004-04-12",19.4524,19.5323,18.9661,19.3072,104700.0],["2004-04-13",19.4016,19.4524,17.5289,18.3056,147300.0],["2004-04-14",18.1967,18.3564,17.0572,17.7975,87700.0],["2004-04-15",17.7975,18.3491,17.6959,18.3491,39000.0],["2004-04-16",18.2548,19.0169,18.2548,18.7992,59400.0],["2004-04-19",18.9516,18.9734,18.0153,18.9661,50500.0],["2004-04-20",18.9806,18.9806,18.5669,18.8427,51100.0],["2004-04-21",18.7266,18.9008,18.1677,18.6613,35100.0],["2004-04-22",18.8717,19.4524,18.2185,18.7411,79200.0],["2004-04-23",18.6467,19.0096,18.5887,18.7338,25900.0],["2004-04-26",18.7556,21.1872,18.7484,20.5702,378500.0],["2004-04-27",20.65,21.2307,18.9734,19.4742,286200.0],["2004-04-28",19.4524,20.2073,19.2347,19.5903,110900.0],["2004-04-29",19.5976,20.5484,16.52,17.8048,483800.0],["2004-04-30",16.6289,17.6741,15.6563,16.3241,248300.0],["2004-05-03",16.0773,16.6942,15.0321,15.1772,259300.0],["2004-05-04",14.9522,15.6563,14.9522,15.5256,95500.0],["2004-05-05",15.8087,15.8886,15.2498,15.366,43200.0],["2004-05-06",15.3877,15.5184,14.4877,14.7998,69900.0],["2004-05-07",14.8724,15.0538,13.682,13.7473,96500.0],["2004-05-10",13.7909,14.0522,13.261,13.7764,118900.0],["2004-05-11",13.878,14.1538,13.3772,13.682,74600.0],["2004-05-12",13.907,13.9796,13.3118,13.5659,45300.0],["2004-05-13",13.5586,13.6893,13.036,13.3481,131700.0],["2004-05-14",13.457,14.5095,13.1594,14.4079,73000.0],["2004-05-17",14.5167,14.5167,13.4933,13.4933,66600.0],["2004-05-18",13.8998,13.8998,13.2102,13.5296,48200.0],["2004-05-19",13.6094,14.1901,13.5368,13.5804,37900.0],["2004-05-20",13.878,14.1756,13.3554,13.7256,23600.0],["2004-05-21",13.7619,13.9651,13.4352,13.6457,26200.0],["2004-05-24",13.7473,14.2264,13.7328,14.1103,28000.0],["2004-05-25",14.3207,14.8724,14.1538,14.8216,58100.0],["2004-05-26",15.2353,15.3079,14.6619,14.9087,48400.0],["2004-05-27",15.0248,15.1264,14.4804,14.8143,35400.0],["2004-05-28",15.0901,15.0974,14.6401,14.8506,22000.0],["2004-06-01",15.0321,15.3079,14.72,15.0829,50400.0],["2004-06-02",15.3224,15.3224,14.8796,15.0466,25000.0],["2004-06-03",15.0248,15.1192,14.6692,14.7272,31200.0],["2004-06-04",14.749,15.1482,14.749,14.8361,22400.0],["2004-06-07",14.72,15.1772,14.72,14.9522,44700.0],["2004-06-08",14.6619,15.4821,14.5675,15.2716,70800.0],["2004-06-09",15.1192,15.4168,14.9087,15.0321,17300.0],["2004-06-10",14.9159,15.1192,14.3062,14.553,30900.0],["2004-06-14",14.524,14.7127,14.2554,14.3425,22200.0],["2004-06-15",14.3353,14.6256,14.299,14.3498,23100.0],["2004-06-16",14.1901,14.6546,14.1901,14.5748,18000.0],["2004-06-17",14.5748,14.5748,14.2554,14.3353,28200.0],["2004-06-18",14.4659,14.6401,14.3062,14.328,16600.0],["2004-06-21",14.1538,14.6837,14.1538,14.6183,25800.0],["2004-06-22",14.6256,14.6256,14.5167,14.5966,15100.0],["2004-06-23",14.3788,14.6837,14.3788,14.6546,9700.0],["2004-06-24",15.4676,16.9846,14.8796,16.4837,186600.0],["2004-06-25",16.4474,17.2241,16.4402,16.8612,137200.0],["2004-06-28",16.941,17.3475,16.6942,17.0209,86100.0],["2004-06-29",16.6217,17.3693,16.6217,16.9773,49500.0],["2004-06-30",16.7813,17.3475,16.7813,17.0644,50900.0],["2004-07-01",17.1443,17.2023,16.3168,16.7305,36900.0],["2004-07-02",16.6071,16.6507,16.3966,16.5781,25800.0],["2004-07-06",16.266,16.5781,16.1499,16.4474,28400.0],["2004-07-07",16.1571,16.8031,16.1571,16.3458,19100.0],["2004-07-08",16.4329,16.6362,16.1426,16.3386,35200.0],["2004-07-09",16.1934,16.4257,15.9757,16.4112,20500.0],["2004-07-12",16.2224,16.5491,15.9684,16.3821,38500.0],["2004-07-13",16.4692,16.6144,16.1789,16.5708,10300.0],["2004-07-14",16.2733,16.5999,16.2733,16.2733,8900.0],["2004-07-15",16.52,16.52,16.2733,16.3821,8000.0],["2004-07-16",16.3603,16.4039,16.3095,16.3313,20100.0],["2004-07-19",16.3676,16.4039,15.3877,15.7216,39800.0],["2004-07-20",15.6781,16.3749,15.6781,16.3749,11700.0],["2004-07-21",16.1426,16.6797,16.1426,16.6144,22900.0],["2004-07-22",16.3313,16.3313,15.8595,16.1499,20700.0],["2004-07-23",15.9394,16.1499,15.9394,16.0192,11600.0],["2004-07-26",16.0628,16.2878,15.3877,15.5692,27800.0],["2004-07-27",15.7144,16.5128,14.328,14.4659,75900.0],["2004-07-28",14.4006,14.749,14.0377,14.2917,21900.0],["2004-07-29",14.5167,14.5167,13.711,13.7909,37400.0],["2004-07-30",13.7764,14.1465,13.7764,13.9578,27700.0],["2004-08-02",13.8925,14.0522,13.682,13.7909,32200.0],["2004-08-03",13.8635,15.0321,13.8635,14.7563,51100.0],["2004-08-04",14.6909,14.6909,13.9215,14.2264,22200.0],["2004-08-05",14.2264,14.6329,13.7982,14.1683,31700.0],["2004-08-06",14.3353,14.3498,13.0651,13.1449,53300.0],["2004-08-09",13.1159,14.0014,13.1086,13.9651,37200.0],["2004-08-10",13.8635,14.6546,13.8635,14.5821,40800.0],["2004-08-11",14.1901,14.9813,14.1103,14.8796,36500.0],["2004-08-12",14.7998,14.7998,14.1756,14.1756,11500.0],["2004-08-13",14.1683,14.5167,14.1683,14.5022,11000.0],["2004-08-16",14.1538,14.5022,13.8127,14.3861,16400.0],["2004-08-17",14.4659,14.5167,13.8853,14.357,25400.0],["2004-08-18",14.5022,14.5167,14.3498,14.4732,12000.0],["2004-08-19",14.2409,14.4804,14.2046,14.2046,14300.0],["2004-08-20",14.103,14.3353,14.0449,14.3353,19700.0],["2004-08-23",14.3353,14.4804,14.1901,14.357,15400.0],["2004-08-24",14.328,14.4441,13.7909,13.8635,23600.0],["2004-08-25",13.9506,14.3062,13.9506,14.2772,9900.0],["2004-08-26",14.3353,14.5893,14.3208,14.5893,38400.0],["2004-08-27",14.6619,14.6619,14.0086,14.1683,18600.0],["2004-08-30",14.0086,14.1901,13.8344,13.8344,16500.0],["2004-08-31",13.7764,14.0014,13.6457,13.9361,26200.0],["2004-09-01",13.9288,14.0522,13.7909,13.7981,15500.0],["2004-09-02",13.9651,14.1538,13.7764,14.0304,12800.0],["2004-09-03",14.0595,14.2772,14.0014,14.2409,17200.0],["2004-09-07",14.2627,14.2627,13.4425,13.457,29400.0],["2004-09-08",13.6094,13.6385,13.1086,13.1376,54700.0],["2004-09-09",13.0578,13.1376,12.3102,12.4771,72000.0],["2004-09-10",12.3755,12.811,12.3755,12.6005,43900.0],["2004-09-13",12.5134,12.5279,11.461,11.5263,181100.0],["2004-09-14",11.8747,12.2594,11.4682,11.4755,98200.0],["2004-09-15",11.8602,12.5787,11.8094,12.5424,40400.0],["2004-09-16",12.6078,12.615,12.3392,12.4481,20700.0],["2004-09-17",12.4481,12.6078,12.4336,12.557,23700.0],["2004-09-20",12.4989,12.6078,12.2594,12.3537,45100.0],["2004-09-21",12.5933,12.5933,12.3683,12.5933,10700.0],["2004-09-22",12.557,12.7021,12.5207,12.6513,15600.0],["2004-09-23",12.5933,12.8836,12.5715,12.8618,17800.0],["2004-09-24",12.7965,13.0578,12.7457,12.8546,8400.0],["2004-09-27",12.7384,13.3409,12.7312,13.2901,30300.0],["2004-09-28",13.1884,13.4062,13.1376,13.3118,13300.0],["2004-09-29",13.3626,13.4135,12.7602,13.036,20500.0],["2004-09-30",13.2102,13.3046,12.4481,12.7021,37000.0],["2004-10-01",12.5425,13.1376,12.5425,13.0651,20300.0],["2004-10-04",12.9925,13.0288,12.4844,12.6296,29800.0],["2004-10-05",12.7747,12.9199,12.3392,12.39,38800.0],["2004-10-06",13.7256,14.8724,13.3917,14.6038,149100.0],["2004-10-07",14.6619,14.6619,14.0957,14.2917,24600.0],["2004-10-08",14.1538,14.9087,14.0812,14.2191,28700.0],["2004-10-11",14.5167,14.5312,13.7981,14.1248,35600.0],["2004-10-12",13.7909,14.1974,13.6022,13.8272,18200.0],["2004-10-13",13.8562,14.1393,13.7764,13.9288,5000.0],["2004-10-14",13.849,13.849,13.5731,13.7038,7000.0],["2004-10-15",13.7619,14.0159,13.6385,13.9215,7000.0],["2004-10-18",14.0595,14.0595,13.3917,13.7256,11800.0],["2004-10-19",14.074,14.074,13.5006,13.5369,7700.0],["2004-10-20",13.4352,13.6602,13.3626,13.3626,15000.0],["2004-10-21",13.7909,14.1901,13.6675,13.907,23100.0],["2004-10-22",13.6385,14.2917,13.6385,14.2917,11900.0],["2004-10-25",14.3353,14.3353,13.9506,14.1175,6600.0],["2004-10-26",14.0667,14.2917,13.9433,14.2917,5600.0],["2004-10-27",14.1103,14.2917,13.682,14.2917,16400.0],["2004-10-28",14.1538,14.2482,13.9143,14.1538,27500.0],["2004-10-29",13.9143,14.1538,13.8127,14.1538,9800.0],["2004-11-01",14.1175,14.1538,13.8998,13.9361,9400.0],["2004-11-02",14.2046,14.4441,14.103,14.328,22000.0],["2004-11-03",14.0957,14.6982,14.0957,14.6982,17900.0],["2004-11-04",14.4079,14.7708,14.4079,14.6837,6800.0],["2004-11-05",14.5893,14.8288,14.5095,14.5095,7800.0],["2004-11-08",14.5603,15.0974,14.5603,14.8942,16200.0],["2004-11-09",15.0611,15.0611,14.6982,14.7345,16800.0],["2004-11-10",14.6982,14.9813,14.5603,14.7853,11200.0],["2004-11-11",14.8434,15.1482,14.4732,14.6764,15400.0],["2004-11-12",14.5748,14.9377,14.5748,14.8869,22900.0],["2004-11-15",14.8796,15.4603,14.7054,15.17,18900.0],["2004-11-16",14.8869,15.4458,14.8869,15.3224,12200.0],["2004-11-17",15.0538,15.7869,15.0538,15.4748,13900.0],["2004-11-18",15.7434,15.9829,15.5329,15.649,11100.0],["2004-11-19",15.7652,15.7869,15.3079,15.3079,25400.0],["2004-11-22",15.7869,15.7869,15.2426,15.5619,6700.0],["2004-11-23",15.5547,15.7071,15.2861,15.5402,5100.0],["2004-11-24",15.3877,15.5402,15.2861,15.5039,4100.0],["2004-11-26",15.2789,15.5402,15.0901,15.2426,9800.0],["2004-11-29",15.7652,15.7652,14.9522,15.2353,11700.0],["2004-11-30",15.2063,15.2063,14.9885,15.0974,8800.0],["2004-12-01",14.9305,15.3297,14.9305,15.2426,10600.0],["2004-12-02",15.1192,15.2426,14.9958,15.0611,8400.0],["2004-12-03",15.0974,15.0974,14.8579,15.0248,21200.0],["2004-12-06",14.8143,15.0829,14.8071,14.8288,14000.0],["2004-12-07",18.1532,19.5976,17.8556,19.1476,400100.0],["2004-12-08",18.9371,20.8678,18.908,20.142,226900.0],["2004-12-09",20.2436,20.2436,19.7355,19.8952,73400.0],["2004-12-10",19.9605,20.0258,19.5831,19.8516,70100.0],["2004-12-13",20.004,20.7081,19.7718,20.2363,91600.0],["2004-12-14",20.0331,20.3162,19.946,20.2871,45300.0],["2004-12-15",20.4613,20.6355,20.0621,20.2944,44600.0],["2004-12-16",20.1202,20.4613,20.1202,20.3525,31700.0],["2004-12-17",20.142,20.4976,20.142,20.4831,16100.0],["2004-12-20",20.4976,20.6718,20.3307,20.6283,16400.0],["2004-12-21",20.6138,21.2307,20.3162,21.2235,70400.0],["2004-12-22",20.8678,21.5501,20.8315,21.2235,33500.0],["2004-12-23",20.9984,21.4122,20.3452,20.65,27800.0],["2004-12-27",20.5121,21.0493,20.4686,20.7226,27100.0],["2004-12-28",21.042,21.042,20.4976,20.8315,21600.0],["2004-12-29",20.7952,21.042,20.7734,21.0275,13300.0],["2004-12-30",20.846,21.5936,20.846,21.4702,21300.0],["2004-12-31",21.6372,21.7243,21.4122,21.6299,19300.0],["2005-01-03",21.6082,21.6227,21.2307,21.238,23400.0],["2005-01-04",21.5646,21.5646,21.1799,21.2815,22500.0],["2005-01-05",21.1073,21.267,20.0694,20.9331,48600.0],["2005-01-06",20.8025,20.9259,20.0549,20.6646,40300.0],["2005-01-07",20.5049,21.5428,20.5049,21.0928,32000.0],["2005-01-10",21.1581,21.1581,20.3234,21.1001,27300.0],["2005-01-11",21.0492,21.1944,20.8968,21.1581,28500.0],["2005-01-12",21.0493,21.4122,21.042,21.4122,11800.0],["2005-01-13",21.4339,21.7751,21.1001,21.7606,49900.0],["2005-01-14",21.5936,21.7678,21.0565,21.5501,17000.0],["2005-01-18",21.0928,22.1308,21.0928,22.0654,93500.0],["2005-01-19",22.138,22.8566,21.688,21.884,45400.0],["2005-01-20",21.9928,21.9928,21.7678,21.884,28100.0],["2005-01-21",21.9783,22.2396,21.4339,21.6662,20200.0],["2005-01-24",21.4122,21.4485,21.0783,21.1726,19000.0],["2005-01-25",21.0565,21.0565,20.4468,20.8242,25900.0],["2005-01-26",20.4033,20.7952,20.2581,20.6863,19000.0],["2005-01-27",20.6137,21.0492,20.5049,20.8315,17600.0],["2005-01-28",20.9622,20.9694,20.6138,20.7081,8300.0],["2005-01-31",21.042,21.2235,20.6936,20.9767,8100.0],["2005-02-01",21.1509,21.1726,20.6863,20.7371,22400.0],["2005-02-02",20.5412,20.6936,20.2508,20.5775,25700.0],["2005-02-03",20.142,20.4178,19.9823,20.1928,27600.0],["2005-02-04",19.7863,20.6863,18.9225,20.4105,96800.0],["2005-02-07",20.5557,21.884,20.4323,21.2452,38800.0],["2005-02-08",21.6662,23.1687,21.6227,22.3558,112800.0],["2005-02-09",22.138,23.2268,22.138,22.6606,58700.0],["2005-02-10",22.7332,23.0453,22.4138,22.6606,39200.0],["2005-02-11",22.8421,23.176,22.2469,22.7042,46200.0],["2005-02-14",23.0453,24.2574,22.9364,24.2574,135500.0],["2005-02-15",25.3244,25.6293,24.5405,25.5494,141600.0],["2005-02-16",25.5277,26.4495,24.6784,24.9688,149400.0],["2005-02-17",23.7276,25.2083,21.7751,24.6059,196000.0],["2005-02-18",24.3808,24.6784,23.5969,24.3663,54800.0],["2005-02-22",24.3663,24.6784,22.8638,23.4373,69800.0],["2005-02-23",22.6534,23.5897,21.8477,22.6679,74000.0],["2005-02-24",23.0163,23.0163,22.3703,22.3993,17200.0],["2005-02-25",22.3993,22.3993,21.7751,22.3122,38300.0],["2005-02-28",21.6807,23.5098,21.5138,22.6751,67400.0],["2005-03-01",23.2993,23.2993,22.6534,22.9074,55400.0],["2005-03-02",23.1469,23.6332,22.9655,23.205,32500.0],["2005-03-03",23.205,23.205,22.8566,23.1324,29900.0],["2005-03-04",23.2485,23.4082,22.8856,23.1179,27300.0],["2005-03-07",23.2122,23.2195,22.6098,23.0018,33300.0],["2005-03-08",22.7187,22.813,22.5445,22.813,8400.0],["2005-03-09",22.5227,22.5227,20.9113,21.6662,67100.0],["2005-03-10",21.3106,22.0291,21.1654,22.0291,14800.0],["2005-03-11",22.0582,22.2541,21.5283,21.8694,13700.0],["2005-03-14",22.2614,22.2614,20.621,21.0928,50500.0],["2005-03-15",20.6863,21.3468,20.4395,20.9113,36500.0],["2005-03-16",20.7879,21.1581,20.3452,20.6573,16700.0],["2005-03-17",20.3234,20.3234,19.0822,19.5177,123900.0],["2005-03-18",19.2927,19.6629,18.458,18.6903,119100.0],["2005-03-21",18.4362,19.8299,18.3709,19.5395,35600.0],["2005-03-22",19.0532,19.7573,19.0532,19.3218,26900.0],["2005-03-23",19.0242,19.1476,18.5814,18.7048,33700.0],["2005-03-24",19.2129,19.2129,18.5814,19.0024,49700.0],["2005-03-28",19.1258,20.3234,18.8863,20.0186,59900.0],["2005-03-29",19.8226,19.9678,18.7992,18.9371,31400.0],["2005-03-30",19.1911,19.8371,19.0968,19.6121,11800.0],["2005-03-31",19.1693,19.271,18.8645,19.271,16500.0],["2005-04-01",19.2492,19.2782,18.8717,19.1113,34200.0],["2005-04-04",18.9226,19.3435,18.9226,19.1693,33900.0],["2005-04-05",19.3,19.3943,18.9298,19.133,32600.0],["2005-04-06",19.133,19.2927,19.133,19.2419,5300.0],["2005-04-07",19.3435,19.3871,19.0459,19.0895,8800.0],["2005-04-08",19.0532,19.9678,19.0387,19.1403,34500.0],["2005-04-11",19.1258,19.5976,18.7992,18.9661,28700.0],["2005-04-12",19.4742,19.8153,18.9371,19.5177,61300.0],["2005-04-13",19.3363,19.8153,19.0169,19.2056,39900.0],["2005-04-14",19.0605,20.4541,19.0605,19.7065,100700.0],["2005-04-15",20.142,20.2508,19.0677,19.4742,55800.0],["2005-04-18",19.1693,19.5177,18.4508,18.5161,30400.0],["2005-04-19",18.5161,18.7992,18.5016,18.6685,33400.0],["2005-04-20",18.3854,18.6612,18.1459,18.3419,42200.0],["2005-04-21",18.3274,19.075,18.3274,19.0532,78800.0],["2005-04-22",19.3363,19.3363,18.7338,18.908,33600.0],["2005-04-25",18.8355,20.1347,18.8355,19.1476,44100.0],["2005-04-26",19.6847,20.2508,19.4597,19.4597,55000.0],["2005-04-27",19.5903,19.7427,19.0532,19.5613,25500.0],["2005-04-28",19.6121,19.6121,19.0532,19.2347,23800.0],["2005-04-29",18.9806,19.4452,18.9806,19.4379,46400.0],["2005-05-02",19.0605,19.8153,19.0605,19.6702,70800.0],["2005-05-03",19.6339,19.8226,18.9226,19.2419,87500.0],["2005-05-04",19.5831,21.3831,19.5831,21.071,83300.0],["2005-05-05",20.9041,21.1364,20.3307,21.0928,50100.0],["2005-05-06",21.7751,23.626,21.7751,22.1525,221100.0],["2005-05-09",22.2106,22.8421,21.7751,22.4937,52600.0],["2005-05-10",22.3267,22.5227,21.0855,21.3614,61900.0],["2005-05-11",21.8114,21.8114,21.2162,21.6807,6100.0],["2005-05-12",21.2089,21.5573,21.2089,21.492,23700.0],["2005-05-13",21.5864,21.5936,20.8968,21.2525,31300.0],["2005-05-16",20.9331,21.0493,20.6646,20.9404,22600.0],["2005-05-17",20.6573,20.9041,20.3234,20.6791,19200.0],["2005-05-18",20.6718,20.9041,20.5484,20.8678,13100.0],["2005-05-19",20.9041,20.9476,20.5557,20.9041,99900.0],["2005-05-20",20.9041,20.9404,20.817,20.8823,11900.0],["2005-05-23",20.9404,20.9694,20.7734,20.9041,49900.0],["2005-05-24",20.9839,21.4122,20.7807,20.9984,43900.0],["2005-05-25",20.7154,21.3251,20.3234,20.425,26200.0],["2005-05-26",20.3234,20.7952,20.3089,20.7734,42800.0],["2005-05-27",20.788,22.4937,20.788,21.6444,118000.0],["2005-05-31",21.7751,21.7751,20.5629,21.4775,77600.0],["2005-06-01",21.1436,21.8114,21.1436,21.7606,27500.0],["2005-06-02",21.5573,22.4864,21.238,22.3993,45300.0],["2005-06-03",22.3993,22.4066,20.8823,21.6227,82100.0],["2005-06-06",21.7315,22.4864,21.296,22.1816,70000.0],["2005-06-07",22.2904,24.3591,22.2251,24.3083,157200.0],["2005-06-08",24.2066,24.526,22.9655,23.2268,92000.0],["2005-06-09",23.2921,23.401,22.5735,23.1905,83700.0],["2005-06-10",23.401,23.401,22.813,23.0816,23900.0],["2005-06-13",23.0816,23.2268,22.7622,23.0308,28200.0],["2005-06-14",22.6824,23.0816,22.138,22.9437,51600.0],["2005-06-15",23.0163,23.0453,22.138,22.3703,19000.0],["2005-06-16",22.1453,22.6751,22.138,22.138,25300.0],["2005-06-17",22.138,22.2106,21.4993,21.5936,21100.0],["2005-06-20",21.8332,21.913,21.5719,21.6154,17300.0],["2005-06-21",21.9565,21.9565,21.5719,21.5936,21600.0],["2005-06-22",21.7388,21.8041,20.8968,21.1872,13300.0],["2005-06-23",21.296,21.5501,20.5412,20.788,22800.0],["2005-06-24",20.5049,20.9041,19.5468,20.2799,64000.0],["2005-06-27",21.3686,21.3686,20.3234,21.1073,17300.0],["2005-06-28",21.7533,21.7533,21.1509,21.4122,23600.0],["2005-06-29",21.7243,22.5009,21.5501,22.5009,24700.0],["2005-06-30",22.5009,22.7695,21.6444,22.6824,35900.0],["2005-07-01",22.5009,22.9727,21.4122,21.659,175400.0],["2005-07-05",21.5864,22.138,21.5864,21.6952,6000.0],["2005-07-06",21.5936,21.8767,21.4194,21.7678,16300.0],["2005-07-07",21.9566,22.0654,21.7025,21.7678,45000.0],["2005-07-08",21.8186,21.8549,21.5065,21.7751,30800.0],["2005-07-11",21.8549,21.8622,20.9767,21.267,30500.0],["2005-07-12",21.5719,21.5719,20.9331,21.1872,19400.0],["2005-07-13",20.7589,21.3396,20.7589,21.1799,36900.0],["2005-07-14",21.7969,21.7969,21.4122,21.5936,40900.0],["2005-07-15",21.7461,21.8767,21.1509,21.4122,17700.0],["2005-07-18",21.6807,21.7969,21.3323,21.4267,19800.0],["2005-07-19",21.3106,21.5936,21.2235,21.2235,18500.0],["2005-07-20",21.2089,21.4848,21.2089,21.3977,11100.0],["2005-07-21",21.4122,21.7315,21.0057,21.238,17000.0],["2005-07-22",21.238,21.3759,20.9404,21.3251,27300.0],["2005-07-25",21.0638,21.884,21.0638,21.7751,40200.0],["2005-07-26",21.7751,21.7751,20.9912,21.042,57800.0],["2005-07-27",20.9767,21.7896,20.9767,21.4122,69000.0],["2005-07-28",21.7969,21.8186,20.8388,21.1944,58500.0],["2005-07-29",21.1726,21.2743,20.7589,20.8678,24900.0],["2005-08-01",20.5992,20.8533,20.142,20.2,56000.0],["2005-08-02",20.2799,20.7589,19.9605,20.3016,66200.0],["2005-08-03",20.2581,20.6283,20.1202,20.396,78400.0],["2005-08-04",20.3307,21.0492,20.2871,20.9113,64600.0],["2005-08-05",20.9404,21.6517,20.7154,21.6154,39000.0],["2005-08-08",21.7969,23.4082,21.659,22.8276,81100.0],["2005-08-09",22.7767,22.9437,21.6299,22.2251,43200.0],["2005-08-10",22.5154,22.8638,21.9275,22.363,22400.0],["2005-08-11",22.3558,22.6751,22.0509,22.5082,10500.0],["2005-08-12",22.5082,22.813,21.8186,22.4646,16100.0],["2005-08-15",22.2832,22.8348,21.4702,22.5372,32700.0],["2005-08-16",22.4791,22.6824,21.8186,22.1525,25300.0],["2005-08-17",22.0001,22.3122,21.5138,21.7751,22700.0],["2005-08-18",21.9203,22.363,21.7025,22.138,25000.0],["2005-08-19",22.138,22.6171,22.1235,22.1453,24400.0],["2005-08-22",22.3485,22.6025,21.9566,22.0146,28900.0],["2005-08-23",22.2977,22.5663,21.7678,22.5517,33300.0],["2005-08-24",22.588,22.588,21.9638,22.3412,26500.0],["2005-08-25",22.5953,22.6824,22.0582,22.3195,20200.0],["2005-08-26",22.6025,22.6025,21.9566,21.9856,31300.0],["2005-08-29",21.8404,21.9275,21.5936,21.9275,35400.0],["2005-08-30",21.9565,21.9565,21.6299,21.6662,28500.0],["2005-08-31",21.6154,21.8694,21.6154,21.8694,13300.0],["2005-09-01",21.5501,21.8694,21.1581,21.2307,41100.0],["2005-09-02",21.4485,21.688,21.1001,21.492,30100.0],["2005-09-06",21.8767,22.2396,21.7678,21.8694,30900.0],["2005-09-07",21.6517,22.3558,21.6154,21.9275,8900.0],["2005-09-08",22.1308,22.3558,21.7824,21.9566,16700.0],["2005-09-09",22.1308,22.138,21.7751,22.138,23900.0],["2005-09-12",22.2251,22.2251,21.9275,22.1017,8300.0],["2005-09-13",21.8767,22.2106,21.8186,21.9566,23600.0],["2005-09-14",22.1308,23.0308,21.9711,22.8856,84500.0],["2005-09-15",22.4792,22.4792,21.7969,22.0291,64700.0],["2005-09-16",21.5864,22.2832,21.5864,21.9275,27400.0],["2005-09-19",21.9275,22.3122,21.884,21.8912,22100.0],["2005-09-20",21.8549,22.0945,21.7823,21.9348,42600.0],["2005-09-21",21.8186,21.884,21.7025,21.7969,26000.0],["2005-09-22",21.9057,21.913,21.7025,21.7025,17300.0],["2005-09-23",21.913,22.8493,21.6154,22.7913,39600.0],["2005-09-26",22.7913,22.7913,21.7388,21.8041,37800.0],["2005-09-27",21.7823,21.9348,21.7388,21.7461,25300.0],["2005-09-28",22.109,22.109,20.7299,20.8896,23600.0],["2005-09-29",20.8896,21.0057,20.6138,20.9767,10800.0],["2005-09-30",20.5412,21.1654,20.3379,20.7589,16300.0],["2005-10-03",20.5049,21.042,20.3452,20.5484,18400.0],["2005-10-04",20.6863,21.9057,20.65,21.5428,34700.0],["2005-10-05",21.4122,21.7751,21.013,21.4993,16800.0],["2005-10-06",21.4993,22.1961,21.4993,21.7388,20200.0],["2005-10-07",21.6444,22.0436,21.6444,21.942,11800.0],["2005-10-10",22.2251,22.2251,20.8315,20.9331,26900.0],["2005-10-11",21.0565,21.0565,20.9041,20.9622,3300.0],["2005-10-12",20.9331,21.1218,20.9186,21.042,17900.0],["2005-10-13",20.9694,21.013,19.9605,20.4105,25200.0],["2005-10-14",20.6065,21.1291,20.0186,20.8533,18600.0],["2005-10-17",20.7589,21.1654,19.0314,20.9259,52800.0],["2005-10-18",19.8081,19.8081,17.6378,17.9644,356700.0],["2005-10-19",18.0516,18.204,17.6959,18.037,59500.0],["2005-10-20",18.1241,18.2403,17.6741,17.754,54500.0],["2005-10-21",18.0225,18.0225,17.5652,17.7249,20600.0],["2005-10-24",17.7685,17.8774,17.5652,17.5798,47300.0],["2005-10-25",17.5798,17.8628,17.5798,17.754,59700.0],["2005-10-26",17.558,17.7467,17.391,17.4346,17300.0],["2005-10-27",18.8427,18.8717,17.6306,17.6306,138100.0],["2005-10-28",17.7322,17.8483,17.5652,17.7104,31600.0],["2005-10-31",17.6306,18.0878,17.6306,17.9427,119400.0],["2005-11-01",17.9209,18.0878,17.9136,18.0878,39700.0],["2005-11-02",18.0733,19.0169,17.8556,18.654,68800.0],["2005-11-03",18.7919,19.1621,18.7846,19.1621,32000.0],["2005-11-04",19.2347,19.3944,18.429,18.5016,23400.0],["2005-11-07",18.6903,18.6903,18.3274,18.4,16000.0],["2005-11-08",18.3274,18.4145,18.008,18.0298,11500.0],["2005-11-09",18.3128,18.3419,18.1895,18.262,29400.0],["2005-11-10",18.3927,18.3927,18.1677,18.1677,11000.0],["2005-11-11",18.037,18.0878,17.9282,17.9427,15600.0],["2005-11-14",18.1895,18.1895,17.8556,17.9209,12600.0],["2005-11-15",17.8265,17.8701,17.6814,17.8338,11300.0],["2005-11-16",17.6886,17.7467,16.8902,17.3475,36200.0],["2005-11-17",17.1588,17.783,17.1443,17.5652,27400.0],["2005-11-18",17.7902,17.8556,17.6378,17.6378,18600.0],["2005-11-21",17.7249,17.7394,17.3039,17.7394,20600.0],["2005-11-22",17.783,17.9717,17.616,17.9717,13100.0],["2005-11-23",17.9282,18.0007,17.6959,17.7975,24700.0],["2005-11-25",17.754,17.754,17.6015,17.7032,3800.0],["2005-11-28",17.5798,17.8193,17.0644,17.108,38100.0],["2005-11-29",17.0572,17.754,17.0572,17.2894,19800.0],["2005-11-30",17.3257,17.4201,17.2168,17.3693,22900.0],["2005-12-01",17.4056,17.7104,17.3693,17.558,27800.0],["2005-12-02",17.7902,17.8265,17.5798,17.8265,21600.0],["2005-12-05",17.9354,17.9354,17.6378,17.7177,7500.0],["2005-12-06",17.6015,17.6015,17.2531,17.4056,35800.0],["2005-12-07",17.2749,17.4927,17.2749,17.4927,14400.0],["2005-12-08",17.3547,17.5217,17.1297,17.3838,35300.0],["2005-12-09",17.5144,17.5144,16.9047,16.912,43500.0],["2005-12-12",16.9338,17.0499,16.5418,16.745,52800.0],["2005-12-13",16.8684,17.0064,16.6289,16.687,28100.0],["2005-12-14",16.7523,16.9991,15.9539,16.1426,60600.0],["2005-12-15",16.2587,16.3241,15.649,16.041,115900.0],["2005-12-16",16.3168,16.3386,15.8015,16.2007,127700.0],["2005-12-19",16.3894,16.5781,16.295,16.3749,34400.0],["2005-12-20",16.5781,16.5781,16.07,16.1353,51500.0],["2005-12-21",16.3603,16.3603,16.0773,16.1136,48900.0],["2005-12-22",16.3604,16.3604,15.8595,16.1861,80800.0],["2005-12-23",16.2079,16.3168,16.0265,16.266,21400.0],["2005-12-27",16.266,16.7813,16.266,16.7813,45400.0],["2005-12-28",16.6942,17.4854,16.6942,17.3475,67400.0],["2005-12-29",17.2604,17.3765,17.0572,17.2894,36000.0],["2005-12-30",17.5652,17.7249,17.2749,17.6814,41700.0],["2006-01-03",17.7685,17.7757,17.4201,17.5289,49500.0],["2006-01-04",17.5289,18.0878,14.5385,14.7563,452600.0],["2006-01-05",14.7127,15.1337,13.7909,14.5167,474000.0],["2006-01-06",14.5167,14.5603,14.1756,14.4296,121300.0],["2006-01-09",14.4441,14.8724,14.4441,14.5022,124500.0],["2006-01-10",14.6474,14.6474,14.4659,14.5167,41200.0],["2006-01-11",14.6256,14.6256,14.4877,14.524,55500.0],["2006-01-12",14.5167,14.6256,14.2191,14.5167,102400.0],["2006-01-13",14.6764,14.6764,14.4079,14.5385,40200.0],["2006-01-17",14.5893,14.5893,14.2119,14.2337,25900.0],["2006-01-18",14.2409,14.495,14.2119,14.3643,48700.0],["2006-01-19",14.4659,14.6619,14.3716,14.6619,52300.0],["2006-01-20",14.6982,14.7708,14.4514,14.4877,22500.0],["2006-01-23",14.6256,14.6256,14.4079,14.5458,24400.0],["2006-01-24",14.6982,14.6982,14.4369,14.4441,33100.0],["2006-01-25",14.495,14.749,14.4296,14.749,30100.0],["2006-01-26",14.7708,14.8071,14.5893,14.7708,12000.0],["2006-01-27",14.8071,14.8071,14.6256,14.7345,15200.0],["2006-01-30",14.7708,14.974,14.7345,14.9667,38700.0],["2006-01-31",14.9885,15.424,14.778,15.3152,35700.0],["2006-02-01",15.5039,16.0918,15.3224,16.0773,92600.0],["2006-02-02",16.2007,16.6652,15.9902,16.6217,164500.0],["2006-02-03",16.6942,16.6942,16.4402,16.6725,65100.0],["2006-02-06",16.6289,16.6434,16.2587,16.5854,46900.0],["2006-02-07",16.4039,16.6071,16.295,16.4983,37800.0],["2006-02-08",16.52,17.0354,16.5055,16.912,66300.0],["2006-02-09",16.7596,16.8612,16.3386,16.7741,60400.0],["2006-02-10",16.7741,16.9483,16.3821,16.7378,28600.0],["2006-02-13",16.8902,16.9773,16.7596,16.8612,31000.0],["2006-02-14",16.9483,16.9483,16.6579,16.8684,50500.0],["2006-02-15",16.912,17.108,16.8467,16.9991,53500.0],["2006-02-16",16.97,17.1225,16.912,17.0136,32700.0],["2006-02-17",17.0354,17.0354,16.6217,16.7813,40100.0],["2006-02-21",16.5926,16.8902,16.5926,16.7305,52700.0],["2006-02-22",16.6942,16.8321,16.5563,16.6725,57300.0],["2006-02-23",16.6652,16.7233,16.4983,16.5346,36700.0],["2006-02-24",16.4402,16.7233,16.4402,16.6942,63100.0],["2006-02-27",16.716,17.137,16.4837,17.0572,36000.0],["2006-02-28",17.0644,17.2314,17.0644,17.2314,31500.0],["2006-03-01",17.2314,17.2749,16.7813,16.8031,75200.0],["2006-03-02",17.6596,18.0733,17.6306,17.9862,93700.0],["2006-03-03",17.8774,18.0733,17.8774,18.037,26800.0],["2006-03-06",18.1749,18.262,17.8193,18.008,43800.0],["2006-03-07",18.1096,18.1096,17.8483,17.8774,35200.0],["2006-03-08",17.9209,17.9209,17.5362,17.7032,34900.0],["2006-03-09",17.4854,18.2548,17.4854,18.0661,100100.0],["2006-03-10",17.9282,18.2838,17.9282,18.0588,43000.0],["2006-03-13",18.0733,18.1459,17.7394,18.1386,12100.0],["2006-03-14",17.9282,18.3274,17.8338,18.2911,32900.0],["2006-03-15",18.3274,18.3274,17.9717,18.1314,27100.0],["2006-03-16",18.3274,18.8209,18.2911,18.7411,57100.0],["2006-03-17",18.7411,18.8064,18.3854,18.654,29900.0],["2006-03-20",18.8427,18.9661,18.7048,18.9298,23200.0],["2006-03-21",18.5088,18.9661,18.4362,18.5088,59900.0],["2006-03-22",18.6613,18.8282,18.3419,18.6613,14600.0],["2006-03-23",18.6903,18.6903,18.3056,18.3491,9600.0],["2006-03-24",18.4725,18.7629,18.4725,18.6903,11100.0],["2006-03-27",18.8935,19.2201,18.8137,19.1766,39000.0],["2006-03-28",19.133,19.2274,19.1258,19.133,12400.0],["2006-03-29",19.2347,19.2347,18.8572,19.0968,8300.0],["2006-03-30",19.0895,19.2129,18.7411,19.0169,29300.0],["2006-03-31",19.1476,19.2347,18.9516,19.1258,14000.0],["2006-04-03",19.0024,19.1403,18.7701,18.9806,92600.0],["2006-04-04",18.7701,19.0532,18.204,18.3564,40900.0],["2006-04-05",18.4798,18.6395,17.8265,17.9862,76400.0],["2006-04-06",18.037,18.8572,17.8193,17.9209,42400.0],["2006-04-07",17.9935,18.7193,17.979,18.4362,25400.0],["2006-04-10",18.654,18.6613,18.0298,18.2185,27200.0],["2006-04-11",18.1822,18.3419,17.7467,17.9644,14000.0],["2006-04-12",18.1677,18.1677,17.333,17.558,35300.0],["2006-04-13",17.4201,17.6233,17.3983,17.5289,24400.0],["2006-04-17",17.4636,17.9862,17.4636,17.9717,14500.0],["2006-04-18",17.5943,18.7411,17.5943,18.4725,13900.0],["2006-04-19",18.5959,18.8935,17.7104,18.4362,17700.0],["2006-04-20",18.6395,18.9153,18.0153,18.7484,17500.0],["2006-04-21",18.9734,19.3798,18.7701,19.1258,31900.0],["2006-04-24",19.2855,19.3145,18.9588,19.0169,24800.0],["2006-04-25",19.1621,19.2855,18.7846,18.9008,21300.0],["2006-04-26",19.0532,19.0532,18.654,18.8427,22300.0],["2006-04-27",18.1532,19.0459,18.1532,18.8427,16600.0],["2006-04-28",18.9443,18.9443,17.1588,17.9136,117500.0],["2006-05-01",17.5725,18.6177,17.4709,18.4653,17600.0],["2006-05-02",18.0007,18.4362,17.7903,18.0806,36100.0],["2006-05-03",17.9427,18.0298,17.4999,17.6886,22500.0],["2006-05-04",17.6378,17.754,17.3112,17.4201,60600.0],["2006-05-05",17.2459,17.2749,16.8757,17.2749,61000.0],["2006-05-08",17.1225,17.3983,16.9555,17.362,25300.0],["2006-05-09",17.0281,17.391,17.0281,17.2604,22300.0],["2006-05-10",17.2531,18.2112,17.2531,18.1386,22000.0],["2006-05-11",18.3056,18.3056,17.6015,17.7975,38800.0],["2006-05-12",17.4273,17.8193,17.4273,17.6959,12100.0],["2006-05-15",17.4419,18.1169,17.2676,17.9572,32400.0],["2006-05-16",17.9282,17.9572,17.4854,17.5144,9800.0],["2006-05-17",17.6088,17.7685,17.2459,17.4781,24200.0],["2006-05-18",17.6088,17.7031,17.4709,17.5798,10900.0],["2006-05-19",17.8265,17.8265,17.5652,17.6814,29200.0],["2006-05-22",17.4927,18.0443,17.4927,17.8193,23500.0],["2006-05-23",17.8265,18.4725,17.6596,17.8338,32400.0],["2006-05-24",17.9644,18.0806,17.7249,17.7322,22500.0],["2006-05-25",17.8556,18.0225,17.5725,17.7685,24400.0],["2006-05-26",17.8991,17.9136,17.362,17.5435,31000.0],["2006-05-30",17.2967,17.616,17.2241,17.3838,17600.0],["2006-05-31",17.4781,17.5217,17.2241,17.2749,21500.0],["2006-06-01",17.0572,17.362,17.0572,17.2386,18100.0],["2006-06-02",17.3112,17.5797,17.0717,17.2168,22800.0],["2006-06-05",17.2386,17.4418,17.0136,17.2096,28800.0],["2006-06-06",17.391,17.391,16.745,16.7741,9800.0],["2006-06-07",16.9265,16.9265,16.2733,16.3676,11800.0],["2006-06-08",16.1934,16.2587,15.5329,15.6853,29100.0],["2006-06-09",15.424,16.4837,15.424,16.0918,24600.0],["2006-06-12",16.1644,16.7596,15.8595,16.4474,14300.0],["2006-06-13",16.3023,16.3313,15.8232,15.8305,10000.0],["2006-06-14",16.1934,16.3749,15.7652,16.0337,8000.0],["2006-06-15",16.0192,16.0192,15.6926,15.9539,16900.0],["2006-06-16",15.9684,15.9684,15.6127,15.8015,4700.0],["2006-06-19",15.6781,15.9176,15.6055,15.6055,5100.0],["2006-06-20",16.07,16.07,15.7361,15.7797,5100.0],["2006-06-21",15.9103,15.9103,15.4603,15.7652,14100.0],["2006-06-22",15.7724,15.8886,15.6055,15.816,15800.0],["2006-06-23",15.9321,15.9321,15.4821,15.4821,10800.0],["2006-06-26",15.5982,15.5982,15.0974,15.1482,10500.0],["2006-06-27",15.2861,15.9394,15.2861,15.6635,55900.0],["2006-06-28",15.7361,15.8958,15.5184,15.7144,13100.0],["2006-06-29",15.8886,16.2224,15.1119,15.2208,29000.0],["2006-06-30",15.2789,15.5474,15.17,15.424,18900.0],["2006-07-03",15.5764,15.7216,15.4313,15.5184,11200.0],["2006-07-05",15.62,15.62,15.4313,15.4385,6600.0],["2006-07-06",15.6345,15.9611,15.4313,15.5329,11700.0],["2006-07-07",15.7071,15.9611,15.4893,15.7434,22700.0],["2006-07-10",15.9611,16.041,15.5837,16.0047,31400.0],["2006-07-11",16.2733,16.3966,15.6345,15.9829,30800.0],["2006-07-12",16.1063,16.3821,16.07,16.1716,23900.0],["2006-07-13",15.9684,16.4402,15.7216,16.1789,51400.0],["2006-07-14",11.6134,12.7021,9.0584,9.2326,1387800.0],["2006-07-17",9.4504,9.5447,8.71,8.8189,306700.0],["2006-07-18",8.9278,8.9641,8.0132,8.1439,309000.0],["2006-07-19",8.2963,8.3326,7.8681,7.9624,208200.0],["2006-07-20",7.9842,8.2237,7.9842,8.1511,115700.0],["2006-07-21",8.1729,8.2092,7.8027,7.8027,61900.0],["2006-07-24",7.9842,8.1584,7.8173,7.8535,138200.0],["2006-07-25",7.9116,8.0278,7.839,7.9842,84300.0],["2006-07-26",8.0205,8.1729,7.8027,7.81,116800.0],["2006-07-27",7.9552,8.1294,7.6213,7.6431,128200.0],["2006-07-28",7.8753,8.1657,7.0624,7.3092,320000.0],["2006-07-31",7.4398,8.1947,7.3818,8.035,82600.0],["2006-08-01",7.9842,8.4052,7.8898,8.1076,85500.0],["2006-08-02",8.2237,8.4778,7.9915,8.0786,69900.0],["2006-08-03",8.2382,8.4487,8.1511,8.2963,72300.0],["2006-08-04",8.4415,8.4415,8.1657,8.1657,83300.0],["2006-08-07",8.2455,8.5213,8.1802,8.2745,54600.0],["2006-08-08",8.2745,8.4124,8.1657,8.1657,40700.0],["2006-08-09",8.3399,8.3471,8.2092,8.2455,48600.0],["2006-08-10",8.3181,8.3181,8.1874,8.202,40500.0],["2006-08-11",8.202,8.3181,8.035,8.035,50300.0],["2006-08-14",8.0568,8.2455,7.7665,7.81,41300.0],["2006-08-15",7.9334,8.0278,7.7882,7.8535,62600.0],["2006-08-16",7.9842,8.0132,7.8753,7.9842,46900.0],["2006-08-17",8.0423,8.1439,7.9624,8.0931,38200.0],["2006-08-18",8.1439,8.3399,8.1439,8.2745,36400.0],["2006-08-21",8.3471,8.3616,8.2382,8.2382,28900.0],["2006-08-22",8.1657,8.3616,7.9842,8.0205,17600.0],["2006-08-23",8.0786,8.1511,7.9116,7.9406,26900.0],["2006-08-24",7.9116,8.0568,7.9116,7.9189,31700.0],["2006-08-25",7.9189,8.0205,7.9189,7.9624,12500.0],["2006-08-28",8.0205,8.0205,7.8608,7.8608,27100.0],["2006-08-29",7.9189,7.9261,7.839,7.839,27000.0],["2006-08-30",7.8535,7.9769,7.7447,7.9479,47400.0],["2006-08-31",7.8898,7.9915,7.8608,7.9334,86000.0],["2006-09-01",8.0205,8.1511,7.8971,7.9406,71800.0],["2006-09-05",7.9987,8.0423,7.8753,7.9116,37000.0],["2006-09-06",7.8608,7.9479,7.8608,7.8826,31600.0],["2006-09-07",7.8826,7.9624,7.8463,7.9406,41200.0],["2006-09-08",7.9334,8.1294,7.9334,8.1076,42800.0],["2006-09-11",8.1657,8.2891,7.9842,8.006,25100.0],["2006-09-12",8.0205,8.2092,7.8535,7.9842,49600.0],["2006-09-13",8.0423,8.1874,7.9697,8.064,41800.0],["2006-09-14",8.1149,8.2165,8.0423,8.0423,36200.0],["2006-09-15",8.1076,8.1221,8.0495,8.1221,48500.0],["2006-09-18",8.1511,8.1584,8.006,8.0495,29200.0],["2006-09-19",8.0931,8.0931,7.8971,7.9334,35100.0],["2006-09-20",7.9334,8.0495,7.8971,7.9116,37900.0],["2006-09-21",7.9479,8.1076,7.9189,7.9915,22400.0],["2006-09-22",8.0495,8.4705,7.9915,8.2673,46200.0],["2006-09-25",8.3253,8.4705,8.1657,8.2891,28700.0],["2006-09-26",8.456,8.456,8.1657,8.3326,23400.0],["2006-09-27",8.3907,8.6737,8.2818,8.5286,41900.0],["2006-09-28",8.6883,8.7536,8.5939,8.6883,50100.0],["2006-09-29",8.7463,8.8915,8.681,8.6883,36300.0],["2006-10-02",8.71,8.71,8.3108,8.427,34400.0],["2006-10-03",8.485,8.5649,8.3907,8.4995,14900.0],["2006-10-04",8.6012,8.71,8.5068,8.6375,12100.0],["2006-10-05",8.71,9.1455,8.6447,9.0004,46600.0],["2006-10-06",9.0657,9.327,8.935,9.2907,43700.0],["2006-10-09",9.327,9.327,8.9641,9.1601,37400.0],["2006-10-10",9.1963,9.2834,9.0875,9.2326,24200.0],["2006-10-11",9.2834,9.327,9.0076,9.0802,14200.0],["2006-10-12",9.1673,9.4359,9.1601,9.4214,17500.0],["2006-10-13",9.3415,9.4504,9.2617,9.3851,22600.0],["2006-10-16",9.4504,9.9077,9.298,9.7552,41200.0],["2006-10-17",9.8278,10.1327,9.7843,9.9512,46400.0],["2006-10-18",9.9802,9.9802,9.7988,9.9149,55200.0],["2006-10-19",9.8786,10.3141,9.8786,10.2415,24100.0],["2006-10-20",10.3287,10.3287,9.8714,10.0238,26400.0],["2006-10-23",9.9585,9.973,9.7262,9.7915,26300.0],["2006-10-24",9.6899,9.8206,9.1601,9.3343,57600.0],["2006-10-25",9.2544,9.6101,9.2109,9.5157,23100.0],["2006-10-26",9.4431,9.7698,9.4431,9.6246,16400.0],["2006-10-27",9.6609,9.7988,9.6391,9.7625,14400.0],["2006-10-30",9.7625,9.7625,9.073,9.4359,76300.0],["2006-10-31",9.4359,9.581,9.2907,9.3052,28100.0],["2006-11-01",9.2326,9.5447,9.073,9.2181,31500.0],["2006-11-02",9.1818,9.1891,8.8334,8.9859,23100.0],["2006-11-03",8.9205,9.327,8.7608,9.2254,20900.0],["2006-11-06",9.3633,9.4867,9.1383,9.4867,23000.0],["2006-11-07",10.3504,10.6988,10.1617,10.1762,139500.0],["2006-11-08",10.2415,10.3214,9.8641,10.2125,37300.0],["2006-11-09",10.2415,10.2415,10.0601,10.1907,23200.0],["2006-11-10",10.1182,10.3141,10.0165,10.2778,17800.0],["2006-11-13",10.3287,10.3504,10.0093,10.3504,18300.0],["2006-11-14",10.1907,10.2706,10.0964,10.1907,14900.0],["2006-11-15",10.1182,10.2343,10.1109,10.1182,9500.0],["2006-11-16",10.1254,10.1254,9.9802,10.002,11800.0],["2006-11-17",9.9294,10.0891,9.8133,10.0238,39200.0],["2006-11-20",10.0456,10.2053,10.002,10.1182,15700.0],["2006-11-21",10.2125,10.2198,10.0528,10.0528,18400.0],["2006-11-22",10.1472,10.1472,9.7988,9.9585,14700.0],["2006-11-24",9.9802,9.9802,9.806,9.8786,11000.0],["2006-11-27",9.9657,10.3795,9.9657,10.2924,56600.0],["2006-11-28",10.3795,10.3795,10.1109,10.3504,36900.0],["2006-11-29",10.3504,10.3795,10.3069,10.3359,6700.0],["2006-11-30",10.3359,10.3359,10.1907,10.2415,11400.0],["2006-12-01",10.2415,10.3577,10.2415,10.3141,17500.0],["2006-12-04",10.3214,10.4012,10.3214,10.3722,11100.0],["2006-12-05",10.4085,10.5682,10.3722,10.4157,30000.0],["2006-12-06",10.3867,10.5972,10.3867,10.5319,47000.0],["2006-12-07",10.5899,10.815,10.5464,10.7932,35500.0],["2006-12-08",10.8004,11.2142,10.7859,11.098,41100.0],["2006-12-11",11.1706,11.6061,11.1198,11.5771,56600.0],["2006-12-12",11.6134,12.5062,11.5989,11.7948,105700.0],["2006-12-13",11.8311,12.4844,11.8311,12.1142,82400.0],["2006-12-14",12.2957,12.4844,12.2158,12.4844,89300.0],["2006-12-15",12.5134,12.6223,12.2594,12.3392,33200.0],["2006-12-18",12.4844,12.6876,12.3247,12.557,58600.0],["2006-12-19",12.6731,12.6949,12.0707,12.2231,32900.0],["2006-12-20",12.2231,12.6005,12.2231,12.3247,10700.0],["2006-12-21",12.2884,12.39,11.7948,11.9473,28400.0],["2006-12-22",12.2086,12.332,11.7658,11.8239,30700.0],["2006-12-26",11.9327,12.1578,11.7585,11.8674,32700.0],["2006-12-27",11.9182,11.9327,11.6497,11.686,18000.0],["2006-12-28",11.6134,11.6134,11.2722,11.4101,38100.0],["2006-12-29",11.3303,11.7005,11.2505,11.7005,28600.0],["2007-01-03",11.7658,12.2594,11.7368,12.0126,54700.0],["2007-01-04",12.1215,12.1215,11.686,11.8965,13300.0],["2007-01-05",11.8311,11.8311,11.4972,11.5626,19100.0],["2007-01-08",11.8456,11.8456,11.6569,11.6569,13800.0],["2007-01-09",11.6569,11.7876,11.5553,11.5771,7300.0],["2007-01-10",11.5698,11.8892,11.4319,11.8529,24600.0],["2007-01-11",11.7513,12.1215,11.6787,12.0852,27900.0],["2007-01-12",12.0344,12.3174,11.9182,12.3102,17800.0],["2007-01-16",12.4191,12.4191,12.165,12.3392,40800.0],["2007-01-17",12.3755,12.3755,11.8311,11.8456,30300.0],["2007-01-18",11.9836,12.0053,11.6279,11.6352,31100.0],["2007-01-19",11.6352,11.8311,11.5698,11.8021,11200.0],["2007-01-22",11.911,12.194,11.8021,11.9981,54200.0],["2007-01-23",12.165,12.165,11.2868,11.294,71300.0],["2007-01-24",11.323,11.5118,11.1198,11.2214,30400.0],["2007-01-25",11.4029,11.5626,11.2287,11.4682,19800.0],["2007-01-26",11.4682,11.5408,11.265,11.2868,13500.0],["2007-01-29",11.323,11.4174,10.9601,10.9601,62000.0],["2007-01-30",10.9601,11.0182,10.7787,10.8513,33400.0],["2007-01-31",10.7714,11.3013,10.7714,11.2432,35700.0],["2007-02-01",11.2868,11.4464,11.1634,11.323,31100.0],["2007-02-02",11.3593,11.5335,11.2287,11.2505,37100.0],["2007-02-05",11.3303,11.5408,11.3158,11.3884,29500.0],["2007-02-06",11.4827,11.5553,11.3085,11.4247,29900.0],["2007-02-07",11.4319,11.461,11.2577,11.2577,19600.0],["2007-02-08",11.2505,11.4972,11.1924,11.1997,50900.0],["2007-02-09",11.1634,11.4101,11.1488,11.1634,19400.0],["2007-02-12",11.3231,11.3231,10.9892,11.0182,34100.0],["2007-02-13",10.9456,11.2505,10.815,10.9456,43100.0],["2007-02-14",10.8948,11.0109,10.423,10.8367,49900.0],["2007-02-15",10.8875,11.098,10.815,10.8585,30700.0],["2007-02-16",10.8875,11.0545,10.815,10.9311,53500.0],["2007-02-20",11.0327,11.0835,10.9746,11.0037,33100.0],["2007-02-21",10.9964,11.0763,10.9892,10.9892,20000.0],["2007-02-22",11.069,11.069,10.9674,11.0327,18700.0],["2007-02-23",11.1053,11.1053,10.9964,11.0109,20600.0],["2007-02-26",10.9964,10.9964,10.815,10.9529,31800.0],["2007-02-27",10.8875,10.8875,10.6117,10.6843,46000.0],["2007-02-28",10.6117,10.8004,10.423,10.7061,39400.0],["2007-03-01",10.5246,10.6553,10.3867,10.5682,11700.0],["2007-03-02",10.4811,10.5827,10.4448,10.5319,13700.0],["2007-03-05",10.3722,10.4303,10.0165,10.0891,25700.0],["2007-03-06",10.2125,10.2561,9.777,9.9875,40600.0],["2007-03-07",9.6464,9.6464,7.7665,8.0495,698300.0],["2007-03-08",8.1657,8.2673,8.0205,8.1076,92400.0],["2007-03-09",8.2963,8.2963,8.006,8.006,123800.0],["2007-03-12",7.9697,8.1511,7.9479,7.9479,91000.0],["2007-03-13",7.9479,8.0277,7.7737,7.7737,103100.0],["2007-03-14",7.9116,8.0423,7.7519,7.8173,51500.0],["2007-03-15",7.8681,7.9261,7.839,7.9116,41100.0],["2007-03-16",7.9479,8.0132,7.781,7.9044,37200.0],["2007-03-19",7.9915,8.006,7.839,7.839,39700.0],["2007-03-20",7.8027,7.9842,7.8027,7.9116,39500.0],["2007-03-21",7.9697,8.1947,7.9697,8.1294,54600.0],["2007-03-22",8.0713,8.6375,8.0713,8.5286,125500.0],["2007-03-23",8.6157,8.6955,8.5358,8.6665,19400.0],["2007-03-26",8.7681,8.7681,8.6447,8.7173,42800.0],["2007-03-27",8.7245,8.7245,8.5503,8.6084,22800.0],["2007-03-28",8.5431,8.6084,8.2745,8.3834,25300.0],["2007-03-29",8.427,8.4778,8.2745,8.3326,25200.0],["2007-03-30",8.2745,8.3108,8.2745,8.2745,18300.0],["2007-04-02",8.2382,8.3544,8.2382,8.3036,13600.0],["2007-04-03",8.2455,8.3108,8.202,8.3108,28200.0],["2007-04-04",8.26,8.485,8.26,8.4705,26000.0],["2007-04-05",8.5504,8.7318,8.4705,8.7318,13200.0],["2007-04-09",8.7391,8.7463,8.5794,8.6883,16100.0],["2007-04-10",8.7463,8.7463,8.5358,8.5649,15100.0],["2007-04-11",8.4923,8.5939,8.2382,8.2382,19900.0],["2007-04-12",8.231,8.485,8.231,8.4415,18000.0],["2007-04-13",8.3761,8.5939,8.3761,8.4632,21400.0],["2007-04-16",8.4778,8.6012,8.4778,8.4923,19300.0],["2007-04-17",8.4923,8.6302,8.456,8.4923,25600.0],["2007-04-18",8.4923,8.6302,8.3471,8.6012,26300.0],["2007-04-19",8.5576,8.5576,8.1947,8.202,75800.0],["2007-04-20",8.2019,8.456,8.2019,8.3399,23900.0],["2007-04-23",8.3399,8.4124,8.064,8.202,25400.0],["2007-04-24",8.2165,8.3471,8.0568,8.2891,26000.0],["2007-04-25",8.3253,8.3616,8.0713,8.0713,17000.0],["2007-04-26",8.2528,8.3471,8.1221,8.3326,25000.0],["2007-04-27",8.3616,8.3834,8.26,8.3326,7400.0],["2007-04-30",8.2745,8.5068,8.1294,8.1294,23500.0],["2007-05-01",8.1366,8.427,8.1003,8.2237,30400.0],["2007-05-02",8.2528,8.3471,8.0931,8.1584,46700.0],["2007-05-03",8.1439,8.2891,8.0277,8.2165,22500.0],["2007-05-04",8.3108,8.3108,8.1729,8.3036,34200.0],["2007-05-07",10.0165,10.1544,9.581,9.8206,379100.0],["2007-05-08",9.7988,10.3359,9.7044,10.2343,108300.0],["2007-05-09",10.169,10.4666,10.0311,10.4375,49800.0],["2007-05-10",10.5029,10.5174,10.1327,10.3432,101500.0],["2007-05-11",10.3722,10.5246,10.3432,10.5246,36000.0],["2007-05-14",10.4811,10.6771,10.3795,10.6335,37100.0],["2007-05-15",10.5537,10.5972,10.3867,10.5972,26400.0],["2007-05-16",10.5101,10.6045,10.3795,10.452,97200.0],["2007-05-17",10.3867,10.7932,10.3867,10.7424,34500.0],["2007-05-18",10.6771,10.9746,10.5754,10.9746,42600.0],["2007-05-21",10.9746,11.098,10.9093,11.0109,31000.0],["2007-05-22",11.0472,11.1343,10.815,11.0545,60300.0],["2007-05-23",10.9674,11.4464,10.9674,11.294,77000.0],["2007-05-24",11.0617,11.2795,11.0182,11.2142,32700.0],["2007-05-25",11.1416,11.4319,10.9892,11.2868,35400.0],["2007-05-29",11.3013,11.4682,11.1416,11.4247,88400.0],["2007-05-30",11.2722,11.5263,11.1416,11.519,66900.0],["2007-05-31",11.4682,11.5698,11.1634,11.519,35400.0],["2007-06-01",11.4392,11.4682,11.2868,11.323,24700.0],["2007-06-04",11.4101,11.4101,11.1634,11.323,22700.0],["2007-06-05",11.1997,11.3521,11.1271,11.1851,23100.0],["2007-06-06",11.1779,11.4319,10.9964,11.4174,50300.0],["2007-06-07",11.2722,11.5553,11.265,11.5553,62800.0],["2007-06-08",11.4464,11.4464,11.2359,11.3666,17100.0],["2007-06-11",11.3956,11.6134,11.323,11.5553,51000.0],["2007-06-12",11.4029,11.4682,11.3013,11.4464,29000.0],["2007-06-13",11.3884,11.4029,11.1561,11.4029,23900.0],["2007-06-14",11.294,11.3884,11.1488,11.3593,37400.0],["2007-06-15",11.2868,11.4537,11.1997,11.4392,48300.0],["2007-06-18",11.4392,11.7513,11.4392,11.7077,83300.0],["2007-06-19",11.715,12.1578,11.5553,12.0561,123800.0],["2007-06-20",12.0344,12.3392,11.8384,12.0126,72400.0],["2007-06-21",11.94,12.2231,11.8674,12.0779,32900.0],["2007-06-22",12.0198,12.3392,11.9981,12.2594,28600.0],["2007-06-25",12.2521,12.5207,12.2449,12.4916,44000.0],["2007-06-26",12.4844,13.4135,12.2666,13.261,157100.0],["2007-06-27",13.2247,13.6094,13.1667,13.3917,99400.0],["2007-06-28",13.428,13.6094,13.1884,13.4425,38700.0],["2007-06-29",13.4207,13.4425,13.0651,13.4425,15700.0],["2007-07-02",13.4497,13.5659,13.2102,13.5006,35800.0],["2007-07-03",13.4715,13.7619,13.3772,13.711,20500.0],["2007-07-05",13.7183,13.9578,13.6675,13.7256,25200.0],["2007-07-06",13.6094,13.7836,13.4933,13.7619,10100.0],["2007-07-09",13.8853,13.8853,13.0142,13.3844,40400.0],["2007-07-10",13.3844,13.6965,13.3626,13.3772,12800.0],["2007-07-11",13.3917,13.3917,13.007,13.0651,19200.0],["2007-07-12",13.1449,13.1812,12.7021,12.7239,26200.0],["2007-07-13",12.7312,12.7312,12.0126,12.1432,50200.0],["2007-07-16",12.1505,12.5352,11.8239,12.5279,57700.0],["2007-07-17",12.4916,12.6078,12.3174,12.4989,33400.0],["2007-07-18",12.4118,12.4118,12.2013,12.4045,23200.0],["2007-07-19",12.3973,12.3973,12.0126,12.0416,15400.0],["2007-07-20",12.0561,12.1069,11.8819,11.9545,19900.0],["2007-07-23",11.9545,12.2303,11.8674,11.8674,24800.0],["2007-07-24",11.8602,12.194,11.4464,11.8384,24700.0],["2007-07-25",11.7223,11.8094,11.4755,11.7731,19600.0],["2007-07-26",11.5698,11.5698,10.8948,10.8948,31600.0],["2007-07-27",9.131,9.2254,7.7592,8.0423,357700.0],["2007-07-30",8.064,8.6665,7.8027,7.9334,187900.0],["2007-07-31",7.9406,8.6375,7.9406,8.4415,105300.0],["2007-08-01",8.4197,8.6375,8.3471,8.3979,54500.0],["2007-08-02",8.427,9.2544,8.4124,9.1165,53900.0],["2007-08-03",9.102,9.3633,8.9568,9.0875,34600.0],["2007-08-06",9.0439,9.0439,8.1729,8.2165,70600.0],["2007-08-07",8.2092,8.8189,8.0205,8.2818,59700.0],["2007-08-08",8.3253,8.9423,8.1802,8.9133,86300.0],["2007-08-09",8.8044,8.8044,7.9552,8.0132,116400.0],["2007-08-10",7.9915,8.3036,7.9842,8.0205,65500.0],["2007-08-13",7.9842,8.006,7.7665,7.8027,138500.0],["2007-08-14",7.839,7.839,7.2801,7.2801,147200.0],["2007-08-15",7.2656,7.4906,6.9898,7.1059,126300.0],["2007-08-16",6.9753,7.4471,6.7793,6.8664,110300.0],["2007-08-17",7.0188,7.4979,7.0116,7.2221,87600.0],["2007-08-20",7.2584,7.5632,7.2293,7.4761,80400.0],["2007-08-21",7.5414,7.6503,7.2584,7.2656,69800.0],["2007-08-22",7.3164,7.6576,7.2221,7.5197,74300.0],["2007-08-23",7.5124,7.7955,7.3455,7.3672,87500.0],["2007-08-24",7.4035,7.556,7.2148,7.2221,55400.0],["2007-08-27",7.2438,7.3818,7.0769,7.135,49500.0],["2007-08-28",7.0914,7.2221,6.5761,6.7067,112500.0],["2007-08-29",6.714,6.743,6.3801,6.5325,125900.0],["2007-08-30",6.5108,6.6414,6.097,6.1551,95200.0],["2007-08-31",6.1769,6.518,6.1769,6.322,54400.0],["2007-09-04",6.7503,7.0987,6.518,6.8374,173500.0],["2007-09-05",6.8446,7.164,6.8446,7.0696,72400.0],["2007-09-06",7.1205,7.2076,6.9027,6.9463,58600.0],["2007-09-07",6.968,7.0551,6.6995,6.743,46800.0],["2007-09-10",6.7938,7.0043,6.5543,6.6341,34200.0],["2007-09-11",6.6777,6.9898,6.547,6.6777,62600.0],["2007-09-12",6.714,6.9317,6.714,6.8664,36600.0],["2007-09-13",6.8664,7.0261,6.8664,6.9608,29200.0],["2007-09-14",6.9608,7.4689,6.9608,7.4689,54800.0],["2007-09-17",7.5124,7.5124,7.0696,7.3745,59700.0],["2007-09-18",7.418,7.585,7.0696,7.5269,52200.0],["2007-09-19",7.614,7.614,7.3164,7.5777,34500.0],["2007-09-20",7.5269,7.8898,7.3672,7.8173,20000.0],["2007-09-21",7.9116,7.9479,7.6648,7.6648,19400.0],["2007-09-24",7.6358,7.6939,7.4398,7.4398,28700.0],["2007-09-25",7.781,7.8027,7.3382,7.5487,67200.0],["2007-09-26",7.6213,7.9406,7.4398,7.8898,57000.0],["2007-09-27",7.8826,7.9334,7.7737,7.8898,8500.0],["2007-09-28",7.8173,7.8898,7.6939,7.7156,15800.0],["2007-10-01",7.7664,7.7664,7.2656,7.4543,42100.0],["2007-10-02",7.4035,7.6793,7.4035,7.6068,32500.0],["2007-10-03",7.6213,7.7011,7.4471,7.6358,25700.0],["2007-10-04",7.6939,7.6939,7.4108,7.4108,7400.0],["2007-10-05",7.5051,7.5777,7.4108,7.418,9600.0],["2007-10-08",7.4471,7.5632,7.2221,7.2947,36500.0],["2007-10-09",7.3455,7.4035,7.2221,7.2511,23700.0],["2007-10-10",7.2801,7.3527,6.9898,7.0987,29000.0],["2007-10-11",7.0987,7.2656,6.8446,7.0842,33500.0],["2007-10-12",7.0842,7.1567,6.9027,7.0043,34400.0],["2007-10-15",6.9825,7.193,6.9825,7.0769,18200.0],["2007-10-16",7.1277,7.3527,7.0914,7.2511,23500.0],["2007-10-17",7.3455,7.3455,6.91,6.9898,52800.0],["2007-10-18",6.91,7.0188,6.9027,6.9898,15700.0],["2007-10-19",6.9463,6.9608,6.7648,6.8664,32600.0],["2007-10-22",6.8592,6.9027,6.5833,6.7358,24500.0],["2007-10-23",6.2712,6.2712,4.8776,4.9575,402600.0],["2007-10-24",5.1171,5.1171,4.8994,4.9357,107300.0],["2007-10-25",4.9792,5.0155,4.9067,4.972,30700.0],["2007-10-26",5.0083,5.0373,4.9067,5.001,72600.0],["2007-10-29",4.9938,5.0809,4.9792,5.0518,53600.0],["2007-10-30",5.0591,5.2333,4.9357,4.9502,51500.0],["2007-10-31",4.972,5.1534,4.972,5.1026,67400.0],["2007-11-01",5.1389,5.2405,4.9357,5.1389,50900.0],["2007-11-02",5.197,5.2405,5.03,5.0954,31200.0],["2007-11-05",5.0083,5.1752,4.972,5.0083,32400.0],["2007-11-06",5.0809,5.2405,4.972,5.2405,20500.0],["2007-11-07",5.2188,5.2405,5.0809,5.1099,14200.0],["2007-11-08",5.1026,5.1099,4.7905,4.7905,81600.0],["2007-11-09",4.7905,5.2623,4.7905,5.1607,25600.0],["2007-11-12",5.1244,5.2551,5.1244,5.1607,35900.0],["2007-11-13",5.1607,5.3059,5.1534,5.168,39200.0],["2007-11-14",5.1752,5.2841,5.1317,5.1389,60200.0],["2007-11-15",5.1244,5.1244,5.0663,5.0736,14800.0],["2007-11-16",5.1389,5.1897,5.0663,5.168,13800.0],["2007-11-19",5.168,5.2188,5.1462,5.197,12400.0],["2007-11-20",5.2405,5.2405,4.9429,4.9865,26100.0],["2007-11-21",4.9357,5.0446,4.9357,4.9575,17000.0],["2007-11-23",5.0155,5.0155,4.8776,4.8776,5400.0],["2007-11-26",4.8849,5.0155,4.8776,4.9284,26700.0],["2007-11-27",4.9212,5.0083,4.7615,4.7833,22600.0],["2007-11-28",4.8558,4.9067,4.7833,4.9067,20000.0],["2007-11-29",4.9284,5.0518,4.8413,5.0446,7300.0],["2007-11-30",5.0809,5.2623,5.0663,5.0809,39500.0],["2007-12-03",5.1171,5.2551,4.8631,5.197,23600.0],["2007-12-04",5.168,5.226,5.0663,5.226,8000.0],["2007-12-05",5.2623,5.2623,5.1171,5.1462,12800.0],["2007-12-06",5.1534,5.1534,4.9067,4.9212,49200.0],["2007-12-07",4.9647,5.0809,4.9139,4.9357,26400.0],["2007-12-10",4.9357,4.9647,4.9212,4.9284,61400.0],["2007-12-11",4.9139,5.0083,4.8413,4.8704,28500.0],["2007-12-12",5.0083,5.1462,4.8994,4.9212,33600.0],["2007-12-13",4.8631,5.0954,4.7615,4.8704,40800.0],["2007-12-14",4.8268,5.1317,4.805,4.9792,28600.0],["2007-12-17",4.9792,4.9865,4.7905,4.8268,53900.0],["2007-12-18",4.8631,4.9429,4.805,4.8486,22300.0],["2007-12-19",4.8196,4.8921,4.8196,4.8776,17600.0],["2007-12-20",4.8849,4.8849,4.7325,4.7542,31100.0],["2007-12-21",4.7542,4.7978,4.4566,4.58,113900.0],["2007-12-24",4.6091,4.9792,4.6091,4.8994,22300.0],["2007-12-26",4.8994,4.9357,4.7397,4.7397,35900.0],["2007-12-27",4.7179,4.805,4.4784,4.5074,63100.0],["2007-12-28",4.4131,4.7179,4.3841,4.5365,94800.0],["2007-12-31",4.5365,4.5437,4.3623,4.4494,76700.0],["2008-01-02",4.4784,4.5074,4.3841,4.3913,13600.0],["2008-01-03",4.4349,4.4784,4.2389,4.2461,35800.0],["2008-01-04",4.2389,4.4857,4.1736,4.3623,48900.0],["2008-01-07",4.4421,4.4421,4.355,4.355,23400.0],["2008-01-08",4.3332,4.4929,4.1155,4.3332,41100.0],["2008-01-09",4.2824,4.2824,3.8905,3.9703,52700.0],["2008-01-10",3.9921,4.2316,3.9268,3.9921,33100.0],["2008-01-11",3.9558,4.1373,3.9558,4.0139,27300.0],["2008-01-14",4.0139,4.0937,3.905,3.9921,25300.0],["2008-01-15",4.0356,4.0719,3.8977,4.0284,38200.0],["2008-01-16",4.0066,4.4566,3.9703,4.4349,43300.0],["2008-01-17",4.3841,4.5002,4.2607,4.4276,15300.0],["2008-01-18",4.5074,4.5074,4.2607,4.3913,30600.0],["2008-01-22",4.1228,4.2607,3.9921,4.2244,45800.0],["2008-01-23",4.0211,4.2824,4.0211,4.2679,25300.0],["2008-01-24",4.2679,4.3841,4.2679,4.3623,18700.0],["2008-01-25",4.4276,4.4276,4.3187,4.3768,22600.0],["2008-01-28",4.4203,4.4203,4.2099,4.355,41200.0],["2008-01-29",4.3986,4.6308,4.2171,4.5655,48500.0],["2008-01-30",4.5655,5.03,4.4784,4.7179,54600.0],["2008-01-31",4.7252,5.0446,4.5655,4.9284,35400.0],["2008-02-01",4.8776,5.0518,4.7615,5.0155,31000.0],["2008-02-04",4.9502,5.1607,4.9429,5.0663,56700.0],["2008-02-05",5.0228,5.0954,4.972,4.972,17300.0],["2008-02-06",4.9865,5.0228,4.9357,4.9357,8300.0],["2008-02-07",4.9938,4.9938,4.6744,4.6816,21700.0],["2008-02-08",4.7542,4.7905,4.522,4.522,20400.0],["2008-02-11",4.4857,4.4857,4.0502,4.4276,30000.0],["2008-02-12",4.2461,4.3187,4.1808,4.1808,11100.0],["2008-02-13",4.159,4.3623,4.1155,4.2171,6200.0],["2008-02-14",4.2099,4.2679,4.13,4.2099,16100.0],["2008-02-15",4.159,4.3187,3.8687,4.2026,42200.0],["2008-02-19",4.3478,4.3478,4.2244,4.3405,26700.0],["2008-02-20",4.2461,4.3913,4.101,4.3913,15400.0],["2008-02-21",4.4857,4.522,4.4349,4.4639,29000.0],["2008-02-22",4.3768,4.5147,4.3187,4.5147,22600.0],["2008-02-25",4.3986,4.3986,4.2099,4.2897,15000.0],["2008-02-26",4.2316,4.4494,4.2244,4.4203,12100.0],["2008-02-27",4.551,4.551,4.3841,4.5002,7500.0],["2008-02-28",4.0502,4.2679,3.6437,4.2026,133300.0],["2008-02-29",4.1227,4.2316,3.8397,4.1155,51500.0],["2008-03-03",4.1082,4.1082,3.8106,3.8397,24400.0],["2008-03-04",3.7598,3.9776,3.68,3.9268,18800.0],["2008-03-05",3.8905,4.0792,3.7018,3.7598,43300.0],["2008-03-06",3.709,3.7381,3.5058,3.5421,41500.0],["2008-03-07",3.5929,3.8614,3.484,3.7816,44200.0],["2008-03-10",3.7744,3.7744,3.5566,3.6873,23200.0],["2008-03-11",3.709,3.934,3.6872,3.8106,38300.0],["2008-03-12",3.6727,3.9848,3.6727,3.9558,33000.0],["2008-03-13",3.9123,3.9631,3.8106,3.9558,18800.0],["2008-03-14",3.9195,4.2824,3.8977,4.1518,21000.0],["2008-03-17",3.9921,3.9921,3.5493,3.651,38000.0],["2008-03-18",3.8324,4.0502,3.7961,4.0211,29000.0],["2008-03-19",3.9703,3.9703,3.6727,3.6727,7600.0],["2008-03-20",3.9703,3.9921,3.6292,3.6292,14000.0],["2008-03-24",3.651,3.9558,3.651,3.9268,30400.0],["2008-03-25",3.8832,4.0211,3.8106,3.9123,16800.0],["2008-03-26",3.9195,4.0865,3.8832,4.0357,71500.0],["2008-03-27",4.0356,4.101,4.0211,4.0719,20400.0],["2008-03-28",4.0139,4.2244,4.0139,4.1736,33000.0],["2008-03-31",4.1881,4.2316,4.0211,4.1082,26400.0],["2008-04-01",4.1518,4.2534,4.1227,4.2171,13100.0],["2008-04-02",4.2534,4.355,4.2099,4.2824,16300.0],["2008-04-03",4.0502,4.2244,3.8324,3.8832,16600.0],["2008-04-04",3.8977,4.2752,3.8977,4.13,32000.0],["2008-04-07",4.2099,4.2099,3.8542,3.8977,13000.0],["2008-04-08",3.8469,4.0574,3.8324,3.9921,6400.0],["2008-04-09",3.9921,4.101,3.905,4.0357,11700.0],["2008-04-10",3.9921,4.0429,3.9558,3.9776,11900.0],["2008-04-11",3.9994,4.0502,3.9558,4.0502,24800.0],["2008-04-14",3.9848,4.0139,3.8106,3.8106,16300.0],["2008-04-15",3.7526,3.8397,3.6582,3.6582,19600.0],["2008-04-16",3.68,3.7235,3.513,3.5711,56500.0],["2008-04-17",3.5566,3.7018,3.5348,3.6727,12900.0],["2008-04-18",3.6945,3.9703,3.6945,3.7453,10000.0],["2008-04-21",3.7889,3.8179,3.6364,3.709,8100.0],["2008-04-22",3.8977,3.9558,3.7381,3.7743,17400.0],["2008-04-23",3.7163,3.7671,3.6727,3.6945,90900.0],["2008-04-24",3.7526,3.8832,3.6945,3.7816,15700.0],["2008-04-25",3.8469,4.0792,3.7671,3.7743,28300.0],["2008-04-28",3.7235,3.8469,3.7163,3.8106,13400.0],["2008-04-29",3.8106,3.9195,3.8106,3.9123,10500.0],["2008-04-30",3.9123,3.9123,3.7526,3.8469,8800.0],["2008-05-01",3.8179,3.9123,3.8179,3.905,7700.0],["2008-05-02",3.8397,3.8977,3.8397,3.8687,4300.0],["2008-05-05",3.8469,3.8832,3.8469,3.876,2700.0],["2008-05-06",3.8179,3.9123,3.8179,3.9123,2700.0],["2008-05-07",3.8614,4.0502,3.8469,4.0502,9100.0],["2008-05-08",3.8324,4.1155,3.8179,3.9921,13100.0],["2008-05-09",3.9921,4.1227,3.8832,4.0429,15400.0],["2008-05-12",4.1445,4.1518,3.9921,4.0502,17400.0],["2008-05-13",4.0865,4.2099,4.0865,4.1953,12200.0],["2008-05-14",4.2607,4.3405,4.0284,4.326,34700.0],["2008-05-15",4.355,4.355,4.2461,4.3405,25900.0],["2008-05-16",4.3115,4.355,4.0211,4.1445,8500.0],["2008-05-19",4.1445,4.2897,4.1227,4.2607,6300.0],["2008-05-20",4.2824,4.2897,4.2099,4.2171,10100.0],["2008-05-21",4.2461,4.297,4.1518,4.2752,7200.0],["2008-05-22",4.1227,4.326,4.1082,4.297,10900.0],["2008-05-23",4.3187,4.3187,4.0211,4.2099,10400.0],["2008-05-27",4.0574,4.3115,4.0139,4.3115,3000.0],["2008-05-28",4.3187,4.3187,4.1082,4.1082,6900.0],["2008-05-29",4.13,4.2099,4.13,4.1663,10900.0],["2008-05-30",4.13,4.2534,4.1155,4.2534,6100.0],["2008-06-02",4.2824,4.2824,4.1373,4.159,4700.0],["2008-06-03",4.1155,4.1518,3.9994,4.0719,35000.0],["2008-06-04",4.159,4.2752,4.0139,4.159,14600.0],["2008-06-05",4.0647,4.159,4.0647,4.159,4200.0],["2008-06-06",4.159,4.1736,3.9994,4.0139,5300.0],["2008-06-09",3.9921,4.1518,3.9921,4.1228,15400.0],["2008-06-10",4.0357,4.355,3.9921,4.0211,8600.0],["2008-06-11",4.1155,4.1228,3.9921,3.9921,4700.0],["2008-06-12",3.9921,4.0647,3.9921,4.0429,11000.0],["2008-06-13",4.0647,4.0937,3.9994,4.0574,5400.0],["2008-06-16",3.9921,4.0574,3.9921,4.0211,19900.0],["2008-06-17",3.9994,4.0792,3.9994,3.9994,10500.0],["2008-06-18",4.0357,4.0357,3.9994,3.9994,15500.0],["2008-06-19",3.9994,4.0357,3.9195,3.9921,23300.0],["2008-06-20",3.9921,3.9921,3.9268,3.9413,5300.0],["2008-06-23",3.9848,3.9848,3.8469,3.934,17900.0],["2008-06-24",3.8614,3.9268,3.8252,3.8977,4300.0],["2008-06-25",3.8614,3.8614,3.709,3.7453,13600.0],["2008-06-26",3.7018,3.7671,3.4477,3.5711,27700.0],["2008-06-27",3.6292,3.6292,3.3679,3.3897,11200.0],["2008-06-30",3.3461,3.5784,3.3461,3.4985,3600.0],["2008-07-01",3.3606,3.3606,3.0413,3.2808,16700.0],["2008-07-02",3.1937,3.1937,3.034,3.1066,10100.0],["2008-07-03",3.1429,3.1864,3.1066,3.1356,3600.0],["2008-07-07",3.0848,3.1501,2.9977,3.1138,18100.0],["2008-07-08",3.063,3.1501,3.034,3.1356,13500.0],["2008-07-09",3.1356,3.2663,3.1356,3.2663,4900.0],["2008-07-10",3.2663,3.3461,3.1574,3.2445,10700.0],["2008-07-11",3.1646,3.1646,2.9251,2.9977,33100.0],["2008-07-14",3.1574,3.1574,2.9106,2.9832,13800.0],["2008-07-15",2.9759,3.0413,2.8743,2.9251,18400.0],["2008-07-16",2.8453,2.9396,2.7291,2.7582,28500.0],["2008-07-17",2.9033,3.034,2.78,2.8308,28500.0],["2008-07-18",2.9106,2.9687,2.7872,2.9614,11900.0],["2008-07-21",2.9396,2.9832,2.8816,2.9324,13200.0],["2008-07-22",2.9033,3.005,2.8743,2.9687,23300.0],["2008-07-23",2.9614,3.0122,2.9106,2.9759,28100.0],["2008-07-24",2.9759,3.0122,2.9179,2.9904,19800.0],["2008-07-25",3.7163,4.101,3.68,3.68,128100.0],["2008-07-28",3.7598,3.8324,3.68,3.7018,36300.0],["2008-07-29",3.6437,3.7671,3.5929,3.7381,29200.0],["2008-07-30",3.7381,3.9485,3.5929,3.8687,17400.0],["2008-07-31",3.8034,3.8324,3.7671,3.8106,17400.0],["2008-08-01",3.8034,3.9413,3.7381,3.9123,14000.0],["2008-08-04",3.7526,3.8614,3.3534,3.709,48900.0],["2008-08-05",3.709,3.8034,3.651,3.8034,14900.0],["2008-08-06",3.8106,3.9848,3.7598,3.9848,30300.0],["2008-08-07",3.8179,3.9486,3.8106,3.8615,29300.0],["2008-08-08",3.8469,4.0865,3.8469,4.0865,34200.0],["2008-08-11",4.1736,4.4639,4.1228,4.1736,61300.0],["2008-08-12",4.1736,4.4058,4.1228,4.2824,39000.0],["2008-08-13",4.3405,4.355,4.2461,4.3478,24700.0],["2008-08-14",4.3187,4.355,4.1808,4.355,48900.0],["2008-08-15",4.297,4.297,4.1736,4.2026,3900.0],["2008-08-18",4.2752,4.2824,4.13,4.1373,8800.0],["2008-08-19",4.1227,4.2461,4.0356,4.0865,11600.0],["2008-08-20",4.0284,4.0429,3.7381,3.905,48400.0],["2008-08-21",3.9195,3.9195,3.7018,3.7235,17600.0],["2008-08-22",3.7453,3.7453,3.709,3.7163,5000.0],["2008-08-25",3.7308,3.7381,3.6437,3.68,14400.0],["2008-08-26",3.7598,3.7598,3.6655,3.6945,3300.0],["2008-08-27",3.8324,3.8977,3.7308,3.7308,3100.0],["2008-08-28",3.7308,3.7961,3.709,3.7743,2300.0],["2008-08-29",3.8252,3.8469,3.8179,3.8469,3200.0],["2008-09-02",3.8106,3.876,3.7743,3.8106,5000.0],["2008-09-03",3.7961,3.8397,3.7961,3.8397,2400.0],["2008-09-04",3.7743,3.7961,3.7381,3.7381,4900.0],["2008-09-05",3.7453,3.7453,3.6655,3.6655,4300.0],["2008-09-08",3.6582,3.7308,3.5929,3.6582,9300.0],["2008-09-09",3.6727,3.6727,3.5929,3.5929,7700.0],["2008-09-10",3.5784,3.5856,3.4768,3.4768,10100.0],["2008-09-11",3.4622,3.6074,3.3171,3.4622,14400.0],["2008-09-12",3.484,3.484,3.3969,3.3969,7200.0],["2008-09-15",3.2663,3.2663,3.1211,3.1864,16200.0],["2008-09-16",3.1937,3.23,3.1574,3.1792,2900.0],["2008-09-17",3.1066,3.1719,2.8308,2.8598,36900.0],["2008-09-18",3.1646,3.1646,2.8525,2.8525,17000.0],["2008-09-19",3.1501,3.2663,3.0122,3.1937,14400.0],["2008-09-22",2.9687,3.259,2.9687,3.1501,19000.0],["2008-09-23",3.2372,3.2663,3.0195,3.1211,16400.0],["2008-09-24",3.063,3.0703,2.9106,2.9396,18500.0],["2008-09-25",2.9396,3.0485,2.9033,3.0122,6300.0],["2008-09-26",2.8743,2.9396,2.8671,2.8671,8200.0],["2008-09-29",2.8671,3.2445,2.0469,2.0686,52600.0],["2008-09-30",2.2211,2.5767,2.1848,2.417,50000.0],["2008-10-01",2.5404,2.7654,2.5404,2.5622,12200.0],["2008-10-02",2.4751,2.4751,2.3227,2.3517,7400.0],["2008-10-03",2.2719,2.4316,2.2356,2.2501,6600.0],["2008-10-06",2.1848,2.2574,1.9961,1.9961,31200.0],["2008-10-07",2.0977,2.2283,1.996,2.1775,168100.0],["2008-10-08",2.0396,2.0614,1.8436,1.938,24700.0],["2008-10-09",1.909,1.9743,1.6912,1.8799,29100.0],["2008-10-10",1.7275,1.8509,1.6331,1.8001,26500.0],["2008-10-13",1.8291,2.1049,1.8291,2.0106,7900.0],["2008-10-14",2.1993,2.2138,1.967,1.967,26300.0],["2008-10-15",1.967,2.0759,1.6912,2.0323,22000.0],["2008-10-16",2.0977,2.163,2.0614,2.163,27400.0],["2008-10-17",2.1775,2.5404,2.1775,2.5332,27900.0],["2008-10-20",2.6275,2.6275,2.2501,2.4824,19100.0],["2008-10-21",2.6711,2.7074,2.4316,2.4824,9600.0],["2008-10-22",2.3953,2.4678,2.3953,2.4388,7500.0],["2008-10-23",2.4824,2.584,2.4824,2.5549,7900.0],["2008-10-24",2.5695,2.5695,2.4533,2.4678,5200.0],["2008-10-27",2.3735,2.3953,2.1775,2.2501,31400.0],["2008-10-28",2.2501,2.3372,2.192,2.2211,12500.0],["2008-10-29",2.5404,3.0413,2.5187,2.7654,53300.0],["2008-10-30",2.7509,2.8308,2.6203,2.8162,24300.0],["2008-10-31",2.8235,3.0122,2.8235,3.0122,16900.0],["2008-11-03",2.6929,3.0775,2.5477,3.0195,12000.0],["2008-11-04",3.1429,3.1792,3.005,3.1066,19800.0],["2008-11-05",3.0848,3.1792,2.8816,3.1792,9300.0],["2008-11-06",3.034,3.0485,2.7437,2.8743,7500.0],["2008-11-07",2.8743,2.9396,2.78,2.8743,53300.0],["2008-11-10",2.6348,2.7364,2.5912,2.642,6700.0],["2008-11-11",2.5477,2.5622,2.4969,2.5187,5200.0],["2008-11-12",2.5041,2.5041,2.3517,2.3517,7400.0],["2008-11-13",2.3082,2.6711,2.2864,2.4896,18500.0],["2008-11-14",2.4316,2.4896,2.2864,2.4896,4500.0],["2008-11-17",2.359,2.6783,2.359,2.4824,6700.0],["2008-11-18",2.4316,2.5985,2.388,2.5985,13000.0],["2008-11-19",2.5404,2.5404,2.2864,2.3154,8800.0],["2008-11-20",2.2138,2.2501,1.938,1.938,11800.0],["2008-11-21",1.9089,2.3227,1.9089,2.0251,17800.0],["2008-11-24",2.1267,2.3227,2.1049,2.3082,13600.0],["2008-11-25",2.3227,2.3227,2.2065,2.3082,6600.0],["2008-11-26",2.2211,2.3662,2.2211,2.3662,6400.0],["2008-11-28",2.2719,2.2719,2.2065,2.2574,1800.0],["2008-12-01",2.2719,2.4025,2.2719,2.4025,10700.0],["2008-12-02",2.4243,2.4243,2.3009,2.4025,6200.0],["2008-12-03",2.2719,2.5259,2.2719,2.5259,14400.0],["2008-12-04",2.5404,2.5404,2.2719,2.2791,44800.0],["2008-12-05",2.3082,2.4678,2.2283,2.4678,22100.0],["2008-12-08",2.4461,2.584,2.388,2.5695,8400.0],["2008-12-09",2.4461,2.4751,2.3662,2.3735,9100.0],["2008-12-10",2.4316,2.4606,2.3662,2.3662,5000.0],["2008-12-11",2.388,2.4896,2.3299,2.4896,11600.0],["2008-12-12",2.4025,2.642,2.4025,2.642,13900.0],["2008-12-15",2.5622,2.8671,2.4678,2.7219,56500.0],["2008-12-16",2.6856,2.8961,2.6856,2.8888,23800.0],["2008-12-17",2.6856,3.1864,2.6856,3.0267,27900.0],["2008-12-18",2.9106,2.9687,2.7945,2.9687,3000.0],["2008-12-19",2.9832,3.1211,2.9759,3.0993,25900.0],["2008-12-22",3.1211,3.1211,2.9033,3.034,10500.0],["2008-12-23",3.0485,3.0485,2.7945,2.8598,9100.0],["2008-12-24",2.6856,2.8671,2.6856,2.8671,2200.0],["2008-12-26",2.8453,3.0485,2.8453,2.9904,22300.0],["2008-12-29",2.9614,2.9614,2.7437,2.7437,7700.0],["2008-12-30",2.7146,2.8453,2.7146,2.8235,4500.0],["2008-12-31",2.8235,2.9324,2.809,2.9324,7500.0],["2009-01-02",3.0558,3.1792,3.034,3.1574,13400.0],["2009-01-05",3.0195,3.6001,3.0122,3.2663,27700.0],["2009-01-06",3.288,3.5639,3.288,3.4913,14500.0],["2009-01-07",3.3171,3.4114,3.23,3.4114,6500.0],["2009-01-08",3.2735,3.5639,3.0848,3.4477,12600.0],["2009-01-09",3.2663,3.5929,3.1211,3.5711,26800.0],["2009-01-12",3.4622,3.5856,3.3897,3.4695,11500.0],["2009-01-13",3.3897,3.3969,2.9542,3.0848,15100.0],["2009-01-14",3.1937,3.4695,2.8162,3.0775,49700.0],["2009-01-15",3.3243,3.3243,2.8671,3.2663,31100.0],["2009-01-16",2.8598,3.3679,2.8598,3.0921,33200.0],["2009-01-20",2.9832,3.1719,2.838,3.0485,35100.0],["2009-01-21",2.9106,3.0485,2.6856,3.0485,41500.0],["2009-01-22",2.7074,3.1574,2.7001,2.8162,45300.0],["2009-01-23",2.838,3.0921,2.7509,2.838,31400.0],["2009-01-26",2.9251,2.9251,2.6203,2.9033,25800.0],["2009-01-27",2.6493,3.1429,2.6275,2.6566,57400.0],["2009-01-28",2.8525,3.1284,2.6566,2.7654,36700.0],["2009-01-29",2.6493,2.8308,2.4461,2.5114,38400.0],["2009-01-30",2.5404,2.78,2.4751,2.5041,23400.0],["2009-02-02",2.5041,2.7219,2.2791,2.5767,22800.0],["2009-02-03",2.6493,2.6493,2.3227,2.5622,8200.0],["2009-02-04",2.6203,2.6203,2.2501,2.4316,19800.0],["2009-02-05",2.3662,2.5695,2.3154,2.4025,11600.0],["2009-02-06",2.3517,2.5912,2.3517,2.4824,9900.0],["2009-02-09",2.4316,2.7509,2.4316,2.5114,29800.0],["2009-02-10",2.6783,2.8816,2.613,2.7001,39500.0],["2009-02-11",2.417,2.9033,2.417,2.8235,10400.0],["2009-02-12",2.4824,2.8888,2.4824,2.5404,33500.0],["2009-02-13",2.613,2.8598,2.613,2.7146,31800.0],["2009-02-17",2.5477,2.7146,2.3662,2.4243,15300.0],["2009-02-18",2.4243,2.4243,2.2501,2.2501,5300.0],["2009-02-19",2.2356,2.4461,2.1993,2.1993,9200.0],["2009-02-20",2.5767,2.613,2.0033,2.0033,27500.0],["2009-02-23",2.0106,2.2646,2.0106,2.2646,7100.0],["2009-02-24",2.2646,2.4969,2.1775,2.2428,39200.0],["2009-02-25",2.1848,2.4461,2.0178,2.1485,2800.0],["2009-02-26",2.2501,2.2791,2.1485,2.1848,10700.0],["2009-02-27",2.2138,2.2791,2.163,2.2356,7700.0],["2009-03-02",2.1194,2.3009,2.1122,2.163,19300.0],["2009-03-03",2.1049,2.1122,2.0541,2.0541,7400.0],["2009-03-04",2.0469,2.0686,2.0323,2.0686,2200.0],["2009-03-05",2.2356,2.2356,2.0323,2.0977,5200.0],["2009-03-06",2.0323,2.0977,1.996,2.0323,7300.0],["2009-03-09",2.0323,2.0759,1.967,2.0469,11400.0],["2009-03-10",1.9888,2.4896,1.9888,2.4896,13600.0],["2009-03-11",2.2719,2.3299,2.2211,2.2428,3200.0],["2009-03-12",2.2211,2.6711,2.2211,2.6203,15600.0],["2009-03-13",2.613,2.78,2.5912,2.78,13500.0],["2009-03-16",2.6929,2.6929,2.3299,2.3299,8600.0],["2009-03-17",2.3227,2.5259,2.3227,2.4606,9200.0],["2009-03-18",2.3445,2.388,2.2791,2.3154,5200.0],["2009-03-19",2.2791,2.7001,2.2791,2.584,24400.0],["2009-03-20",2.5695,2.5695,2.3445,2.3445,2800.0],["2009-03-23",2.3372,2.4316,2.2065,2.2065,12500.0],["2009-03-24",2.2574,2.4969,2.2574,2.4896,6600.0],["2009-03-25",2.4606,2.4606,2.4533,2.4606,2400.0],["2009-03-26",2.3953,2.5477,2.3953,2.5477,7100.0],["2009-03-27",2.417,2.6275,2.2574,2.3227,30500.0],["2009-03-30",2.3227,2.3953,2.3227,2.359,3500.0],["2009-03-31",2.584,2.584,2.4316,2.5404,13300.0],["2009-04-01",2.5259,2.5259,2.4678,2.4678,4300.0],["2009-04-02",2.4824,2.5622,2.3662,2.4896,13400.0],["2009-04-03",2.4243,2.5187,2.3445,2.5041,3300.0],["2009-04-06",2.4751,2.5041,2.3445,2.4969,11700.0],["2009-04-07",2.4606,2.5695,2.4533,2.5622,14800.0],["2009-04-08",2.5041,2.8671,2.4751,2.7872,23400.0],["2009-04-09",2.5695,2.7654,2.5114,2.5404,8800.0],["2009-04-13",2.4824,2.8598,2.4824,2.809,9300.0],["2009-04-14",2.7945,2.8671,2.5985,2.8308,8300.0],["2009-04-15",2.7437,2.7437,2.5985,2.5985,1500.0],["2009-04-16",2.5332,2.7654,2.5187,2.6493,13000.0],["2009-04-17",2.78,2.8598,2.5477,2.8598,21500.0],["2009-04-20",2.7727,2.7727,2.5767,2.7582,1800.0],["2009-04-21",2.6856,2.7945,2.613,2.7945,5200.0],["2009-04-22",2.7291,2.7291,2.4969,2.6275,2500.0],["2009-04-23",2.78,2.8598,2.78,2.8598,800.0],["2009-04-24",2.7727,3.1356,2.7727,3.1284,16700.0],["2009-04-27",3.1211,3.1211,2.9759,3.0485,3700.0],["2009-04-28",2.809,3.005,2.8017,2.9179,2100.0],["2009-04-29",2.4751,2.838,2.4751,2.7074,53800.0],["2009-04-30",2.6783,2.6856,2.6493,2.6493,3100.0],["2009-05-01",2.7219,3.063,2.6711,2.6783,19200.0],["2009-05-04",2.8598,3.0485,2.7291,3.0485,5300.0],["2009-05-05",3.0921,3.0921,2.78,2.8743,4000.0],["2009-05-06",3.0485,3.0485,2.78,2.78,3000.0],["2009-05-07",2.9251,2.9251,2.7654,2.7654,2600.0],["2009-05-08",2.9251,2.9251,2.7654,2.7654,1700.0],["2009-05-11",2.7219,2.9759,2.6856,2.8308,15700.0],["2009-05-12",2.8816,2.8816,2.809,2.8671,7200.0],["2009-05-13",2.8888,2.9832,2.8888,2.9396,7500.0],["2009-05-14",2.9542,3.063,2.9179,2.9179,3100.0],["2009-05-15",2.7291,2.9179,2.7291,2.9033,2300.0],["2009-05-18",2.7364,3.0413,2.7291,2.8453,5100.0],["2009-05-19",2.8017,3.0703,2.7945,2.8235,4500.0],["2009-05-20",2.8308,2.9033,2.8308,2.9033,1300.0],["2009-05-21",2.838,2.9106,2.8308,2.8308,6000.0],["2009-05-22",2.8598,2.8598,2.8308,2.8308,400.0],["2009-05-26",2.8235,3.005,2.7291,2.9832,4500.0],["2009-05-27",2.8961,3.0703,2.8961,3.0122,11700.0],["2009-05-28",2.9542,2.9542,2.8308,2.8308,1400.0],["2009-05-29",2.838,3.0413,2.7219,2.7219,1900.0],["2009-06-01",2.7219,2.9033,2.6493,2.8525,4000.0],["2009-06-02",2.9759,2.9759,2.7219,2.7291,4900.0],["2009-06-03",2.7219,2.7291,2.6493,2.6493,1300.0],["2009-06-04",2.8308,2.9759,2.8308,2.8308,21600.0],["2009-06-05",2.838,2.9614,2.838,2.9033,1400.0],["2009-06-08",2.8453,2.9759,2.8453,2.9759,1800.0],["2009-06-09",2.8816,3.0122,2.8525,3.0122,11100.0],["2009-06-10",2.9106,2.9106,2.9106,2.9106,200.0],["2009-06-11",3.0122,3.0122,2.9033,3.0122,3800.0],["2009-06-12",3.005,3.005,2.9179,2.9396,1800.0],["2009-06-15",2.9033,2.9832,2.8308,2.9832,3800.0],["2009-06-16",2.9033,2.9033,2.8308,2.8598,5200.0],["2009-06-17",2.9033,2.9033,2.9033,2.9033,4000.0],["2009-06-18",2.9033,3.005,2.8671,3.005,16900.0],["2009-06-19",3.005,3.0122,3.005,3.0122,2900.0],["2009-06-22",2.9179,2.9179,2.8308,2.8308,1900.0],["2009-06-23",2.8525,2.8525,2.8308,2.8308,2300.0],["2009-06-24",2.8308,2.8308,2.7582,2.7582,4000.0],["2009-06-25",2.7582,2.7945,2.7582,2.7945,2500.0],["2009-06-26",2.7945,2.8017,2.7945,2.8017,400.0],["2009-06-29",2.8525,3.005,2.8017,2.9832,2100.0],["2009-06-30",2.8888,2.9759,2.838,2.838,1200.0],["2009-07-01",2.8453,2.8453,2.8162,2.8235,1600.0],["2009-07-02",2.8235,2.8235,2.8235,2.8235,0.0],["2009-07-06",2.9759,2.9759,2.7945,2.9759,3300.0],["2009-07-07",2.8816,2.9687,2.8816,2.9687,400.0],["2009-07-08",2.8308,2.8308,2.8308,2.8308,200.0],["2009-07-09",2.8308,2.8308,2.8308,2.8308,0.0],["2009-07-10",2.7945,2.9759,2.7945,2.9687,6700.0],["2009-07-13",2.9759,2.9759,2.8671,2.8671,1900.0],["2009-07-14",2.8671,2.9759,2.8671,2.9033,1300.0],["2009-07-15",2.8671,2.9033,2.8671,2.8816,2200.0],["2009-07-16",2.9033,2.9106,2.9033,2.9033,1600.0],["2009-07-17",2.9033,2.9033,2.9033,2.9033,0.0],["2009-07-20",2.8308,2.8308,2.8162,2.8235,3400.0],["2009-07-21",2.8017,2.8453,2.7727,2.8453,2800.0],["2009-07-22",2.7727,2.8888,2.7219,2.7727,7400.0],["2009-07-23",2.8816,2.9759,2.8308,2.9759,6800.0],["2009-07-24",2.9759,2.9759,2.9469,2.9759,3100.0],["2009-07-27",2.7654,2.9904,2.7582,2.9033,8500.0],["2009-07-28",2.7582,2.7727,2.7219,2.7219,19600.0],["2009-07-29",2.6929,2.8308,2.6566,2.7146,11600.0],["2009-07-30",2.7582,2.9033,2.7219,2.7219,9200.0],["2009-07-31",2.78,2.7945,2.7291,2.7291,4600.0],["2009-08-03",2.7945,2.7945,2.7945,2.7945,1300.0],["2009-08-04",2.8162,2.8162,2.7945,2.7945,600.0],["2009-08-05",2.9033,3.0122,2.9033,2.9469,59700.0],["2009-08-06",2.9759,3.0485,2.9759,3.0485,12900.0],["2009-08-07",3.0485,3.1284,3.0485,3.0848,18000.0],["2009-08-10",3.0195,3.0993,2.9759,3.0993,6500.0],["2009-08-11",3.1138,3.1211,2.9904,3.1211,24300.0],["2009-08-12",3.0993,3.1356,3.0485,3.0703,12000.0],["2009-08-13",3.1356,3.2227,3.0195,3.1937,39000.0],["2009-08-14",3.1429,3.4405,3.034,3.3751,74600.0],["2009-08-17",3.4042,3.4405,3.2735,3.3751,19600.0],["2009-08-18",3.3679,3.513,3.3679,3.484,30400.0],["2009-08-19",3.4695,3.4985,3.4042,3.4042,10500.0],["2009-08-20",3.484,3.513,3.3751,3.3824,17600.0],["2009-08-21",3.3897,3.4622,3.0921,3.4405,51400.0],["2009-08-24",3.4477,3.4477,3.2808,3.4259,25600.0],["2009-08-25",3.4477,3.5784,3.2445,3.5493,51700.0],["2009-08-26",3.5493,3.6147,3.4114,3.5784,28200.0],["2009-08-27",3.4768,3.6001,3.4768,3.5784,18100.0],["2009-08-28",3.5856,3.7743,3.2372,3.5929,30600.0],["2009-08-31",3.5203,3.6292,3.5203,3.6292,10400.0],["2009-09-01",3.709,3.7308,3.2663,3.4042,49800.0],["2009-09-02",3.4114,3.5421,3.2445,3.4985,29900.0],["2009-09-03",3.4477,3.6872,3.4477,3.5203,30800.0],["2009-09-04",3.6001,3.6655,3.5784,3.6219,800.0],["2009-09-08",3.6001,3.68,3.4695,3.6219,11200.0],["2009-09-09",3.651,3.6655,3.651,3.6655,5400.0],["2009-09-10",3.6655,3.7018,3.3098,3.4768,28100.0],["2009-09-11",3.5203,3.68,3.5203,3.6219,5700.0],["2009-09-14",3.6219,3.7381,3.6219,3.6582,33900.0],["2009-09-15",3.7235,4.1373,3.651,4.0647,54800.0],["2009-09-16",3.9631,4.0647,3.8905,4.0139,30600.0],["2009-09-17",3.9123,4.3115,3.8252,3.9195,65400.0],["2009-09-18",3.9195,4.2461,3.8542,4.0647,47900.0],["2009-09-21",4.0647,4.2607,4.0647,4.101,20700.0],["2009-09-22",4.0792,4.3042,4.0647,4.3042,24800.0],["2009-09-23",4.355,4.355,4.0647,4.2461,29400.0],["2009-09-24",4.2389,4.355,4.2389,4.3478,6300.0],["2009-09-25",4.3332,4.355,4.2824,4.3187,4700.0],["2009-09-28",4.2824,4.5365,4.2824,4.4421,20400.0],["2009-09-29",4.4276,4.6454,4.4276,4.5728,11600.0],["2009-09-30",4.4494,4.4857,4.1155,4.4784,29400.0],["2009-10-01",4.4639,4.4857,4.0284,4.2099,27800.0],["2009-10-02",4.2534,4.326,4.2534,4.3187,1900.0],["2009-10-05",4.3913,4.4276,4.3913,4.4276,3600.0],["2009-10-06",4.2171,4.4639,4.2171,4.4639,11100.0],["2009-10-07",4.4639,4.5147,4.3768,4.5147,5300.0],["2009-10-08",4.297,4.522,4.297,4.522,5800.0],["2009-10-09",4.4203,4.5873,4.3695,4.5873,27900.0],["2009-10-12",4.5437,4.8631,4.5437,4.7179,26000.0],["2009-10-13",4.7179,4.9357,4.58,4.6744,46200.0],["2009-10-14",4.5945,4.9938,4.5945,4.7905,12800.0],["2009-10-15",4.7905,4.8631,4.7179,4.8631,7000.0],["2009-10-16",4.7905,4.8486,4.7179,4.7252,3400.0],["2009-10-19",4.7179,4.8631,4.6163,4.7542,10000.0],["2009-10-20",4.8776,4.8776,4.7397,4.8486,1100.0],["2009-10-21",4.8849,4.9647,4.6018,4.9647,13600.0],["2009-10-22",4.9647,4.9865,4.9139,4.9647,16600.0],["2009-10-23",5.6978,6.1406,5.3131,5.9228,208000.0],["2009-10-26",6.0753,6.1624,5.9882,6.1478,46500.0],["2009-10-27",6.1333,6.1333,5.7123,5.9664,28000.0],["2009-10-28",5.9301,6.0244,5.7849,5.8938,22500.0],["2009-10-29",6.0752,6.1551,6.0244,6.1188,20100.0],["2009-10-30",6.1333,6.2059,5.901,6.0317,62800.0],["2009-11-02",6.1333,6.5325,6.1333,6.4817,49700.0],["2009-11-03",6.5833,7.0043,6.5253,6.7503,41200.0],["2009-11-04",6.7503,6.8229,6.5325,6.7285,37800.0],["2009-11-05",6.5688,6.7866,6.4091,6.5761,25700.0],["2009-11-06",6.4599,6.7866,6.4599,6.7575,28900.0],["2009-11-09",6.8229,6.8882,6.6341,6.8011,39800.0],["2009-11-10",6.8011,6.8011,6.2857,6.5108,40600.0],["2009-11-11",5.9228,6.4237,5.7704,6.2495,78100.0],["2009-11-12",6.1478,6.4454,5.9373,5.9373,19400.0],["2009-11-13",5.9301,5.9301,5.6252,5.676,21400.0],["2009-11-16",5.6325,5.9519,5.6325,5.7994,27500.0],["2009-11-17",5.7486,5.9736,5.7486,5.872,8700.0],["2009-11-18",5.7196,6.0172,5.7051,5.7704,6900.0],["2009-11-19",5.8212,5.8648,5.7051,5.7631,2900.0],["2009-11-20",5.7414,5.8793,5.6615,5.6615,4100.0],["2009-11-23",5.6978,5.872,5.6906,5.7268,9600.0],["2009-11-24",5.872,5.872,5.4002,5.5889,26700.0],["2009-11-25",5.3784,5.872,5.3639,5.6978,9500.0],["2009-11-27",5.451,5.5236,5.4365,5.4583,5400.0],["2009-11-30",5.7704,5.7704,5.4801,5.5236,5300.0],["2009-12-01",5.7559,5.7631,5.1825,5.5454,26800.0],["2009-12-02",5.5526,5.7341,5.5526,5.6325,1800.0],["2009-12-03",5.6325,6.0244,5.618,5.8067,37100.0],["2009-12-04",5.8938,6.0099,5.7196,5.7704,13000.0],["2009-12-07",5.6397,5.7559,5.5962,5.618,6600.0],["2009-12-08",5.5962,5.7414,5.2768,5.5889,18500.0],["2009-12-09",5.4873,5.7631,5.3422,5.5164,17900.0],["2009-12-10",5.3567,5.7559,5.3494,5.4801,11900.0],["2009-12-11",5.6252,5.7559,5.4147,5.7559,18300.0],["2009-12-14",5.6688,6.0099,5.6252,5.8067,10000.0],["2009-12-15",5.6688,5.9809,5.4583,5.872,30900.0],["2009-12-16",5.7341,6.0172,5.6833,5.9373,24100.0],["2009-12-17",5.7268,5.7631,5.7051,5.7196,1200.0],["2009-12-18",5.7994,6.0099,5.0083,5.0083,84600.0],["2009-12-21",5.2986,5.5091,5.1244,5.4365,61400.0],["2009-12-22",5.2986,5.5018,5.1534,5.2986,12300.0],["2009-12-23",5.1825,5.9156,5.1534,5.7414,54400.0],["2009-12-24",5.8067,5.8793,5.4728,5.5018,9200.0],["2009-12-28",5.4946,5.872,5.4946,5.7994,22700.0],["2009-12-29",5.8648,5.8648,5.5018,5.7704,16000.0],["2009-12-30",5.6252,5.8648,5.5018,5.5962,14600.0],["2009-12-31",5.6252,5.7849,5.4438,5.5309,21900.0],["2010-01-04",5.5018,5.7486,5.197,5.6252,22700.0],["2010-01-05",5.6107,5.7777,5.3784,5.6543,14000.0],["2010-01-06",5.6688,5.7559,5.5164,5.5817,15300.0],["2010-01-07",5.5889,5.7341,5.5236,5.7341,14800.0],["2010-01-08",5.6252,5.7341,5.5309,5.5309,7400.0],["2010-01-11",5.5164,5.8575,5.5164,5.7196,35500.0],["2010-01-12",5.5672,5.6252,5.5164,5.5309,12400.0],["2010-01-13",5.7123,5.872,5.676,5.7922,17200.0],["2010-01-14",5.6397,6.0244,5.6397,5.9156,23600.0],["2010-01-15",5.9156,6.0027,5.7704,5.9664,8800.0],["2010-01-19",5.8575,6.1696,5.8067,6.1696,30300.0],["2010-01-20",6.1696,6.1696,5.9519,5.9882,16500.0],["2010-01-21",6.0825,6.1188,6.0099,6.068,5500.0],["2010-01-22",6.1043,6.1333,6.039,6.039,2900.0],["2010-01-25",6.097,6.3511,6.0244,6.2422,25400.0],["2010-01-26",6.293,6.293,6.0172,6.1261,9600.0],["2010-01-27",6.039,6.2059,5.9881,6.2059,7000.0],["2010-01-28",6.2059,6.5253,6.0317,6.4599,31100.0],["2010-01-29",6.489,6.5035,6.2059,6.2349,24200.0],["2010-02-01",6.3075,6.4019,6.2422,6.3511,4300.0],["2010-02-02",6.4019,6.489,6.1261,6.4309,20900.0],["2010-02-03",6.4599,6.4599,6.1841,6.2712,2300.0],["2010-02-04",6.3075,6.3075,6.0099,6.1478,10300.0],["2010-02-05",6.0753,6.3438,5.9882,6.1333,15100.0],["2010-02-08",6.0172,6.264,5.7559,6.039,27200.0],["2010-02-09",6.2857,6.2857,5.7196,5.9954,1800.0],["2010-02-10",5.9446,6.1623,5.8793,6.1188,7800.0],["2010-02-11",6.0752,6.4817,6.0752,6.3946,16500.0],["2010-02-12",6.0172,6.714,6.0172,6.6922,14200.0],["2010-02-16",6.685,6.8809,6.547,6.7648,26500.0],["2010-02-17",6.714,6.8592,6.3075,6.7575,29100.0],["2010-02-18",6.6341,6.8592,6.4817,6.6414,41900.0],["2010-02-19",5.9373,6.5325,5.8212,6.5325,35300.0],["2010-02-22",6.5833,6.8664,6.5035,6.6632,46100.0],["2010-02-23",6.5325,6.7575,6.2712,6.6414,32400.0],["2010-02-24",6.5398,6.7866,6.5398,6.6559,24300.0],["2010-02-25",6.6995,6.8229,6.5398,6.6777,19400.0],["2010-02-26",6.8737,6.8737,6.039,6.1551,24700.0],["2010-03-01",6.3438,6.4672,6.1841,6.3075,29000.0],["2010-03-02",6.3293,6.4237,5.9881,6.0607,31100.0],["2010-03-03",6.0607,6.3511,5.9591,6.1986,52400.0],["2010-03-04",6.0535,6.3511,5.9954,6.3511,6500.0],["2010-03-05",6.3801,6.4527,6.1986,6.3583,16600.0],["2010-03-08",6.4454,6.6414,6.4454,6.547,18200.0],["2010-03-09",6.6341,6.7067,6.6051,6.6995,9500.0],["2010-03-10",6.6995,6.714,6.5906,6.685,14700.0],["2010-03-11",6.6487,6.7067,6.5906,6.7067,5700.0],["2010-03-12",6.7067,6.7067,6.5688,6.6414,6800.0],["2010-03-15",6.6124,6.7067,6.6124,6.6341,3200.0],["2010-03-16",6.6196,6.7067,6.6196,6.7067,2300.0],["2010-03-17",6.6995,6.714,6.6269,6.7067,3800.0],["2010-03-18",6.714,6.714,6.7067,6.714,400.0],["2010-03-19",6.714,6.714,6.5325,6.6777,13300.0],["2010-03-22",6.6777,6.8954,6.6777,6.8954,16200.0],["2010-03-23",6.7721,7.0769,6.6704,6.9027,17500.0],["2010-03-24",6.9317,6.9898,6.9027,6.9027,6200.0],["2010-03-25",6.8954,7.2366,6.8954,7.0116,10500.0],["2010-03-26",7.0696,7.1713,6.939,6.939,1900.0],["2010-03-29",7.2148,7.2148,6.8737,7.0188,2600.0],["2010-03-30",7.0842,7.193,7.0188,7.0188,2400.0],["2010-03-31",7.1858,7.1858,6.9245,6.9245,4300.0],["2010-04-01",6.9463,7.1277,6.8809,7.1059,6200.0],["2010-04-05",7.1059,7.1205,7.0334,7.0842,2800.0],["2010-04-06",7.0696,7.1713,7.0479,7.0696,1800.0],["2010-04-07",7.0696,7.2438,6.9898,7.2293,9700.0],["2010-04-08",7.1785,7.1785,6.9971,7.0406,2900.0],["2010-04-09",7.0479,7.0479,6.9753,7.0334,8600.0],["2010-04-12",7.0769,7.1858,6.9463,6.9463,3000.0],["2010-04-13",6.968,7.0769,6.91,7.0769,13500.0],["2010-04-14",7.0479,7.0914,6.968,7.0914,5500.0],["2010-04-15",7.0696,7.2366,7.0696,7.2366,14200.0],["2010-04-16",7.1785,7.2584,7.0479,7.2584,14200.0],["2010-04-19",7.2584,7.4035,7.2584,7.4035,6800.0],["2010-04-20",7.4398,7.4398,7.3745,7.3745,1800.0],["2010-04-21",7.3092,7.4398,7.3092,7.4035,5800.0],["2010-04-22",7.3745,7.5342,7.3745,7.5051,4500.0],["2010-04-23",7.5487,7.6939,7.4761,7.6721,33700.0],["2010-04-26",7.6939,7.7374,7.4979,7.6285,7900.0],["2010-04-27",7.556,7.556,7.4761,7.4761,3800.0],["2010-04-28",7.4906,7.4906,7.2584,7.3237,11700.0],["2010-04-29",7.3237,7.3237,7.1713,7.193,11900.0],["2010-04-30",7.1858,7.2584,7.135,7.135,1700.0],["2010-05-03",7.1858,7.3019,7.1858,7.3019,12100.0],["2010-05-04",7.193,7.389,7.193,7.389,4400.0],["2010-05-05",7.3672,7.3818,7.1858,7.1858,8500.0],["2010-05-06",7.1858,7.2511,6.5035,6.8229,11300.0],["2010-05-07",6.7938,7.0116,6.4672,6.5543,5400.0],["2010-05-10",6.547,7.0261,6.5325,6.6414,7200.0],["2010-05-11",5.8139,6.0244,5.7341,5.8575,667200.0],["2010-05-12",5.7849,5.9156,5.7268,5.8067,101600.0],["2010-05-13",5.7414,6.039,5.6906,5.9736,133800.0],["2010-05-14",5.8938,5.9882,5.8285,5.8793,37000.0],["2010-05-17",5.9809,5.9809,5.8212,5.8793,38300.0],["2010-05-18",5.9519,5.9519,5.8357,5.8865,22200.0],["2010-05-19",5.8793,5.901,5.6252,5.8139,43100.0],["2010-05-20",5.8067,5.901,5.3567,5.3567,41800.0],["2010-05-21",5.5164,5.7704,5.4583,5.7341,55400.0],["2010-05-24",5.7559,6.1624,5.5962,5.7486,379900.0],["2010-05-25",5.6107,5.8865,5.5599,5.8067,35200.0],["2010-05-26",5.8938,5.9519,5.8067,5.9011,12100.0],["2010-05-27",5.8938,6.068,5.8938,6.0317,51000.0],["2010-05-28",6.0244,6.0244,5.7486,5.9664,19400.0],["2010-06-01",6.0462,6.0462,5.7704,5.8502,19900.0],["2010-06-02",5.9446,6.0172,5.8502,6.0027,28900.0],["2010-06-03",5.901,6.1115,5.8212,5.9809,28000.0],["2010-06-04",6.0244,6.039,5.9156,5.9156,27600.0],["2010-06-07",6.068,6.097,5.9736,6.0607,33300.0],["2010-06-08",6.0244,6.0317,5.9228,5.9228,21900.0],["2010-06-09",5.9301,5.9301,5.8139,5.872,3400.0],["2010-06-10",5.8212,5.9736,5.8212,5.9228,7400.0],["2010-06-11",5.8139,6.039,5.8139,5.9228,21900.0],["2010-06-14",5.8357,6.0244,5.8357,5.9156,8300.0],["2010-06-15",5.8865,5.9519,5.8502,5.9446,8900.0],["2010-06-16",5.8502,6.0753,5.8285,6.0172,37700.0],["2010-06-17",5.843,6.0607,5.8285,5.8938,34500.0],["2010-06-18",5.8139,5.8793,5.6833,5.7123,19300.0],["2010-06-21",5.7704,5.8139,5.7123,5.7414,9200.0],["2010-06-22",5.7123,5.8067,5.4002,5.4147,46800.0],["2010-06-23",5.4438,5.4801,5.1752,5.2188,27800.0],["2010-06-24",5.197,5.3494,5.1317,5.1462,18700.0],["2010-06-25",5.2042,5.4946,4.9502,5.001,76100.0],["2010-06-28",4.972,5.1825,4.8849,5.001,31500.0],["2010-06-29",4.8341,4.9792,4.4639,4.7905,60100.0],["2010-06-30",4.7833,4.8849,4.5437,4.6381,44700.0],["2010-07-01",4.6526,4.8123,4.6526,4.7179,14400.0],["2010-07-02",4.7107,4.7179,4.551,4.6962,34300.0],["2010-07-06",4.7252,4.8631,4.1228,4.4203,214500.0],["2010-07-07",4.4494,4.6526,4.2607,4.2824,45200.0],["2010-07-08",4.3478,4.8921,4.2607,4.8196,33800.0],["2010-07-09",4.6816,4.972,4.6816,4.9067,9700.0],["2010-07-12",4.9067,4.9067,4.6816,4.7034,3400.0],["2010-07-13",4.8849,4.9357,4.5437,4.9357,23000.0],["2010-07-14",4.8776,4.9647,4.8558,4.8849,3200.0],["2010-07-15",4.972,4.972,4.6454,4.776,45800.0],["2010-07-16",4.6018,4.8341,4.5655,4.5728,155200.0],["2010-07-19",4.6816,4.7542,4.4058,4.6018,59200.0],["2010-07-20",4.7978,4.8268,4.4276,4.7905,36700.0],["2010-07-21",4.7107,4.9357,4.522,4.8776,40200.0],["2010-07-22",4.8558,5.2913,4.8558,5.1534,49100.0],["2010-07-23",5.0736,5.1825,4.8558,5.1825,46200.0],["2010-07-26",5.0809,5.2696,5.0518,5.226,53600.0],["2010-07-27",5.2986,5.4293,5.1317,5.3276,45300.0],["2010-07-28",5.8067,5.9591,5.5526,5.7704,138100.0],["2010-07-29",5.7777,5.9881,5.7559,5.8357,61400.0],["2010-07-30",5.7051,5.872,5.6833,5.7849,38000.0],["2010-08-02",5.8793,5.9809,5.7849,5.8793,37500.0],["2010-08-03",5.8793,5.9809,5.7777,5.9809,30500.0],["2010-08-04",6.0172,6.097,5.8865,5.9736,47400.0],["2010-08-05",5.8139,6.0027,5.8067,5.8865,28000.0],["2010-08-06",5.9301,6.0462,5.872,5.9954,45900.0],["2010-08-09",6.0752,6.1333,5.9156,6.0099,40700.0],["2010-08-10",5.8865,6.0535,5.676,5.7486,23400.0],["2010-08-11",5.7704,5.7704,5.3494,5.4293,23000.0],["2010-08-12",5.2623,5.4946,4.9647,5.4147,36100.0],["2010-08-13",5.4002,5.5164,5.4002,5.4365,8600.0],["2010-08-16",5.4655,5.5091,5.3276,5.4655,42700.0],["2010-08-17",5.4873,5.8793,5.4873,5.8139,29900.0],["2010-08-18",5.7123,5.8793,5.5309,5.676,16300.0],["2010-08-19",5.5236,5.618,5.4075,5.5744,22100.0],["2010-08-20",5.5817,5.8285,5.5091,5.5672,10400.0],["2010-08-23",5.5672,5.7196,5.451,5.451,11500.0],["2010-08-24",5.5018,5.6543,5.3494,5.4728,12400.0],["2010-08-25",5.3422,5.5236,5.3422,5.4873,9500.0],["2010-08-26",5.6252,5.6252,5.2333,5.3204,9400.0],["2010-08-27",5.5018,5.5744,5.3567,5.4946,19600.0],["2010-08-30",5.4075,5.7704,5.4075,5.5236,25600.0],["2010-08-31",5.3494,5.5962,5.3494,5.5599,15000.0],["2010-09-01",5.5889,5.6978,5.4728,5.5236,14300.0],["2010-09-02",5.4147,5.7486,5.4147,5.6906,12700.0],["2010-09-03",5.7414,5.7994,5.676,5.676,2800.0],["2010-09-07",5.5889,5.6688,5.4438,5.5454,11900.0],["2010-09-08",5.6978,5.6978,5.4873,5.5236,2600.0],["2010-09-09",5.5744,5.6398,5.4873,5.5091,11200.0],["2010-09-10",5.7123,5.7994,5.5164,5.6833,13000.0],["2010-09-13",5.7414,5.7414,5.5091,5.6397,6000.0],["2010-09-14",5.6252,5.6615,5.4946,5.4946,6300.0],["2010-09-15",5.7631,5.7631,5.4583,5.647,14400.0],["2010-09-16",5.6906,5.6906,5.4946,5.618,9700.0],["2010-09-17",5.7123,5.7196,5.5236,5.7196,35600.0],["2010-09-20",5.5381,5.7268,5.5381,5.5744,24300.0],["2010-09-21",5.5381,5.6833,5.2551,5.2623,64300.0],["2010-09-22",5.2986,5.3349,4.9938,5.0446,25000.0],["2010-09-23",5.001,5.3276,5.001,5.3276,15900.0],["2010-09-24",5.5889,5.5962,5.3857,5.5381,15800.0],["2010-09-27",5.5454,5.5744,5.3494,5.3857,16200.0],["2010-09-28",5.3567,5.5672,5.197,5.4147,8300.0],["2010-09-29",5.5889,5.5889,5.4438,5.5018,8200.0],["2010-09-30",5.5889,5.6035,5.4365,5.4873,14400.0],["2010-10-01",5.4728,5.5744,5.2623,5.4873,18000.0],["2010-10-04",5.3712,5.5018,5.3712,5.4655,15700.0],["2010-10-05",5.5526,5.5744,5.422,5.5744,16500.0],["2010-10-06",5.4946,5.5526,5.422,5.4801,9700.0],["2010-10-07",5.4801,5.6543,5.4801,5.5164,14100.0],["2010-10-08",5.5236,5.6833,5.451,5.5236,6400.0],["2010-10-11",5.5164,5.7559,5.5164,5.6107,17900.0],["2010-10-12",5.7051,5.7994,5.5381,5.7994,14000.0],["2010-10-13",5.8139,5.8139,5.6397,5.7777,16500.0],["2010-10-14",5.8067,5.814,5.7414,5.7704,11600.0],["2010-10-15",5.6978,5.8285,5.6978,5.7994,8400.0],["2010-10-18",5.7414,5.843,5.6325,5.6325,27300.0],["2010-10-19",5.6252,5.7922,5.6252,5.6833,15700.0],["2010-10-20",5.676,5.7849,5.6252,5.6325,2300.0],["2010-10-21",5.7559,5.8793,5.6615,5.8648,17200.0],["2010-10-22",6.293,6.6777,6.1043,6.3511,196700.0],["2010-10-25",6.4237,6.7503,6.3656,6.3874,93500.0],["2010-10-26",6.3874,7.0188,6.322,6.9245,93300.0],["2010-10-27",6.8954,6.8954,6.5979,6.7358,27100.0],["2010-10-28",6.8664,6.8664,6.4237,6.6051,30700.0],["2010-10-29",6.5325,6.7358,6.5325,6.6341,19300.0],["2010-11-01",6.7503,6.8374,6.5833,6.8374,39500.0],["2010-11-02",6.8229,6.8229,6.5253,6.6124,32600.0],["2010-11-03",6.6124,6.714,6.6124,6.685,40000.0],["2010-11-04",6.7721,6.8083,6.714,6.7648,8500.0],["2010-11-05",6.7575,6.8011,6.6922,6.8011,30700.0],["2010-11-08",6.8011,6.8229,6.6922,6.8083,35200.0],["2010-11-09",6.8156,6.9898,6.7503,6.7866,30900.0],["2010-11-10",6.7866,6.9027,6.6777,6.8083,17900.0],["2010-11-11",6.8083,6.8083,6.6124,6.6341,13400.0],["2010-11-12",6.6632,6.6632,6.4309,6.5325,13200.0],["2010-11-15",6.547,6.6124,6.4962,6.5979,8000.0],["2010-11-16",6.714,6.714,6.4962,6.6124,22700.0],["2010-11-17",6.6632,6.6632,6.4962,6.6487,15600.0],["2010-11-18",6.7067,6.714,6.5979,6.6341,14400.0],["2010-11-19",6.714,6.714,6.5979,6.7067,22900.0],["2010-11-22",6.6487,6.7067,6.5761,6.5906,14600.0],["2010-11-23",6.6341,6.714,6.5761,6.6269,12800.0],["2010-11-24",6.6487,6.6487,6.5325,6.6341,20000.0],["2010-11-26",6.6414,6.6414,6.5833,6.5833,3200.0],["2010-11-29",6.6196,6.6487,6.5398,6.5979,27400.0],["2010-11-30",6.6124,6.6777,6.5616,6.6487,11700.0],["2010-12-01",6.714,6.714,6.4817,6.6995,23600.0],["2010-12-02",6.714,7.5777,6.5906,7.1858,97200.0],["2010-12-03",7.2003,7.4035,7.1132,7.3455,53000.0],["2010-12-06",7.2947,7.3164,7.2148,7.2148,13000.0],["2010-12-07",7.2148,7.2801,7.0987,7.2584,21900.0],["2010-12-08",7.2584,7.2584,6.8954,7.1205,24400.0],["2010-12-09",7.1205,7.1858,7.0116,7.135,14100.0],["2010-12-10",7.1858,7.1858,6.6777,6.7866,58000.0],["2010-12-13",6.7866,7.164,6.7793,7.164,31600.0],["2010-12-14",7.1567,7.1567,6.8446,7.1495,9200.0],["2010-12-15",7.1495,7.2584,6.9027,7.0334,34700.0],["2010-12-16",7.1422,7.193,6.9971,7.193,23200.0],["2010-12-17",7.2584,7.2947,7.2003,7.2511,71900.0],["2010-12-20",7.2947,7.2947,7.2293,7.2438,63400.0],["2010-12-21",7.4253,7.4398,7.2076,7.2438,49000.0],["2010-12-22",7.2584,7.418,7.2511,7.3455,20800.0],["2010-12-23",7.3309,7.3309,7.1858,7.1858,12900.0],["2010-12-27",7.2584,7.2801,7.2221,7.2293,30600.0],["2010-12-28",7.2584,7.3309,7.2584,7.3309,8400.0],["2010-12-29",7.3309,7.3309,7.2148,7.2584,44600.0],["2010-12-30",7.3092,7.3092,7.2221,7.2874,9400.0],["2010-12-31",7.3309,7.3309,7.2656,7.2801,10900.0],["2011-01-03",7.36,7.4253,7.3092,7.4253,21800.0],["2011-01-04",7.4253,7.4398,7.3309,7.4398,38500.0],["2011-01-05",7.4398,7.7302,7.4398,7.7302,28700.0],["2011-01-06",7.7664,7.8536,7.7447,7.7882,44600.0],["2011-01-07",7.8027,7.8245,7.7374,7.81,13200.0],["2011-01-10",7.8753,7.9261,7.7011,7.8027,24600.0],["2011-01-11",7.9044,7.9624,7.8318,7.9116,21400.0],["2011-01-12",7.9189,8.1294,7.9189,8.0931,19000.0],["2011-01-13",8.1294,8.1294,7.81,8.0858,20000.0],["2011-01-14",8.1584,8.3326,8.1221,8.1947,27000.0],["2011-01-18",8.2891,8.5649,8.2455,8.5649,34200.0],["2011-01-19",8.5649,8.5649,8.1729,8.1729,36600.0],["2011-01-20",8.1003,8.1003,7.9334,7.9479,20100.0],["2011-01-21",7.9842,7.9842,7.9116,7.9334,12200.0],["2011-01-24",8.0277,8.2019,8.0277,8.0858,22600.0],["2011-01-25",8.1149,8.1439,7.9842,8.0495,15100.0],["2011-01-26",8.0931,8.231,8.0786,8.231,23400.0],["2011-01-27",8.2455,8.2745,8.1439,8.1439,16400.0],["2011-01-28",8.202,8.202,7.9987,8.006,15900.0],["2011-01-31",7.9842,8.1366,7.9116,7.9842,29800.0],["2011-02-01",8.1439,8.1439,7.9842,8.0713,11800.0],["2011-02-02",8.1003,8.1221,7.9624,8.0713,17200.0],["2011-02-03",8.0713,8.1294,7.9479,8.064,19700.0],["2011-02-04",8.064,8.1439,7.9915,8.1003,10000.0],["2011-02-07",8.1584,8.26,8.1294,8.1294,36400.0],["2011-02-08",8.1802,8.2745,8.1294,8.2745,22800.0],["2011-02-09",8.231,8.4124,8.231,8.4052,6900.0],["2011-02-10",8.4124,8.5649,8.3471,8.5649,31000.0],["2011-02-11",8.5649,9.1383,8.5649,9.0947,62700.0],["2011-02-14",9.0947,9.3705,9.0512,9.2326,83300.0],["2011-02-15",9.2617,9.2617,8.9205,9.1601,41900.0],["2011-02-16",10.2343,11.1343,10.1617,10.1835,192200.0],["2011-02-17",10.2343,10.3795,9.6681,9.9875,74200.0],["2011-02-18",9.9875,10.1617,9.7625,10.1617,47900.0],["2011-02-22",10.227,10.4158,9.8351,10.0528,55700.0],["2011-02-23",10.1327,10.1472,9.6173,9.7625,42200.0],["2011-02-24",9.777,10.0528,9.6609,10.0528,25500.0],["2011-02-25",10.1472,10.452,10.1182,10.4448,91400.0],["2011-02-28",10.3432,10.6335,9.9875,10.59,63400.0],["2011-03-01",10.6335,10.7424,10.3795,10.5972,36300.0],["2011-03-02",10.6771,10.7642,10.1907,10.7642,34800.0],["2011-03-03",10.7279,10.9166,10.5319,10.8875,26100.0],["2011-03-04",10.7714,10.9529,10.7133,10.7642,31300.0],["2011-03-07",11.3303,11.9545,11.1561,11.6061,169000.0],["2011-03-08",11.6497,11.8819,10.9166,11.1416,98900.0],["2011-03-09",11.0327,11.0327,10.4158,10.5174,73400.0],["2011-03-10",10.1617,10.2416,9.6972,9.8569,134600.0],["2011-03-11",9.9585,10.0383,9.6246,9.9004,77000.0],["2011-03-14",9.5593,9.8133,9.356,9.4504,69300.0],["2011-03-15",9.073,9.2762,8.7246,9.1238,80500.0],["2011-03-16",8.8552,9.3851,8.8552,9.2834,92000.0],["2011-03-17",9.3996,9.523,9.2544,9.2544,50800.0],["2011-03-18",9.5157,9.9004,9.4141,9.9004,56900.0],["2011-03-21",10.0383,10.7061,10.0383,10.5609,62800.0],["2011-03-22",10.5609,10.6988,10.1762,10.2778,58300.0],["2011-03-23",10.3141,10.4593,10.1472,10.4375,27000.0],["2011-03-24",10.5246,10.7061,10.3577,10.6843,23800.0],["2011-03-25",10.8004,10.8513,10.6335,10.8077,34200.0],["2011-03-28",10.8077,10.8367,10.5174,10.5537,40300.0],["2011-03-29",10.5827,11.0545,10.5682,10.8585,34000.0],["2011-03-30",10.8948,11.0109,10.6553,10.9384,34300.0],["2011-03-31",10.9746,11.2214,10.9456,11.0908,35800.0],["2011-04-01",11.2214,11.2214,10.873,11.0327,23200.0],["2011-04-04",11.0327,11.0617,10.7206,10.9238,68100.0],["2011-04-05",10.873,11.0908,10.815,11.069,33800.0],["2011-04-06",11.0835,11.4174,11.0835,11.1634,38700.0],["2011-04-07",11.2214,11.2505,11.1053,11.1779,21400.0],["2011-04-08",11.3013,11.3376,10.6988,10.9311,42700.0],["2011-04-11",10.9674,11.0327,10.7787,10.9238,45100.0],["2011-04-12",10.815,10.9311,10.7279,10.9238,22700.0],["2011-04-13",10.9601,11.49,10.7932,11.4319,62900.0],["2011-04-14",11.5045,11.5045,11.2359,11.3158,47300.0],["2011-04-15",11.3739,11.4464,11.2505,11.3376,22200.0],["2011-04-18",11.1488,11.1779,10.9819,10.9892,20400.0],["2011-04-19",11.0037,11.2359,11.0037,11.2142,19200.0],["2011-04-20",11.4101,11.49,11.1053,11.2142,47100.0],["2011-04-21",10.9746,11.1561,10.9746,11.1198,34300.0],["2011-04-25",11.0763,11.0763,10.3577,10.9311,61600.0],["2011-04-26",11.1198,11.3739,10.9819,11.3739,45300.0],["2011-04-27",11.6134,11.8311,10.7859,11.1561,101000.0],["2011-04-28",11.0109,11.069,10.7351,10.9892,50000.0],["2011-04-29",10.9601,11.1488,10.8222,11.0545,36000.0],["2011-05-02",11.0545,11.0545,10.5827,10.9601,76000.0],["2011-05-03",10.8875,11.0545,10.7859,10.8948,31000.0],["2011-05-04",10.7642,10.9529,10.7206,10.9021,30600.0],["2011-05-05",10.8513,10.9892,10.7279,10.7859,9900.0],["2011-05-06",11.0327,11.0327,10.7133,10.8513,23000.0],["2011-05-09",10.8367,10.8367,9.7552,10.1762,103000.0],["2011-05-10",10.1109,10.6045,9.8569,10.5319,45800.0],["2011-05-11",10.4956,10.4956,9.9004,9.9803,50500.0],["2011-05-12",9.9512,10.0891,9.8496,10.0819,30600.0],["2011-05-13",10.0601,10.1762,9.9149,10.0891,20000.0],["2011-05-16",10.0528,10.0528,9.3705,9.552,48200.0],["2011-05-17",9.523,9.5956,9.3052,9.5447,16200.0],["2011-05-18",9.3125,9.5665,9.1746,9.4649,64000.0],["2011-05-19",9.4649,9.5665,9.1383,9.2617,35900.0],["2011-05-20",9.2544,9.4504,9.1455,9.2181,21700.0],["2011-05-23",9.0875,9.0947,8.7246,8.8044,33100.0],["2011-05-24",8.8044,8.9133,8.71,8.7463,40700.0],["2011-05-25",8.71,8.9713,8.4415,8.8117,54800.0],["2011-05-26",8.8625,8.8915,8.5866,8.7826,37400.0],["2011-05-27",8.8262,8.8262,8.5649,8.6375,21200.0],["2011-05-31",8.7826,8.8915,8.6012,8.6157,45400.0],["2011-06-01",8.7318,9.1673,8.71,9.131,58000.0],["2011-06-02",9.073,9.2689,8.7463,8.8044,24800.0],["2011-06-03",8.7028,8.9278,8.6883,8.7536,9000.0],["2011-06-06",8.6955,8.7391,8.2891,8.3471,52700.0],["2011-06-07",8.3834,8.3834,7.9915,8.2165,80600.0],["2011-06-08",8.1657,8.2455,7.9334,7.9842,32700.0],["2011-06-09",7.9842,8.1802,7.9116,8.1003,25000.0],["2011-06-10",8.1294,8.1294,7.8245,8.006,27700.0],["2011-06-13",8.035,8.0568,7.9407,7.9624,16500.0],["2011-06-14",8.0423,8.0568,7.8535,7.9842,11900.0],["2011-06-15",7.9624,8.0495,7.8463,7.9624,17000.0],["2011-06-16",7.9479,8.0568,7.8463,8.006,18500.0],["2011-06-17",8.0278,8.2528,7.9479,8.2092,26400.0],["2011-06-20",8.1947,8.4923,8.1947,8.3544,32900.0],["2011-06-21",8.3979,8.7028,8.0931,8.3471,46200.0],["2011-06-22",8.3834,8.6157,8.2963,8.5068,15900.0],["2011-06-23",8.4923,8.6592,8.3907,8.4632,14600.0],["2011-06-24",8.4778,8.5431,8.1584,8.5213,27500.0],["2011-06-27",8.4778,8.5504,8.1511,8.4197,69200.0],["2011-06-28",8.456,8.5431,8.3979,8.5068,14600.0],["2011-06-29",8.485,8.5068,8.4124,8.4705,7200.0],["2011-06-30",8.5358,9.0802,8.5358,8.9568,35000.0],["2011-07-01",8.9786,9.356,8.7826,9.0657,52500.0],["2011-07-05",9.2181,9.4141,9.0947,9.1818,25600.0],["2011-07-06",9.2254,9.2326,8.9423,8.9423,13500.0],["2011-07-07",9.0802,9.3125,9.0004,9.2399,19400.0],["2011-07-08",9.1528,9.2907,9.0802,9.2907,11000.0],["2011-07-11",9.1891,9.3851,8.9423,9.2326,24500.0],["2011-07-12",9.2472,9.3052,8.906,9.1963,18000.0],["2011-07-13",9.2834,9.3197,8.7826,9.102,44400.0],["2011-07-14",9.1092,9.1092,8.8189,8.8915,14400.0],["2011-07-15",8.9859,8.9859,8.6229,8.8262,10300.0],["2011-07-18",8.8407,8.9205,8.5504,8.7681,19600.0],["2011-07-19",8.8334,8.9278,8.7318,8.9278,11600.0],["2011-07-20",8.9568,9.2472,8.935,9.2109,14600.0],["2011-07-21",9.2181,9.2762,9.1238,9.1818,6400.0],["2011-07-22",9.2036,9.2254,8.877,9.1092,18700.0],["2011-07-25",8.9205,9.0439,8.7681,9.0149,19800.0],["2011-07-26",8.9931,9.3996,8.9931,9.2689,25500.0],["2011-07-27",9.7262,9.7698,9.4504,9.4867,38500.0],["2011-07-28",9.4867,9.4939,9.102,9.1746,18800.0],["2011-07-29",9.1818,9.3705,8.9133,9.2181,13100.0],["2011-08-01",9.6899,9.6899,9.2617,9.4867,19500.0],["2011-08-02",9.4431,9.6536,9.1818,9.3052,44400.0],["2011-08-03",9.1746,9.3705,8.8407,9.2907,45100.0],["2011-08-04",9.1891,9.4359,8.6375,8.7391,26600.0],["2011-08-05",8.7681,8.7681,8.2382,8.4415,19600.0],["2011-08-08",8.0931,8.1294,7.1785,7.4398,45300.0],["2011-08-09",7.5922,8.1874,7.4616,7.9842,16400.0],["2011-08-10",7.6285,8.3253,7.6285,8.0205,33400.0],["2011-08-11",7.8027,8.2745,7.8027,8.2237,5800.0],["2011-08-12",8.2382,8.6375,8.2382,8.5649,6900.0],["2011-08-15",8.5649,8.5649,8.1874,8.5213,6900.0],["2011-08-16",8.456,8.7536,8.456,8.6375,12100.0],["2011-08-17",8.7463,8.8479,8.5068,8.5141,10500.0],["2011-08-18",8.3979,8.3979,7.6648,7.9987,22800.0],["2011-08-19",7.7955,8.0931,7.7955,7.9697,11200.0],["2011-08-22",7.9406,7.9915,7.6939,7.7664,10100.0],["2011-08-23",7.7737,7.9842,7.7737,7.9406,6100.0],["2011-08-24",7.9769,8.6302,7.9769,8.3907,14300.0],["2011-08-25",8.5213,8.7173,8.3471,8.5358,12700.0],["2011-08-26",8.5286,8.7608,8.26,8.4995,16600.0],["2011-08-29",8.6592,8.6737,8.5794,8.6012,6300.0],["2011-08-30",8.4487,8.5794,8.2745,8.3979,7800.0],["2011-08-31",8.5068,8.6084,8.2455,8.3761,9600.0],["2011-09-01",8.3326,8.5213,8.2963,8.3761,2000.0],["2011-09-02",8.3181,8.5286,8.0495,8.3979,5300.0],["2011-09-06",8.3907,8.456,8.2745,8.2891,9100.0],["2011-09-07",8.485,8.485,8.1003,8.3181,7700.0],["2011-09-08",8.3399,8.3834,8.1657,8.3181,4600.0],["2011-09-09",8.1511,8.3036,7.9116,7.9987,21700.0],["2011-09-12",7.9552,8.1294,7.7447,7.839,17000.0],["2011-09-13",7.839,8.1584,7.781,7.9406,10700.0],["2011-09-14",7.9769,8.0786,7.781,8.064,5600.0],["2011-09-15",8.0495,8.231,7.9044,8.0495,23000.0],["2011-09-16",8.0786,8.5068,7.8826,8.3108,27300.0],["2011-09-19",8.3108,8.3326,8.035,8.2165,11000.0],["2011-09-20",8.2092,8.2092,7.8463,8.0568,29400.0],["2011-09-21",7.9987,8.1294,7.9116,7.9624,13900.0],["2011-09-22",7.8753,7.8898,7.6576,7.7302,15000.0],["2011-09-23",7.7665,8.0568,7.7665,7.8173,5600.0],["2011-09-26",7.9842,7.9842,7.3527,7.5923,19900.0],["2011-09-27",7.6721,7.9624,7.5632,7.7664,10100.0],["2011-09-28",7.7229,7.8173,7.4035,7.4979,7400.0],["2011-09-29",7.585,7.781,7.0406,7.2511,16600.0],["2011-09-30",7.2221,7.2584,6.939,7.2003,15800.0],["2011-10-03",7.0987,7.193,6.7285,6.8664,30100.0],["2011-10-04",6.8954,6.8954,6.7721,6.7721,7600.0],["2011-10-05",6.8156,7.1132,6.7285,6.8882,21600.0],["2011-10-06",6.9245,7.5342,6.8229,7.0696,15800.0],["2011-10-07",7.1858,7.3019,6.9172,7.2947,5000.0],["2011-10-10",7.3818,7.5777,7.0769,7.4689,25800.0],["2011-10-11",7.4834,7.8681,7.4834,7.81,18700.0],["2011-10-12",7.8173,8.1729,7.6213,7.8681,12700.0],["2011-10-13",7.9116,8.2019,7.9116,8.1657,10800.0],["2011-10-14",8.2092,8.5286,8.1294,8.4995,20400.0],["2011-10-17",8.3834,8.5141,8.2745,8.3761,15800.0],["2011-10-18",8.4705,8.485,8.0931,8.3544,12900.0],["2011-10-19",8.3979,8.6157,8.3979,8.4705,23900.0],["2011-10-20",8.5068,8.5068,8.231,8.2745,12100.0],["2011-10-21",8.3762,8.5576,8.2165,8.4923,6700.0],["2011-10-24",8.5649,8.6737,8.4923,8.4923,4200.0],["2011-10-25",8.485,8.71,8.2818,8.4415,6600.0],["2011-10-26",8.2745,8.6955,7.9842,8.6012,20900.0],["2011-10-27",7.9552,8.485,7.6285,7.8535,57500.0],["2011-10-28",7.8535,8.0568,7.7156,7.8826,9400.0],["2011-10-31",7.8898,7.9261,7.6503,7.6939,7800.0],["2011-11-01",7.556,7.6721,7.2076,7.4543,14400.0],["2011-11-02",7.5487,7.5487,7.2293,7.3237,18100.0],["2011-11-03",7.3164,7.418,7.1858,7.2584,10900.0],["2011-11-04",7.2148,7.2874,7.1132,7.2366,6900.0],["2011-11-07",7.2801,7.2874,7.0406,7.2438,11500.0],["2011-11-08",7.2511,7.2874,7.0479,7.2076,13700.0],["2011-11-09",7.0987,7.2584,6.8954,6.8954,10800.0],["2011-11-10",7.0334,7.2438,6.8809,7.0696,4200.0],["2011-11-11",7.2076,7.2511,7.1858,7.2148,2600.0],["2011-11-14",7.2003,7.2584,7.0696,7.0769,16400.0],["2011-11-15",7.1495,7.2584,7.1422,7.2584,5000.0],["2011-11-16",7.2584,7.2874,7.1713,7.2874,7500.0],["2011-11-17",7.2947,7.2947,7.1785,7.1785,4300.0],["2011-11-18",7.2729,7.2729,7.1495,7.1495,3600.0],["2011-11-21",7.1205,7.1205,6.939,6.939,44700.0],["2011-11-22",7.0188,7.0479,6.939,6.968,5400.0],["2011-11-23",7.0043,7.0043,6.9027,6.9027,8200.0],["2011-11-25",6.9463,7.0479,6.8592,6.8592,2500.0],["2011-11-28",7.0261,7.0769,6.8664,6.8664,7100.0],["2011-11-29",6.8882,7.0769,6.8592,6.8882,6900.0],["2011-11-30",7.0479,7.0769,6.7721,6.8882,13700.0],["2011-12-01",6.8446,6.8954,6.8083,6.8882,8100.0],["2011-12-02",6.8954,6.9463,6.8229,6.8374,6800.0],["2011-12-05",6.8954,6.8954,6.7503,6.7721,19000.0],["2011-12-06",6.7721,6.8156,6.6196,6.7212,20800.0],["2011-12-07",6.8809,6.8954,6.4817,6.6414,62600.0],["2011-12-08",6.5979,6.7648,6.5979,6.6124,6300.0],["2011-12-09",6.5398,6.8229,6.5398,6.6124,4000.0],["2011-12-12",6.6341,6.714,6.5325,6.685,7000.0],["2011-12-13",6.6559,6.6632,6.547,6.5906,3400.0],["2011-12-14",6.5906,6.7358,6.4527,6.489,10600.0],["2011-12-15",6.6124,6.6124,6.3874,6.3946,14700.0],["2011-12-16",6.4237,6.6124,6.4237,6.4527,4700.0],["2011-12-19",6.5325,6.5325,6.3583,6.3583,7800.0],["2011-12-20",6.4817,6.5833,6.4091,6.4237,14300.0],["2011-12-21",6.3946,6.5253,6.3511,6.4309,5100.0],["2011-12-22",6.4672,6.4962,6.3583,6.4019,7000.0],["2011-12-23",6.489,6.5833,6.4237,6.5325,14200.0],["2011-12-27",6.489,6.7285,6.489,6.5833,13700.0],["2011-12-28",6.5833,6.6414,6.5398,6.6341,15800.0],["2011-12-29",6.714,6.714,6.6051,6.6487,4600.0],["2011-12-30",6.6051,6.6777,6.5325,6.547,8100.0],["2012-01-03",6.6414,6.6414,6.3874,6.6124,10500.0],["2012-01-04",6.5761,6.6632,6.547,6.6341,22800.0],["2012-01-05",6.6196,6.743,6.5325,6.6414,20800.0],["2012-01-06",6.6922,6.8374,6.6196,6.714,10900.0],["2012-01-09",6.6341,6.714,6.5906,6.6632,14900.0],["2012-01-10",6.8011,6.8229,6.5398,6.6704,22100.0],["2012-01-11",6.6414,7.7592,6.5616,7.5777,65100.0],["2012-01-12",7.5414,7.5414,7.1205,7.193,12900.0],["2012-01-13",7.164,7.3092,7.0334,7.2438,11400.0],["2012-01-17",7.3455,7.6285,6.9825,7.0334,20300.0],["2012-01-18",7.0842,7.3019,7.0842,7.3019,26800.0],["2012-01-19",7.2874,7.8753,7.2874,7.8753,45100.0],["2012-01-20",7.8173,7.8245,7.4834,7.81,11400.0],["2012-01-23",7.839,7.9116,7.7447,7.7882,8900.0],["2012-01-24",7.7447,7.9406,7.5414,7.8971,20000.0],["2012-01-25",7.8971,8.1439,7.8826,8.0132,7000.0],["2012-01-26",8.035,8.1294,7.9552,8.035,6300.0],["2012-01-27",8.0495,8.1076,7.9552,7.9842,2800.0],["2012-01-30",7.9479,8.0205,7.9479,7.9624,11200.0],["2012-01-31",8.0423,8.0786,7.7011,8.0568,7700.0],["2012-02-01",8.0931,8.4197,7.8245,8.2237,12600.0],["2012-02-02",8.231,8.485,8.231,8.4197,12000.0],["2012-02-03",8.4705,8.6084,8.4197,8.4197,20400.0],["2012-02-06",8.4705,8.5721,8.4415,8.5431,25800.0],["2012-02-07",8.5866,8.6229,8.4705,8.6229,13500.0],["2012-02-08",8.6229,8.7463,8.6229,8.7463,29300.0],["2012-02-09",8.7754,8.8334,8.6737,8.6737,21700.0],["2012-02-10",8.6737,8.7463,8.6737,8.7463,20200.0],["2012-02-13",8.7826,8.7826,8.6737,8.681,5600.0],["2012-02-14",8.652,8.71,8.3471,8.3834,28600.0],["2012-02-15",8.3471,8.5431,8.1657,8.1729,36100.0],["2012-02-16",9.0512,9.0512,8.71,8.7899,82400.0],["2012-02-17",8.8189,8.8915,8.6302,8.8915,55700.0],["2012-02-21",8.8915,8.9859,8.7608,8.8625,24800.0],["2012-02-22",8.8988,8.8988,8.71,8.8189,18400.0],["2012-02-23",8.8044,8.8044,8.5431,8.5721,13600.0],["2012-02-24",8.6302,8.8189,8.3108,8.6084,37500.0],["2012-02-27",8.4487,8.6302,8.4342,8.5939,9700.0],["2012-02-28",8.6084,8.71,8.5286,8.6229,5900.0],["2012-02-29",8.7173,8.7173,8.5286,8.5286,3700.0],["2012-03-01",8.5286,8.7173,8.5286,8.6302,5600.0],["2012-03-02",8.7173,8.7173,8.456,8.4778,8400.0],["2012-03-05",8.456,8.6375,8.456,8.485,6400.0],["2012-03-06",8.456,8.4633,8.2963,8.2963,10800.0],["2012-03-07",8.3471,8.4923,8.3108,8.4632,6800.0],["2012-03-08",8.4052,8.5504,8.3616,8.4124,3800.0],["2012-03-09",8.456,8.6665,8.3979,8.5358,13100.0],["2012-03-12",8.5794,8.6302,8.3907,8.4342,11000.0],["2012-03-13",8.4342,8.7971,8.4342,8.7826,23900.0],["2012-03-14",8.8044,8.9278,8.7608,8.8988,4100.0],["2012-03-15",8.8988,9.073,8.8189,8.9133,20700.0],["2012-03-16",8.9713,9.3488,8.8915,9.1963,20100.0],["2012-03-19",9.2181,9.2181,9.073,9.0802,7500.0],["2012-03-20",9.1165,9.1891,8.9713,9.0004,15000.0],["2012-03-21",8.9423,9.1891,8.9423,9.1092,5600.0],["2012-03-22",9.102,9.1528,8.9786,9.073,7200.0],["2012-03-23",9.1092,9.2181,9.1092,9.1601,9400.0],["2012-03-26",9.2617,9.3778,9.1455,9.2907,11200.0],["2012-03-27",9.3851,9.4286,9.2109,9.4286,10300.0],["2012-03-28",9.4214,9.4359,9.2689,9.2689,11500.0],["2012-03-29",9.356,10.0238,9.2544,9.6827,50200.0],["2012-03-30",9.8496,9.973,9.4576,9.9004,10700.0],["2012-04-02",9.9803,10.1545,9.9585,10.0891,20800.0],["2012-04-03",10.0746,10.0746,9.6536,9.7262,14800.0],["2012-04-04",9.7262,9.8859,9.7117,9.806,11100.0],["2012-04-05",9.7698,9.9004,9.6972,9.7843,24400.0],["2012-04-09",9.6972,9.8714,9.6972,9.8641,17400.0],["2012-04-10",9.806,9.9875,9.6536,9.7044,16400.0],["2012-04-11",9.777,9.9222,9.6028,9.7262,16300.0],["2012-04-12",9.7262,9.8714,9.7262,9.8569,12600.0],["2012-04-13",9.7988,9.806,9.7335,9.7335,7800.0],["2012-04-16",9.7988,9.8133,9.7262,9.7262,21000.0],["2012-04-17",9.8278,9.8496,9.7262,9.8496,5100.0],["2012-04-18",9.6972,9.8569,9.6972,9.7262,9400.0],["2012-04-19",9.7262,10.0746,9.7262,9.8714,14900.0],["2012-04-20",9.7262,9.806,9.7262,9.7625,35200.0],["2012-04-23",9.7988,10.0165,9.6899,9.944,12900.0],["2012-04-24",9.9875,10.0528,9.8423,10.0238,9800.0],["2012-04-25",10.0528,10.0528,9.944,10.0528,14000.0],["2012-04-26",10.0311,10.4012,10.0311,10.3359,24800.0],["2012-04-27",10.3795,10.3795,10.3069,10.3795,11400.0],["2012-04-30",10.3795,10.3795,10.227,10.2706,10000.0],["2012-05-01",10.2778,10.3795,9.8133,9.944,15000.0],["2012-05-02",9.9585,10.1617,9.9149,10.0891,12900.0],["2012-05-03",10.0383,10.0383,9.9294,9.973,10000.0],["2012-05-04",9.9875,9.9875,9.6173,9.7117,13000.0],["2012-05-07",9.6028,9.6536,9.1455,9.3705,22000.0],["2012-05-08",9.3851,9.3923,9.1746,9.2472,7800.0],["2012-05-09",9.2181,9.2834,9.0149,9.2109,6800.0],["2012-05-10",9.1818,9.7117,9.1818,9.523,6700.0],["2012-05-11",9.581,9.5883,9.1818,9.1818,8300.0],["2012-05-14",9.0512,9.0512,8.8552,8.9205,17100.0],["2012-05-15",8.8625,9.1963,8.8552,9.1165,5700.0],["2012-05-16",9.2109,9.2109,9.0367,9.131,2600.0],["2012-05-17",9.073,9.131,8.8552,8.9205,2800.0],["2012-05-18",8.8915,8.9859,8.8552,8.8988,4000.0],["2012-05-21",8.9859,9.1455,8.8988,9.073,7100.0],["2012-05-22",9.0076,9.073,8.935,8.9713,5500.0],["2012-05-23",8.9713,8.9713,8.7246,8.8189,5800.0],["2012-05-24",8.9205,8.9205,8.7971,8.9133,4000.0],["2012-05-25",8.9713,9.0584,8.9641,9.0004,4100.0],["2012-05-29",9.073,9.073,8.9496,8.9496,4000.0],["2012-05-30",8.8697,8.9278,8.8334,8.9205,3700.0],["2012-05-31",8.8697,9.7988,8.6447,9.6028,23500.0],["2012-06-01",9.5085,9.5085,9.0004,9.0076,10700.0],["2012-06-04",8.8915,9.5738,8.8697,9.4214,25800.0],["2012-06-05",9.3488,9.5085,9.1528,9.4141,2900.0],["2012-06-06",9.4214,9.7988,9.3923,9.4867,7200.0],["2012-06-07",9.5738,9.777,9.4359,9.5012,17200.0],["2012-06-08",9.4359,9.7698,9.4359,9.7698,11800.0],["2012-06-11",9.7988,10.0674,9.3851,9.8496,14800.0],["2012-06-12",9.5956,9.9222,9.5956,9.8569,16900.0],["2012-06-13",9.9004,9.9294,9.3343,9.4649,10800.0],["2012-06-14",9.327,9.6536,9.327,9.4794,4800.0],["2012-06-15",9.4722,9.5375,9.0947,9.131,11500.0],["2012-06-18",9.1673,9.2907,9.073,9.1963,6500.0],["2012-06-19",9.2036,9.6028,9.1528,9.4068,19500.0],["2012-06-20",9.4794,9.5375,9.2254,9.5375,7700.0],["2012-06-21",9.7189,9.8351,9.298,9.4722,20600.0],["2012-06-22",9.5302,9.7915,9.523,9.5375,15600.0],["2012-06-25",9.356,9.4722,9.2617,9.356,6100.0],["2012-06-26",9.6536,9.7915,9.3052,9.5157,9000.0],["2012-06-27",9.6173,9.7915,9.298,9.5157,4500.0],["2012-06-28",9.4722,9.5085,9.3052,9.4214,3200.0],["2012-06-29",9.5157,9.777,9.5157,9.5738,5600.0],["2012-07-02",9.6754,9.7698,9.4939,9.6681,11500.0],["2012-07-03",9.6681,9.7698,9.6681,9.7698,2500.0],["2012-07-05",9.7407,9.7698,9.6754,9.6754,2400.0],["2012-07-06",9.6972,9.7407,9.5085,9.552,4300.0],["2012-07-09",9.5085,9.6173,9.4722,9.5447,7900.0],["2012-07-10",9.7988,9.8569,9.5012,9.5085,35200.0],["2012-07-11",9.5447,9.8278,9.5447,9.7335,4800.0],["2012-07-12",9.6827,9.8133,9.5883,9.8133,3700.0],["2012-07-13",9.748,9.8859,9.748,9.8133,3800.0],["2012-07-16",9.8423,9.9657,9.8206,9.9657,5800.0],["2012-07-17",9.944,10.0746,9.8641,10.0528,5600.0],["2012-07-18",10.0746,10.169,9.9512,10.1254,13900.0],["2012-07-19",10.2053,10.2996,10.1545,10.1762,13300.0],["2012-07-20",10.1907,10.198,10.1254,10.1617,9800.0],["2012-07-23",10.0238,10.1544,9.7988,9.9149,39100.0],["2012-07-24",10.1182,10.1399,9.9149,10.0311,44400.0],["2012-07-25",9.1673,9.2544,8.71,8.8625,61900.0],["2012-07-26",8.8552,8.8552,8.4052,8.5939,30100.0],["2012-07-27",8.5939,8.5939,8.2745,8.4923,15100.0],["2012-07-30",8.289,8.5939,8.289,8.5068,10900.0],["2012-07-31",8.485,8.485,8.2455,8.3326,11900.0],["2012-08-01",8.3326,8.3326,8.2528,8.26,2200.0],["2012-08-02",8.2891,8.5576,8.2455,8.26,4400.0],["2012-08-03",8.2963,8.427,8.2745,8.427,3000.0],["2012-08-06",8.3544,8.4342,8.3544,8.3834,2200.0],["2012-08-07",8.3616,8.6374,8.3616,8.4632,22500.0],["2012-08-08",8.456,8.4923,8.2818,8.2818,7000.0],["2012-08-09",8.3253,8.5286,8.2745,8.3253,5200.0],["2012-08-10",8.3253,8.6375,8.1294,8.2455,8900.0],["2012-08-13",8.2382,8.2382,8.0713,8.0931,6300.0],["2012-08-14",8.1802,8.1802,7.7955,7.81,14300.0],["2012-08-15",7.9769,8.2673,7.9624,8.1657,9900.0],["2012-08-16",8.0423,8.26,8.0423,8.1657,4100.0],["2012-08-17",8.1657,8.2745,8.1294,8.2165,5800.0],["2012-08-20",8.1003,8.5141,8.1003,8.1657,37200.0],["2012-08-21",8.2745,8.4197,8.2237,8.3399,14600.0],["2012-08-22",8.3253,8.6012,8.2528,8.4052,7100.0],["2012-08-23",8.3762,8.4487,8.26,8.26,6100.0],["2012-08-24",8.26,8.4052,8.26,8.3616,6400.0],["2012-08-27",8.3326,8.5068,8.3326,8.4197,4500.0],["2012-08-28",8.4124,8.485,8.3253,8.427,5500.0],["2012-08-29",8.4923,8.5721,8.4705,8.4995,5400.0],["2012-08-30",8.5504,8.5504,8.4342,8.5286,1600.0],["2012-08-31",8.5649,8.6375,8.4995,8.4995,13400.0],["2012-09-04",8.4415,8.5358,8.3471,8.5358,2600.0],["2012-09-05",8.6302,8.6302,8.3471,8.3761,2800.0],["2012-09-06",8.6157,8.6157,8.3762,8.4052,2500.0],["2012-09-07",8.3471,8.5866,8.3399,8.5504,9400.0],["2012-09-10",8.5504,8.71,8.5141,8.6447,6600.0],["2012-09-11",8.7028,8.7246,8.5286,8.6229,5100.0],["2012-09-12",8.6084,8.6084,8.456,8.4632,5600.0],["2012-09-13",8.3834,8.5576,8.3762,8.3834,6500.0],["2012-09-14",8.3471,8.7028,8.3471,8.5286,16800.0],["2012-09-17",8.5649,8.7826,8.5286,8.7463,13900.0],["2012-09-18",8.71,8.71,8.5649,8.6375,8200.0],["2012-09-19",8.6012,8.6737,8.5649,8.5649,4100.0],["2012-09-20",8.5649,8.6084,8.4995,8.6084,11100.0],["2012-09-21",8.6012,8.7028,8.6012,8.6592,5800.0],["2012-09-24",8.71,8.71,8.4487,8.4487,8600.0],["2012-09-25",8.4923,8.9205,8.3762,8.3834,5900.0],["2012-09-26",8.4197,8.6157,8.3181,8.5286,11500.0],["2012-09-27",8.5213,8.5504,8.3616,8.3979,2800.0],["2012-09-28",8.3616,8.3907,8.3108,8.3834,10000.0],["2012-10-01",8.4487,8.4487,8.0786,8.202,11600.0],["2012-10-02",8.1802,8.2092,8.064,8.1221,12600.0],["2012-10-03",8.1294,8.1511,7.9842,8.0495,6200.0],["2012-10-04",8.2455,8.3108,8.1294,8.2455,3900.0],["2012-10-05",8.3326,8.3399,7.9842,7.9987,9000.0],["2012-10-08",7.9842,8.4995,7.9842,8.4487,18700.0],["2012-10-09",8.3834,8.4415,8.2891,8.3108,11200.0],["2012-10-10",8.3326,8.456,8.3326,8.3834,2700.0],["2012-10-11",8.3979,8.5504,8.3762,8.4778,4300.0],["2012-10-12",8.4052,8.5504,8.3907,8.427,5700.0],["2012-10-15",8.3907,8.4923,8.3907,8.4052,10700.0],["2012-10-16",8.485,8.6737,8.485,8.6157,14600.0],["2012-10-17",8.6012,8.6375,8.6012,8.6157,4800.0],["2012-10-18",8.6229,8.652,8.5358,8.652,17400.0],["2012-10-19",8.5358,8.7028,8.4923,8.6665,39900.0],["2012-10-22",8.6084,8.7463,8.6012,8.7463,12900.0],["2012-10-23",8.6955,8.7681,8.6592,8.6955,2600.0],["2012-10-24",8.652,8.8189,8.652,8.7971,76400.0],["2012-10-25",8.2165,8.6229,7.8681,8.5649,64600.0],["2012-10-26",8.5649,8.6375,8.3471,8.6375,15600.0],["2012-10-31",8.6375,8.8407,8.4778,8.6665,16100.0],["2012-11-01",8.6375,8.935,8.5794,8.7608,26500.0],["2012-11-02",8.7754,8.7754,8.6302,8.7028,23700.0],["2012-11-05",8.7391,8.8407,8.6447,8.7681,9200.0],["2012-11-06",8.8407,8.8407,8.7173,8.7173,9300.0],["2012-11-07",8.7173,8.7826,8.6447,8.7681,8400.0],["2012-11-08",8.7826,8.7826,8.6375,8.652,3700.0],["2012-11-09",8.7028,8.7028,8.6374,8.6592,6200.0],["2012-11-12",8.7028,8.7173,8.6375,8.6375,19900.0],["2012-11-13",8.6229,8.8117,8.6229,8.8117,7500.0],["2012-11-14",8.7826,8.7971,8.71,8.7826,10900.0],["2012-11-15",8.7463,8.7754,8.7246,8.7536,15400.0],["2012-11-16",8.7536,8.8117,8.7463,8.8117,15000.0],["2012-11-19",8.8189,8.9205,8.7826,8.906,17700.0],["2012-11-20",8.8552,9.0004,8.8407,9.0004,8600.0],["2012-11-21",9.0004,9.1455,8.906,8.9931,5500.0],["2012-11-23",9.0512,9.3052,9.0512,9.2762,9000.0],["2012-11-26",9.3197,9.4214,9.3125,9.4141,9800.0],["2012-11-27",9.4286,9.6028,9.4286,9.4939,10700.0],["2012-11-28",9.5085,9.7262,9.4649,9.6754,15200.0],["2012-11-29",9.6101,9.7988,9.5085,9.6899,10100.0],["2012-11-30",9.6899,9.7189,9.581,9.6609,5100.0],["2012-12-03",9.7189,9.7625,9.6173,9.6681,11600.0],["2012-12-04",9.7117,9.9802,9.581,9.6318,13000.0],["2012-12-05",9.5883,9.7335,9.5447,9.5738,13900.0],["2012-12-06",9.6173,9.6173,9.4939,9.5375,4600.0],["2012-12-07",9.5375,9.5375,9.3996,9.3996,7300.0],["2012-12-10",9.3996,9.4214,9.1963,9.2907,8600.0],["2012-12-11",9.1455,9.3923,9.1455,9.3488,2200.0],["2012-12-12",9.2689,9.4286,9.2544,9.2834,9700.0],["2012-12-13",9.3197,9.327,9.2181,9.2689,7400.0],["2012-12-14",9.131,9.2472,9.1165,9.2472,11500.0],["2012-12-17",9.2181,9.4214,9.1818,9.3851,7500.0],["2012-12-18",9.2617,9.3633,9.1455,9.327,28600.0],["2012-12-19",9.2762,9.3197,9.2181,9.3052,9900.0],["2012-12-20",9.2617,9.4286,9.2617,9.356,9900.0],["2012-12-21",9.327,9.4141,9.2254,9.3923,16400.0],["2012-12-24",9.3633,9.3778,9.327,9.3633,15100.0],["2012-12-26",9.2326,9.327,9.1818,9.2907,21000.0],["2012-12-27",9.2689,9.2689,9.1891,9.2036,6100.0],["2012-12-28",9.2036,9.4939,9.2036,9.4359,13200.0],["2012-12-31",9.4359,9.4722,9.4359,9.4649,19300.0],["2013-01-02",9.6173,9.6173,9.4359,9.4431,16800.0],["2013-01-03",9.5085,9.6101,9.5085,9.5375,6900.0],["2013-01-04",9.6173,9.6173,9.5157,9.552,8600.0],["2013-01-07",9.6173,9.6173,9.4722,9.5883,10500.0],["2013-01-08",9.5302,9.5883,9.5302,9.5883,4800.0],["2013-01-09",9.6101,9.6754,9.581,9.5956,11800.0],["2013-01-10",9.6028,9.6318,9.5375,9.581,4700.0],["2013-01-11",9.6681,9.7988,9.6101,9.7698,6200.0],["2013-01-14",9.7988,9.9585,9.7988,9.9149,10600.0],["2013-01-15",9.9512,9.9512,9.8641,9.9149,10600.0],["2013-01-16",9.9149,9.9803,9.9077,9.9585,10400.0],["2013-01-17",9.9802,10.0528,9.9802,10.0165,11100.0],["2013-01-18",10.0165,10.0674,10.0165,10.0311,12500.0],["2013-01-22",10.0891,10.2416,10.0601,10.1762,13900.0],["2013-01-23",10.1907,10.394,10.1327,10.1907,21500.0],["2013-01-24",10.2488,10.2633,9.9585,9.9585,27200.0],["2013-01-25",10.0165,10.3504,10.0165,10.2706,12400.0],["2013-01-28",10.2778,10.394,10.2488,10.2996,18500.0],["2013-01-29",10.3577,10.3577,10.198,10.227,17700.0],["2013-01-30",10.3069,10.3577,10.1835,10.1835,7600.0],["2013-01-31",10.227,10.2488,10.0891,10.2488,14700.0],["2013-02-01",10.3069,10.815,10.2924,10.619,23600.0],["2013-02-04",10.6625,10.7424,10.6408,10.7279,13200.0],["2013-02-05",10.815,10.8513,10.7351,10.7932,17500.0],["2013-02-06",10.8367,10.8513,10.7569,10.7932,11000.0],["2013-02-07",10.8585,11.0109,10.815,10.8948,42400.0],["2013-02-08",10.9384,10.9384,10.7859,10.844,17500.0],["2013-02-11",10.9311,11.1053,10.8513,11.1053,25000.0],["2013-02-12",11.1271,11.4392,11.0327,11.2359,28700.0],["2013-02-13",11.2868,11.6061,11.1416,11.5335,20500.0],["2013-02-14",11.5698,11.5698,10.844,11.2069,32900.0],["2013-02-15",11.0763,11.2722,10.9456,11.2722,19000.0],["2013-02-19",11.4537,11.5989,11.2868,11.5698,38800.0],["2013-02-20",11.6061,11.6134,11.2505,11.3158,25500.0],["2013-02-21",11.2505,11.3739,11.098,11.1924,11200.0],["2013-02-22",10.0891,10.5174,9.7262,10.1835,391000.0],["2013-02-25",10.1617,10.1907,9.8714,9.9803,63400.0],["2013-02-26",10.0165,10.1617,9.9222,10.0383,37400.0],["2013-02-27",9.9802,10.0819,9.9004,10.0165,39200.0],["2013-02-28",9.9948,10.0528,9.9077,10.0311,19800.0],["2013-03-01",10.002,10.0165,9.9077,9.973,14600.0],["2013-03-04",9.9004,10.1254,9.9004,10.0238,25800.0],["2013-03-05",10.1472,10.1617,9.944,10.1545,10400.0],["2013-03-06",10.1617,10.1617,10.0165,10.0891,6300.0],["2013-03-07",10.0964,10.1617,9.9802,10.0746,16600.0],["2013-03-08",10.0238,10.1617,9.9948,10.1254,28500.0],["2013-03-11",10.002,10.227,9.944,10.2198,50000.0],["2013-03-12",10.1617,10.1617,10.0311,10.0456,13200.0],["2013-03-13",10.0891,10.1617,10.0238,10.1617,2300.0],["2013-03-14",10.1617,10.3432,10.1182,10.3214,13000.0],["2013-03-15",10.3069,10.3432,10.1617,10.2488,45300.0],["2013-03-18",10.1182,10.1182,9.6754,9.9512,46000.0],["2013-03-19",9.9004,9.9585,9.7988,9.8786,10700.0],["2013-03-20",9.9802,10.0165,9.7988,10.0165,10400.0],["2013-03-21",10.0528,10.0528,9.8423,9.8423,12500.0],["2013-03-22",9.9657,10.0746,9.9149,9.9657,18500.0],["2013-03-25",9.8932,10.1327,9.7915,10.0528,30100.0],["2013-03-26",10.1617,10.3359,10.0383,10.3359,21200.0],["2013-03-27",10.169,10.4085,10.0383,10.227,20400.0],["2013-03-28",10.2851,10.3795,9.7988,9.8786,21000.0],["2013-04-01",9.8786,9.9149,9.6754,9.8931,32900.0],["2013-04-02",9.8423,10.0819,9.748,10.0093,8200.0],["2013-04-03",10.0165,10.2561,9.973,10.2125,16200.0],["2013-04-04",10.1182,10.2343,9.9512,10.1399,10500.0],["2013-04-05",10.1617,10.2343,9.9585,10.2343,10400.0],["2013-04-08",10.1762,10.3722,10.1036,10.2053,17700.0],["2013-04-09",10.1762,10.2924,9.9802,10.1617,7900.0],["2013-04-10",10.1907,10.2996,10.0165,10.2343,15400.0],["2013-04-11",10.227,10.2415,10.1036,10.1472,15600.0],["2013-04-12",10.1036,10.2053,10.0601,10.0601,6000.0],["2013-04-15",10.0528,10.0964,9.8206,9.8206,7200.0],["2013-04-16",9.8714,10.2778,9.7988,9.8641,8800.0],["2013-04-17",9.8931,10.0311,9.7625,9.7625,6500.0],["2013-04-18",9.7988,9.9222,9.777,9.8786,3400.0],["2013-04-19",9.8133,9.9149,9.806,9.8133,2300.0],["2013-04-22",9.7189,9.8859,9.7189,9.8278,21000.0],["2013-04-23",9.8278,9.9875,9.7988,9.9512,26400.0],["2013-04-24",9.9004,10.1545,9.8206,10.1545,19500.0],["2013-04-25",10.1544,10.3069,10.1182,10.1907,27200.0],["2013-04-26",10.1907,10.2706,10.1907,10.2561,79800.0],["2013-04-29",10.3359,10.5101,10.1907,10.5101,36600.0],["2013-04-30",10.8004,10.8222,10.452,10.7424,17400.0],["2013-05-01",10.6335,10.8222,10.5972,10.7496,24100.0],["2013-05-02",10.8367,10.8367,10.6553,10.6698,23100.0],["2013-05-03",10.7133,10.8295,10.6698,10.7642,6000.0],["2013-05-06",10.7642,10.815,10.7061,10.7133,11200.0],["2013-05-07",10.7061,10.7206,10.5972,10.6117,4300.0],["2013-05-08",10.648,10.648,10.5609,10.6117,8200.0],["2013-05-09",10.5609,10.6916,10.4883,10.619,91600.0],["2013-05-10",10.6262,10.815,10.619,10.7714,79000.0],["2013-05-13",10.8222,10.873,10.6408,10.7351,21100.0],["2013-05-14",10.6553,10.815,10.6553,10.7496,25900.0],["2013-05-15",10.7859,11.0327,10.7859,11.0255,82400.0],["2013-05-16",11.0037,11.1997,10.9964,11.0763,22800.0],["2013-05-17",11.1053,11.3811,11.0545,11.3811,82600.0],["2013-05-20",11.3811,11.8529,11.1779,11.7368,50400.0],["2013-05-21",11.6134,11.8602,11.4537,11.7948,36300.0],["2013-05-22",11.8456,11.911,11.4827,11.5481,16600.0],["2013-05-23",11.5042,11.5261,11.3874,11.475,10600.0],["2013-05-24",11.4677,11.4823,11.2851,11.2851,9400.0],["2013-05-28",11.4458,11.4458,11.066,11.3947,77900.0],["2013-05-29",11.2778,11.3143,11.066,11.2632,25900.0],["2013-05-30",11.307,11.5188,11.0075,11.2486,11200.0],["2013-05-31",11.2121,11.3508,10.5912,10.6788,34200.0],["2013-06-03",10.7957,10.8688,10.6277,10.73,23000.0],["2013-06-04",10.7446,11.1025,10.7373,10.7446,4500.0],["2013-06-05",10.7446,10.898,10.2333,10.2771,47200.0],["2013-06-06",10.2333,10.3502,10.2333,10.3428,11900.0],["2013-06-07",10.3502,10.5693,10.1602,10.3648,20500.0],["2013-06-10",10.2917,10.3429,9.6928,9.963,49600.0],["2013-06-11",9.7804,9.9338,9.5905,9.6636,48300.0],["2013-06-12",9.7658,9.8827,9.6782,9.7512,18300.0],["2013-06-13",9.7585,10.1456,9.7585,10.0799,24100.0],["2013-06-14",10.0799,10.2771,9.8389,10.1749,32800.0],["2013-06-17",10.2114,10.4889,10.2114,10.3355,20800.0],["2013-06-18",10.0653,10.3355,10.0142,10.3136,41600.0],["2013-06-19",10.3502,10.5766,10.3502,10.4889,17200.0],["2013-06-20",10.4159,10.5547,10.3063,10.3867,14200.0],["2013-06-21",10.5547,10.8322,10.4451,10.7592,21000.0],["2013-06-24",10.7373,10.7373,10.6131,10.6935,26200.0],["2013-06-25",10.7008,10.9199,10.7008,10.8761,13800.0],["2013-06-26",10.8761,11.0587,10.7665,11.0075,13400.0],["2013-06-27",10.9564,10.9564,10.7519,10.8907,7700.0],["2013-06-28",10.9564,11.234,10.9345,11.0441,22000.0],["2013-07-01",11.0441,11.1171,10.898,11.0514,14500.0],["2013-07-02",11.1025,11.3289,11.1025,11.1682,37000.0],["2013-07-03",11.1755,11.2267,11.0368,11.0952,10700.0],["2013-07-05",11.1609,11.2121,11.0806,11.2121,16300.0],["2013-07-08",11.2121,11.3508,11.1317,11.1975,18800.0],["2013-07-09",11.3143,11.3143,11.1828,11.2632,29200.0],["2013-07-10",11.2559,11.2632,11.1755,11.234,24700.0],["2013-07-11",11.3143,11.3581,11.0806,11.1975,16100.0],["2013-07-12",11.1536,11.1536,11.0075,11.1098,39400.0],["2013-07-15",11.139,11.139,10.9856,11.066,35000.0],["2013-07-16",11.1171,11.1171,10.9053,11.0148,14900.0],["2013-07-17",11.1317,11.139,10.8615,10.9491,18100.0],["2013-07-18",10.9418,11.1025,10.9126,10.9418,11300.0],["2013-07-19",11.0221,11.0221,10.8907,10.8907,4900.0],["2013-07-22",11.0002,11.0952,10.9272,10.9272,15900.0],["2013-07-23",11.066,11.1317,10.8834,10.8907,13500.0],["2013-07-24",11.6138,12.9213,11.5773,12.4173,225500.0],["2013-07-25",12.4903,13.0673,12.4903,12.7752,70100.0],["2013-07-26",12.7898,12.914,12.5707,12.6291,46800.0],["2013-07-29",12.819,13.0746,12.6875,12.7825,64200.0],["2013-07-30",12.9067,13.0016,12.6437,12.9359,42200.0],["2013-07-31",13.0089,13.0454,12.6072,12.6218,57200.0],["2013-08-01",12.6729,13.0747,12.6364,12.7021,28900.0],["2013-08-02",12.7752,13.0746,12.7094,12.8701,26400.0],["2013-08-05",12.9651,13.0673,12.8701,13.0381,14100.0],["2013-08-06",13.0454,13.3011,13.0454,13.2427,36800.0],["2013-08-07",13.2792,13.7686,13.082,13.6371,65400.0],["2013-08-08",13.7028,13.7613,13.6225,13.6225,49200.0],["2013-08-09",13.6298,14.0242,13.6298,13.9512,74800.0],["2013-08-12",13.9512,14.0242,13.9146,14.0242,67800.0],["2013-08-13",13.9512,14.1484,13.9146,14.0169,33700.0],["2013-08-14",13.9073,14.0169,13.6517,13.8562,37500.0],["2013-08-15",13.6444,13.7905,13.3887,13.6079,15900.0],["2013-08-16",13.5129,13.5129,12.7825,13.323,31200.0],["2013-08-19",13.3157,13.4691,12.9066,13.0016,9200.0],["2013-08-20",12.9724,13.082,12.6437,12.8117,14000.0],["2013-08-21",12.7971,13.1404,12.7387,12.9066,10800.0],["2013-08-22",12.9578,13.1915,12.8044,13.0746,16300.0],["2013-08-23",13.1481,13.1481,12.678,12.8616,33700.0],["2013-08-26",12.8616,12.8616,12.6413,12.7661,25100.0],["2013-08-27",12.6633,12.7735,12.0463,12.0683,25700.0],["2013-08-28",12.0316,12.1418,11.4954,11.5982,31700.0],["2013-08-29",11.6423,12.3254,11.3852,11.8553,52900.0],["2013-08-30",11.8847,11.9875,11.6056,11.6717,13900.0],["2013-09-03",11.5909,12.0243,11.3779,11.9582,60000.0],["2013-09-04",12.0022,12.3328,11.9435,12.2373,20200.0],["2013-09-05",12.2814,12.6192,12.1491,12.4723,16600.0],["2013-09-06",12.465,12.7735,12.252,12.5678,13300.0],["2013-09-09",12.6707,12.7735,12.5899,12.6266,24500.0],["2013-09-10",12.7147,12.8543,12.656,12.7661,17200.0],["2013-09-11",12.7,12.7074,12.1198,12.1932,13600.0],["2013-09-12",12.2887,12.2887,12.0977,12.2887,21400.0],["2013-09-13",12.3328,12.5311,12.1932,12.3842,7700.0],["2013-09-16",12.6046,12.6046,12.3842,12.4797,8600.0],["2013-09-17",12.487,12.5899,12.1785,12.3842,35600.0],["2013-09-18",12.4062,12.6045,12.3328,12.5605,17600.0],["2013-09-19",12.5899,12.9131,12.3181,12.7368,15200.0],["2013-09-20",12.8543,12.891,12.7221,12.8469,24200.0],["2013-09-23",12.8837,13.1408,12.8176,13.0379,36600.0],["2013-09-24",13.0085,13.1481,12.9351,13.0746,14500.0],["2013-09-25",13.06,13.2216,13.0379,13.1554,20700.0],["2013-09-26",12.9571,13.2216,12.9424,13.2142,11900.0],["2013-09-27",13.1334,13.1481,13.0232,13.0379,10800.0],["2013-09-30",13.0379,13.0379,12.7735,12.7882,12400.0],["2013-10-01",12.7882,13.1481,12.6707,13.1114,28400.0],["2013-10-02",13.104,13.5888,12.8616,13.1775,109900.0],["2013-10-03",13.1848,13.2436,13.0526,13.1114,6900.0],["2013-10-04",13.0967,13.1114,12.7,12.9939,16800.0],["2013-10-07",12.7808,12.9645,12.7808,12.8984,18200.0],["2013-10-08",12.8543,12.8543,12.1932,12.678,58300.0],["2013-10-09",12.5678,13.273,12.5678,13.104,18600.0],["2013-10-10",13.2583,13.8459,13.2583,13.7945,25700.0],["2013-10-11",13.8679,13.8826,13.5962,13.721,14400.0],["2013-10-14",13.7357,13.8459,13.7357,13.8312,20000.0],["2013-10-15",13.7725,13.8753,13.7284,13.7431,14500.0],["2013-10-16",13.8533,13.8826,13.721,13.8459,19300.0],["2013-10-17",13.9194,14.0369,13.8092,13.9928,16500.0],["2013-10-18",13.9928,14.3821,13.9928,14.103,72900.0],["2013-10-21",14.1177,14.5804,14.1177,14.3968,41400.0],["2013-10-22",14.3968,14.6686,14.3601,14.4556,39600.0],["2013-10-23",14.507,14.6392,14.4262,14.4262,16700.0],["2013-10-24",14.5143,14.6172,14.3233,14.4703,27500.0],["2013-10-25",14.5511,14.5511,13.9634,14.1764,14500.0],["2013-10-28",14.294,14.507,13.9781,14.1764,27100.0],["2013-10-29",14.2572,14.4335,14.0736,14.1324,9100.0],["2013-10-30",14.2205,14.3968,14.1397,14.3968,10100.0],["2013-10-31",12.1198,12.8543,9.784,11.1355,429600.0],["2013-11-01",11.1355,11.5395,10.7535,11.3632,64900.0],["2013-11-04",11.2824,11.6056,11.0547,11.4807,58900.0],["2013-11-05",11.4587,11.5982,11.2971,11.4881,19000.0],["2013-11-06",11.5689,12.6339,11.0547,12.4136,79300.0],["2013-11-07",12.678,12.678,11.9508,12.1344,16200.0],["2013-11-08",12.083,12.3401,11.9214,12.1565,23900.0],["2013-11-11",12.1565,12.3328,11.9361,12.2887,15100.0],["2013-11-12",12.3034,12.3034,12.083,12.2152,19800.0],["2013-11-13",12.0977,12.1932,11.8553,11.9802,9900.0],["2013-11-14",12.1198,12.1198,11.8994,11.9729,9800.0],["2013-11-15",11.9361,12.0463,11.9067,11.9875,7400.0],["2013-11-18",11.9729,11.9875,11.0914,11.3412,23400.0],["2013-11-19",11.253,11.7158,11.0914,11.1135,15500.0],["2013-11-20",11.0914,11.3852,11.0914,11.231,33300.0],["2013-11-21",11.1502,11.3779,11.1208,11.231,12500.0],["2013-11-22",11.275,11.3999,11.275,11.3191,11400.0],["2013-11-25",11.4073,11.4587,11.1281,11.3485,38600.0],["2013-11-26",11.489,11.7921,11.489,11.5185,21300.0],["2013-11-27",11.5333,11.7477,11.4964,11.5333,16700.0],["2013-11-29",11.6738,11.7551,11.2672,11.2672,18500.0],["2013-12-02",11.3559,11.4594,11.2228,11.3041,10900.0],["2013-12-03",11.2228,11.452,11.1932,11.282,35000.0],["2013-12-04",11.1932,11.2968,10.9862,11.075,14100.0],["2013-12-05",11.0897,11.0971,10.8384,11.0232,22200.0],["2013-12-06",11.0306,11.1193,10.7349,10.7644,17800.0],["2013-12-09",10.7792,10.8236,9.9882,10.4613,138600.0],["2013-12-10",10.343,10.8458,10.2247,10.6535,78900.0],["2013-12-11",10.5796,10.7053,10.3504,10.5353,33800.0],["2013-12-12",10.5353,10.6535,10.3504,10.5353,49400.0],["2013-12-13",10.5944,11.075,10.5944,10.7497,8300.0],["2013-12-16",10.7423,10.794,10.55,10.7127,21200.0],["2013-12-17",10.6905,10.7792,10.5057,10.5057,22500.0],["2013-12-18",10.5057,10.6166,10.4539,10.5426,18800.0],["2013-12-19",10.587,10.6092,10.4983,10.5057,11700.0],["2013-12-20",10.4244,10.624,10.3726,10.624,75800.0],["2013-12-23",10.5648,10.6166,10.417,10.4613,26500.0],["2013-12-24",10.4613,10.5279,10.4317,10.5205,13700.0],["2013-12-26",10.5796,10.624,10.4318,10.4835,18200.0],["2013-12-27",10.5205,10.5944,10.4465,10.5205,13800.0],["2013-12-30",10.5279,10.6166,10.4983,10.5722,29800.0],["2013-12-31",10.5944,10.8458,10.5944,10.7718,16800.0],["2014-01-02",10.757,10.8753,10.7201,10.7275,18500.0],["2014-01-03",10.6462,10.9493,10.6462,10.8014,21500.0],["2014-01-06",10.9197,11.2967,10.9197,11.1341,32800.0],["2014-01-07",11.1341,11.3707,11.0897,11.1637,24500.0],["2014-01-08",11.2524,11.4224,11.1637,11.2154,21300.0],["2014-01-09",11.1711,11.3263,11.1711,11.2746,28100.0],["2014-01-10",11.208,11.3855,11.1711,11.2967,12200.0],["2014-01-13",11.3115,11.3855,11.2967,11.3115,13500.0],["2014-01-14",11.3337,11.3781,11.3115,11.3189,5800.0],["2014-01-15",11.3855,11.415,11.3337,11.3633,22200.0],["2014-01-16",11.3559,11.415,11.3559,11.3559,36300.0],["2014-01-17",11.2967,11.3633,11.0971,11.2154,29700.0],["2014-01-21",11.3041,11.3189,11.0306,11.0306,19800.0],["2014-01-22",11.0528,11.1711,10.9567,11.0306,25300.0],["2014-01-23",10.9567,10.9567,10.7201,10.8014,27500.0],["2014-01-24",10.8236,10.9049,10.8014,10.8458,31500.0],["2014-01-27",11.0676,11.0971,10.8679,10.9641,16100.0],["2014-01-28",10.9788,11.3041,10.9788,11.2376,22400.0],["2014-01-29",11.2376,11.6516,11.2376,11.4298,111000.0],["2014-01-30",11.6073,11.903,11.5555,11.5999,19700.0],["2014-01-31",11.6886,11.696,11.4668,11.4742,13900.0],["2014-02-03",11.696,11.696,11.2746,11.3115,23600.0],["2014-02-04",11.3189,11.4816,11.1045,11.282,18100.0],["2014-02-05",11.282,11.2894,10.9049,10.9123,20800.0],["2014-02-06",10.9862,11.5703,10.9862,11.2598,10100.0],["2014-02-07",11.3559,11.3559,10.8753,11.2376,11800.0],["2014-02-10",11.2006,11.2746,11.1563,11.2672,9100.0],["2014-02-11",11.282,11.3781,11.208,11.3041,47800.0],["2014-02-12",11.3411,11.3781,11.2524,11.2967,15800.0],["2014-02-13",11.208,11.3781,11.208,11.3633,22300.0],["2014-02-14",11.3115,11.6442,11.3115,11.5407,27100.0],["2014-02-18",11.5999,11.7403,11.3855,11.3855,13400.0],["2014-02-19",11.3855,11.5481,11.1785,11.1785,14800.0],["2014-02-20",11.282,11.3855,11.2006,11.3189,22200.0],["2014-02-21",11.3115,11.3707,11.2006,11.2302,15300.0],["2014-02-24",11.2746,11.2746,11.1267,11.1489,26200.0],["2014-02-25",11.1489,11.2006,11.1045,11.1193,7800.0],["2014-02-26",11.0151,11.0151,10.1741,10.2932,169300.0],["2014-02-27",10.2262,10.3006,10.1815,10.2262,37000.0],["2014-02-28",10.2709,10.4048,10.1294,10.2411,26900.0],["2014-03-03",10.1964,10.3378,10.0997,10.1964,30900.0],["2014-03-04",10.1741,10.256,10.1146,10.1146,34700.0],["2014-03-05",10.0848,10.1146,9.9806,10.0848,33600.0],["2014-03-06",10.0848,10.122,9.9359,9.9583,30800.0],["2014-03-07",10.0327,10.122,10.0029,10.0401,26900.0],["2014-03-10",10.0922,10.2932,10.0922,10.1369,33600.0],["2014-03-11",10.2411,10.2411,10.1294,10.1964,20500.0],["2014-03-12",10.2113,10.256,10.0997,10.1146,12900.0],["2014-03-13",10.1294,10.1964,10.0848,10.1071,17500.0],["2014-03-14",10.0848,10.3081,10.0848,10.1667,28000.0],["2014-03-17",10.4197,10.5983,10.375,10.5016,62100.0],["2014-03-18",10.5611,10.71,10.5388,10.6504,59600.0],["2014-03-19",10.6951,10.7249,10.4272,10.4272,26600.0],["2014-03-20",10.4271,10.6281,10.4271,10.4644,28700.0],["2014-03-21",10.5388,10.9556,10.5388,10.8663,71800.0],["2014-03-24",10.8067,10.9779,10.6281,10.6355,20900.0],["2014-03-25",10.7025,10.9184,10.6281,10.6728,13200.0],["2014-03-26",10.7695,10.8737,10.4272,10.4272,15600.0],["2014-03-27",10.4941,10.6728,10.4941,10.576,11900.0],["2014-03-28",10.6728,10.8886,10.6132,10.6504,9600.0],["2014-03-31",10.7546,10.8142,10.6579,10.71,10200.0],["2014-04-01",10.777,10.777,10.6579,10.7546,10400.0],["2014-04-02",10.7844,10.8142,10.6802,10.7472,16900.0],["2014-04-03",10.7993,10.8588,10.6504,10.6653,11100.0],["2014-04-04",10.7174,10.7918,10.6058,10.7397,19600.0],["2014-04-07",10.6802,10.6802,10.4941,10.5983,23900.0],["2014-04-08",10.6355,10.7546,10.6355,10.7472,10500.0],["2014-04-09",10.7546,10.7546,10.7174,10.7472,8600.0],["2014-04-10",10.7918,10.8216,10.6504,10.8216,66100.0],["2014-04-11",10.7918,10.8216,10.6876,10.7621,7900.0],["2014-04-14",10.8142,10.8142,10.5313,10.6504,19300.0],["2014-04-15",10.643,10.6653,10.4271,10.5239,28500.0],["2014-04-16",10.6132,10.6951,10.4644,10.6951,12800.0],["2014-04-17",10.7249,10.8216,10.5313,10.6951,18800.0],["2014-04-21",10.6951,10.7546,10.509,10.5834,37300.0],["2014-04-22",10.5611,10.6951,10.4644,10.509,32600.0],["2014-04-23",10.6058,10.6504,10.4346,10.5016,24800.0],["2014-04-24",10.4941,10.5537,10.2857,10.4272,67200.0],["2014-04-25",10.4197,10.5016,10.3155,10.4495,41200.0],["2014-04-28",10.509,10.7025,10.4569,10.6355,22800.0],["2014-04-29",10.6504,10.9035,10.643,10.829,68000.0],["2014-04-30",10.7621,10.9407,10.7025,10.896,53000.0],["2014-05-01",10.896,10.9109,10.7918,10.8812,65300.0],["2014-05-02",10.896,10.9556,10.8291,10.8439,28800.0],["2014-05-05",10.7621,11.2756,10.7621,11.2161,41700.0],["2014-05-06",11.2384,11.2756,10.9481,11.164,33500.0],["2014-05-07",11.1119,11.2384,10.8663,11.1268,34600.0],["2014-05-08",11.1119,11.231,10.9109,11.0747,47700.0],["2014-05-09",11.1342,11.1416,10.829,11.0598,18600.0],["2014-05-12",11.1193,11.6477,11.1193,11.5212,43800.0],["2014-05-13",11.5212,11.6775,11.5212,11.5956,19800.0],["2014-05-14",11.5659,11.5659,11.0598,11.3128,35100.0],["2014-05-15",11.3128,11.3128,11.2012,11.2086,7900.0],["2014-05-16",11.4542,11.4542,11.0895,11.0895,11300.0],["2014-05-19",11.0449,11.097,10.9481,11.0226,10200.0],["2014-05-20",10.9705,10.9705,10.7993,10.8216,11400.0],["2014-05-21",10.8291,10.8365,10.5313,10.7472,29200.0],["2014-05-22",10.4197,10.7918,10.4197,10.6355,22200.0],["2014-05-23",10.673,10.7929,10.628,10.7705,10600.0],["2014-05-27",10.673,10.9503,10.673,10.7929,18600.0],["2014-05-28",10.8679,10.8679,10.6655,10.6955,12000.0],["2014-05-29",10.6805,10.8379,10.6655,10.703,18600.0],["2014-05-30",10.733,10.8529,10.733,10.7405,9400.0],["2014-06-02",10.7555,10.7555,10.643,10.6955,8300.0],["2014-06-03",10.6131,10.658,10.4931,10.5531,24200.0],["2014-06-04",10.5831,10.6056,10.4182,10.4781,23900.0],["2014-06-05",10.5306,10.718,10.4781,10.6955,18600.0],["2014-06-06",10.6206,10.8904,10.6206,10.8229,12800.0],["2014-06-09",10.7929,11.0253,10.763,10.9278,14300.0],["2014-06-10",10.9578,11.0703,10.9578,11.0253,15000.0],["2014-06-11",11.0478,11.0927,10.8379,10.9503,10300.0],["2014-06-12",10.9653,11.0777,10.8304,10.8379,13200.0],["2014-06-13",10.8529,10.9054,10.8304,10.8454,7800.0],["2014-06-16",10.8904,10.9279,10.8304,10.8679,16800.0],["2014-06-17",10.8304,10.9578,10.8304,10.9054,11300.0],["2014-06-18",10.9503,11.0927,10.8304,11.0703,33500.0],["2014-06-19",11.0403,11.3101,11.0328,11.1527,18900.0],["2014-06-20",11.2426,11.3551,11.1527,11.1527,5400.0],["2014-06-23",11.1302,11.2726,11.1077,11.1077,5800.0],["2014-06-24",11.0553,11.1452,10.8754,11.0253,15500.0],["2014-06-25",11.1227,11.1227,10.8829,10.8904,5800.0],["2014-06-26",10.8979,11.0553,10.8979,10.9204,4900.0],["2014-06-27",10.9728,10.9728,10.5681,10.5756,42900.0],["2014-06-30",10.5981,10.7405,10.5756,10.6655,15500.0],["2014-07-01",10.658,10.7779,10.6056,10.6955,39700.0],["2014-07-02",10.6205,10.6655,10.5381,10.6355,30100.0],["2014-07-03",10.658,10.7405,10.6131,10.7405,7500.0],["2014-07-07",10.6805,10.6805,10.5681,10.673,7400.0],["2014-07-08",10.5981,10.6805,10.5681,10.6206,7500.0],["2014-07-09",10.5906,10.628,10.5381,10.5756,9400.0],["2014-07-10",10.5381,10.5981,10.4931,10.5006,13200.0],["2014-07-11",10.4706,10.6131,10.4332,10.4557,4600.0],["2014-07-14",10.4557,10.4557,10.3582,10.3582,14100.0],["2014-07-15",10.4182,10.4557,10.2683,10.2683,23700.0],["2014-07-16",10.3507,10.5081,10.3058,10.4332,11300.0],["2014-07-17",10.4407,10.4931,10.3058,10.4032,9900.0],["2014-07-18",10.4107,10.6206,10.3507,10.5831,15200.0],["2014-07-21",10.5306,10.703,10.4257,10.658,7100.0],["2014-07-22",10.6056,10.6805,10.5306,10.658,6300.0],["2014-07-23",10.688,10.7255,10.5906,10.7255,10000.0],["2014-07-24",10.703,11.1452,10.703,11.0852,32100.0],["2014-07-25",11.0778,11.1902,11.0178,11.1752,10500.0],["2014-07-28",11.2351,11.2351,11.0328,11.2351,27000.0],["2014-07-29",11.2352,11.3101,11.1827,11.3026,16600.0],["2014-07-30",11.3026,11.4225,11.2426,11.415,10400.0],["2014-07-31",11.3326,11.3626,11.0478,11.3026,13000.0],["2014-08-01",11.2351,11.2501,11.0778,11.1752,18400.0],["2014-08-04",11.1527,11.1527,10.8754,10.8979,9400.0],["2014-08-05",10.9279,11.0778,10.8529,10.9578,9100.0],["2014-08-06",10.8754,11.1227,10.733,11.0253,8100.0],["2014-08-07",11.1377,11.1527,11.0103,11.0178,10300.0],["2014-08-08",10.9428,10.9428,10.8004,10.8379,9800.0],["2014-08-11",10.8679,11.0778,10.7405,10.9353,32800.0],["2014-08-12",10.9054,10.9803,10.6955,10.778,14500.0],["2014-08-13",10.7555,10.8604,10.6056,10.673,17800.0],["2014-08-14",10.673,10.748,10.658,10.733,9100.0],["2014-08-15",10.8229,10.9503,10.7105,10.8829,10900.0],["2014-08-18",10.9803,11.2352,10.7405,11.1677,16500.0],["2014-08-19",11.1002,11.2351,11.0927,11.1452,4800.0],["2014-08-20",11.1902,11.1977,11.0328,11.1077,11000.0],["2014-08-21",11.1902,11.2127,11.0553,11.1677,8000.0],["2014-08-22",11.1452,11.1902,10.9878,10.9878,6300.0],["2014-08-25",11.1086,11.4104,11.0935,11.35,12100.0],["2014-08-26",11.3425,11.5085,11.3425,11.4104,6500.0],["2014-08-27",11.3576,11.4557,11.101,11.1086,11600.0],["2014-08-28",11.1689,11.3802,11.1538,11.184,15100.0],["2014-08-29",11.267,11.3727,11.1689,11.2293,15400.0],["2014-09-02",11.2444,11.4708,11.1916,11.3802,19400.0],["2014-09-03",11.418,11.4708,11.335,11.4632,9900.0],["2014-09-04",11.4859,11.4859,11.3123,11.3953,17100.0],["2014-09-05",11.3576,11.4557,11.3123,11.3878,5800.0],["2014-09-08",11.335,11.4029,11.1689,11.3123,9900.0],["2014-09-09",11.1689,11.4104,11.1689,11.4104,9700.0],["2014-09-10",11.4557,11.6368,11.3048,11.5236,16400.0],["2014-09-11",11.5689,11.5689,11.418,11.4482,8100.0],["2014-09-12",11.4632,11.5236,11.4029,11.4708,7400.0],["2014-09-15",11.5236,11.5236,11.4331,11.4406,2700.0],["2014-09-16",11.4406,11.4708,11.4331,11.4632,12200.0],["2014-09-17",11.4255,11.5312,11.3953,11.4783,5200.0],["2014-09-18",11.5236,11.5312,11.4708,11.5085,5100.0],["2014-09-19",11.5387,11.5689,11.4783,11.5085,7400.0],["2014-09-22",11.4104,11.5161,11.3953,11.3953,6000.0],["2014-09-23",11.418,11.4255,11.1689,11.1916,12000.0],["2014-09-24",11.2218,11.2218,10.8746,10.935,12800.0],["2014-09-25",10.8671,10.8746,10.6256,10.7388,18800.0],["2014-09-26",10.7388,10.8218,10.6256,10.8218,10400.0],["2014-09-29",10.7161,10.8897,10.618,10.6935,13000.0],["2014-09-30",10.6784,10.6784,10.5803,10.6331,6300.0],["2014-10-01",10.6029,10.6331,10.4746,10.5652,16200.0],["2014-10-02",10.3765,10.8067,10.3765,10.7539,7200.0],["2014-10-03",10.7916,10.935,10.701,10.852,23800.0],["2014-10-06",10.8671,11.1086,10.8671,11.1086,9800.0],["2014-10-07",11.0331,11.1614,10.9501,11.1463,6900.0],["2014-10-08",11.1538,11.1614,11.0104,11.1538,3900.0],["2014-10-09",11.0935,11.1463,10.9803,11.0557,38800.0],["2014-10-10",11.1387,11.1463,10.9048,10.9048,37000.0],["2014-10-13",10.9274,10.9954,10.7765,10.8142,44000.0],["2014-10-14",10.8897,10.9425,10.5727,10.6105,18200.0],["2014-10-15",10.6105,10.9274,10.4143,10.7312,20900.0],["2014-10-16",10.7312,10.7991,10.6029,10.6029,34500.0],["2014-10-17",10.701,10.8142,10.3313,10.3841,37100.0],["2014-10-20",10.4143,10.6633,10.3765,10.4746,17100.0],["2014-10-21",10.5954,10.6709,10.4822,10.5577,13700.0],["2014-10-22",10.6105,10.8369,10.4897,10.5652,33400.0],["2014-10-23",10.6709,10.6709,10.3011,10.3765,26700.0],["2014-10-24",10.4595,10.4595,9.8558,9.8709,56200.0],["2014-10-27",9.9313,10.12,9.8181,9.8558,36300.0],["2014-10-28",9.8936,9.9464,9.7728,9.7728,29400.0],["2014-10-29",9.8181,10.0294,9.72,9.72,26400.0],["2014-10-30",9.7728,9.8483,9.5162,9.5615,27200.0],["2014-10-31",9.6294,9.9992,9.6294,9.9162,25000.0],["2014-11-03",9.9992,10.1803,9.9162,10.1275,11700.0],["2014-11-04",10.1501,10.1501,9.8105,9.8256,17500.0],["2014-11-05",9.886,10.0898,9.8105,9.9237,20300.0],["2014-11-06",9.9615,10.3765,9.9464,10.3765,9600.0],["2014-11-07",10.3992,10.5501,10.2256,10.4897,30100.0],["2014-11-10",10.5501,10.6407,10.2633,10.5275,31100.0],["2014-11-11",10.5501,10.7765,10.4595,10.7237,27200.0],["2014-11-12",10.6105,10.8293,10.6105,10.7916,12000.0],["2014-11-13",10.7614,11.018,10.7539,10.9727,29400.0],["2014-11-14",11.0255,11.0859,10.9425,11.0784,12700.0],["2014-11-17",11.0633,11.0784,10.8067,10.9425,14600.0],["2014-11-18",10.9878,11.0784,10.769,11.0105,11900.0],["2014-11-19",10.935,11.0633,10.8218,11.0557,7300.0],["2014-11-20",11.018,11.1312,11.018,11.0784,16900.0],["2014-11-21",11.0633,11.0935,10.9727,11.0482,10800.0],["2014-11-24",11.0786,11.2002,11.0786,11.1166,8700.0],["2014-11-25",11.1698,11.1698,11.1166,11.1622,8500.0],["2014-11-26",11.1698,11.5117,11.1318,11.5117,54900.0],["2014-11-28",11.4281,11.4737,11.2154,11.4281,5400.0],["2014-12-01",11.3977,11.3977,11.2077,11.3217,61100.0],["2014-12-02",11.2685,11.3977,11.1926,11.2913,9900.0],["2014-12-03",11.2609,11.2609,11.1318,11.223,10900.0],["2014-12-04",11.2381,11.2381,11.0254,11.071,7100.0],["2014-12-05",11.0862,11.1698,11.0482,11.0862,6500.0],["2014-12-08",11.147,11.1622,10.9114,10.9798,9100.0],["2014-12-09",10.9418,11.1546,10.9418,11.0406,8300.0],["2014-12-10",10.9798,11.109,10.8354,10.8354,10900.0],["2014-12-11",10.9418,11.0178,10.8734,11.0178,9400.0],["2014-12-12",10.9342,11.0178,10.6379,10.995,26500.0],["2014-12-15",10.9418,10.995,10.8658,10.9038,9800.0],["2014-12-16",10.8506,11.0178,10.843,11.0178,16700.0],["2014-12-17",10.9418,10.9418,10.6455,10.7822,16800.0],["2014-12-18",10.881,10.9418,10.7974,10.8582,8500.0],["2014-12-19",10.9114,10.9722,10.7442,10.7442,20900.0],["2014-12-22",10.8126,10.9114,10.6683,10.7822,10600.0],["2014-12-23",10.7898,10.8126,10.5847,10.6379,18200.0],["2014-12-24",10.6379,10.6987,10.5923,10.6379,7300.0],["2014-12-26",10.6379,10.6607,10.5999,10.6303,12400.0],["2014-12-29",10.5619,10.6075,10.2883,10.2959,42800.0],["2014-12-30",10.2959,10.4403,10.068,10.2275,24300.0],["2014-12-31",10.182,10.2883,9.878,10.1972,82400.0],["2015-01-02",10.2351,10.4023,10.0604,10.3339,11800.0],["2015-01-05",10.3719,10.4099,10.2579,10.3871,26700.0],["2015-01-06",10.3719,10.3719,10.0756,10.2807,25200.0],["2015-01-07",10.3491,10.3491,10.144,10.2351,11600.0],["2015-01-08",10.22,10.3339,10.1136,10.1288,25800.0],["2015-01-09",10.1592,10.3795,10.03,10.1288,27000.0],["2015-01-12",10.1288,10.6303,10.0376,10.5923,29400.0],["2015-01-13",10.5923,10.6151,10.0908,10.1896,26300.0],["2015-01-14",10.2731,10.3415,10.0832,10.1668,19500.0],["2015-01-15",10.2503,10.2655,10.0452,10.068,17000.0],["2015-01-16",10.1744,10.3947,10.1212,10.2048,28200.0],["2015-01-20",10.3339,10.4935,10.2579,10.2579,24800.0],["2015-01-21",10.3339,10.3339,9.8324,9.878,49800.0],["2015-01-22",9.8704,10.2731,9.8704,10.2275,16000.0],["2015-01-23",10.0376,10.3719,9.992,10.2883,13800.0],["2015-01-26",10.2807,10.7139,10.1136,10.6151,24800.0],["2015-01-27",10.6379,10.6911,10.2503,10.5771,28800.0],["2015-01-28",10.6759,10.919,10.5543,10.7594,9300.0],["2015-01-29",10.7594,11.0102,10.7594,10.9798,10800.0],["2015-01-30",10.9342,10.9874,10.1592,10.4175,37000.0],["2015-02-02",10.5619,10.5619,10.0528,10.3643,14400.0],["2015-02-03",10.2731,10.6151,10.1136,10.3871,15700.0],["2015-02-04",10.4783,10.5467,10.4555,10.5163,10900.0],["2015-02-05",10.3567,10.5239,10.3567,10.5239,9100.0],["2015-02-06",10.4327,10.6379,10.3871,10.5011,9700.0],["2015-02-09",10.4251,10.7139,10.4251,10.6607,10700.0],["2015-02-10",10.7063,10.7063,10.5239,10.6987,20900.0],["2015-02-11",10.6759,10.9418,10.6607,10.8202,30700.0],["2015-02-12",10.8278,10.8278,10.6379,10.7139,19000.0],["2015-02-13",11.4509,14.0496,11.4509,14.004,198000.0],["2015-02-17",14.0572,15.007,13.8596,14.6955,183800.0],["2015-02-18",15.197,15.3869,14.741,15.197,104400.0],["2015-02-19",15.121,15.4933,15.121,15.4021,93200.0],["2015-02-20",15.4021,15.4249,15.045,15.3185,76200.0],["2015-02-23",15.5237,15.9568,15.1666,15.2653,103700.0],["2015-02-24",15.2349,15.3109,14.5131,15.007,50900.0],["2015-02-25",14.8772,15.3125,14.7702,15.2743,30900.0],["2015-02-26",15.2743,15.3507,15.175,15.175,21000.0],["2015-02-27",15.2361,15.343,15.1597,15.1826,59900.0],["2015-03-02",15.2667,15.8623,15.1826,15.3583,197000.0],["2015-03-03",15.511,15.7172,15.3201,15.4881,66100.0],["2015-03-04",15.6561,15.7096,15.2972,15.595,80100.0],["2015-03-05",15.7249,15.7325,15.427,15.5798,47900.0],["2015-03-06",15.7707,15.7707,15.2819,15.595,109800.0],["2015-03-09",15.5951,16.9316,15.5721,16.4657,126000.0],["2015-03-10",16.5726,17.4203,16.2213,17.2294,111100.0],["2015-03-11",17.3669,17.6494,16.7406,17.0232,87300.0],["2015-03-12",17.0232,17.1759,16.7253,17.0537,53200.0],["2015-03-13",17.1607,17.1607,15.618,16.3893,69900.0],["2015-03-16",15.9998,16.4046,15.6791,16.0151,109300.0],["2015-03-17",15.8853,16.817,15.7936,16.7941,83100.0],["2015-03-18",16.8017,17.3058,16.4199,17.1607,48600.0],["2015-03-19",17.2599,17.2599,16.3893,16.5344,60400.0],["2015-03-20",16.7635,16.8399,16.1144,16.458,97200.0],["2015-03-23",16.458,16.7177,16.3359,16.6184,146000.0],["2015-03-24",16.6184,16.7024,16.4275,16.5421,48300.0],["2015-03-25",16.7406,16.7406,16.2518,16.4733,87600.0],["2015-03-26",16.2748,16.4275,15.8624,15.9769,71700.0],["2015-03-27",15.8853,16.0838,15.786,15.9082,36400.0],["2015-03-30",15.9769,16.565,15.9082,16.5344,178000.0],["2015-03-31",16.649,16.7024,16.3817,16.4962,68600.0],["2015-04-01",16.3817,16.7865,16.1602,16.6108,81900.0],["2015-04-02",16.7101,16.7941,16.3206,16.7253,72500.0],["2015-04-06",16.9163,17.5425,16.9163,17.3669,205100.0],["2015-04-07",17.5654,17.5654,17.237,17.3363,71300.0],["2015-04-08",17.2447,17.3898,16.8094,17.3058,42200.0],["2015-04-09",17.2676,17.321,17.0767,17.1759,26100.0],["2015-04-10",17.1912,17.3363,17.0308,17.237,36600.0],["2015-04-13",17.1301,17.2065,16.8399,17.1378,48700.0],["2015-04-14",17.2218,17.2218,16.6948,16.8399,26400.0],["2015-04-15",16.7635,17.1301,16.7406,17.0996,38600.0],["2015-04-16",17.1072,17.1683,16.8934,16.901,30500.0],["2015-04-17",16.6948,16.9926,16.5115,16.7635,23000.0],["2015-04-20",16.7635,16.8399,15.8929,16.0227,74300.0],["2015-04-21",16.038,16.1831,15.8013,15.9998,48300.0],["2015-04-22",16.4962,16.8857,15.8471,16.122,143900.0],["2015-04-23",16.1831,16.3206,15.3583,15.6027,70800.0],["2015-04-24",15.4576,15.4652,14.8772,15.3507,168100.0],["2015-04-27",15.5034,15.5874,15.007,15.3888,201600.0],["2015-04-28",15.3889,15.5645,14.9917,15.2743,119500.0],["2015-04-29",15.3659,17.3363,15.3659,17.26,328600.0],["2015-04-30",17.3363,17.3363,16.8399,17.1378,64900.0],["2015-05-01",17.069,17.3287,16.9392,17.0079,71700.0],["2015-05-04",17.0308,17.2981,16.3206,16.4962,110000.0],["2015-05-05",16.8094,16.8094,16.4199,16.4199,63100.0],["2015-05-06",16.4962,16.649,16.038,16.1831,57700.0],["2015-05-07",16.038,16.4886,15.7172,15.786,77500.0],["2015-05-08",15.9616,16.3359,15.6867,15.9922,42800.0],["2015-05-11",15.8165,16.1526,15.6638,15.9922,86700.0],["2015-05-12",15.786,17.0156,15.786,16.9239,66700.0],["2015-05-13",16.9926,16.9926,16.122,16.649,64000.0],["2015-05-14",16.565,16.7864,16.2137,16.7177,45700.0],["2015-05-15",16.7177,16.7177,16.2289,16.4886,77700.0],["2015-05-18",16.1602,16.3435,15.5798,15.8471,165700.0],["2015-05-19",15.6867,15.8394,15.3201,15.5263,116700.0],["2015-05-20",15.5034,15.8853,15.2972,15.8242,72700.0],["2015-05-21",15.5951,16.038,15.4805,15.4958,51200.0],["2015-05-22",15.5034,15.9005,15.4118,15.4576,56100.0],["2015-05-26",15.4423,15.4576,14.8237,14.8466,71300.0],["2015-05-27",14.8237,15.1292,13.9607,14.564,135300.0],["2015-05-28",14.4719,14.9097,14.0801,14.2952,85600.0],["2015-05-29",14.2875,14.9788,14.1569,14.7253,65800.0],["2015-06-01",14.5717,14.7945,13.8343,13.8881,114500.0],["2015-06-02",13.842,14.8329,13.842,14.5871,68500.0],["2015-06-03",14.4411,14.7484,14.0878,14.2952,71400.0],["2015-06-04",14.1723,14.6485,14.1723,14.3336,57900.0],["2015-06-05",14.3336,14.6485,14.1723,14.6255,31000.0],["2015-06-08",14.4488,14.5871,14.011,14.4872,83200.0],["2015-06-09",14.5871,14.5948,14.2414,14.5487,78000.0],["2015-06-10",14.5717,14.6946,13.865,13.9034,69200.0],["2015-06-11",13.9879,14.0878,13.3196,13.5424,86100.0],["2015-06-12",13.5808,14.4334,13.335,14.2491,61600.0],["2015-06-15",14.2491,14.5948,13.8957,14.0647,74900.0],["2015-06-16",14.1876,14.4411,13.865,13.9802,55500.0],["2015-06-17",14.0263,14.0263,13.4809,13.4809,53600.0],["2015-06-18",13.4809,13.9342,13.4118,13.9265,84300.0],["2015-06-19",13.842,13.9726,13.4963,13.6653,48300.0],["2015-06-22",13.6883,13.8266,13.527,13.7498,102400.0],["2015-06-23",13.7728,13.9649,13.673,13.7728,65700.0],["2015-06-24",14.1185,15.6087,14.0955,15.3629,139000.0],["2015-06-25",15.1709,15.4013,14.5179,14.9404,94100.0],["2015-06-26",14.8866,15.4474,14.4565,15.2861,225600.0],["2015-06-29",14.8406,15.1939,14.5948,14.8559,99500.0],["2015-06-30",14.8098,15.0787,13.9726,14.3643,219700.0],["2015-07-01",14.2952,15.217,13.9111,15.0864,104800.0],["2015-07-02",14.9712,15.2323,14.7484,15.1171,60900.0],["2015-07-06",15.2323,15.2938,14.9251,15.2477,54800.0],["2015-07-07",15.1632,15.2554,14.6332,14.8329,68000.0],["2015-07-08",14.6101,15.0096,14.4027,14.6255,70700.0],["2015-07-09",14.6869,14.8406,14.1876,14.349,28600.0],["2015-07-10",14.4642,15.0096,14.2184,14.8636,23500.0],["2015-07-13",14.564,14.8713,14.2184,14.5948,59600.0],["2015-07-14",14.6639,14.7023,14.4565,14.6562,26500.0],["2015-07-15",14.71,14.71,14.3105,14.6178,31600.0],["2015-07-16",14.5794,14.902,14.5179,14.7023,35900.0],["2015-07-17",14.7561,14.8022,14.6716,14.7561,12500.0],["2015-07-20",14.6024,14.7561,14.3413,14.395,61100.0],["2015-07-21",14.3413,14.7407,14.3413,14.6716,24900.0],["2015-07-22",14.6869,14.7561,14.3874,14.5794,53300.0],["2015-07-23",14.5179,14.5179,13.0738,13.1122,175700.0],["2015-07-24",12.8357,13.5578,12.6821,12.7666,65100.0],["2015-07-27",12.7051,13.0738,12.298,13.0201,79700.0],["2015-07-28",13.1122,13.5424,12.5054,13.2889,66300.0],["2015-07-29",13.358,14.0955,12.9356,13.7652,107400.0],["2015-07-30",13.7498,14.4642,13.2275,14.4335,107900.0],["2015-07-31",14.5026,14.6716,13.8266,13.9495,97400.0],["2015-08-03",13.8266,14.2184,13.6192,13.696,53300.0],["2015-08-04",13.7498,14.4872,13.4733,13.9572,69500.0],["2015-08-05",14.0571,14.4181,13.673,14.0263,74700.0],["2015-08-06",13.9879,14.203,13.7344,13.8804,24300.0],["2015-08-07",13.8113,13.9956,13.6807,13.7498,23500.0],["2015-08-10",13.6884,13.9956,13.4656,13.6192,53400.0],["2015-08-11",13.6269,13.6499,13.3888,13.4502,14700.0],["2015-08-12",13.4349,13.4349,12.9432,13.4118,21300.0],["2015-08-13",13.3811,13.5194,13.312,13.4425,25000.0],["2015-08-14",13.4886,14.2107,13.3811,14.0724,47300.0],["2015-08-17",14.1339,14.1339,13.5117,13.6192,31000.0],["2015-08-18",13.5885,13.7037,13.312,13.6576,34900.0],["2015-08-19",13.5808,14.1492,13.4733,14.0417,32500.0],["2015-08-20",13.9418,14.0263,13.7268,13.9342,25800.0],["2015-08-21",13.8881,13.8881,13.2428,13.6883,76500.0],["2015-08-24",13.4425,13.6884,13.0738,13.1967,64700.0],["2015-08-25",13.4809,13.4809,13.0661,13.1276,28700.0],["2015-08-26",13.2505,13.6807,13.0662,13.6807,30000.0],["2015-08-27",13.7657,14.2913,13.758,14.1676,23700.0],["2015-08-28",14.1908,14.4227,14.0671,14.1521,23200.0],["2015-08-31",14.1212,14.1599,13.7502,14.1058,40500.0],["2015-09-01",13.6034,14.129,13.6034,13.8043,65700.0],["2015-09-02",13.9898,14.384,13.7734,14.2062,33200.0],["2015-09-03",14.3454,14.5618,14.2449,14.5232,21300.0],["2015-09-04",14.4536,14.755,14.3608,14.7396,21600.0],["2015-09-08",14.8478,14.8478,14.5386,14.8323,20900.0],["2015-09-09",14.8478,14.956,14.1599,14.1831,28900.0],["2015-09-10",14.1135,14.4845,13.6343,13.758,44700.0],["2015-09-11",13.6343,14.1444,13.5647,14.129,29700.0],["2015-09-14",14.0594,14.469,13.7193,14.3376,40500.0],["2015-09-15",14.1985,14.9096,13.9357,14.8787,31500.0],["2015-09-16",14.9869,15.3038,14.5309,14.6855,59200.0],["2015-09-17",14.6004,15.1415,14.3686,14.6082,32500.0],["2015-09-18",14.3918,14.9714,13.8662,13.8662,59000.0],["2015-09-21",13.6497,13.7193,12.3667,12.3822,146500.0],["2015-09-22",12.3203,12.3976,11.246,11.3696,168400.0],["2015-09-23",11.3696,11.4856,10.9291,11.3078,53500.0],["2015-09-24",11.246,11.3155,11.0218,11.2305,53500.0],["2015-09-25",11.246,11.2923,10.8209,10.8209,41000.0],["2015-09-28",10.8209,10.9368,10.4808,10.5117,47500.0],["2015-09-29",10.4808,10.8131,10.3107,10.7513,50900.0],["2015-09-30",10.9832,11.2073,10.6431,10.9677,29700.0],["2015-10-01",11.0296,11.0991,10.6663,11.0373,26800.0],["2015-10-02",10.8518,11.3233,10.7513,11.0914,17500.0],["2015-10-05",10.9909,11.4933,10.7745,11.2382,34100.0],["2015-10-06",11.416,11.416,11.2073,11.2846,22600.0],["2015-10-07",11.3233,11.3928,11.1764,11.3387,38500.0],["2015-10-08",11.3619,11.8102,11.2923,11.8025,18400.0],["2015-10-09",11.988,12.1116,11.4624,11.5242,18000.0],["2015-10-12",11.5706,11.8102,11.2923,11.7484,31000.0],["2015-10-13",11.6633,11.8179,11.5242,11.5629,17200.0],["2015-10-14",11.5397,11.6556,11.0914,11.1841,20500.0],["2015-10-15",11.13,11.3696,10.9136,11.2846,29900.0],["2015-10-16",11.3696,11.3696,11.2537,11.3619,8100.0],["2015-10-19",11.2228,11.9416,11.2228,11.8643,35300.0],["2015-10-20",11.9571,12.3667,11.5551,11.6633,28000.0],["2015-10-21",11.7097,11.7097,11.1609,11.1764,35100.0],["2015-10-22",10.3571,10.589,9.4219,9.8161,196400.0],["2015-10-23",9.6692,9.7542,9.5069,9.5069,115300.0],["2015-10-26",9.5765,9.5919,8.9349,8.9581,85900.0],["2015-10-27",8.9504,9.0741,8.7185,8.9272,81000.0],["2015-10-28",8.989,9.4837,8.989,9.2287,42500.0],["2015-10-29",9.2287,9.8083,9.0432,9.6769,67100.0],["2015-10-30",9.7156,9.9552,9.5146,9.8547,44800.0],["2015-11-02",9.8547,10.2798,9.6924,10.0402,33700.0],["2015-11-03",10.0557,10.0866,9.7774,9.8083,30800.0],["2015-11-04",9.8083,9.9475,9.5842,9.6151,17200.0],["2015-11-05",9.6769,9.6847,9.2982,9.3678,22800.0],["2015-11-06",9.4296,9.6847,9.1359,9.2905,35100.0],["2015-11-09",9.2982,9.3214,8.9118,9.0277,43600.0],["2015-11-10",9.0973,9.19,8.8886,8.9427,43200.0],["2015-11-11",8.9813,8.9813,8.6567,8.7417,27700.0],["2015-11-12",8.7417,8.7417,8.4557,8.4712,33100.0],["2015-11-13",8.4403,8.9195,8.2316,8.7263,53700.0],["2015-11-16",8.7804,8.8654,8.5485,8.6644,27500.0],["2015-11-17",8.7572,8.7572,8.3784,8.5639,30700.0],["2015-11-18",8.6103,8.8113,8.4557,8.7417,21200.0],["2015-11-19",8.734,8.7572,8.6335,8.6722,25300.0],["2015-11-20",8.7494,8.9272,8.6722,8.7108,44000.0],["2015-11-23",8.7494,9.3523,8.6876,8.9736,43500.0],["2015-11-24",9.0048,9.2389,8.9112,9.0438,28900.0],["2015-11-25",8.9736,9.2077,8.9424,9.0282,49100.0],["2015-11-27",9.0828,9.1297,8.9658,9.0906,25200.0],["2015-11-30",9.1219,9.1219,8.8487,8.8643,28800.0],["2015-12-01",8.8643,8.8643,8.6615,8.7239,33300.0],["2015-12-02",8.6537,8.7863,8.3103,8.5756,140400.0],["2015-12-03",8.6146,8.6146,8.1074,8.2089,78100.0],["2015-12-04",8.2791,8.4352,7.8655,8.3337,58200.0],["2015-12-07",8.3649,8.3649,8.006,8.2713,49000.0],["2015-12-08",8.084,8.3493,7.889,8.123,80800.0],["2015-12-09",8.1621,8.7395,8.1621,8.7083,46200.0],["2015-12-10",8.7239,8.8097,8.2011,8.4742,50300.0],["2015-12-11",8.4118,8.6615,8.3649,8.5834,51900.0],["2015-12-14",8.6381,8.6381,7.8812,7.9124,139500.0],["2015-12-15",8.0294,8.3181,7.9592,8.2089,38600.0],["2015-12-16",8.2089,8.7161,8.2089,8.6225,34600.0],["2015-12-17",8.6224,9.3169,8.6224,9.1921,89800.0],["2015-12-18",9.0984,9.1765,8.7863,8.8097,76400.0],["2015-12-21",8.8331,9.0594,8.7551,8.9034,28400.0],["2015-12-22",9.0126,9.1921,8.8487,9.075,33400.0],["2015-12-23",9.0906,9.3325,9.0516,9.075,29400.0],["2015-12-24",9.1765,9.1843,9.0516,9.114,15300.0],["2015-12-28",9.1297,9.1297,8.8331,8.997,23900.0],["2015-12-29",9.0828,9.3169,8.8722,9.1062,25000.0],["2015-12-30",9.1219,9.1609,8.8175,8.8643,32600.0],["2015-12-31",8.8956,9.1062,8.8956,9.0204,16800.0],["2016-01-04",8.997,8.997,8.5834,8.8565,42600.0],["2016-01-05",8.9346,8.9346,8.5834,8.5912,29300.0],["2016-01-06",8.5444,8.6224,8.2713,8.3025,54500.0],["2016-01-07",8.2167,8.2401,7.8421,7.8968,79800.0],["2016-01-08",8.0528,8.1152,7.8812,7.9748,39900.0],["2016-01-11",8.0762,8.3181,7.8733,8.0294,32300.0],["2016-01-12",8.1543,8.2167,7.8968,7.9826,24000.0],["2016-01-13",8.0216,8.045,7.8421,7.8577,23900.0],["2016-01-14",7.8577,8.1933,7.8421,8.1777,44100.0],["2016-01-15",7.9592,8.3727,7.9046,8.1074,38300.0],["2016-01-19",8.1933,8.2245,7.6861,7.889,37600.0],["2016-01-20",7.7797,8.2167,7.7797,8.0606,49100.0],["2016-01-21",8.0684,8.2713,8.0684,8.084,47400.0],["2016-01-22",7.9202,8.1543,7.889,8.084,47400.0],["2016-01-25",7.9904,8.2011,7.9904,8.1152,28300.0],["2016-01-26",8.1543,8.1699,7.967,8.0294,37900.0],["2016-01-27",7.967,8.1074,7.8812,7.889,18200.0],["2016-01-28",7.9904,8.0372,7.8499,7.9124,19400.0],["2016-01-29",7.928,8.5912,7.928,8.4976,57700.0],["2016-02-01",8.5288,8.6693,8.482,8.6615,31400.0],["2016-02-02",8.6146,8.7629,8.5522,8.7239,22100.0],["2016-02-03",8.7551,8.7551,8.404,8.4118,13800.0],["2016-02-04",8.4664,8.56,8.2557,8.5444,13100.0],["2016-02-05",8.5288,8.6459,8.4742,8.6459,13900.0],["2016-02-08",8.5912,8.5912,8.1465,8.2479,18100.0],["2016-02-09",8.1855,8.3415,8.1699,8.2401,24600.0],["2016-02-10",8.2245,8.3962,8.1933,8.3727,17300.0],["2016-02-11",8.2947,8.404,8.0138,8.3025,30900.0],["2016-02-12",7.889,8.0762,7.5456,7.8577,61100.0],["2016-02-16",7.889,8.1855,7.889,8.1465,15500.0],["2016-02-17",8.1621,9.1531,8.1621,9.1297,51900.0],["2016-02-18",9.0048,9.0438,8.7863,8.8409,21900.0],["2016-02-19",8.8175,8.8643,8.4976,8.5834,26200.0],["2016-02-22",8.5834,8.5834,8.3337,8.4274,60800.0],["2016-02-23",8.3259,8.4898,8.2791,8.3806,30000.0],["2016-02-24",8.2791,8.5756,8.2791,8.521,46800.0],["2016-02-25",8.5683,8.8048,8.5683,8.7732,19300.0],["2016-02-26",8.923,8.923,8.6708,8.7102,14300.0],["2016-02-29",8.7654,9.1674,8.6629,9.0728,28600.0],["2016-03-01",9.0176,9.1595,8.8284,8.9467,34500.0],["2016-03-02",9.1989,10.0029,9.0728,9.5615,61700.0],["2016-03-03",9.6797,9.9162,9.5063,9.8847,31300.0],["2016-03-04",9.8532,10.0029,9.7664,9.995,32000.0],["2016-03-07",9.8532,10.3892,9.8532,10.3813,44800.0],["2016-03-08",10.2946,10.4443,10.1685,10.2,28300.0],["2016-03-09",10.0108,10.1212,9.727,9.798,18400.0],["2016-03-10",9.9005,9.9005,9.6088,9.8374,20700.0],["2016-03-11",9.9635,10.4443,9.9635,10.3103,22000.0],["2016-03-14",10.3498,10.3498,10.0739,10.1842,10800.0],["2016-03-15",10.1606,10.334,9.8059,9.8689,19200.0],["2016-03-16",9.9162,10.0345,9.6797,9.9162,37100.0],["2016-03-17",9.932,10.3103,9.8059,10.2394,27200.0],["2016-03-18",10.2,10.6335,10.1685,10.5626,47700.0],["2016-03-21",10.066,10.6808,10.066,10.602,19100.0],["2016-03-22",10.468,10.4995,10.129,10.3734,29400.0],["2016-03-23",10.5705,10.5705,9.861,9.9714,24200.0],["2016-03-24",9.861,10.0029,9.7664,9.9635,13800.0],["2016-03-28",9.9635,10.1685,9.8532,9.9005,29900.0],["2016-03-29",9.9714,10.1448,9.8768,10.0975,20000.0],["2016-03-30",10.129,10.5311,10.0345,10.1527,25600.0],["2016-03-31",10.2315,10.468,10.0108,10.0423,75900.0],["2016-04-01",10.0502,10.2079,10.0108,10.129,28200.0],["2016-04-04",10.2,10.2079,10.0108,10.0581,16200.0],["2016-04-05",10.0423,10.0739,9.8768,10.066,22900.0],["2016-04-06",10.0029,10.0896,9.9083,10.0502,23400.0],["2016-04-07",10.0108,10.3971,9.9477,10.2158,26100.0],["2016-04-08",10.2473,10.2788,10.0739,10.1369,26200.0],["2016-04-11",10.2158,10.3655,10.1763,10.3025,10600.0],["2016-04-12",10.2788,10.5311,10.2236,10.5232,14900.0],["2016-04-13",10.5705,10.6256,10.5074,10.5862,28100.0],["2016-04-14",10.6256,10.8464,10.6178,10.7281,17800.0],["2016-04-15",10.7754,10.9961,10.6966,10.6966,22700.0],["2016-04-18",10.6966,10.8148,10.2473,10.3892,54000.0],["2016-04-19",10.4995,10.7912,10.2788,10.2867,17200.0],["2016-04-20",10.397,10.5941,10.3261,10.3498,23100.0],["2016-04-21",10.397,10.7833,10.3498,10.6572,27300.0],["2016-04-22",10.0502,10.129,8.9073,9.1516,269900.0],["2016-04-25",9.1358,9.6246,9.1122,9.3644,47800.0],["2016-04-26",9.3014,9.7349,9.3014,9.6324,72200.0],["2016-04-27",9.6167,10.3498,9.4275,9.5221,99200.0],["2016-04-28",9.5063,9.9714,9.5063,9.8059,32500.0],["2016-04-29",9.7428,9.7743,9.3723,9.4984,54400.0],["2016-05-02",9.4906,9.6876,9.459,9.5852,33900.0],["2016-05-03",9.6009,9.6797,9.4827,9.5773,33300.0],["2016-05-04",9.5221,9.5615,9.3881,9.4354,18000.0],["2016-05-05",9.5221,9.5221,9.0649,9.2147,83100.0],["2016-05-06",9.2304,9.3723,9.0491,9.3408,37400.0],["2016-05-09",9.3093,9.53,8.9861,9.4196,28100.0],["2016-05-10",9.3644,9.5379,9.3329,9.3723,31400.0],["2016-05-11",9.3487,9.3487,9.1437,9.2304,35600.0],["2016-05-12",9.1989,9.4906,9.1989,9.4196,34100.0],["2016-05-13",9.2698,9.5221,9.2226,9.3881,17700.0],["2016-05-16",9.3329,9.4275,9.0807,9.128,31700.0],["2016-05-17",9.3408,9.3408,8.8284,8.9309,58200.0],["2016-05-18",8.923,8.923,8.521,8.5762,49500.0],["2016-05-19",8.5683,8.6314,8.4579,8.5052,41600.0],["2016-05-20",8.4343,8.8205,8.4343,8.5998,21900.0],["2016-05-23",8.5525,8.8521,8.4501,8.5998,49300.0],["2016-05-24",8.6077,8.8757,8.6077,8.8205,20600.0],["2016-05-25",8.8205,8.9467,8.8205,8.8994,20300.0],["2016-05-26",8.9471,9.0586,8.9233,8.9471,19800.0],["2016-05-27",8.9471,9.1541,8.9471,9.0586,8400.0],["2016-05-31",9.0427,9.1063,8.8675,9.0745,13300.0],["2016-06-01",9.0745,9.1461,8.9471,9.0586,26800.0],["2016-06-02",9.0745,9.1143,9.0427,9.0825,24800.0],["2016-06-03",9.0745,9.2019,9.0745,9.1541,29900.0],["2016-06-06",9.1223,9.2257,9.1063,9.1223,48700.0],["2016-06-07",9.1143,9.2815,8.9949,9.1621,15500.0],["2016-06-08",9.1939,9.1939,8.9153,9.1063,62700.0],["2016-06-09",9.0029,9.2337,9.0029,9.1621,27000.0],["2016-06-10",9.1382,9.1939,9.0745,9.1541,14900.0],["2016-06-13",9.0825,9.1382,8.9312,8.979,40100.0],["2016-06-14",9.0108,9.0347,8.764,8.8835,33700.0],["2016-06-15",8.9551,9.0665,8.9233,9.0267,30700.0],["2016-06-16",8.8277,9.0665,8.8277,9.0267,20200.0],["2016-06-17",9.0506,9.2894,9.0506,9.1621,21000.0],["2016-06-20",9.2098,9.4566,9.2019,9.2735,26100.0],["2016-06-21",9.2019,9.2894,9.2019,9.2337,6600.0],["2016-06-22",9.2496,9.2655,9.1859,9.2576,6200.0],["2016-06-23",9.3531,9.4247,9.1621,9.2417,11300.0],["2016-06-24",9.1541,9.1939,8.9869,9.1223,21700.0],["2016-06-27",9.0108,9.1382,8.9392,9.0506,39600.0],["2016-06-28",9.0904,9.1541,8.9869,9.1143,10100.0],["2016-06-29",9.1621,9.1939,9.0586,9.0665,44200.0],["2016-06-30",9.0506,9.1143,9.0188,9.0904,16500.0],["2016-07-01",9.0904,9.1859,9.0506,9.1382,23300.0],["2016-07-05",9.0824,9.2178,9.0347,9.2019,16400.0],["2016-07-06",9.1063,9.3292,8.9233,8.9869,46300.0],["2016-07-07",9.0347,9.0665,8.8914,8.9153,20000.0],["2016-07-08",8.9631,9.0745,8.8596,9.0029,40100.0],["2016-07-11",8.971,9.0665,8.9153,9.0267,10800.0],["2016-07-12",9.0267,9.1859,9.0188,9.1621,42800.0],["2016-07-13",9.0984,9.4645,9.0984,9.4247,35700.0],["2016-07-14",9.4725,9.8944,9.4327,9.7431,45700.0],["2016-07-15",9.7909,9.8944,9.775,9.775,17100.0],["2016-07-18",9.7272,9.8944,9.7272,9.8625,15600.0],["2016-07-19",9.8068,9.9262,9.8068,9.8864,7700.0],["2016-07-20",9.8864,9.9421,9.8227,9.9023,10800.0],["2016-07-21",9.9501,10.0536,9.9501,10.0297,7900.0],["2016-07-22",9.9979,10.0615,9.9581,10.0058,12900.0],["2016-07-25",9.9342,10.0934,9.9342,10.0058,12300.0],["2016-07-26",10.0377,10.0854,9.9342,9.9342,8000.0],["2016-07-27",10.0058,10.0058,9.5521,9.6078,24100.0],["2016-07-28",9.5919,9.6317,9.2894,9.4407,38700.0],["2016-07-29",8.7561,9.0984,8.6765,8.7322,53700.0],["2016-08-01",8.78,8.8277,8.6446,8.6765,19200.0],["2016-08-02",8.6367,8.7242,8.3581,8.366,34600.0],["2016-08-03",8.3581,8.5014,8.3581,8.374,11700.0],["2016-08-04",8.4377,8.5571,8.3581,8.3581,11500.0],["2016-08-05",8.4297,8.4456,8.2705,8.2944,36500.0],["2016-08-08",8.2944,8.5014,8.175,8.2626,44100.0],["2016-08-09",8.2307,8.4297,8.2307,8.4218,19800.0],["2016-08-10",8.4775,8.5173,8.2785,8.4377,14300.0],["2016-08-11",8.4218,8.5969,8.4218,8.5093,17500.0],["2016-08-12",8.5014,8.5332,8.382,8.4218,25000.0],["2016-08-15",8.4058,8.4218,8.3024,8.3262,25900.0],["2016-08-16",8.2785,8.3183,8.1989,8.2944,17400.0],["2016-08-17",8.2387,8.2705,8.1034,8.167,41400.0],["2016-08-18",8.167,8.5252,8.167,8.2705,21100.0],["2016-08-19",8.2944,8.3979,8.2307,8.2307,21900.0],["2016-08-22",8.2068,8.3422,8.0954,8.1113,25600.0],["2016-08-23",8.1193,8.2387,8.1193,8.1432,55600.0],["2016-08-24",8.1914,8.3685,8.1914,8.2478,34600.0],["2016-08-25",8.2719,8.3282,8.2478,8.288,28500.0],["2016-08-26",8.2639,8.457,8.2639,8.3765,28600.0],["2016-08-29",8.4328,8.5696,8.4248,8.5455,15400.0],["2016-08-30",8.5857,8.8513,8.5696,8.7788,44000.0],["2016-08-31",8.7386,8.7386,8.4007,8.5053,24500.0],["2016-09-01",8.465,8.7788,8.4489,8.6179,33400.0],["2016-09-02",8.6742,8.7386,8.4167,8.4811,13300.0],["2016-09-06",8.4328,8.6662,8.3685,8.5777,19400.0],["2016-09-07",8.6099,8.7547,8.6099,8.6179,16700.0],["2016-09-08",8.6018,8.6742,8.457,8.457,11300.0],["2016-09-09",8.3685,8.7708,8.3363,8.5294,74200.0],["2016-09-12",8.5616,8.6501,8.4489,8.634,23600.0],["2016-09-13",8.5455,8.5455,8.3685,8.4328,24100.0],["2016-09-14",8.3765,8.5133,8.288,8.3685,38100.0],["2016-09-15",8.626,8.626,8.3524,8.4409,11100.0],["2016-09-16",8.3685,8.3846,8.1834,8.2961,18100.0],["2016-09-19",8.2719,8.5374,8.2397,8.28,20200.0],["2016-09-20",8.288,8.3121,8.2397,8.2558,14200.0],["2016-09-21",8.2478,8.3604,8.2156,8.2558,20300.0],["2016-09-22",8.3202,8.3846,8.2719,8.28,15200.0],["2016-09-23",8.2478,8.3282,8.2478,8.2961,5000.0],["2016-09-26",8.2156,8.288,8.1995,8.2478,21100.0],["2016-09-27",8.2075,8.2639,8.2075,8.2558,5900.0],["2016-09-28",8.2397,8.28,8.2236,8.2397,9900.0],["2016-09-29",8.2317,8.3282,8.2317,8.3121,17100.0],["2016-09-30",8.28,8.5214,8.28,8.5053,37200.0],["2016-10-03",8.4409,8.5294,8.3363,8.5294,56600.0],["2016-10-04",8.5294,8.6099,8.4409,8.4409,16000.0],["2016-10-05",8.4409,8.457,8.2719,8.3363,8800.0],["2016-10-06",8.3121,8.3524,8.2558,8.2639,3000.0],["2016-10-07",8.3121,8.3121,8.1995,8.2719,12400.0],["2016-10-10",8.288,8.3282,8.1834,8.288,9700.0],["2016-10-11",8.3282,8.3282,8.2075,8.3282,16200.0],["2016-10-12",8.2478,8.3282,8.2478,8.3282,6100.0],["2016-10-13",8.288,8.3202,8.2075,8.2075,15400.0],["2016-10-14",8.2478,8.3282,8.2075,8.2478,11000.0],["2016-10-17",8.2075,8.288,8.2075,8.2317,29300.0],["2016-10-18",8.2075,8.2478,8.1271,8.1673,19100.0],["2016-10-19",8.2156,8.2156,8.0064,8.0064,36000.0],["2016-10-20",8.0868,9.2536,8.0064,8.7708,177700.0],["2016-10-21",8.6099,8.8513,8.2478,8.5294,74400.0],["2016-10-24",8.4892,8.6179,8.288,8.288,26200.0],["2016-10-25",8.1673,8.4489,8.0064,8.4087,49100.0],["2016-10-26",9.0927,9.0927,8.3685,8.5294,46200.0],["2016-10-27",8.6099,8.7306,8.5133,8.5696,29800.0],["2016-10-28",8.6501,8.7306,8.5696,8.6501,25700.0],["2016-10-31",8.6903,8.6903,8.5696,8.6099,8200.0],["2016-11-01",8.6099,8.6099,8.4489,8.6099,6400.0],["2016-11-02",8.4892,8.6099,8.4087,8.4892,17600.0],["2016-11-03",8.5696,8.5696,8.4489,8.4489,17400.0],["2016-11-04",8.5294,8.6099,8.4489,8.4489,14200.0],["2016-11-07",8.3685,8.4087,8.288,8.3685,23700.0],["2016-11-08",8.3685,8.6501,8.3685,8.6099,13900.0],["2016-11-09",8.5535,8.6099,8.3685,8.6099,11700.0],["2016-11-10",8.6501,9.0524,8.626,8.8513,43200.0],["2016-11-11",8.4248,8.811,8.4248,8.6903,30200.0],["2016-11-14",8.7708,8.8513,8.6099,8.7708,27000.0],["2016-11-15",8.811,8.9317,8.7708,8.8915,42800.0],["2016-11-16",8.9317,9.0524,8.7708,8.7708,55200.0],["2016-11-17",8.811,9.0524,8.811,8.8915,30500.0],["2016-11-18",8.9317,9.1731,8.8915,9.0122,54900.0],["2016-11-21",9.0524,9.2134,8.8915,9.2134,15300.0],["2016-11-22",9.2134,9.2938,9.0122,9.1329,20800.0],["2016-11-23",9.1816,9.3035,9.0273,9.1004,10800.0],["2016-11-25",9.0191,9.1816,9.0191,9.1004,6000.0],["2016-11-28",9.1004,9.1248,8.6129,8.6941,35300.0],["2016-11-29",8.6941,8.7754,8.6129,8.7348,16100.0],["2016-11-30",8.6941,8.9379,8.6129,8.6535,18900.0],["2016-12-01",8.6535,9.0598,8.6535,8.9785,15900.0],["2016-12-02",8.9379,9.0191,8.6941,8.8404,17700.0],["2016-12-05",8.8566,9.0598,8.8566,9.0598,32900.0],["2016-12-06",9.0598,9.141,8.9785,9.1004,18200.0],["2016-12-07",9.141,9.1816,9.1004,9.1816,39800.0],["2016-12-08",9.1004,9.1573,8.9379,9.1248,20300.0],["2016-12-09",9.0191,9.1816,9.0191,9.141,10700.0],["2016-12-12",9.141,9.1816,9.0191,9.1004,23600.0],["2016-12-13",9.0598,9.3442,8.9704,9.3035,20300.0],["2016-12-14",9.1004,9.3035,9.1004,9.1248,13800.0],["2016-12-15",9.0598,9.1004,8.9785,9.0598,8600.0],["2016-12-16",8.881,9.141,8.881,9.1004,11000.0],["2016-12-19",8.7754,9.011,8.7754,8.9785,11100.0],["2016-12-20",8.8973,9.0598,8.881,9.0191,13000.0],["2016-12-21",8.8891,9.1004,8.8891,9.1004,14500.0],["2016-12-22",9.0598,9.0598,8.9785,8.9785,9600.0],["2016-12-23",9.0598,9.1816,8.9379,9.1816,17000.0],["2016-12-27",9.0598,9.3035,9.0598,9.3035,6800.0],["2016-12-28",9.3035,9.3442,9.2629,9.3035,34800.0],["2016-12-29",9.3035,9.466,9.3035,9.3848,30200.0],["2016-12-30",9.3442,9.4254,9.3035,9.3848,9700.0],["2017-01-03",9.3848,9.466,9.3117,9.466,18100.0],["2017-01-04",9.466,9.6692,9.466,9.5473,45100.0],["2017-01-05",9.5879,9.6692,9.5473,9.5473,17800.0],["2017-01-06",9.5067,9.531,9.3035,9.5067,20900.0],["2017-01-09",9.466,9.5635,9.466,9.5067,21100.0],["2017-01-10",9.5554,9.5879,9.4254,9.5067,26600.0],["2017-01-11",9.466,9.466,9.3442,9.3929,8500.0],["2017-01-12",9.4254,9.6285,9.3848,9.5067,27300.0],["2017-01-13",9.6285,9.7098,9.6285,9.6692,31900.0],["2017-01-17",9.7098,10.1161,9.7098,10.0348,16200.0],["2017-01-18",10.1567,10.1567,9.9129,9.9129,13900.0],["2017-01-19",9.9942,9.9942,9.9129,9.9942,16900.0],["2017-01-20",10.0754,10.2379,9.9536,9.9536,8400.0],["2017-01-23",10.0754,10.0754,9.9861,10.0348,12200.0],["2017-01-24",10.0673,10.0754,9.9536,10.0186,6900.0],["2017-01-25",10.0348,10.1567,10.0348,10.1567,14100.0],["2017-01-26",10.1404,10.3192,10.1404,10.3192,13500.0],["2017-01-27",10.4005,10.4005,10.0754,10.0754,7700.0],["2017-01-30",10.1973,10.2379,10.1161,10.1567,16600.0],["2017-01-31",10.1567,10.2786,10.1161,10.2786,10000.0],["2017-02-01",10.2379,10.4004,10.1486,10.1567,30300.0],["2017-02-02",10.0754,10.0836,9.7098,9.8317,27900.0],["2017-02-03",9.791,9.8723,9.6692,9.6692,25100.0],["2017-02-06",9.7504,9.7504,9.2954,9.3848,42000.0],["2017-02-07",9.5879,9.5879,9.1004,9.1004,24000.0],["2017-02-08",9.2223,9.2223,8.9785,9.1004,16100.0],["2017-02-09",9.0598,9.7098,9.0598,9.3848,93600.0],["2017-02-10",9.4498,9.6285,9.3848,9.5067,43700.0],["2017-02-13",9.6285,9.6285,8.9785,9.0191,35500.0],["2017-02-14",9.1004,9.1816,9.0598,9.1004,15900.0],["2017-02-15",9.0191,9.4254,9.0191,9.0598,33300.0],["2017-02-16",9.3117,9.3848,8.9785,8.9785,6600.0],["2017-02-17",8.9379,9.1004,8.8404,8.9785,30200.0],["2017-02-21",8.9785,9.3035,8.9785,9.2223,30200.0],["2017-02-22",9.2223,9.3279,9.2223,9.3035,18800.0],["2017-02-23",9.2223,9.3442,9.2223,9.3035,8800.0],["2017-02-24",9.3528,9.3692,9.2707,9.2707,10600.0],["2017-02-27",9.2707,9.3528,9.2707,9.3117,11500.0],["2017-02-28",9.2297,9.2707,8.7785,8.8605,30700.0],["2017-03-01",8.9179,8.9343,8.7374,8.8605,23300.0],["2017-03-02",8.8605,8.8605,8.6964,8.6964,29600.0],["2017-03-03",8.6964,9.3117,8.6144,8.6144,10300.0],["2017-03-06",8.6554,8.6964,8.4093,8.4093,24100.0],["2017-03-07",8.4913,8.8605,8.4503,8.6144,26900.0],["2017-03-08",8.6144,8.639,8.4913,8.4913,6300.0],["2017-03-09",8.5734,8.6144,8.4093,8.6144,53200.0],["2017-03-10",8.8605,8.9425,8.6554,8.8605,53200.0],["2017-03-13",8.9425,9.2707,8.9425,9.2297,19400.0],["2017-03-14",9.2297,9.2707,8.9836,9.1476,9800.0],["2017-03-15",9.2297,9.3938,9.0656,9.0656,16900.0],["2017-03-16",9.1476,9.3528,8.8605,9.0246,10200.0],["2017-03-17",9.0246,9.1476,8.8851,8.9425,56100.0],["2017-03-20",8.9015,9.2707,8.8605,9.2707,42200.0],["2017-03-21",9.3117,9.4758,8.8605,9.1066,69500.0],["2017-03-22",8.9836,9.0656,8.5323,9.0246,9900.0],["2017-03-23",9.0246,9.1887,8.9425,9.1476,5800.0],["2017-03-24",9.123,9.3938,9.0902,9.1066,10200.0],["2017-03-27",9.1887,9.1887,9.1066,9.1887,8000.0],["2017-03-28",9.2297,9.3117,9.1887,9.2297,7100.0],["2017-03-29",9.3035,9.3528,9.1476,9.1476,7500.0],["2017-03-30",9.2297,9.3528,9.1066,9.1476,5700.0],["2017-03-31",9.3117,9.5004,8.9836,9.4758,58500.0],["2017-04-03",9.4758,9.5168,9.2953,9.4348,48600.0],["2017-04-04",9.2297,9.5168,8.8195,8.8605,22900.0],["2017-04-05",8.9015,9.1066,8.8195,9.0656,61100.0],["2017-04-06",9.1476,9.1887,8.8195,8.8605,62400.0],["2017-04-07",8.8605,9.0246,8.7785,8.8605,16400.0],["2017-04-10",9.0246,9.1887,8.9425,9.1476,23500.0],["2017-04-11",9.1066,9.2707,9.1066,9.1887,6200.0],["2017-04-12",9.1476,9.2297,9.1066,9.1887,9000.0],["2017-04-13",9.0574,9.1066,9.0246,9.0656,5900.0],["2017-04-17",9.1476,9.1887,9.0246,9.0246,6600.0],["2017-04-18",9.0246,9.0246,8.9015,9.0246,29400.0],["2017-04-19",9.0246,9.1887,8.8605,8.9015,45600.0],["2017-04-20",8.9015,9.0246,8.8195,8.9425,30900.0],["2017-04-21",9.4348,10.0911,9.2707,9.845,73800.0],["2017-04-24",10.0501,10.9936,10.0501,10.9526,135900.0],["2017-04-25",11.0346,11.6007,10.9526,11.3218,157700.0],["2017-04-26",11.4448,11.773,11.2807,11.4284,48900.0],["2017-04-27",11.4448,11.4858,11.3218,11.4448,47700.0],["2017-04-28",11.4448,11.6909,11.4448,11.6499,51200.0],["2017-05-01",11.9371,12.4703,11.896,12.1832,174900.0],["2017-05-02",12.3063,12.4293,12.1832,12.3063,69400.0],["2017-05-03",12.3063,12.3473,11.9781,12.1832,81600.0],["2017-05-04",12.1011,12.2652,12.0191,12.1422,32800.0],["2017-05-05",12.1011,12.3883,12.0191,12.3473,66500.0],["2017-05-08",12.6754,12.8395,12.3062,12.3883,111900.0],["2017-05-09",12.4293,12.8805,12.4293,12.6344,74200.0],["2017-05-10",12.6344,12.659,11.9371,12.2242,84600.0],["2017-05-11",11.896,12.4293,11.896,12.3473,35500.0],["2017-05-12",12.1832,12.1832,11.6499,11.732,52300.0],["2017-05-15",11.732,12.3391,11.6909,12.1422,78800.0],["2017-05-16",12.1422,12.2324,11.773,11.9371,30100.0],["2017-05-17",11.6909,11.7894,11.1987,11.3628,41200.0],["2017-05-18",11.2807,11.4858,11.1577,11.3218,18500.0],["2017-05-19",11.2397,11.4448,11.0756,11.3628,48900.0],["2017-05-22",11.1577,11.3218,10.7064,11.2397,69300.0],["2017-05-23",11.1577,11.3628,11.1166,11.3218,31000.0],["2017-05-24",11.3218,11.6089,11.2397,11.5269,31500.0],["2017-05-25",11.6178,11.8659,11.3449,11.5765,33400.0],["2017-05-26",11.5351,11.6592,11.4938,11.6178,14000.0],["2017-05-30",11.4111,12.0313,11.3697,11.8245,56900.0],["2017-05-31",11.8245,12.0726,11.6261,11.7832,33800.0],["2017-06-01",11.8245,12.0726,11.7418,11.9486,17500.0],["2017-06-02",11.9899,12.147,11.7418,12.0313,37000.0],["2017-06-05",12.1553,12.3207,11.9734,12.1139,31700.0],["2017-06-06",12.1966,12.1966,11.7418,11.9072,23500.0],["2017-06-07",11.7418,11.9072,11.3367,11.7832,51300.0],["2017-06-08",11.8245,11.9486,11.4938,11.9072,32300.0],["2017-06-09",11.7418,11.9899,11.7005,11.7005,15100.0],["2017-06-12",11.3284,11.6592,11.2871,11.4938,45200.0],["2017-06-13",11.5765,11.7418,11.5351,11.7005,18700.0],["2017-06-14",11.5765,11.8245,11.5765,11.7832,18900.0],["2017-06-15",11.7419,12.1388,11.4938,11.5765,22100.0],["2017-06-16",11.4524,11.4524,11.2044,11.2457,15600.0],["2017-06-19",11.5765,11.5765,11.2044,11.3284,38900.0],["2017-06-20",11.1217,11.3201,10.9563,11.039,18200.0],["2017-06-21",10.9976,11.0803,10.8736,10.9976,16200.0],["2017-06-22",10.9563,11.0803,10.6669,10.8323,26700.0],["2017-06-23",10.915,10.915,10.5015,10.5015,27000.0],["2017-06-26",10.3361,10.5429,10.2534,10.4602,44600.0],["2017-06-27",10.3361,10.7082,10.3361,10.5429,13500.0],["2017-06-28",10.5429,11.4111,10.5429,11.039,28200.0],["2017-06-29",11.163,11.2457,10.6421,11.039,33600.0],["2017-06-30",11.039,11.2044,10.8736,11.1217,13600.0],["2017-07-03",11.163,11.163,10.6586,10.915,15600.0],["2017-07-05",10.9563,10.9976,10.6255,10.6255,13700.0],["2017-07-06",10.5429,10.7496,10.4602,10.5842,30200.0],["2017-07-07",10.5842,10.7082,10.5842,10.6255,17500.0],["2017-07-10",10.6669,10.7909,10.5842,10.5842,20700.0],["2017-07-11",10.6669,10.7082,10.5015,10.5015,9700.0],["2017-07-12",10.5429,10.6255,10.3361,10.5015,21300.0],["2017-07-13",10.5015,10.7909,10.5015,10.6669,26800.0],["2017-07-14",10.6255,10.6917,10.3775,10.5015,9300.0],["2017-07-17",10.5842,10.5842,10.1708,10.2534,30500.0],["2017-07-18",10.1708,10.2534,10.0881,10.2121,8300.0],["2017-07-19",10.2121,10.4188,10.2121,10.3361,10500.0],["2017-07-20",10.4188,10.5429,10.3775,10.4602,14600.0],["2017-07-21",10.3775,10.5015,10.2948,10.3775,47700.0],["2017-07-24",10.3775,10.5429,10.2534,10.5015,16200.0],["2017-07-25",10.5429,10.8736,10.4932,10.7496,27900.0],["2017-07-26",11.2871,12.4034,11.254,11.9072,115500.0],["2017-07-27",11.9899,12.1966,11.7418,11.7418,43500.0],["2017-07-28",11.7005,11.8245,11.5351,11.6178,28800.0],["2017-07-31",11.7418,11.7418,11.3697,11.5351,27700.0],["2017-08-01",11.6592,11.8245,11.3697,11.6592,37800.0],["2017-08-02",11.6592,11.6592,11.5351,11.5765,13100.0],["2017-08-03",11.5765,11.7832,11.4938,11.4938,19400.0],["2017-08-04",11.5765,11.7005,11.4938,11.6178,34500.0],["2017-08-07",11.6178,11.8245,11.5682,11.6592,62100.0],["2017-08-08",11.7005,11.7418,11.3697,11.4524,38500.0],["2017-08-09",11.3697,11.4524,11.2457,11.3697,11800.0],["2017-08-10",11.163,11.3532,11.163,11.2871,17800.0],["2017-08-11",11.2457,11.7005,11.2457,11.6178,18100.0],["2017-08-14",11.5765,11.7005,11.163,11.2871,21200.0],["2017-08-15",11.2871,11.3697,11.0803,11.3697,31500.0],["2017-08-16",11.4938,11.7667,11.4111,11.4524,25700.0],["2017-08-17",11.4524,11.6592,11.4111,11.4938,20000.0],["2017-08-18",11.4938,11.5351,11.4111,11.4524,10400.0],["2017-08-21",11.5351,11.5351,11.4111,11.4111,16100.0],["2017-08-22",11.4524,11.5103,11.3697,11.3697,7700.0],["2017-08-23",11.3697,11.4524,11.3284,11.4359,12400.0],["2017-08-24",11.4938,11.4938,11.163,11.163,18100.0],["2017-08-25",11.2964,11.6299,11.2964,11.4882,12100.0],["2017-08-28",11.3798,11.3798,10.9629,11.0046,41200.0],["2017-08-29",11.0046,11.1297,10.9213,10.9629,26900.0],["2017-08-30",10.9213,11.1297,10.9213,10.9629,10100.0],["2017-08-31",10.9213,11.088,10.7545,10.7545,29500.0],["2017-09-01",10.7545,11.0463,10.7545,10.9629,25800.0],["2017-09-05",11.088,11.2964,11.088,11.1297,25400.0],["2017-09-06",11.088,11.088,10.7128,10.8796,16100.0],["2017-09-07",10.9213,11.1297,10.6962,10.8796,17400.0],["2017-09-08",10.7962,10.9629,10.6712,10.8379,15100.0],["2017-09-11",10.7962,11.2547,10.7962,11.0046,26000.0],["2017-09-12",11.213,11.5048,11.088,11.1714,26800.0],["2017-09-13",11.1714,11.4632,11.1714,11.4632,19300.0],["2017-09-14",11.3798,11.4215,11.1714,11.213,12700.0],["2017-09-15",11.2964,11.6299,11.1797,11.5882,25800.0],["2017-09-18",11.7549,11.7549,11.3381,11.3381,12200.0],["2017-09-19",11.4215,11.5382,11.1297,11.2547,36500.0],["2017-09-20",11.2547,11.3381,11.1297,11.2964,14700.0],["2017-09-21",11.3798,11.5465,11.3381,11.5465,24100.0],["2017-09-22",11.5882,11.7966,11.4631,11.5048,20800.0],["2017-09-25",11.5465,11.7383,11.4632,11.4632,15000.0],["2017-09-26",11.4215,11.4632,11.1714,11.1714,26100.0],["2017-09-27",11.3798,11.4632,11.2381,11.4632,9100.0],["2017-09-28",11.2214,11.3548,10.9213,10.9213,39800.0],["2017-09-29",10.9629,11.2547,10.9629,11.1714,17700.0],["2017-10-02",11.1714,11.3381,11.1714,11.2964,15900.0],["2017-10-03",11.2964,11.5799,11.2964,11.5048,11300.0],["2017-10-04",11.5882,12.005,11.5465,11.9634,20400.0],["2017-10-05",12.005,12.0884,11.7966,12.0884,13000.0],["2017-10-06",11.9217,12.1301,11.8383,12.1301,13100.0],["2017-10-09",12.2551,12.2968,12.005,12.2968,31200.0],["2017-10-10",12.1718,12.2968,12.005,12.2135,56500.0],["2017-10-11",12.1801,12.2635,12.0884,12.0884,20600.0],["2017-10-12",12.0467,12.2135,12.0384,12.1301,8300.0],["2017-10-13",12.0467,12.1301,12.005,12.0467,8300.0],["2017-10-16",12.0884,12.1301,12.005,12.1301,17400.0],["2017-10-17",12.0884,12.0884,11.6716,11.7966,24000.0],["2017-10-18",11.7966,11.9217,11.6549,11.7133,10400.0],["2017-10-19",11.7133,12.0884,11.5882,12.0884,38700.0],["2017-10-20",11.9634,12.1301,11.8633,11.9634,15500.0],["2017-10-23",12.0884,12.0884,11.7466,11.88,34300.0],["2017-10-24",11.88,11.9217,11.7799,11.905,30800.0],["2017-10-25",12.1301,12.2968,11.9383,12.0467,124200.0],["2017-10-26",12.0884,13.2556,12.0884,13.2139,126700.0],["2017-10-27",13.2556,14.8813,13.2556,14.8396,144000.0],["2017-10-30",15.6316,16.757,13.7558,13.9225,252600.0],["2017-10-31",14.0893,15.5065,13.9642,15.2564,87700.0],["2017-11-01",15.3398,15.6733,14.8813,15.1314,50300.0],["2017-11-02",15.0897,15.6316,14.7145,15.1314,40100.0],["2017-11-03",15.2564,15.2564,14.2977,14.7145,41600.0],["2017-11-06",14.5478,14.5811,13.5474,13.9642,84100.0],["2017-11-07",13.9225,15.1147,13.8391,14.9646,70700.0],["2017-11-08",14.9229,15.3815,14.5478,15.1314,61400.0],["2017-11-09",15.048,15.173,14.7562,14.8813,23800.0],["2017-11-10",14.9229,15.2147,14.8396,15.0897,23500.0],["2017-11-13",15.048,16.0484,15.0063,15.7149,70600.0],["2017-11-14",15.7566,15.9234,15.173,15.3398,31800.0],["2017-11-15",15.2981,15.4648,15.173,15.3398,18200.0],["2017-11-16",15.3815,15.7149,15.3398,15.4232,20000.0],["2017-11-17",15.5065,16.4653,15.4231,16.4653,85400.0],["2017-11-20",16.4653,16.7987,16.0484,16.4236,117300.0],["2017-11-21",16.4653,16.6737,16.2985,16.2985,24600.0],["2017-11-22",16.1318,16.3069,15.8817,15.965,28900.0],["2017-11-24",15.9734,16.6442,15.68,16.6023,25000.0],["2017-11-27",16.3508,16.3508,14.9253,14.9672,114200.0],["2017-11-28",14.8834,15.1349,14.7576,14.9253,48800.0],["2017-11-29",14.9253,14.9253,14.3384,14.7995,33600.0],["2017-11-30",14.7576,15.3446,14.3384,14.8415,22900.0],["2017-12-01",14.6738,14.8834,14.003,14.7576,40900.0],["2017-12-04",14.9253,15.202,14.9253,15.093,29500.0],["2017-12-05",15.1769,15.3026,14.5312,15.093,26500.0],["2017-12-06",15.093,15.3026,14.8834,14.9253,26400.0],["2017-12-07",15.0092,15.3026,14.7576,15.0092,35000.0],["2017-12-08",15.0092,15.2607,15.0092,15.1769,17600.0],["2017-12-11",15.093,15.2607,14.9672,15.0511,27400.0],["2017-12-12",15.0092,15.2607,14.8415,15.0511,18200.0],["2017-12-13",15.0092,15.3026,14.9924,15.093,15600.0],["2017-12-14",15.1349,15.3026,14.8834,15.1349,31300.0],["2017-12-15",15.1769,15.3865,15.093,15.1769,56400.0],["2017-12-18",15.2188,15.5626,15.1349,15.4703,37600.0],["2017-12-19",15.5961,16.1411,15.4536,16.0154,26200.0],["2017-12-20",16.0573,16.0573,15.4284,15.5961,13500.0],["2017-12-21",15.5123,15.8057,15.3026,15.5542,25700.0],["2017-12-22",15.5542,15.7219,15.2775,15.7219,21700.0],["2017-12-26",15.638,15.7219,15.3865,15.3865,17800.0],["2017-12-27",15.4284,15.7219,15.3865,15.7219,15600.0],["2017-12-28",15.5123,15.8476,15.5123,15.7219,32100.0],["2017-12-29",15.7219,15.9315,15.5122,15.8476,41400.0],["2018-01-02",15.8896,16.7281,15.8812,16.6023,41300.0],["2018-01-03",16.6442,16.77,16.0573,16.4765,60600.0],["2018-01-04",16.5185,16.7448,15.9483,16.2669,35900.0],["2018-01-05",16.225,17.4324,16.225,17.315,76400.0],["2018-01-08",17.5247,17.5666,16.9796,17.3989,69500.0],["2018-01-09",17.3989,17.466,16.3507,16.5184,23400.0],["2018-01-10",16.4346,16.4346,16.1411,16.3508,20100.0],["2018-01-11",16.3088,16.77,16.2585,16.6442,23400.0],["2018-01-12",16.6442,16.7029,16.1411,16.225,24900.0],["2018-01-16",16.225,16.2669,15.5542,15.7219,37400.0],["2018-01-17",15.7638,16.0992,15.7219,16.0154,16000.0],["2018-01-18",15.9734,15.9734,15.3446,15.8057,22500.0],["2018-01-19",15.8057,16.1831,15.5123,16.0573,17800.0],["2018-01-22",16.0154,16.4178,15.6632,16.1831,31800.0],["2018-01-23",16.225,16.225,15.7219,15.7219,18100.0],["2018-01-24",15.68,16.007,15.638,15.8057,11700.0],["2018-01-25",15.7638,15.7638,15.3026,15.3865,12800.0],["2018-01-26",15.5123,15.5123,14.7576,14.7576,26900.0],["2018-01-29",14.4641,15.3446,14.3384,15.0511,52100.0],["2018-01-30",15.0511,15.2607,14.766,14.9672,24700.0],["2018-01-31",14.9672,15.093,14.4222,14.4222,27800.0],["2018-02-01",14.3384,14.6738,14.0868,14.2545,37100.0],["2018-02-02",14.0868,14.7576,13.961,14.3803,25000.0],["2018-02-05",14.0868,14.7157,12.5775,13.5418,93600.0],["2018-02-06",13.416,14.003,13.416,13.8772,20500.0],["2018-02-07",13.961,14.2713,13.8772,14.1707,22800.0],["2018-02-08",14.1707,14.3719,13.6676,13.7095,24800.0],["2018-02-09",13.7933,13.961,13.3322,13.3741,20600.0],["2018-02-12",13.416,13.961,13.3154,13.7933,17800.0],["2018-02-13",13.7514,14.003,13.6089,14.003,10600.0],["2018-02-14",13.9191,14.0868,13.7598,13.8353,14500.0],["2018-02-15",14.1287,14.2545,13.4999,13.961,22000.0],["2018-02-16",13.9191,14.0952,13.5837,13.8353,17700.0],["2018-02-20",13.6675,14.0281,13.4831,13.6256,34600.0],["2018-02-21",14.0449,16.3088,14.0449,15.1349,79300.0],["2018-02-22",15.2607,15.6799,14.4641,14.8834,33800.0],["2018-02-23",15.0511,15.5961,14.7744,15.5123,36200.0],["2018-02-26",15.7316,16.0099,15.2255,15.3098,32900.0],["2018-02-27",15.3942,15.9846,15.3942,15.605,32600.0],["2018-02-28",15.605,15.605,14.9387,15.5207,53200.0],["2018-03-01",15.6894,16.069,15.4448,16.069,82300.0],["2018-03-02",16.0268,16.8281,15.9677,16.3642,136700.0],["2018-03-05",16.8281,18.2199,16.5751,18.0512,118300.0],["2018-03-06",18.1778,18.1778,17.5451,17.756,44400.0],["2018-03-07",17.7138,18.3043,17.4608,17.8825,24500.0],["2018-03-08",17.8825,18.1778,17.1655,17.3764,20300.0],["2018-03-09",17.5873,18.0934,17.3764,17.756,23700.0],["2018-03-12",17.7982,18.3465,17.5873,17.8825,34400.0],["2018-03-13",17.8825,17.9922,17.4439,17.6295,18300.0],["2018-03-14",17.756,17.756,17.2921,17.7138,20100.0],["2018-03-15",17.6717,17.9669,17.1487,17.9669,25800.0],["2018-03-16",18.0512,18.3465,17.8404,18.0512,42200.0],["2018-03-19",18.0934,18.5573,17.756,18.5152,61200.0],["2018-03-20",18.5573,18.5573,18.0091,18.3043,35800.0],["2018-03-21",18.1356,18.4139,17.5957,17.8825,35500.0],["2018-03-22",17.5029,18.0091,16.9715,17.4186,22300.0],["2018-03-23",17.3764,18.0091,17.2921,17.5873,62200.0],["2018-03-26",17.5029,18.2199,16.7016,17.3342,94100.0],["2018-03-27",17.3764,18.3043,17.3342,17.9247,41700.0],["2018-03-28",17.9247,17.9247,16.9125,17.039,35200.0],["2018-03-29",17.2499,18.3043,17.2499,18.0934,35600.0],["2018-04-02",18.1778,18.1778,16.9547,17.0812,34700.0],["2018-04-03",17.0812,18.0091,17.0812,17.7982,40400.0],["2018-04-04",17.8404,18.8947,17.7138,18.7682,87100.0],["2018-04-05",18.7682,18.9791,18.2621,18.8947,42600.0],["2018-04-06",18.8526,19.2322,18.4308,19.1478,52700.0],["2018-04-09",19.1056,19.1056,17.1655,17.5451,76100.0],["2018-04-10",17.9247,18.3465,17.6717,18.3043,28300.0],["2018-04-11",18.3465,18.473,17.8825,18.1356,16100.0],["2018-04-12",18.3886,18.3886,17.8825,18.0091,18100.0],["2018-04-13",18.1356,18.2621,17.756,18.1356,33300.0],["2018-04-16",18.3043,18.3465,18.0091,18.1778,26700.0],["2018-04-17",18.2621,18.473,17.7982,17.9247,25000.0],["2018-04-18",17.8825,18.6839,17.8825,18.4308,41600.0],["2018-04-19",18.4308,18.6248,18.1778,18.473,26600.0],["2018-04-20",18.473,18.473,18.1356,18.2621,25700.0],["2018-04-23",18.2199,19.1478,17.7982,18.9369,51500.0],["2018-04-24",18.9791,18.9791,17.6295,17.7138,61000.0],["2018-04-25",18.7682,20.2444,18.338,20.1178,141600.0],["2018-04-26",20.1178,20.624,19.6117,20.3709,109400.0],["2018-04-27",20.5818,22.5219,20.5818,20.8348,157300.0],["2018-04-30",21.0457,21.9989,20.1178,20.1178,139900.0],["2018-05-01",20.2022,21.5518,20.0335,21.3831,89400.0],["2018-05-02",21.5518,22.4375,20.9614,22.3532,124600.0],["2018-05-03",22.3532,22.9436,21.0035,21.0035,102500.0],["2018-05-04",21.0035,21.7627,20.877,21.2988,67700.0],["2018-05-07",21.2988,22.9436,21.2988,22.7327,89900.0],["2018-05-08",22.8171,22.8171,22.0158,22.2688,63400.0],["2018-05-09",22.2266,23.0702,22.0579,23.028,98000.0],["2018-05-10",23.1967,23.5341,22.4375,22.564,208000.0],["2018-05-11",22.3953,23.0702,22.2266,22.4797,76200.0],["2018-05-14",22.4797,22.564,21.9736,22.1423,86100.0],["2018-05-15",22.1845,22.8593,22.0579,22.6906,60300.0],["2018-05-16",22.6906,23.4919,22.6906,22.7749,73800.0],["2018-05-17",22.9014,22.9268,22.1423,22.3953,55600.0],["2018-05-18",22.4375,22.5387,22.1423,22.4797,49600.0],["2018-05-21",22.4797,22.6906,22.0579,22.6062,93700.0],["2018-05-22",22.6484,22.9858,22.4797,22.6906,85200.0],["2018-05-23",22.5219,23.0702,22.5219,22.6484,65900.0],["2018-05-24",22.6484,23.5763,22.3532,23.028,97100.0],["2018-05-25",22.9436,23.3654,22.3532,23.1545,93600.0],["2018-05-29",22.9436,23.3654,22.4375,22.9436,82200.0],["2018-05-30",23.13,23.1724,22.6217,22.8758,109800.0],["2018-05-31",22.9606,24.062,22.9606,23.8925,133600.0],["2018-06-01",24.0196,25.2058,23.2995,24.528,120500.0],["2018-06-04",24.6551,25.2058,23.7655,24.062,84400.0],["2018-06-05",23.9349,24.2315,23.3418,24.0196,62200.0],["2018-06-06",24.0196,24.1467,23.4689,23.5536,58500.0],["2018-06-07",23.6807,24.3585,23.3079,23.9773,67500.0],["2018-06-08",23.8925,24.5704,23.8925,24.2315,41600.0],["2018-06-11",24.1467,24.6466,24.1467,24.2315,79700.0],["2018-06-12",24.1891,25.5447,24.1891,24.9516,92000.0],["2018-06-13",25.1211,25.6718,24.2315,24.2315,70600.0],["2018-06-14",24.2315,24.4433,23.8502,24.2315,55700.0],["2018-06-15",24.3162,25.1634,24.1044,25.1211,88100.0],["2018-06-18",24.994,25.3752,24.1891,24.9093,101300.0],["2018-06-19",24.6127,25.1634,24.1891,24.6127,112300.0],["2018-06-20",24.6127,25.0787,24.384,24.8245,70300.0],["2018-06-21",24.8669,24.8669,24.1044,24.4433,117900.0],["2018-06-22",24.4856,24.528,23.435,24.1891,954100.0],["2018-06-25",24.1891,25.7141,24.1044,25.0787,236900.0],["2018-06-26",25.3329,25.3329,24.4009,25.0363,144000.0],["2018-06-27",25.0787,26.0954,25.0024,25.6718,168800.0],["2018-06-28",25.7989,26.7308,25.5955,25.6718,139000.0],["2018-06-29",25.926,26.9003,25.2482,25.4176,145900.0],["2018-07-02",25.2905,25.2905,22.9182,23.7655,237600.0],["2018-07-03",23.8502,24.7822,23.5536,24.4009,100600.0],["2018-07-05",24.5704,25.7141,23.6384,23.9349,119500.0],["2018-07-06",24.062,24.2314,23.7231,23.9773,120700.0],["2018-07-09",24.4009,25.2058,24.0112,25.0787,154500.0],["2018-07-10",25.1211,25.6294,24.7822,25.5023,107800.0],["2018-07-11",25.587,25.8412,24.9092,25.6718,90400.0],["2018-07-12",25.926,26.0107,25.0363,25.0787,109000.0],["2018-07-13",24.8245,25.0787,23.9773,24.2315,87700.0],["2018-07-16",24.2315,24.4009,23.8078,24.0874,57400.0],["2018-07-17",24.0196,24.5704,23.7231,24.0196,57300.0],["2018-07-18",23.8078,24.1467,22.9606,23.1724,205200.0],["2018-07-19",23.0453,24.2738,21.8591,23.8502,249000.0],["2018-07-20",23.8078,23.9773,22.9182,23.1724,109600.0],["2018-07-23",23.2571,23.8925,23.1385,23.5536,134800.0],["2018-07-24",23.596,23.9349,23.0877,23.2571,69000.0],["2018-07-25",23.2571,23.7231,23.0283,23.596,57200.0],["2018-07-26",23.596,23.9349,23.2571,23.7231,61900.0],["2018-07-27",23.7231,23.8502,22.1726,22.3251,65100.0],["2018-07-30",22.2404,22.664,21.8168,22.1133,109200.0],["2018-07-31",22.1557,22.2404,21.5202,21.9015,82300.0],["2018-08-01",23.2995,27.0698,23.2995,26.985,302500.0],["2018-08-02",26.7309,28.3406,26.053,26.519,189100.0],["2018-08-03",26.6885,26.6885,25.2482,25.5023,89500.0],["2018-08-06",25.5447,26.6038,25.3159,26.2225,85900.0],["2018-08-07",26.1801,26.1801,25.2905,25.7565,56600.0],["2018-08-08",25.8836,25.8836,25.2905,25.4176,50200.0],["2018-08-09",25.46,26.0954,25.2905,25.6294,46000.0],["2018-08-10",25.6294,26.4343,25.5447,26.3072,67600.0],["2018-08-13",26.2225,26.519,25.6294,25.7565,56200.0],["2018-08-14",25.8412,26.7563,25.7565,26.4767,58200.0],["2018-08-15",26.2649,26.4767,25.5447,25.7989,48500.0],["2018-08-16",25.8412,26.3072,25.0363,25.1211,62300.0],["2018-08-17",25.1634,26.0107,25.1211,25.926,66300.0],["2018-08-20",25.926,26.2987,25.5447,26.1801,40600.0],["2018-08-21",26.1801,26.5021,25.5023,25.5447,50700.0],["2018-08-22",25.5871,26.1378,25.2482,25.5447,50200.0],["2018-08-23",25.5447,25.926,25.5023,25.7565,37000.0],["2018-08-24",25.7565,26.0107,25.46,25.8412,42200.0],["2018-08-27",25.7141,26.0954,25.0363,25.2482,54600.0],["2018-08-28",25.3329,25.3752,24.6127,24.8669,53600.0],["2018-08-29",24.9093,25.2482,24.2315,25.1634,44800.0],["2018-08-30",25.308,25.5207,24.7551,25.2655,42500.0],["2018-08-31",25.2655,25.6909,25.0954,25.6483,45100.0],["2018-09-04",25.5633,25.9035,24.9082,25.6058,68700.0],["2018-09-05",25.5633,25.9035,24.9848,25.8185,46200.0],["2018-09-06",25.861,26.3289,25.3676,25.9035,44700.0],["2018-09-07",25.8185,26.3289,25.4782,25.6483,31400.0],["2018-09-10",25.6909,25.9461,25.4356,25.5633,38500.0],["2018-09-11",25.3506,25.4782,24.2872,24.585,53600.0],["2018-09-12",24.5424,24.6275,23.8193,24.6275,45700.0],["2018-09-13",24.67,24.67,23.6917,24.2021,32700.0],["2018-09-14",24.1596,25.1379,24.0831,24.2872,44000.0],["2018-09-17",24.3298,24.6275,24.032,24.4999,45500.0],["2018-09-18",24.5424,25.3506,24.5424,24.7551,50300.0],["2018-09-19",24.7551,25.0954,23.8619,24.1171,41200.0],["2018-09-20",24.2447,24.4574,23.0112,23.2239,58000.0],["2018-09-21",23.1813,24.3723,23.1813,23.9469,78700.0],["2018-09-24",23.8619,23.9895,23.3174,23.6492,40200.0],["2018-09-25",23.6067,23.9469,23.5216,23.8193,50100.0],["2018-09-26",23.8193,24.6275,23.7938,24.1171,44500.0],["2018-09-27",24.1596,24.3978,23.9469,24.1171,29200.0],["2018-09-28",24.0745,24.585,23.8193,24.0745,30100.0],["2018-10-01",24.1001,24.3212,23.5556,23.6917,66200.0],["2018-10-02",23.6492,23.6492,22.756,23.0367,47200.0],["2018-10-03",23.0197,23.377,22.7475,23.0622,37400.0],["2018-10-04",23.0112,23.0112,22.3391,22.79,47000.0],["2018-10-05",23.0452,23.0452,21.8883,22.2711,34000.0],["2018-10-08",22.0159,22.5178,21.6075,22.2881,58500.0],["2018-10-09",22.2285,23.5386,22.2285,23.1898,55100.0],["2018-10-10",23.1218,23.1218,21.4544,21.531,79300.0],["2018-10-11",21.4459,21.9138,20.8674,21.0971,59300.0],["2018-10-12",21.2673,21.9989,20.9015,21.0546,49600.0],["2018-10-15",20.8334,21.6246,20.6292,21.2502,39000.0],["2018-10-16",21.3608,22.1605,21.1822,22.0584,56700.0],["2018-10-17",22.0074,22.3221,21.582,22.3136,39900.0],["2018-10-18",22.2115,22.2115,21.3438,21.9138,24000.0],["2018-10-19",21.7351,21.7351,21.0716,21.3098,32500.0],["2018-10-22",21.3183,22.203,20.7143,21.9223,36000.0],["2018-10-23",21.6416,22.3732,20.995,21.6671,39900.0],["2018-10-24",22.5433,23.8534,21.7862,22.5858,109000.0],["2018-10-25",22.739,23.2154,22.3732,23.1303,48600.0],["2018-10-26",22.9006,23.7768,22.3647,23.6237,65300.0],["2018-10-29",24.015,24.0575,23.3089,23.5726,76200.0],["2018-10-30",23.7258,24.9933,23.7258,24.6275,62600.0],["2018-10-31",24.8827,25.1549,24.3127,24.4318,54400.0],["2018-11-01",24.1936,24.2617,23.0537,23.3174,48600.0],["2018-11-02",23.36,23.5726,22.169,22.6454,32300.0],["2018-11-05",22.5943,23.1473,22.4752,22.8496,31200.0],["2018-11-06",22.8581,23.0537,22.5348,22.6624,22300.0],["2018-11-07",22.8581,23.2324,22.5773,23.1303,28400.0],["2018-11-08",23.1388,23.8449,23.0537,23.5897,21800.0],["2018-11-09",23.7768,24.1341,23.2749,23.6152,39200.0],["2018-11-12",23.3685,24.5424,22.8581,23.4876,45700.0],["2018-11-13",23.5556,23.5556,22.4582,22.5433,32700.0],["2018-11-14",22.773,24.015,22.5943,22.5943,18500.0],["2018-11-15",22.5688,22.9516,21.6501,22.3306,36600.0],["2018-11-16",22.1945,22.8496,21.9393,22.2881,19400.0],["2018-11-19",22.4072,22.5433,21.8117,21.9478,16500.0],["2018-11-20",21.6926,21.8713,21.4034,21.6331,32500.0],["2018-11-21",21.548,22.135,21.2843,21.7266,17100.0],["2018-11-23",21.548,22.4582,21.548,22.2796,14600.0],["2018-11-26",22.2796,22.6879,21.9053,22.3562,20200.0],["2018-11-27",22.3136,22.5433,21.8883,22.4242,19200.0],["2018-11-28",22.3987,23.3089,21.7607,22.9176,37100.0],["2018-11-29",23.0116,23.08,22.1144,22.3024,13600.0],["2018-11-30",22.3109,22.6442,21.8238,22.1229,30400.0],["2018-12-03",22.1827,22.9945,22.0033,22.6014,29100.0],["2018-12-04",22.2255,22.7723,20.7215,21.1744,34500.0],["2018-12-06",20.9864,21.2086,20.149,20.901,68700.0],["2018-12-07",20.6703,20.995,20.3968,20.5763,45700.0],["2018-12-10",20.4652,20.7045,19.662,20.4908,39600.0],["2018-12-11",20.619,20.7899,20.055,20.2687,40700.0],["2018-12-12",20.5079,20.6532,19.568,19.9781,59600.0],["2018-12-13",19.944,20.4054,19.1749,19.2689,42200.0],["2018-12-14",19.2262,20.1918,19.2262,19.662,35000.0],["2018-12-17",19.6705,20.7557,19.6705,19.9867,33000.0],["2018-12-18",20.0807,20.9181,19.6534,20.6105,30900.0],["2018-12-19",20.619,20.9523,20.3968,20.5763,37300.0],["2018-12-20",20.5079,20.8668,20.1063,20.4396,66500.0],["2018-12-21",20.431,21.0206,20.0807,20.3199,68400.0],["2018-12-24",20.3199,20.901,20.1918,20.1918,31100.0],["2018-12-26",20.4054,21.5162,20.4054,21.3795,45300.0],["2018-12-27",21.2257,21.7469,20.6019,20.9437,35700.0],["2018-12-28",20.9523,21.4479,20.8497,21.3795,39300.0],["2018-12-31",21.277,22.5844,21.277,22.2169,68100.0],["2019-01-02",22.0973,22.3878,21.7811,22.0717,34000.0],["2019-01-03",22.0033,22.2767,21.7897,21.8922,24300.0],["2019-01-04",22.0375,22.6014,21.8495,22.3964,31500.0],["2019-01-07",22.3878,22.892,22.3195,22.704,29500.0],["2019-01-08",23.0714,23.0714,22.2426,22.6014,25700.0],["2019-01-09",22.5587,24.413,22.4562,24.3019,87600.0],["2019-01-10",24.131,24.131,23.097,23.2081,27900.0],["2019-01-11",23.2081,23.5414,22.7467,22.8578,29400.0],["2019-01-14",22.8322,23.6952,22.3964,23.1654,32800.0],["2019-01-15",23.1654,23.8661,22.9005,23.567,25000.0],["2019-01-16",23.6354,24.2079,23.2765,23.3534,34700.0],["2019-01-17",23.3449,24.319,23.3449,24.2506,26700.0],["2019-01-18",24.9428,24.9428,23.8063,24.4557,41900.0],["2019-01-22",24.2335,24.3702,23.4047,23.4559,39000.0],["2019-01-23",23.5841,23.849,22.9945,23.3363,31800.0],["2019-01-24",23.3278,23.3278,22.5331,23.1483,12700.0],["2019-01-25",23.2252,23.5841,23.0629,23.4559,26200.0],["2019-01-28",23.3107,23.3107,22.7894,22.8663,15300.0],["2019-01-29",22.8749,23.0116,22.516,22.7382,13900.0],["2019-01-30",22.7723,22.9261,22.6442,22.6698,10800.0],["2019-01-31",22.6783,22.9176,22.2853,22.9091,31500.0],["2019-02-01",22.9005,23.3278,22.6954,22.9945,25500.0],["2019-02-04",22.9432,23.1483,22.6442,22.6869,20400.0],["2019-02-05",22.8065,22.8663,22.4305,22.6271,19400.0],["2019-02-06",22.5758,22.6442,22.1742,22.2596,23600.0],["2019-02-07",22.1827,22.4049,21.8409,22.2596,29700.0],["2019-02-08",22.2511,22.8578,22.2511,22.6271,25000.0],["2019-02-11",22.6356,22.7638,22.3024,22.3024,19900.0],["2019-02-12",22.4305,22.6527,21.9349,22.0802,28500.0],["2019-02-13",22.2169,22.5673,21.8324,22.5502,32200.0],["2019-02-14",22.4904,23.4901,22.2426,22.8407,32700.0],["2019-02-15",22.9518,23.3534,22.7894,23.2338,29700.0],["2019-02-19",23.1825,24.3275,23.1483,24.1481,40600.0],["2019-02-20",24.0712,24.4899,23.6183,23.7379,28900.0],["2019-02-21",23.6183,24.0455,23.6183,23.9686,18600.0],["2019-02-22",24.1993,24.1993,23.7037,23.9601,35600.0],["2019-02-25",24.0797,24.5582,24.0285,24.319,28600.0],["2019-02-26",24.5839,25.746,24.2335,25.2418,72800.0],["2019-02-27",25.2333,26.2758,25.2077,25.4042,65200.0],["2019-02-28",25.5329,25.9104,25.3184,25.6959,65400.0],["2019-03-01",25.7045,26.4681,25.49,26.0991,36100.0],["2019-03-04",26.082,26.082,25.0095,25.3012,52800.0],["2019-03-05",25.4471,25.5586,23.551,24.795,47000.0],["2019-03-06",24.898,25.1039,24.2288,24.3232,30200.0],["2019-03-07",24.3317,24.7092,23.9886,24.4776,15600.0],["2019-03-08",24.3746,24.3746,23.8513,24.1516,14300.0],["2019-03-11",24.1516,25.1468,24.1516,24.7779,28700.0],["2019-03-12",24.8379,24.8379,23.6968,23.7226,75000.0],["2019-03-13",23.7226,24.0229,23.4824,23.8084,52500.0],["2019-03-14",23.7397,24.2459,23.6454,24.1001,22600.0],["2019-03-15",24.1601,24.3489,23.4223,23.4223,54800.0],["2019-03-18",23.2593,24.0829,23.2593,24.0143,28000.0],["2019-03-19",24.04,24.1859,23.5853,23.6969,19600.0],["2019-03-20",23.6711,23.9542,21.878,22.4099,59900.0],["2019-03-21",22.4785,23.1735,22.4013,22.4271,44800.0],["2019-03-22",22.2469,22.2469,21.4404,21.5091,39000.0],["2019-03-25",21.3289,22.1611,21.2088,21.6978,60300.0],["2019-03-26",21.6635,21.8179,21.2173,21.3031,37600.0],["2019-03-27",21.2774,21.2774,20.7626,21.0801,68600.0],["2019-03-28",21.02,21.3546,20.9256,21.1659,33900.0],["2019-03-29",21.2002,21.2002,20.3079,20.5567,102800.0],["2019-04-01",20.6339,22.101,20.6339,22.0839,79300.0],["2019-04-02",21.9981,22.0581,21.3804,21.775,24100.0],["2019-04-03",21.9209,22.1354,21.2002,21.5176,41200.0],["2019-04-04",21.4147,22.101,21.3889,21.9895,20600.0],["2019-04-05",22.0667,22.1783,21.5176,21.9638,75400.0],["2019-04-08",21.8179,22.0324,21.6463,21.6806,13200.0],["2019-04-09",21.6292,21.775,21.1487,21.552,78500.0],["2019-04-10",21.5348,22.1354,21.5348,21.9552,23400.0],["2019-04-11",21.7922,21.8694,20.6682,21.2602,35700.0],["2019-04-12",21.0629,21.775,21.0629,21.6549,65500.0],["2019-04-15",21.7321,21.8351,21.3718,21.4147,14000.0],["2019-04-16",21.4318,21.715,21.4318,21.552,96700.0],["2019-04-17",21.6034,21.8179,21.2774,21.2774,20100.0],["2019-04-18",21.4404,21.5176,21.2088,21.5005,34300.0],["2019-04-22",21.3289,21.3546,20.6254,20.7283,27900.0],["2019-04-23",20.7884,21.1659,20.7283,21.1659,25000.0],["2019-04-24",22.2641,22.8818,21.9638,22.2898,93900.0],["2019-04-25",22.2812,22.3499,21.5262,21.7321,24000.0],["2019-04-26",21.6892,22.041,21.5176,21.9466,43600.0],["2019-04-29",21.9466,22.4871,21.9466,22.1182,47000.0],["2019-04-30",22.1954,22.3756,21.7235,21.8866,72000.0],["2019-05-01",21.9037,22.2812,21.7321,22.0152,58800.0],["2019-05-02",21.9981,22.3756,21.878,21.9037,28800.0],["2019-05-03",22.1096,23.0705,22.1096,23.0705,41800.0],["2019-05-06",22.7274,22.8818,22.3241,22.4013,25000.0],["2019-05-07",22.307,22.5901,21.6806,21.7407,35500.0],["2019-05-08",21.7235,21.9638,21.4747,21.8008,68200.0],["2019-05-09",21.5777,21.775,21.2602,21.4833,23100.0],["2019-05-10",21.449,21.5863,21.0458,21.4747,29000.0],["2019-05-13",21.0543,21.5005,20.6425,21.4404,42600.0],["2019-05-14",21.4233,22.5386,21.4233,22.4871,78800.0],["2019-05-15",22.3241,22.5472,21.3546,21.5434,33300.0],["2019-05-16",21.6034,21.6034,20.7197,21.3031,33900.0],["2019-05-17",21.1144,21.5091,21.1144,21.2431,19300.0],["2019-05-20",21.2602,21.7235,21.0801,21.7064,61500.0],["2019-05-21",21.7664,21.7664,21.5434,21.6463,32900.0],["2019-05-22",21.6635,21.9809,21.5863,21.9209,26600.0],["2019-05-23",21.6721,22.2898,21.6463,21.9809,20800.0],["2019-05-24",22.101,22.2297,20.6597,21.9809,23000.0],["2019-05-28",22.0581,22.1354,21.286,21.612,38000.0],["2019-05-29",21.5348,21.7493,21.1573,21.4233,35900.0],["2019-05-30",21.4576,21.7664,21.3632,21.6034,27300.0],["2019-05-31",21.3532,21.543,21.103,21.103,35400.0],["2019-06-03",21.0858,21.4136,20.2144,20.896,34400.0],["2019-06-04",21.0685,21.5775,21.0081,21.4913,26100.0],["2019-06-05",21.6034,22.2246,21.2756,21.6034,34500.0],["2019-06-06",21.6983,21.6983,21.0254,21.4309,21100.0],["2019-06-07",21.543,21.9744,21.5258,21.8709,17000.0],["2019-06-10",21.7156,22.1901,21.4654,22.0434,30800.0],["2019-06-11",22.0434,22.7595,21.9744,22.4058,40800.0],["2019-06-12",22.2936,22.8544,21.8709,22.4576,21400.0],["2019-06-13",22.5266,22.8889,22.1125,22.518,17900.0],["2019-06-14",22.5525,22.5525,22.2591,22.3281,16600.0],["2019-06-17",22.3885,22.5611,21.9485,22.0952,21100.0],["2019-06-18",22.1297,22.4317,22.0089,22.1211,25500.0],["2019-06-19",22.1728,22.5438,21.7501,22.4834,20300.0],["2019-06-20",22.6474,23.0701,22.0434,22.9838,23100.0],["2019-06-21",22.8631,23.0787,22.5179,22.725,34700.0],["2019-06-24",22.7423,23.0442,22.5093,22.518,22800.0],["2019-06-25",22.4403,22.7164,22.4317,22.6301,26700.0],["2019-06-26",22.5525,22.8027,22.4317,22.6474,40500.0],["2019-06-27",22.7164,23.0529,22.4489,22.7681,43700.0],["2019-06-28",22.8285,23.6568,22.7768,23.536,73000.0],["2019-07-01",23.7172,23.7776,23.1046,23.6913,26000.0],["2019-07-02",23.6568,23.6827,23.3289,23.5964,17000.0],["2019-07-03",23.8121,23.9156,23.6137,23.674,13600.0],["2019-07-05",23.5705,24.1917,23.5274,23.8811,19700.0],["2019-07-08",23.9415,24.1227,23.5705,23.7431,30100.0],["2019-07-09",23.6827,23.8811,23.5791,23.8466,18300.0],["2019-07-10",23.8897,24.1486,23.605,24.0191,23200.0],["2019-07-11",24.0105,24.5713,23.9588,24.3384,21300.0],["2019-07-12",24.3815,25.0113,24.3729,24.7525,31800.0],["2019-07-15",24.7697,25.3133,24.2607,25.3133,37600.0],["2019-07-16",25.0458,25.4341,24.9768,25.2615,30400.0],["2019-07-17",25.158,25.2098,24.7352,24.9596,40200.0],["2019-07-18",24.9164,25.0199,24.6058,24.7525,15600.0],["2019-07-19",24.6231,25.5635,24.3729,25.4772,28500.0],["2019-07-22",25.3133,25.5721,24.6576,24.6576,116000.0],["2019-07-23",24.7007,25.3737,24.6576,25.3737,27500.0],["2019-07-24",25.5376,25.6756,25.2529,25.6325,31600.0],["2019-07-25",27.5737,27.5737,25.9086,26.5815,86400.0],["2019-07-26",26.5384,27.0215,25.8568,26.7886,50000.0],["2019-07-29",26.7886,28.2639,26.7282,27.6514,54600.0],["2019-07-30",27.6686,27.6686,26.8749,26.9784,28700.0],["2019-07-31",27.0733,27.3666,26.6333,27.1941,28800.0],["2019-08-01",27.2804,27.3321,26.6937,26.9266,47000.0],["2019-08-02",26.6937,26.8317,25.9949,26.5902,42000.0],["2019-08-05",26.2192,26.2192,25.1752,25.5549,39900.0],["2019-08-06",25.6152,25.9431,25.2097,25.6498,43400.0],["2019-08-07",25.6239,25.7964,25.227,25.3823,22000.0],["2019-08-08",25.529,26.0121,25.2011,25.6239,25300.0],["2019-08-09",25.6239,25.6239,25.0199,25.1062,27300.0],["2019-08-12",25.0113,25.4513,24.7094,25.1925,26800.0],["2019-08-13",25.0631,25.8396,25.0199,25.0372,28200.0],["2019-08-14",25.0199,25.0545,24.1744,24.7525,37700.0],["2019-08-15",24.6576,24.6576,23.9674,24.1399,20500.0],["2019-08-16",24.3384,24.7956,24.3384,24.6145,25500.0],["2019-08-19",24.8129,25.1494,24.8129,25.0458,17200.0],["2019-08-20",25.1062,25.4254,24.8819,24.8819,18600.0],["2019-08-21",25.2788,25.4254,25.0545,25.0545,12000.0],["2019-08-22",25.2615,25.5203,25.0545,25.3133,14300.0],["2019-08-23",25.2098,25.2529,24.5368,24.7007,22100.0],["2019-08-26",24.718,25.2184,24.4678,25.1407,25700.0],["2019-08-27",25.0717,25.46,24.7525,24.9164,15800.0],["2019-08-28",24.8215,25.46,24.649,25.2356,15500.0],["2019-08-29",25.4427,25.9086,25.2874,25.5376,18500.0],["2019-08-30",25.5636,25.945,25.1822,25.2602,11800.0],["2019-09-03",25.0782,25.3729,24.5581,24.6447,28300.0],["2019-09-04",24.8008,25.3642,24.532,24.6447,29000.0],["2019-09-05",24.8008,25.7283,24.3673,25.1128,51800.0],["2019-09-06",25.1822,25.4683,24.7574,25.3816,25200.0],["2019-09-09",25.4076,25.971,25.4076,25.893,32500.0],["2019-09-10",25.815,26.2224,25.6416,25.9797,29600.0],["2019-09-11",26.1531,26.8032,25.893,26.5605,23100.0],["2019-09-12",26.6472,26.6472,25.9364,26.1011,38300.0],["2019-09-13",26.3004,28.0342,26.0404,27.2973,71000.0],["2019-09-16",27.28,27.8001,27.0026,27.7134,33900.0],["2019-09-17",27.6354,27.9648,27.1673,27.6614,18900.0],["2019-09-18",27.6181,27.9735,26.7685,27.4534,32700.0],["2019-09-19",26.8726,27.8781,26.8726,27.5487,30400.0],["2019-09-20",27.5227,28.6236,27.4967,28.1382,79300.0],["2019-09-23",27.8608,28.2249,27.7828,27.8781,24200.0],["2019-09-24",28.2942,28.5543,27.358,27.4707,31400.0],["2019-09-25",27.54,28.1295,27.4447,27.9648,32200.0],["2019-09-26",28.0255,28.1468,27.6094,27.8694,30500.0],["2019-09-27",27.9214,28.719,27.8868,28.0948,36200.0],["2019-09-30",28.0862,29.5945,27.9388,28.8057,99900.0],["2019-10-01",28.9964,29.4124,27.514,27.6527,43500.0],["2019-10-02",27.7394,27.9648,26.8726,27.254,71600.0],["2019-10-03",27.228,27.9128,26.6992,27.54,42900.0],["2019-10-04",27.5747,27.9041,27.1066,27.2886,44100.0],["2019-10-07",27.2106,27.7134,27.1239,27.358,58500.0],["2019-10-08",27.254,27.9301,26.5518,27.7221,63900.0],["2019-10-09",27.8781,28.1815,27.4967,27.9388,45400.0],["2019-10-10",27.9821,28.4329,27.8434,28.1728,37000.0],["2019-10-11",28.5976,29.109,28.0515,28.0775,36700.0],["2019-10-14",28.3202,28.4762,27.6267,27.8781,35000.0],["2019-10-15",27.8001,28.0862,27.4707,27.8001,26200.0],["2019-10-16",27.6354,28.2595,27.6354,28.2509,21800.0],["2019-10-17",28.2509,28.9617,28.2509,28.5976,43300.0],["2019-10-18",28.5283,29.3431,28.3636,28.9097,54500.0],["2019-10-21",29.0137,29.4298,28.5022,28.6063,44400.0],["2019-10-22",28.5196,28.6236,27.8868,27.9995,34600.0],["2019-10-23",27.9475,28.7536,27.8521,28.5976,68400.0],["2019-10-24",26.0144,27.2973,23.3358,24.2026,121500.0],["2019-10-25",24.272,24.6361,23.6652,24.0986,76700.0],["2019-10-28",24.2026,24.3673,23.4485,24.2807,50300.0],["2019-10-29",23.8992,24.3934,23.7866,24.0726,70800.0],["2019-10-30",24.0293,24.0986,23.4658,23.8646,44800.0],["2019-10-31",23.7605,24.1506,23.4658,24.1073,50700.0],["2019-11-01",24.168,24.7054,24.0553,24.2633,50100.0],["2019-11-04",24.246,25.0262,24.246,24.8961,52300.0],["2019-11-05",24.9568,25.7543,24.9568,25.5203,34600.0],["2019-11-06",25.5289,26.6645,25.4422,26.4738,91800.0],["2019-11-07",26.5605,27.1586,26.5605,26.8726,73700.0],["2019-11-08",26.6558,27.1153,26.4391,26.8379,58700.0],["2019-11-11",26.9852,27.0806,26.2484,26.3524,75900.0],["2019-11-12",26.4565,26.4738,25.3209,25.4943,51300.0],["2019-11-13",25.3902,25.3902,24.2893,24.5927,56100.0],["2019-11-14",24.35,25.0001,24.35,24.7401,29700.0],["2019-11-15",24.9481,25.3556,24.7054,24.9481,28900.0],["2019-11-18",24.9568,25.0088,24.4193,24.6101,33900.0],["2019-11-19",24.7314,24.9481,24.5407,24.7054,32500.0],["2019-11-20",24.4194,24.9308,24.3153,24.3587,40500.0],["2019-11-21",24.402,24.6274,23.4745,23.6912,49300.0],["2019-11-22",23.7259,23.9599,23.4398,23.6739,51500.0],["2019-11-25",23.7519,24.7141,23.7519,24.4887,42200.0],["2019-11-26",24.4974,24.5841,24.1853,24.48,41500.0],["2019-11-27",24.5147,24.6014,24.1073,24.3153,30200.0],["2019-11-29",24.2547,24.4454,24.0813,24.168,13700.0],["2019-12-02",24.1418,24.2464,23.6975,23.9937,24900.0],["2019-12-03",23.6104,23.7933,23.2183,23.6888,35100.0],["2019-12-04",23.7672,24.0199,23.6888,23.8543,40900.0],["2019-12-05",23.8979,24.3858,23.8195,24.2638,46500.0],["2019-12-06",24.3945,24.8127,24.1854,24.4555,45600.0],["2019-12-09",24.4293,24.8824,24.229,24.8388,28600.0],["2019-12-10",24.8388,25.135,24.5687,24.6559,35500.0],["2019-12-11",24.7168,24.9782,24.4206,24.6646,29700.0],["2019-12-12",24.6994,25.4574,24.5426,25.2396,45200.0],["2019-12-13",25.257,25.257,24.7691,24.9521,32600.0],["2019-12-16",25.0218,25.2483,24.56,24.6123,34100.0],["2019-12-17",24.6471,24.8388,24.1941,24.4468,53300.0],["2019-12-18",24.4903,25.0566,24.3335,24.7517,37200.0],["2019-12-19",24.7256,24.9956,24.2638,24.5077,43100.0],["2019-12-20",24.4642,24.9434,24.3074,24.6471,87600.0],["2019-12-23",24.7081,25.3267,24.438,25.2831,119900.0],["2019-12-24",25.2657,25.3441,24.8998,25.2657,62600.0],["2019-12-26",25.2483,25.7188,24.9259,25.0653,75700.0],["2019-12-27",25.2657,25.2657,24.4468,24.9782,80000.0],["2019-12-30",25.0915,25.3267,24.6384,25.0305,86200.0],["2019-12-31",24.9782,25.8843,24.9259,25.6404,146700.0],["2020-01-02",25.7275,25.7449,24.8824,25.0915,73300.0],["2020-01-03",24.8562,25.1873,24.7865,24.9869,42700.0],["2020-01-06",24.8562,25.3093,24.5077,24.6297,149200.0],["2020-01-07",24.5687,25.5968,24.4555,25.5184,97800.0],["2020-01-08",25.4574,26.0585,25.4574,25.5794,59800.0],["2020-01-09",25.6752,25.9104,25.3528,25.4225,42100.0],["2020-01-10",25.4313,25.5445,24.5949,24.682,31900.0],["2020-01-13",24.7517,24.9085,24.3945,24.4206,42500.0],["2020-01-14",24.4032,25.0566,24.4032,24.5687,56300.0],["2020-01-15",24.4816,24.9956,24.4816,24.7256,44900.0],["2020-01-16",24.8824,25.379,24.8475,25.2047,37100.0],["2020-01-17",25.2831,25.4051,25.0479,25.2831,38200.0],["2020-01-21",25.1437,25.3441,24.9085,25.1699,16200.0],["2020-01-22",25.135,25.2134,24.8475,24.9434,29900.0],["2020-01-23",24.865,25.074,24.499,24.9085,37300.0],["2020-01-24",24.8388,25.0044,24.6384,24.7081,23500.0],["2020-01-27",24.4032,24.7778,24.3422,24.3422,24000.0],["2020-01-28",24.438,24.6297,24.2725,24.3509,66600.0],["2020-01-29",24.4032,24.6123,24.0634,24.1331,28600.0],["2020-01-30",23.9589,24.3248,23.7759,24.2812,31100.0],["2020-01-31",24.1418,24.2725,23.4884,23.6452,26400.0],["2020-02-03",23.6539,24.0286,23.532,23.6017,26400.0],["2020-02-04",23.9414,24.107,23.2357,23.2619,22200.0],["2020-02-05",23.4797,23.7585,23.4361,23.5407,29300.0],["2020-02-06",23.6714,23.7759,22.8873,23.0266,22100.0],["2020-02-07",23.0005,23.0005,22.3297,22.5562,21200.0],["2020-02-10",22.4952,22.4952,22.1641,22.26,22600.0],["2020-02-11",22.2251,22.2513,21.9463,22.2077,36800.0],["2020-02-12",22.3819,23.0354,22.2513,22.8263,42300.0],["2020-02-13",22.6956,22.7391,22.3297,22.3994,13700.0],["2020-02-14",22.3384,22.5649,21.9725,22.1641,17800.0],["2020-02-18",22.1206,22.4952,21.7808,22.2164,29400.0],["2020-02-19",22.2948,23.1138,22.2774,22.3471,35600.0],["2020-02-20",22.3297,22.6869,21.7895,22.26,30900.0],["2020-02-21",22.2774,22.4778,21.9115,22.0596,27600.0],["2020-02-24",21.7808,21.8679,21.1971,21.5107,31900.0],["2020-02-25",21.6675,21.7634,20.6221,20.8921,37100.0],["2020-02-26",21.6762,23.3229,21.6762,22.7217,61100.0],["2020-02-27",22.6433,23.3751,21.7634,22.3645,41000.0],["2020-02-28",21.7864,22.8113,21.1907,21.3308,46000.0],["2020-03-02",21.2345,21.8302,21.1644,21.8039,22200.0],["2020-03-03",21.8389,22.5134,21.1118,21.3045,27500.0],["2020-03-04",21.4097,22.4083,21.3045,22.3207,25300.0],["2020-03-05",21.9002,21.9002,20.8052,21.2345,30800.0],["2020-03-06",20.6213,21.6024,20.6213,21.4798,30100.0],["2020-03-09",20.1219,20.2971,18.0283,19.0532,35900.0],["2020-03-10",19.3335,20.3672,18.44,19.7715,43000.0],["2020-03-11",19.1671,19.7014,18.1159,19.3598,79900.0],["2020-03-12",18.0721,18.5889,16.4252,16.7581,55000.0],["2020-03-13",17.5202,18.3962,17.5202,18.221,50900.0],["2020-03-16",16.7493,17.6428,14.7257,14.7783,50600.0],["2020-03-17",15.1374,17.38,15.1374,17.38,52600.0],["2020-03-18",16.1886,17.8618,13.1051,13.1051,51700.0],["2020-03-19",13.1051,15.6806,13.1051,14.8834,51300.0],["2020-03-20",14.8746,15.9171,14.1037,14.1651,71300.0],["2020-03-23",14.4542,14.8046,13.6745,13.8147,63800.0],["2020-03-24",14.7345,14.9622,14.1038,14.5505,63100.0],["2020-03-25",14.4541,16.0485,14.4541,14.971,62000.0],["2020-03-26",15.1374,16.6442,15.1374,16.3814,78400.0],["2020-03-27",15.9171,17.5815,15.8382,16.9333,55600.0],["2020-03-30",17.3099,17.4238,15.3302,16.0572,45200.0],["2020-03-31",15.6893,17.3625,15.593,16.9508,43000.0],["2020-04-01",16.2149,16.2412,14.6031,14.7608,95100.0],["2020-04-02",14.6469,15.5054,14.4629,15.3039,37400.0],["2020-04-03",15.0498,15.3827,14.6994,15.0586,28200.0],["2020-04-06",15.8207,16.6529,15.8207,16.1711,52000.0],["2020-04-07",16.8106,18.405,15.8558,16.1624,42100.0],["2020-04-08",16.7318,17.6691,16.3639,17.4413,68300.0],["2020-04-09",17.4413,18.0808,17.0734,18.0633,58400.0],["2020-04-13",18.1772,18.3086,17.6516,18.0283,33300.0],["2020-04-14",18.5276,18.7203,16.8632,17.0384,40800.0],["2020-04-15",16.6442,16.6617,15.9872,16.3814,69700.0],["2020-04-16",16.3901,16.7055,15.9696,16.6091,44000.0],["2020-04-17",17.2661,17.6779,17.0822,17.3713,29600.0],["2020-04-20",17.0822,17.345,16.6705,16.7756,30800.0],["2020-04-21",16.6267,16.9245,16.2763,16.7581,31000.0],["2020-04-22",17.0384,17.4851,16.7143,17.1347,24100.0],["2020-04-23",17.1698,17.5552,16.9245,17.0822,28900.0],["2020-04-24",17.0471,17.7041,16.4953,17.3187,26400.0],["2020-04-27",17.6603,18.5977,17.345,18.186,42800.0],["2020-04-28",18.6502,18.9481,17.9056,18.1421,42400.0],["2020-04-29",17.9407,18.9481,17.7479,18.9218,157300.0],["2020-04-30",18.5714,19.1758,18.0808,18.7904,69400.0],["2020-05-01",18.0721,18.0721,16.7143,17.0033,84000.0],["2020-05-04",16.6179,17.0296,16.3639,16.8194,63800.0],["2020-05-05",16.9595,17.0997,15.882,16.2675,94500.0],["2020-05-06",16.3814,16.6442,16.0572,16.0572,31800.0],["2020-05-07",16.4427,16.6705,16.1273,16.1799,23500.0],["2020-05-08",16.5391,16.9595,16.5391,16.8106,30000.0],["2020-05-11",16.4515,16.4602,15.9872,16.2149,58700.0],["2020-05-12",16.25,16.3376,15.5404,15.593,72600.0],["2020-05-13",15.4265,15.7068,15.0498,15.2163,35500.0],["2020-05-14",14.8659,15.19,14.5155,15.1199,39500.0],["2020-05-15",14.8922,16.5391,14.8922,16.3113,99100.0],["2020-05-18",17.2486,17.6866,17.0997,17.2661,52100.0],["2020-05-19",17.2486,17.2486,16.32,16.4602,22700.0],["2020-05-20",16.9683,17.345,16.8632,17.0647,22700.0],["2020-05-21",16.9157,17.3187,16.8019,17.2311,60900.0],["2020-05-22",17.2749,17.3012,16.9157,17.1435,12200.0],["2020-05-26",17.9231,18.2122,17.2223,17.8093,35100.0],["2020-05-27",18.2122,19.3248,17.8793,19.2021,33800.0],["2020-05-28",19.4299,19.4299,18.44,18.475,29100.0],["2020-05-29",18.1684,18.3436,17.8531,18.1684,29700.0],["2020-06-01",18.2831,18.6712,18.045,18.3448,34900.0],["2020-06-02",18.4154,18.5124,18.0538,18.2831,30400.0],["2020-06-03",18.6006,19.121,18.5212,18.8299,27300.0],["2020-06-04",18.7152,19.1298,18.5124,18.971,21500.0],["2020-06-05",19.756,20.7173,19.1298,19.7119,42700.0],["2020-06-08",20.0558,20.2499,19.6678,20.1087,32500.0],["2020-06-09",19.7119,20.5497,19.5531,20.3292,60100.0],["2020-06-10",20.3292,20.3292,19.4914,19.5531,30600.0],["2020-06-11",18.6182,18.6182,17.5599,17.9127,48000.0],["2020-06-12",18.6006,18.8387,17.6128,18.3801,35900.0],["2020-06-15",17.6657,18.5036,17.5775,18.3272,29000.0],["2020-06-16",19.1739,19.5708,18.6006,19.315,60800.0],["2020-06-17",19.412,19.4208,18.6094,18.6711,30500.0],["2020-06-18",18.5212,18.9534,18.239,18.6623,16200.0],["2020-06-19",18.9357,18.9357,17.9832,18.3625,45200.0],["2020-06-22",17.9391,18.1155,17.7715,17.8245,17800.0],["2020-06-23",18.1331,18.3448,17.7715,18.0273,29600.0],["2020-06-24",17.701,17.701,17.2159,17.507,21700.0],["2020-06-25",17.26,17.5511,16.9601,17.4011,27100.0],["2020-06-26",17.1718,17.4099,16.4133,17.1895,62400.0],["2020-06-29",17.066,18.0626,17.066,17.895,20600.0],["2020-06-30",17.8686,18.3977,17.8245,18.1332,20600.0],["2020-07-01",18.1508,18.336,17.3306,17.3306,16700.0],["2020-07-02",17.6745,17.7274,17.3394,17.5422,23200.0],["2020-07-06",17.9303,17.9303,17.4364,17.798,19500.0],["2020-07-07",17.4981,17.4981,16.9778,16.9778,41700.0],["2020-07-08",16.9778,17.1718,16.4221,17.163,53500.0],["2020-07-09",17.0748,17.0748,16.4045,16.5456,23800.0],["2020-07-10",16.6338,17.454,16.6338,17.3923,33000.0],["2020-07-13",17.3923,17.5511,16.8455,16.8543,30600.0],["2020-07-14",16.9249,16.9249,16.5103,16.722,26900.0],["2020-07-15",17.0307,17.895,17.0042,17.4805,39000.0],["2020-07-16",17.3394,17.6128,17.2336,17.3747,20600.0],["2020-07-17",17.357,17.4717,17.0924,17.1895,31900.0],["2020-07-20",17.1895,17.2071,16.6074,16.6603,34900.0],["2020-07-21",16.8896,17.1983,16.0958,16.3957,56200.0],["2020-07-22",16.4045,16.7044,16.4045,16.7044,16900.0],["2020-07-23",16.5633,16.8455,16.184,16.3428,22700.0],["2020-07-24",16.3516,16.4751,15.9812,16.0517,14000.0],["2020-07-27",15.9812,16.1046,15.5137,15.7607,50800.0],["2020-07-28",15.7695,17.0131,15.646,16.9425,51400.0],["2020-07-29",18.9534,23.8042,18.9534,23.6013,145100.0],["2020-07-30",22.9399,22.9399,20.0735,20.5233,79800.0],["2020-07-31",20.5497,20.8231,19.6325,20.0646,43700.0],["2020-08-03",20.1705,20.2851,19.9676,20.0646,47400.0],["2020-08-04",19.3503,20.1528,19.3503,20.1352,40900.0],["2020-08-05",20.3469,20.5321,19.8971,20.1969,34100.0],["2020-08-06",20.1176,20.3998,20.0117,20.3733,12900.0],["2020-08-07",20.1705,20.7261,20.0558,20.6644,19700.0],["2020-08-10",20.8584,21.6257,20.8143,21.2641,17000.0],["2020-08-11",21.6786,21.6786,20.391,20.5233,44800.0],["2020-08-12",20.5497,21.4405,20.4792,20.6997,20400.0],["2020-08-13",20.5409,20.7614,20.5056,20.6908,11400.0],["2020-08-14",20.4615,20.5762,20.2851,20.4527,12800.0],["2020-08-17",20.3733,20.488,20.0823,20.3292,20500.0],["2020-08-18",20.3381,20.3381,19.8883,20.1881,19900.0],["2020-08-19",20.1528,20.5674,19.9765,20.0294,18900.0],["2020-08-20",19.9059,20.2587,19.8706,20.1176,18200.0],["2020-08-21",19.9412,20.2587,19.853,19.95,70800.0],["2020-08-24",20.1793,20.6997,19.8883,20.6997,20300.0],["2020-08-25",20.7261,20.7261,20.2851,20.3998,13700.0],["2020-08-26",20.294,20.7261,20.0999,20.5762,19700.0],["2020-08-27",20.7085,20.9466,20.5056,20.5233,20600.0],["2020-08-28",20.6379,20.8055,20.3998,20.7614,42800.0],["2020-08-31",20.6115,21.3435,20.4174,21.2377,36600.0],["2020-09-01",21.078,22.1336,21.078,21.6457,23800.0],["2020-09-02",21.6369,22.4619,21.4506,22.1957,40700.0],["2020-09-03",22.1514,22.3998,21.7522,22.0449,28400.0],["2020-09-04",22.3288,22.3288,21.2998,21.3973,26300.0],["2020-09-08",21.4062,22.0183,20.8118,21.8409,30000.0],["2020-09-09",22.0627,22.5772,21.8675,22.1869,41500.0],["2020-09-10",22.4175,22.7901,21.974,22.6571,24600.0],["2020-09-11",22.7635,23.4288,22.7192,22.7813,33700.0],["2020-09-14",22.9498,23.5797,22.9498,23.4377,21100.0],["2020-09-15",23.6684,23.6684,23.1982,23.2426,12800.0],["2020-09-16",23.4998,23.9345,22.9942,23.1804,20400.0],["2020-09-17",23.0651,23.3313,22.9764,23.1006,11700.0],["2020-09-18",23.3224,23.3224,21.3973,21.628,150000.0],["2020-09-21",23.8281,23.8281,21.3973,22.2845,100300.0],["2020-09-22",22.524,22.7014,22.1514,22.4885,20900.0],["2020-09-23",22.4708,23.0208,22.0627,22.1337,28800.0],["2020-09-24",22.0095,22.3732,21.9917,22.3111,24800.0],["2020-09-25",22.107,22.2756,21.7433,21.9296,35800.0],["2020-09-28",22.3111,22.595,22.0538,22.3466,26400.0],["2020-09-29",22.7458,22.7458,21.5127,21.7433,37500.0],["2020-09-30",21.9385,22.4087,21.9207,22.0272,36600.0],["2020-10-01",22.2578,22.3199,21.9828,22.1957,33000.0],["2020-10-02",22.1248,22.9853,22.1248,22.6216,13900.0],["2020-10-05",22.6837,23.0119,22.32,22.8256,22900.0],["2020-10-06",22.9675,23.2869,22.4353,22.6304,16000.0],["2020-10-07",22.8966,23.9079,22.8877,23.7305,33300.0],["2020-10-08",23.7305,23.7305,22.5861,23.42,31100.0],["2020-10-09",23.4288,23.5442,23.0829,23.2958,10700.0],["2020-10-12",23.2692,23.6418,23.145,23.5353,16600.0],["2020-10-13",23.2426,23.5885,23.0296,23.2337,8700.0],["2020-10-14",22.9143,23.2958,22.9143,22.9143,6800.0],["2020-10-15",22.7103,23.5619,22.7103,23.4377,14400.0],["2020-10-16",23.3135,23.3135,22.8433,23.0651,20800.0],["2020-10-19",23.0651,23.2869,22.8877,22.9143,15100.0],["2020-10-20",22.9143,23.074,22.5329,22.5595,12000.0],["2020-10-21",22.7014,22.7103,22.178,22.382,7700.0],["2020-10-22",22.0361,22.9587,21.974,22.4796,23500.0],["2020-10-23",22.5329,22.7901,22.3554,22.4087,14100.0],["2020-10-26",22.2667,22.2667,21.2998,21.4772,19300.0],["2020-10-27",21.6102,21.7344,21.2909,21.4949,13300.0],["2020-10-28",22.3111,23.2514,21.7699,22.4441,90000.0],["2020-10-29",22.6216,23.4288,22.2667,23.2958,49600.0],["2020-10-30",23.0651,24.4756,23.003,23.8635,39300.0],["2020-11-02",24.1563,24.8128,23.9523,24.8128,36000.0],["2020-11-03",24.8482,26.3563,24.7507,25.9926,57000.0],["2020-11-04",25.6378,26.2321,25.5402,25.762,43900.0],["2020-11-05",25.8241,26.3031,25.4958,26.0725,50300.0],["2020-11-06",26.0725,26.2942,25.4692,25.6821,30700.0],["2020-11-09",26.6136,28.7161,26.5693,27.0128,59500.0],["2020-11-10",27.4386,29.0443,27.0128,28.2814,43600.0],["2020-11-11",28.3435,28.3435,27.5894,27.8822,20400.0],["2020-11-12",27.554,27.829,26.1168,26.5693,68300.0],["2020-11-13",26.7822,27.4919,26.0636,27.0838,28300.0],["2020-11-16",27.8201,29.0,27.7491,28.6983,43700.0],["2020-11-17",28.5032,28.8137,28.0153,28.5653,37000.0],["2020-11-18",28.7871,28.929,27.9354,27.9354,29200.0],["2020-11-19",27.3588,27.8999,26.6314,27.4298,104200.0],["2020-11-20",27.066,28.1572,27.066,27.6427,52300.0],["2020-11-23",27.6427,28.6362,27.1281,27.8733,49300.0],["2020-11-24",28.3346,28.5741,27.9266,28.0596,23100.0],["2020-11-25",28.033,28.033,27.0749,27.2967,27600.0],["2020-11-27",27.3765,27.4919,26.8443,27.2435,12400.0],["2020-11-30",26.9241,26.9241,25.6112,25.7265,36500.0],["2020-12-01",26.2613,26.5466,25.8691,26.2257,30200.0],["2020-12-02",25.9048,26.4575,25.7711,26.2168,70700.0],["2020-12-03",26.3951,27.6252,26.2703,27.0547,33700.0],["2020-12-04",27.6252,27.6252,26.8675,27.4826,20000.0],["2020-12-07",27.4559,27.4559,27.0191,27.1528,91100.0],["2020-12-08",26.8229,28.0174,26.8229,27.5093,42800.0],["2020-12-09",27.8926,27.8926,26.7784,27.0369,26500.0],["2020-12-10",27.0547,27.0547,25.8513,26.0652,28700.0],["2020-12-11",25.9939,26.404,25.6463,25.8691,34100.0],["2020-12-14",26.2346,26.3148,25.5839,25.8245,23100.0],["2020-12-15",25.9583,26.8586,25.7354,26.716,30800.0],["2020-12-16",26.7427,27.3132,26.1455,26.4396,19800.0],["2020-12-17",26.7427,27.0191,25.7354,26.502,44000.0],["2020-12-18",26.6625,26.8764,26.1365,26.297,82800.0],["2020-12-21",26.0028,26.2524,25.5571,26.2257,28500.0],["2020-12-22",26.2792,26.2792,25.575,25.6374,24700.0],["2020-12-23",25.6908,25.9137,25.4412,25.78,22600.0],["2020-12-24",26.0652,26.0652,25.3521,25.566,12000.0],["2020-12-28",25.6284,26.0296,25.1916,25.2006,31800.0],["2020-12-29",25.5215,25.5215,24.9688,25.0312,17800.0],["2020-12-30",24.9064,25.2273,24.7816,24.7994,31800.0],["2020-12-31",24.7994,25.2897,24.7281,25.0223,28100.0],["2021-01-04",24.9777,25.5215,24.7014,25.2184,32300.0],["2021-01-05",25.2095,26.0563,25.2095,25.3432,25000.0],["2021-01-06",25.8513,27.0547,25.4591,26.9567,70800.0],["2021-01-07",27.0636,28.1244,26.8675,27.6787,41600.0],["2021-01-08",27.857,28.1333,26.6447,27.3221,72300.0],["2021-01-11",26.8586,28.0353,26.8586,27.9907,25400.0],["2021-01-12",28.3205,28.3205,27.5628,28.0798,30900.0],["2021-01-13",27.8213,28.4364,27.0904,28.2849,53200.0],["2021-01-14",28.169,29.7022,28.169,28.481,42200.0],["2021-01-15",28.1868,28.3473,27.2954,27.9907,23900.0],["2021-01-19",28.1957,28.1957,26.2524,26.7784,35400.0],["2021-01-20",26.6268,26.9567,26.2524,26.921,19100.0],["2021-01-21",26.5288,26.6268,25.0847,25.985,52400.0],["2021-01-22",25.8691,27.331,25.6641,27.3132,49700.0],["2021-01-25",31.0215,32.0913,29.8092,30.2549,100500.0],["2021-01-26",30.5758,31.1998,28.8376,31.0215,46000.0],["2021-01-27",29.9786,31.8862,29.9786,30.8878,39600.0],["2021-01-28",31.5029,31.5029,30.4332,30.8878,33400.0],["2021-01-29",30.8344,31.1285,30.5045,30.7185,44700.0],["2021-02-01",30.665,31.806,29.9162,30.763,37400.0],["2021-02-02",31.1107,31.699,30.139,31.4673,62500.0],["2021-02-03",31.1642,31.913,30.8076,31.4138,39100.0],["2021-02-04",31.5475,32.4656,31.3068,32.4478,25200.0],["2021-02-05",32.9292,33.0362,31.9397,32.537,40600.0],["2021-02-08",32.5548,32.8044,32.1447,32.6529,25200.0],["2021-02-09",32.4567,32.8222,31.7882,32.4122,44900.0],["2021-02-10",32.1715,32.635,31.8684,32.4122,25700.0],["2021-02-11",32.2874,32.5102,32.0199,32.3141,25100.0],["2021-02-12",32.2874,32.4657,31.9397,32.0199,27300.0],["2021-02-16",32.216,33.8741,31.913,33.152,121700.0],["2021-02-17",32.8311,33.2947,32.3498,33.2947,25300.0],["2021-02-18",32.9381,33.2501,32.537,32.5994,13300.0],["2021-02-19",32.5548,32.9738,31.4673,31.7614,75800.0],["2021-02-22",31.8328,32.2606,31.5921,32.0824,25700.0],["2021-02-23",32.7598,32.7598,30.9146,31.1642,24800.0],["2021-02-24",31.5564,32.5459,31.5564,32.0734,34200.0],["2021-02-25",34.097,37.4576,34.097,35.3984,103200.0],["2021-02-26",36.1383,39.2672,35.9957,38.8572,92100.0],["2021-03-01",39.9214,43.2839,39.6799,42.2823,128900.0],["2021-03-02",41.9425,42.2197,39.7246,40.2701,69200.0],["2021-03-03",40.2701,42.0856,40.2701,41.7279,53100.0],["2021-03-04",42.327,42.6311,38.7588,39.832,59700.0],["2021-03-05",40.5563,40.5563,39.3133,39.9482,125300.0],["2021-03-08",40.0913,41.075,39.7067,40.6994,44300.0],["2021-03-09",41.2539,41.8978,40.6726,40.9766,39900.0],["2021-03-10",40.6189,42.5953,40.5384,41.9783,52100.0],["2021-03-11",41.9872,43.1319,41.6921,43.0604,48500.0],["2021-03-12",42.8368,43.6148,42.4433,43.5254,35600.0],["2021-03-15",43.8205,43.9725,43.2213,43.7221,36400.0],["2021-03-16",43.5075,43.7221,42.6043,43.0604,58400.0],["2021-03-17",43.0425,43.3912,42.0677,43.0156,38900.0],["2021-03-18",42.7026,43.275,42.0945,42.5685,24600.0],["2021-03-19",42.4075,44.1067,42.0677,43.7042,91300.0],["2021-03-22",43.7042,45.5733,43.7042,44.3213,79600.0],["2021-03-23",44.1693,44.1693,39.8588,40.7531,58500.0],["2021-03-24",40.8962,41.5848,38.7856,38.9913,38600.0],["2021-03-25",39.7067,43.266,39.6352,43.0514,127100.0],["2021-03-26",43.7221,45.2693,42.9262,43.7221,75100.0],["2021-03-29",44.8758,46.8253,44.8758,46.253,116100.0],["2021-03-30",46.253,49.0164,46.253,48.0326,160700.0],["2021-03-31",48.0505,49.4009,47.6928,48.3456,101100.0],["2021-04-01",48.9716,51.8245,48.9716,50.948,169300.0],["2021-04-05",51.7261,54.9545,50.4115,53.2106,230200.0],["2021-04-06",54.1496,54.5431,51.1627,52.2627,88800.0],["2021-04-07",51.7708,51.9049,48.444,49.5977,101300.0],["2021-04-08",50.4115,50.4115,48.292,48.8912,63900.0],["2021-04-09",48.7838,51.118,48.3188,50.1879,58400.0],["2021-04-12",50.8944,52.6114,50.2863,52.2805,75800.0],["2021-04-13",52.9692,52.9692,48.8643,50.796,84300.0],["2021-04-14",51.0375,53.0318,50.0269,51.5651,80800.0],["2021-04-15",51.8423,53.0854,50.2058,51.7529,45200.0],["2021-04-16",51.8692,53.8008,51.1627,53.6578,86800.0],["2021-04-19",53.6578,53.6578,50.5814,51.8513,110700.0],["2021-04-20",51.8245,51.9944,48.9448,49.9375,59400.0],["2021-04-21",49.1505,50.9838,48.6408,49.9285,57000.0],["2021-04-22",49.9285,52.8976,49.9285,51.8781,68400.0],["2021-04-23",51.9944,54.1407,51.9944,52.6293,71300.0],["2021-04-26",52.5488,54.1496,51.9854,52.2358,81100.0],["2021-04-27",52.0391,52.8708,50.5903,51.6009,116300.0],["2021-04-28",51.4936,51.7976,47.5944,47.7196,95500.0],["2021-04-29",48.2294,49.3741,47.2814,47.9432,80900.0],["2021-04-30",47.5855,48.5782,46.0831,47.0847,93400.0],["2021-05-03",47.0847,49.7407,47.0847,49.2578,93000.0],["2021-05-04",49.079,49.079,47.6213,48.1221,61200.0],["2021-05-05",53.3895,59.0772,52.6561,55.8935,256100.0],["2021-05-06",56.6358,61.7064,56.6358,57.6374,181300.0],["2021-05-07",57.2886,59.5869,56.9756,58.5674,122900.0],["2021-05-10",58.9699,59.265,55.2228,56.4122,126200.0],["2021-05-11",55.4374,55.4374,52.6025,53.9797,101800.0],["2021-05-12",53.4431,54.0155,49.2399,49.7855,106500.0],["2021-05-13",50.0806,51.118,48.596,49.7855,91600.0],["2021-05-14",50.0001,50.7424,49.696,49.8928,64400.0],["2021-05-17",49.857,51.1806,48.8912,50.8675,119700.0],["2021-05-18",50.8854,51.4846,48.596,48.7391,92000.0],["2021-05-19",47.4871,48.757,45.1798,48.0863,85200.0],["2021-05-20",48.0058,48.2383,45.8058,46.3066,84700.0],["2021-05-21",47.1115,47.3977,45.7164,46.253,151000.0],["2021-05-24",46.5034,48.0505,46.4229,47.5497,59800.0],["2021-05-25",48.0237,48.5603,46.9505,47.1652,80700.0],["2021-05-26",49.1863,52.4683,49.07,51.2789,137800.0],["2021-05-27",52.4415,53.3448,51.4399,52.1196,101700.0],["2021-05-28",52.8976,53.2017,51.0196,52.1553,69600.0],["2021-06-01",52.8815,53.9124,52.0029,52.5139,90200.0],["2021-06-02",52.9532,52.9711,48.5785,49.1612,98600.0],["2021-06-03",49.2957,49.7529,47.7448,49.0536,68200.0],["2021-06-04",48.9819,49.2688,47.9152,48.8206,56800.0],["2021-06-07",49.3046,49.6543,47.8165,48.0138,73700.0],["2021-06-08",47.7448,49.475,46.9918,48.9729,55500.0],["2021-06-09",49.1253,50.3355,48.2289,49.2508,46300.0],["2021-06-10",49.3226,49.4839,47.4221,47.9241,63700.0],["2021-06-11",48.1841,49.1433,48.1841,49.1074,33600.0],["2021-06-14",49.3046,49.3046,47.6283,48.1213,63700.0],["2021-06-15",48.0586,49.3136,47.7986,48.8295,51600.0],["2021-06-16",48.6323,49.6991,47.6462,48.7847,78800.0],["2021-06-17",48.964,49.2598,48.202,48.8923,65600.0],["2021-06-18",48.6323,49.3046,48.1661,48.2468,109300.0],["2021-06-21",48.202,49.9322,47.7717,49.6094,62400.0],["2021-06-22",49.6632,51.1872,49.1971,50.5059,90600.0],["2021-06-23",50.739,51.3396,48.3006,49.3853,103100.0],["2021-06-24",49.2957,49.6991,48.6054,49.3046,41200.0],["2021-06-25",49.1881,51.0975,49.1881,49.6991,159900.0],["2021-06-28",49.7529,49.7529,48.5964,49.4481,44900.0],["2021-06-29",49.9232,50.1563,49.3226,49.7529,47200.0],["2021-06-30",49.708,50.2369,49.6363,49.8425,41500.0],["2021-07-01",49.8425,50.4879,49.4839,50.1294,51500.0],["2021-07-02",50.0308,50.6493,49.3943,49.3943,58000.0],["2021-07-06",49.3046,49.3046,45.9788,46.5615,110000.0],["2021-07-07",46.2298,46.445,42.1331,43.164,155300.0],["2021-07-08",41.7476,43.4777,40.9677,42.662,130700.0],["2021-07-09",43.1819,45.0555,43.1819,44.8045,64700.0],["2021-07-12",45.1272,45.1899,43.7556,43.8542,49500.0],["2021-07-13",43.397,43.397,42.2048,42.6978,75700.0],["2021-07-14",42.6978,43.5494,42.5185,42.8681,80200.0],["2021-07-15",42.3751,42.8323,41.64,42.2944,78900.0],["2021-07-16",42.5723,42.5723,41.4159,41.5055,80800.0],["2021-07-19",40.8063,41.147,38.7803,39.4437,125400.0],["2021-07-20",39.3989,42.0075,39.0493,41.1559,70100.0],["2021-07-21",41.5145,44.6431,41.1021,44.0246,128800.0],["2021-07-22",43.9708,44.419,42.653,44.1501,61300.0],["2021-07-23",44.5983,46.5794,44.4369,46.194,75700.0],["2021-07-26",46.1671,47.3952,45.4141,46.4898,55400.0],["2021-07-27",46.7139,47.8255,46.3374,47.2339,79400.0],["2021-07-28",47.5118,48.3903,45.7816,46.9291,85000.0],["2021-07-29",47.3235,47.9958,46.3284,47.5207,83900.0],["2021-07-30",47.4311,49.3495,47.4311,48.7668,102600.0],["2021-08-02",49.0626,51.743,49.0626,51.2589,95200.0],["2021-08-03",51.994,53.3924,50.1204,52.496,101700.0],["2021-08-04",51.2768,51.2768,43.3791,44.0694,403200.0],["2021-08-05",44.2756,45.6382,42.7426,43.9349,152600.0],["2021-08-06",44.2397,47.96,44.177,47.2159,72400.0],["2021-08-09",46.9649,47.5924,46.1671,47.0097,44700.0],["2021-08-10",47.0097,47.7359,45.7547,46.0954,60400.0],["2021-08-11",46.2209,46.2209,43.9797,45.3065,67400.0],["2021-08-12",45.4947,46.947,44.8941,46.1671,40600.0],["2021-08-13",46.3912,46.4091,44.1232,44.8134,32600.0],["2021-08-16",44.3473,45.6561,43.2447,45.5575,63300.0],["2021-08-17",45.0196,45.1003,42.6709,43.0116,56200.0],["2021-08-18",42.8502,43.6749,41.891,42.0344,43000.0],["2021-08-19",41.2366,42.1241,40.878,41.38,50400.0],["2021-08-20",41.2007,42.8054,41.2007,42.4289,44100.0],["2021-08-23",42.6978,43.8184,42.142,42.2496,48900.0],["2021-08-24",42.4199,43.3522,42.402,43.2984,39900.0],["2021-08-25",43.4688,44.6879,43.2626,43.7108,37500.0],["2021-08-26",43.6391,43.9439,41.5235,42.0434,65100.0],["2021-08-27",42.9488,45.0824,42.2048,44.9658,50700.0],["2021-08-30",44.8224,45.4051,43.7198,45.0286,61000.0],["2021-08-31",44.8762,44.8762,43.5226,44.5355,43600.0],["2021-09-01",44.6929,45.0976,43.362,44.4951,29900.0],["2021-09-02",44.7469,45.0256,43.0563,43.7127,36300.0],["2021-09-03",43.5958,44.0814,42.7235,44.0454,32700.0],["2021-09-07",44.0005,44.0544,42.9663,43.5239,29300.0],["2021-09-08",43.2631,43.8566,42.4807,43.362,49900.0],["2021-09-09",43.2271,44.4141,43.0563,44.0095,42000.0],["2021-09-10",44.3332,44.6479,43.9465,44.0275,30600.0],["2021-09-13",43.9555,43.9555,42.5257,43.1642,38000.0],["2021-09-14",43.407,43.7217,42.9394,43.2271,30100.0],["2021-09-15",43.1102,43.6408,42.7146,43.5778,45900.0],["2021-09-16",43.6318,44.1264,43.5419,43.9195,14600.0],["2021-09-17",44.0904,44.3782,43.7217,43.9106,72600.0],["2021-09-20",43.1642,43.7847,42.8674,43.6588,35300.0],["2021-09-21",43.8656,44.0814,42.9214,43.6138,89500.0],["2021-09-22",43.4969,44.3332,42.9843,44.1084,27700.0],["2021-09-23",44.2523,45.7001,44.2523,44.9807,36500.0],["2021-09-24",44.522,45.0076,44.0454,44.7828,18000.0],["2021-09-27",45.1066,46.3116,45.1066,45.7271,32600.0],["2021-09-28",45.4393,45.799,44.5131,45.3673,22100.0],["2021-09-29",45.4303,46.0867,44.0634,45.1875,21200.0],["2021-09-30",45.2954,45.2954,42.3638,42.8135,74400.0],["2021-10-01",42.9034,45.9069,42.2829,45.0076,55500.0],["2021-10-04",44.7828,45.4123,44.0275,44.2972,20100.0],["2021-10-05",44.7019,45.1785,43.8926,44.5131,40800.0],["2021-10-06",43.9375,44.1084,42.4268,43.335,35400.0],["2021-10-07",43.389,44.9627,43.389,44.3242,26000.0],["2021-10-08",44.2882,44.7289,43.4879,44.3961,27400.0],["2021-10-11",44.0724,44.9177,44.0724,44.1534,13900.0],["2021-10-12",43.9915,44.2523,43.2811,43.9735,71100.0],["2021-10-13",44.0634,45.4033,44.0185,44.9627,25600.0],["2021-10-14",45.6911,47.1209,45.6911,46.5903,50400.0],["2021-10-15",46.7612,47.7324,45.3673,45.772,47300.0],["2021-10-18",45.3853,46.2756,45.1875,46.2216,43600.0],["2021-10-19",46.6083,47.1569,46.1317,46.959,45700.0],["2021-10-20",46.959,48.0381,46.1947,46.2306,27800.0],["2021-10-21",46.1587,47.9842,46.1587,47.6155,40900.0],["2021-10-22",47.8223,49.396,47.4806,48.3439,33300.0],["2021-10-25",48.5867,48.7396,47.4896,48.1101,24600.0],["2021-10-26",47.9482,48.4248,47.2738,47.9482,43200.0],["2021-10-27",47.6065,49.5399,46.8062,47.3097,35800.0],["2021-10-28",47.5166,48.4338,46.986,48.137,47700.0],["2021-10-29",48.155,49.2341,47.8673,49.0543,30300.0],["2021-11-01",49.5039,50.7629,49.0273,50.1514,64900.0],["2021-11-02",50.3402,51.2215,48.7845,49.3331,64400.0],["2021-11-03",40.4664,40.4664,36.8694,38.4971,397800.0],["2021-11-04",39.3513,39.729,37.6967,37.9035,144100.0],["2021-11-05",37.7686,38.6499,37.4359,37.6967,131300.0],["2021-11-08",37.5528,37.9935,36.6266,37.2111,104400.0],["2021-11-09",37.2111,38.8927,36.5996,37.9665,67700.0],["2021-11-10",37.9215,39.1085,37.7597,38.7758,72900.0],["2021-11-11",38.7758,38.9916,37.5798,37.5798,32200.0],["2021-11-12",37.9575,38.2003,37.5169,37.8586,32700.0],["2021-11-15",38.0744,38.0744,37.0672,37.8586,36500.0],["2021-11-16",37.7687,38.6229,37.4539,37.5888,61200.0],["2021-11-17",37.5438,37.6518,36.5906,36.7705,41200.0],["2021-11-18",36.9593,37.5348,35.6015,36.2399,47000.0],["2021-11-19",35.7363,35.9701,34.4504,34.6123,31200.0],["2021-11-22",34.4594,34.8011,33.731,34.3335,36000.0],["2021-11-23",34.3425,34.8641,33.2004,34.3785,67600.0],["2021-11-24",33.3803,34.5044,33.3803,34.0727,23500.0],["2021-11-26",33.4702,33.4702,31.6717,32.3551,51200.0],["2021-11-29",32.9666,33.2724,31.6178,31.6807,49900.0],["2021-11-30",31.4739,32.1753,30.6466,31.9505,41600.0],["2021-12-01",32.515,33.4182,30.6092,30.7628,53900.0],["2021-12-02",30.9886,31.6208,30.3383,31.1963,35900.0],["2021-12-03",31.4402,31.6118,30.4015,31.0247,39500.0],["2021-12-06",31.386,32.5601,30.6996,32.0814,55500.0],["2021-12-07",32.515,33.2556,32.1266,32.1356,37800.0],["2021-12-08",32.2892,32.9756,31.6028,32.7318,50600.0],["2021-12-09",32.6234,32.8401,32.0453,32.4969,24500.0],["2021-12-10",32.515,34.1136,32.3976,34.0323,102700.0],["2021-12-13",34.0323,35.053,32.7137,32.7137,49300.0],["2021-12-14",32.7408,33.7704,32.3795,33.084,72700.0],["2021-12-15",33.093,33.5627,31.964,33.0298,43900.0],["2021-12-16",33.075,34.0956,33.075,33.4453,64900.0],["2021-12-17",33.5988,33.8969,32.804,33.4543,65500.0],["2021-12-20",32.7046,33.4182,30.8531,31.955,59000.0],["2021-12-21",32.4156,33.2195,32.3253,32.8582,41600.0],["2021-12-22",33.0569,34.0504,32.1176,33.8427,68400.0],["2021-12-23",34.1317,34.9536,33.8336,34.8723,66500.0],["2021-12-27",34.9084,37.0219,34.5472,36.6787,92000.0],["2021-12-28",36.6787,36.76,35.3149,35.9923,54000.0],["2021-12-29",35.7484,36.3806,35.6852,36.1187,34100.0],["2021-12-30",36.0013,37.0309,36.0013,36.7058,40500.0],["2021-12-31",36.4981,36.4981,35.4142,35.9471,24100.0],["2022-01-03",36.2181,37.6451,36.2181,36.9677,56700.0],["2022-01-04",37.338,38.4309,37.2929,38.1419,50000.0],["2022-01-05",37.9161,40.3366,37.9161,39.4154,98800.0],["2022-01-06",39.1625,40.5353,38.2322,40.2824,55300.0],["2022-01-07",40.1018,41.6282,40.1018,41.4476,113200.0],["2022-01-10",41.285,41.285,38.5393,39.8308,171000.0],["2022-01-11",39.8489,40.4541,38.5664,39.2799,81100.0],["2022-01-12",39.4515,39.9754,38.7651,39.6592,44200.0],["2022-01-13",39.7405,40.3457,39.2889,39.7405,39300.0],["2022-01-14",39.4244,39.5689,38.187,38.9909,80000.0],["2022-01-18",38.458,38.7199,37.2567,37.8619,48200.0],["2022-01-19",37.7535,37.9703,36.3355,36.7239,53300.0],["2022-01-20",36.7419,38.2232,35.7755,36.0555,46400.0],["2022-01-21",35.6671,36.5794,35.4323,36.0826,40800.0],["2022-01-24",35.7303,37.8167,35.5858,37.7535,55500.0],["2022-01-25",37.2297,38.7922,36.5884,38.0696,57700.0],["2022-01-26",38.3135,39.6592,36.5703,37.1122,35600.0],["2022-01-27",37.5729,37.7083,36.2452,36.6245,29200.0],["2022-01-28",36.2542,36.6697,35.6762,36.4619,48500.0],["2022-01-31",36.3897,38.7018,35.9832,38.6386,55000.0],["2022-02-01",38.4851,38.8012,37.9341,38.4038,36400.0],["2022-02-02",38.4128,38.6115,36.5071,37.4645,30200.0],["2022-02-03",37.3922,37.907,36.7419,37.04,25400.0],["2022-02-04",37.0851,37.9161,36.6877,37.5187,22300.0],["2022-02-07",37.3742,39.2347,37.3019,37.8529,26400.0],["2022-02-08",37.9612,38.8644,37.8348,38.8102,25100.0],["2022-02-09",39.1173,39.9844,38.6748,39.307,34200.0],["2022-02-10",38.7561,39.1625,37.0761,37.3561,35100.0],["2022-02-11",37.3561,38.0696,36.6335,37.1484,34700.0],["2022-02-14",37.2026,37.6542,36.6516,37.0851,22000.0],["2022-02-15",37.32,37.9522,37.0761,37.9251,25900.0],["2022-02-16",37.898,38.6477,37.609,38.4128,19300.0],["2022-02-17",38.1148,38.7922,37.1303,37.338,29900.0],["2022-02-18",37.0761,37.7716,36.5613,36.6606,41600.0],["2022-02-22",36.8142,36.8232,35.3149,36.0555,36000.0],["2022-02-23",35.911,36.48,33.7975,33.924,29500.0],["2022-02-24",33.2195,35.3781,33.0208,35.1162,35200.0],["2022-02-25",35.4684,35.7936,34.7007,35.622,13700.0],["2022-02-28",35.6628,36.1343,34.756,34.9464,37400.0],["2022-03-01",34.6835,37.5216,33.7767,34.0034,41600.0],["2022-03-02",40.7134,43.3611,39.2807,43.0438,128500.0],["2022-03-03",43.6332,44.3495,41.6564,41.9829,60900.0],["2022-03-04",41.3391,42.0917,39.4258,41.7562,64000.0],["2022-03-07",42.0373,42.7355,40.124,40.7497,63300.0],["2022-03-08",40.8041,42.5451,40.1784,40.523,74900.0],["2022-03-09",41.6746,41.6746,40.1693,40.7134,56600.0],["2022-03-10",40.7769,40.8222,40.2328,40.6771,47300.0],["2022-03-11",40.6681,40.9401,40.124,40.1966,22000.0],["2022-03-14",40.5411,40.922,40.0333,40.7678,27600.0],["2022-03-15",40.7587,41.2484,40.0787,40.6862,39100.0],["2022-03-16",40.7769,41.2212,40.0787,40.8675,30500.0],["2022-03-17",40.5321,41.1215,40.5321,40.931,21100.0],["2022-03-18",40.7678,40.9854,39.6525,40.7678,54900.0],["2022-03-21",41.1849,41.1849,40.1694,40.3507,34100.0],["2022-03-22",40.6409,41.0308,39.8066,40.7315,40700.0],["2022-03-23",40.5774,40.9764,40.0968,40.1331,21800.0],["2022-03-24",40.124,41.1305,40.124,40.8041,19000.0],["2022-03-25",41.0308,41.0308,40.1422,40.1694,18700.0],["2022-03-28",40.3688,40.5774,39.8973,40.5411,13900.0],["2022-03-29",40.9764,41.1486,40.6046,40.7134,31400.0],["2022-03-30",40.8041,40.8041,39.5709,39.6253,21000.0],["2022-03-31",39.6344,39.7613,37.567,37.712,38000.0],["2022-04-01",38.6823,39.2717,37.7392,38.7548,23300.0],["2022-04-04",38.9452,39.2354,38.6279,38.9815,23400.0],["2022-04-05",39.2263,39.2807,38.5009,38.7185,26900.0],["2022-04-06",38.0838,38.0838,37.1045,37.1317,30200.0],["2022-04-07",37.3765,37.3765,35.9167,36.6421,24000.0],["2022-04-08",36.0618,36.7781,35.826,35.8623,29100.0],["2022-04-11",35.6628,36.3066,35.5812,35.6809,15600.0],["2022-04-12",35.7353,36.9504,35.7353,36.7237,13600.0],["2022-04-13",36.7237,37.9025,36.7237,37.5579,21300.0],["2022-04-14",37.6123,37.8118,36.9866,37.3675,18300.0],["2022-04-18",37.4309,37.4309,36.7418,37.1317,16900.0],["2022-04-19",37.3584,37.7664,36.2522,37.2133,32700.0],["2022-04-20",37.4763,37.5307,36.8234,37.3131,25400.0],["2022-04-21",37.5942,37.8934,36.9504,37.1861,36200.0],["2022-04-22",37.2224,37.3765,35.4633,35.6628,23900.0],["2022-04-25",35.3545,35.563,34.3117,35.563,17800.0],["2022-04-26",35.0643,36.2703,34.2845,34.4387,23100.0],["2022-04-27",35.3273,35.5721,34.493,35.4361,26100.0],["2022-04-28",35.8532,36.6693,35.2729,36.1887,21200.0],["2022-04-29",35.7534,36.5242,34.8195,34.9192,26400.0],["2022-05-02",34.9646,35.5177,34.2029,35.5177,20400.0],["2022-05-03",35.69,37.4219,35.3817,36.8506,36400.0],["2022-05-04",36.8506,36.8506,34.6381,36.1887,63400.0],["2022-05-05",35.962,36.2703,33.6226,34.0034,47000.0],["2022-05-06",33.9943,34.0034,32.2262,33.5772,46800.0],["2022-05-09",33.2327,33.2417,32.072,32.5073,24600.0],["2022-05-10",33.1601,33.3596,31.3013,31.8997,32500.0],["2022-05-11",31.8997,32.4619,30.8116,30.993,30300.0],["2022-05-12",30.8479,32.4256,29.9593,31.9813,54100.0],["2022-05-13",32.4347,33.9309,32.4347,33.5047,50200.0],["2022-05-16",33.2145,34.756,32.7611,34.6563,31500.0],["2022-05-17",35.0462,35.563,34.7741,35.4179,19100.0],["2022-05-18",34.9192,34.9192,33.4594,33.8765,26300.0],["2022-05-19",33.4956,33.4956,32.0992,32.208,26100.0],["2022-05-20",32.6433,32.6433,30.4489,31.0292,27200.0],["2022-05-23",31.537,32.2896,30.5849,31.9723,37000.0],["2022-05-24",32.0992,32.0992,30.1588,30.9476,43900.0],["2022-05-25",30.8298,32.4438,30.8298,32.2896,17500.0],["2022-05-26",32.6795,34.3208,32.6795,33.8855,28500.0],["2022-05-27",33.8583,34.8376,33.8221,34.7107,18000.0],["2022-05-31",34.7698,34.8609,34.0415,34.0961,28200.0],["2022-06-01",34.0597,34.0597,33.2949,33.3222,25600.0],["2022-06-02",33.5772,34.524,32.1296,33.9413,58800.0],["2022-06-03",33.477,34.0779,33.1857,33.8867,20200.0],["2022-06-06",34.0142,34.4057,33.8048,34.2145,18100.0],["2022-06-07",33.7593,35.0066,33.0218,34.3328,18600.0],["2022-06-08",34.0688,34.8609,33.477,34.0597,13700.0],["2022-06-09",34.1416,34.4785,33.8139,34.2418,15900.0],["2022-06-10",33.6864,33.6864,32.8215,32.9399,14200.0],["2022-06-13",32.2752,32.2752,30.4817,30.5454,34000.0],["2022-06-14",30.8914,31.2282,29.899,30.336,43000.0],["2022-06-15",30.6182,31.3375,30.0902,30.8185,19900.0],["2022-06-16",30.0538,30.2085,28.5515,28.9976,32000.0],["2022-06-17",29.1342,29.8626,28.4605,28.9248,43300.0],["2022-06-21",29.6896,30.9824,29.462,30.3997,31900.0],["2022-06-22",29.726,30.9642,29.726,30.0538,14000.0],["2022-06-23",30.0447,30.9915,30.0447,30.946,19900.0],["2022-06-24",31.4467,32.7396,31.4467,32.1933,30600.0],["2022-06-27",32.5939,32.694,31.7745,32.0385,17400.0],["2022-06-28",32.4118,32.4118,30.3269,30.4088,14500.0],["2022-06-29",30.7275,30.7275,29.6623,30.1357,10600.0],["2022-06-30",29.5166,31.2191,29.5166,31.119,16400.0],["2022-07-01",30.6729,31.0188,30.3997,30.6729,12900.0],["2022-07-05",30.2632,31.2464,29.9809,31.0826,11300.0],["2022-07-06",30.9733,31.2191,30.6091,30.7912,20000.0],["2022-07-07",31.2282,31.2282,30.6546,31.0279,9300.0],["2022-07-08",30.6091,30.6091,29.8717,30.1175,12700.0],["2022-07-11",29.6623,29.7442,29.1979,29.4438,9900.0],["2022-07-12",29.4347,29.8626,28.1236,28.4969,23700.0],["2022-07-13",28.3785,30.9096,28.2693,28.9976,6300.0],["2022-07-14",28.3967,29.3982,28.3967,28.8975,7600.0],["2022-07-15",29.6532,32.1205,28.5151,32.1205,50300.0],["2022-07-18",32.5393,33.4588,32.0385,32.0385,21400.0],["2022-07-19",32.7942,34.2782,31.82,33.2312,31800.0],["2022-07-20",33.2312,33.6409,33.0582,33.1402,12800.0],["2022-07-21",32.9217,33.2858,32.7031,32.776,9400.0],["2022-07-22",32.6667,32.776,31.4376,31.4376,11200.0],["2022-07-25",31.8109,32.603,31.0917,31.3102,8300.0],["2022-07-26",31.0461,31.4103,30.4543,30.5454,8600.0],["2022-07-27",30.5909,30.9824,29.3072,30.6455,18700.0],["2022-07-28",30.3815,30.5727,29.9991,30.4179,21500.0],["2022-07-29",30.3178,30.3724,29.462,29.9354,21900.0],["2022-08-01",29.9354,30.072,29.4802,29.7078,18500.0],["2022-08-02",30.682,31.0188,29.5166,30.9369,14400.0],["2022-08-03",28.2238,28.2238,22.0327,25.0463,125700.0],["2022-08-04",24.673,25.2557,24.3271,25.0645,32900.0],["2022-08-05",24.846,26.0114,23.9174,24.3544,35700.0],["2022-08-08",25.0827,25.2648,24.1086,24.6366,27600.0],["2022-08-09",24.8096,24.8096,23.8172,24.1086,14500.0],["2022-08-10",24.582,25.5197,24.4909,25.2739,15900.0],["2022-08-11",25.2648,26.5941,25.2648,26.2208,19500.0],["2022-08-12",26.6669,28.9885,26.6669,28.5242,22100.0],["2022-08-15",28.0963,28.1327,26.94,27.3224,19200.0],["2022-08-16",27.5409,28.1509,27.0857,27.0948,22800.0],["2022-08-17",27.0857,27.5227,26.4029,26.6123,12100.0],["2022-08-18",26.94,27.4317,26.2572,26.7488,27600.0],["2022-08-19",26.4211,26.8581,25.0645,25.6199,38400.0],["2022-08-22",25.2648,25.6199,24.846,24.9371,9500.0],["2022-08-23",25.2193,26.1388,25.2193,25.5288,25300.0],["2022-08-24",25.8384,26.0933,25.2557,25.5197,33700.0],["2022-08-25",25.7838,25.7929,25.2648,25.4924,11400.0],["2022-08-26",25.4924,25.629,23.8627,24.3726,25600.0],["2022-08-29",24.3999,25.3103,24.1723,24.7732,18800.0],["2022-08-30",25.0827,25.0827,23.8445,24.4181,13400.0],["2022-08-31",24.0381,24.5509,23.9282,23.9282,13000.0],["2022-09-01",23.8091,23.8091,22.6553,22.8659,10800.0],["2022-09-02",22.8751,22.8751,21.5198,22.1242,19400.0],["2022-09-06",22.0967,22.8751,21.9777,22.518,18100.0],["2022-09-07",22.5363,23.0491,22.2066,23.0491,10400.0],["2022-09-08",22.5179,24.2304,22.5179,23.8732,23800.0],["2022-09-09",24.5326,25.4392,24.4868,24.8348,12900.0],["2022-09-12",24.8165,25.952,24.8165,25.3201,13100.0],["2022-09-13",24.5326,24.56,23.3787,23.5802,15700.0],["2022-09-14",23.5802,24.0289,23.0033,23.0308,14900.0],["2022-09-15",22.9941,24.0472,22.3714,22.6919,11800.0],["2022-09-16",22.0876,22.6645,21.8495,22.1791,39900.0],["2022-09-19",21.8495,23.2689,21.8495,22.8659,15900.0],["2022-09-20",22.3714,23.0949,21.7945,22.0784,11000.0],["2022-09-21",22.2066,22.2158,20.5949,20.5949,13700.0],["2022-09-22",20.833,20.833,20.0272,20.4667,20500.0],["2022-09-23",19.963,20.6682,19.6792,19.9173,16500.0],["2022-09-26",20.0088,20.3019,18.9191,19.2671,113100.0],["2022-09-27",19.5143,20.2195,19.4594,19.6151,14800.0],["2022-09-28",19.3129,20.714,19.3129,20.0638,29800.0],["2022-09-29",19.8806,19.8806,18.6078,18.9191,21400.0],["2022-09-30",18.8275,19.4594,18.3697,18.3697,26400.0],["2022-10-03",18.6902,19.3495,18.3971,18.7909,42600.0],["2022-10-04",19.2854,20.6041,19.1847,19.7341,28800.0],["2022-10-05",19.5327,19.5968,18.6902,19.0473,13700.0],["2022-10-06",19.1389,19.6792,18.4246,18.7634,10500.0],["2022-10-07",18.4979,18.6535,17.8202,17.9484,26200.0],["2022-10-10",18.2598,18.6902,17.9667,18.0949,17500.0],["2022-10-11",18.1682,18.3422,17.5363,17.9759,13800.0],["2022-10-12",18.0492,18.3788,17.6371,17.8111,15300.0],["2022-10-13",18.0034,18.6993,17.5913,17.921,81800.0],["2022-10-14",17.9576,18.1224,17.399,17.399,7800.0],["2022-10-17",17.747,18.562,17.2525,17.2616,80000.0],["2022-10-18",17.6188,18.1774,17.3166,17.3807,103000.0],["2022-10-19",17.3532,17.5821,16.8221,16.8312,29400.0],["2022-10-20",16.9136,17.4265,16.4832,16.7854,34100.0],["2022-10-21",16.9045,17.7012,16.7763,17.399,87000.0],["2022-10-24",17.4356,17.7378,17.1701,17.4081,56900.0],["2022-10-25",17.4539,18.6627,17.399,18.3239,82500.0],["2022-10-26",18.3422,18.7268,17.9484,17.9576,27500.0],["2022-10-27",18.2781,18.9466,16.8953,17.1609,56100.0],["2022-10-28",17.0785,17.6371,17.0327,17.4814,65800.0],["2022-10-31",17.4814,18.5803,17.399,18.0217,100700.0],["2022-11-01",18.2689,18.7085,17.7928,18.2964,34800.0],["2022-11-02",18.2964,18.2964,17.399,17.4814,38100.0],["2022-11-03",20.0546,20.9704,19.2305,20.3751,69300.0],["2022-11-04",20.833,21.9136,19.3861,20.5949,71700.0],["2022-11-07",20.6041,21.0619,20.2286,20.9429,88800.0],["2022-11-08",20.9337,21.3733,20.6498,21.1169,79600.0],["2022-11-09",20.9337,21.3824,20.8788,21.2451,32400.0],["2022-11-10",21.9777,23.6168,21.9777,23.4245,36100.0],["2022-11-11",24.148,25.5033,23.6443,25.1003,30400.0],["2022-11-14",24.7615,25.256,24.7249,24.7981,51400.0],["2022-11-15",25.082,25.3567,24.3311,25.0088,26000.0],["2022-11-16",24.6516,24.7249,24.0839,24.2945,30300.0],["2022-11-17",23.6809,24.0289,23.6168,24.0106,20700.0],["2022-11-18",24.2853,25.1186,23.8091,25.0912,41800.0],["2022-11-21",24.8531,24.8531,23.7908,24.0839,33500.0],["2022-11-22",24.1938,25.9703,24.1938,25.604,39900.0],["2022-11-23",25.6223,26.0985,25.0179,25.1827,11400.0],["2022-11-25",25.3201,25.3201,24.8806,24.8806,4400.0],["2022-11-28",24.7249,24.9813,24.6883,24.7066,14500.0],["2022-11-29",24.8256,25.0454,24.7249,24.8897,11600.0],["2022-11-30",24.8759,26.285,24.8667,26.0456,17000.0],["2022-12-01",26.4139,27.2797,26.0363,26.3587,20700.0],["2022-12-02",25.889,26.6442,25.8337,26.1837,31400.0],["2022-12-05",26.1653,26.1653,25.2995,25.6035,33400.0],["2022-12-06",25.714,25.714,24.5351,24.6733,34200.0],["2022-12-07",24.4615,24.4615,21.8458,22.0116,27000.0],["2022-12-08",21.8827,22.2879,21.3025,21.634,18300.0],["2022-12-09",21.6709,22.9326,21.6432,22.4721,13100.0],["2022-12-12",22.3708,23.1629,22.3063,23.0892,24200.0],["2022-12-13",23.9549,23.9549,22.3432,23.2734,34900.0],["2022-12-14",23.1536,23.4207,21.9564,23.1076,28300.0],["2022-12-15",23.0155,23.0155,21.2932,21.8274,23400.0],["2022-12-16",21.3761,22.4353,21.2288,21.8735,44900.0],["2022-12-19",22.1129,22.3248,20.9249,21.6616,46000.0],["2022-12-20",21.6432,22.1037,21.0446,21.809,93000.0],["2022-12-21",21.7998,22.4537,21.4314,21.6156,71400.0],["2022-12-22",21.6432,21.9748,21.0906,21.9379,53300.0],["2022-12-23",21.7814,22.2971,21.459,22.1406,22100.0],["2022-12-27",22.1037,22.38,21.6524,21.7998,20600.0],["2022-12-28",20.8236,21.7077,20.0775,20.4091,21500.0],["2022-12-29",20.5288,21.9932,20.5288,21.7998,30000.0],["2022-12-30",21.5695,22.1037,21.5695,21.7537,35500.0],["2023-01-03",22.1406,23.0247,22.1406,22.9326,42500.0],["2023-01-04",23.3655,24.7009,23.301,24.2036,50300.0],["2023-01-05",24.2036,24.6549,23.8352,24.5443,66700.0],["2023-01-06",24.5904,25.9258,24.5904,25.8798,41100.0],["2023-01-09",26.285,26.3403,25.6127,25.7969,63000.0],["2023-01-10",25.8061,26.0179,25.6956,25.9258,24700.0],["2023-01-11",26.0087,27.8875,26.0087,27.6297,104500.0],["2023-01-12",27.7586,28.1454,27.2428,28.0073,51100.0],["2023-01-13",27.8415,29.0111,27.8415,28.7256,40700.0],["2023-01-17",28.7256,29.3795,28.3388,29.0203,44500.0],["2023-01-18",29.0296,29.1677,27.602,27.8231,30600.0],["2023-01-19",27.3441,27.5007,26.0824,27.1507,41100.0],["2023-01-20",27.602,28.0441,27.252,27.5744,33400.0],["2023-01-23",27.8691,28.0717,26.9942,27.4362,19900.0],["2023-01-24",27.1876,27.6297,26.985,27.2152,21600.0],["2023-01-25",26.7547,27.6296,26.5153,27.4086,17500.0],["2023-01-26",27.5007,27.5007,26.8192,27.4823,22700.0],["2023-01-27",27.1692,28.2928,27.1692,27.952,12300.0],["2023-01-30",27.6297,28.4309,27.6297,27.8691,19500.0],["2023-01-31",28.1546,28.9927,28.1546,28.9927,38600.0],["2023-02-01",28.9743,29.5914,27.9428,29.3703,69800.0],["2023-02-02",29.1032,30.4755,29.0756,29.2966,76700.0],["2023-02-03",28.9927,29.4716,27.7494,29.048,19500.0],["2023-02-06",28.8454,29.444,27.6204,28.0165,26400.0],["2023-02-07",28.0165,28.4401,26.6626,27.2889,39500.0],["2023-02-08",26.7823,27.0218,26.4324,26.8836,32300.0],["2023-02-09",26.9021,26.9758,25.76,25.8798,19900.0],["2023-02-10",25.9166,26.2482,25.539,26.0916,22100.0],["2023-02-13",25.8982,26.7363,25.8982,26.5705,9200.0],["2023-02-14",26.0179,26.8468,25.9719,26.2113,26100.0],["2023-02-15",26.0179,27.0955,25.9535,26.6258,41600.0],["2023-02-16",26.3587,26.4876,25.9258,25.9903,21300.0],["2023-02-17",26.0916,26.1192,25.6311,26.1192,20200.0],["2023-02-21",25.8061,25.9627,25.0877,25.1338,27300.0],["2023-02-22",25.0233,25.2627,24.5996,25.0601,20200.0],["2023-02-23",25.0325,25.2811,24.2957,24.8667,38500.0],["2023-02-24",26.5797,28.0901,24.9496,25.4009,76700.0],["2023-02-27",25.7877,25.7877,24.8943,24.8943,23400.0],["2023-02-28",25.7511,25.7511,24.5655,24.6581,27700.0],["2023-03-01",24.8156,24.8989,24.371,24.6118,20800.0],["2023-03-02",24.1857,24.8989,24.1857,24.4821,9400.0],["2023-03-03",24.4173,24.8804,24.4173,24.8248,15700.0],["2023-03-06",25.3806,25.3806,23.8152,23.9634,27800.0],["2023-03-07",24.2227,24.2505,23.7411,23.8152,18500.0],["2023-03-08",24.0838,24.0838,23.2687,23.7133,17000.0],["2023-03-09",23.9171,24.0467,23.0093,23.0093,9300.0],["2023-03-10",22.472,23.0371,21.379,22.0923,28500.0],["2023-03-13",21.7217,22.2219,21.3049,22.0645,20800.0],["2023-03-14",22.7592,23.5929,21.8144,22.3701,20000.0],["2023-03-15",21.9255,22.4072,21.0919,21.8514,22000.0],["2023-03-16",21.3975,22.4628,21.0919,21.9163,17700.0],["2023-03-17",21.6013,21.7773,20.462,20.8695,34000.0],["2023-03-20",20.9251,21.8144,20.0729,20.9622,24000.0],["2023-03-21",21.2308,21.8607,21.2308,21.6662,28200.0],["2023-03-22",21.342,21.5643,21.0733,21.3697,29800.0],["2023-03-23",21.3327,21.4809,20.6194,21.1104,24100.0],["2023-03-24",20.9622,21.3883,20.6472,21.203,11200.0],["2023-03-27",21.2123,21.6569,20.8232,21.1011,14500.0],["2023-03-28",21.5365,21.6198,21.0455,21.4346,36500.0],["2023-03-29",21.4624,21.6847,20.9344,21.379,21400.0],["2023-03-30",21.3049,21.5365,20.9807,21.2123,10000.0],["2023-03-31",21.3975,21.5365,21.2215,21.3697,52400.0],["2023-04-03",21.5921,21.8514,21.2123,21.4902,58600.0],["2023-04-04",21.4253,21.7032,20.814,21.6569,48500.0],["2023-04-05",21.3883,21.6106,21.0826,21.4809,36600.0],["2023-04-06",21.5828,22.2219,21.1937,22.0367,56700.0],["2023-04-10",22.0182,22.9167,21.3883,22.6944,39100.0],["2023-04-11",22.7499,23.9912,22.7499,23.5929,90500.0],["2023-04-12",23.8893,23.8893,22.4813,23.1668,20700.0],["2023-04-13",23.176,23.6299,22.787,23.4632,18500.0],["2023-04-14",23.5373,24.0004,23.2687,23.9356,20000.0],["2023-04-17",23.7967,24.0931,23.6207,23.9634,11000.0],["2023-04-18",24.1023,24.1023,23.6207,23.8152,12300.0],["2023-04-19",23.8337,24.0745,23.1297,23.7596,18800.0],["2023-04-20",23.7133,24.0838,23.4817,23.6762,12700.0],["2023-04-21",23.6207,23.7133,23.2223,23.6948,18600.0],["2023-04-24",23.843,23.9263,23.3891,23.7781,14000.0],["2023-04-25",23.6577,24.8804,23.6207,24.6488,22100.0],["2023-04-26",24.408,26.205,24.408,26.205,79500.0],["2023-04-27",26.168,26.9368,23.5558,26.2791,32300.0],["2023-04-28",26.3347,27.1313,26.1309,27.0665,26700.0],["2023-05-01",26.8627,27.3073,26.1587,26.4922,32500.0],["2023-05-02",26.2791,26.4551,25.2695,26.2236,40000.0],["2023-05-03",24.195,24.4821,19.443,19.443,166800.0],["2023-05-04",18.9984,19.0725,17.6182,18.4612,78500.0],["2023-05-05",18.7761,20.0173,18.2481,19.4245,51800.0],["2023-05-08",19.3319,19.3597,18.1462,18.6927,64200.0],["2023-05-09",18.7854,18.878,17.998,18.526,42700.0],["2023-05-10",18.6557,18.9706,17.8591,17.9702,32100.0],["2023-05-11",17.998,18.9243,17.998,18.8132,26600.0],["2023-05-12",18.7576,18.7576,16.8309,17.4237,38900.0],["2023-05-15",17.5071,18.2574,17.3681,18.1092,30600.0],["2023-05-16",18.1833,19.2393,18.1833,18.4704,51700.0],["2023-05-17",18.7483,18.8039,18.2574,18.3778,91600.0],["2023-05-18",18.5167,18.7576,18.0814,18.3871,37500.0],["2023-05-19",18.526,18.7483,17.9517,18.2944,50100.0],["2023-05-22",18.2018,18.5353,17.9517,18.0258,28600.0],["2023-05-23",18.1277,18.7113,17.7201,17.785,32000.0],["2023-05-24",18.0628,18.2759,17.8313,18.0721,47700.0],["2023-05-25",18.0814,18.35,17.0161,17.3589,39900.0],["2023-05-26",17.5441,17.9702,17.1366,17.8591,31100.0],["2023-05-30",19.267,19.267,17.822,18.5167,32000.0],["2023-05-31",18.6241,18.6241,17.6532,17.8399,23200.0],["2023-06-01",17.7839,18.6428,17.5505,17.7279,60000.0],["2023-06-02",17.8306,18.5494,17.3078,18.064,109800.0],["2023-06-05",17.8773,18.092,17.3078,17.6065,33600.0],["2023-06-06",17.4945,18.2227,17.4945,18.204,66300.0],["2023-06-07",18.5307,20.2485,18.5307,19.8564,62600.0],["2023-06-08",19.511,20.0431,19.0909,19.4549,14700.0],["2023-06-09",19.4923,19.4923,18.9508,18.9602,16400.0],["2023-06-12",19.1655,19.651,19.0162,19.4643,20300.0],["2023-06-13",19.3523,19.819,18.8295,19.0722,58400.0],["2023-06-14",19.1842,19.3242,18.2974,18.4281,31900.0],["2023-06-15",18.5868,19.1189,18.3627,18.9695,19200.0],["2023-06-16",19.1189,19.6043,18.428,19.3803,65100.0],["2023-06-20",19.6043,19.651,18.8108,19.0349,50100.0],["2023-06-21",19.1282,19.1842,18.6241,18.6241,24800.0],["2023-06-22",18.7641,18.7641,18.3907,18.4561,24000.0],["2023-06-23",18.2227,18.8388,18.1013,18.6988,70200.0],["2023-06-26",18.6708,19.735,18.5681,18.8948,28000.0],["2023-06-27",18.6894,19.2776,18.5494,18.9415,32200.0],["2023-06-28",19.0442,19.2029,18.7081,18.9882,14100.0],["2023-06-29",19.1375,19.6136,18.9322,19.1282,13400.0],["2023-06-30",19.1749,19.6883,18.9508,19.6043,34800.0],["2023-07-03",20.0617,20.0617,19.5203,19.903,8000.0],["2023-07-05",19.679,19.9964,19.4456,19.7537,21800.0],["2023-07-06",19.6697,20.0617,18.8668,19.623,39300.0],["2023-07-07",19.791,20.2765,19.6043,20.0151,66300.0],["2023-07-10",19.819,20.4632,19.4923,19.6136,19600.0],["2023-07-11",19.6417,20.1084,19.4363,19.763,14300.0],["2023-07-12",19.8564,20.1084,19.6043,20.0244,14500.0],["2023-07-13",20.1458,20.1458,19.8564,19.9777,10400.0],["2023-07-14",20.0151,21.0606,19.6043,20.6499,56000.0],["2023-07-17",20.6779,21.0046,20.4632,20.4725,32200.0],["2023-07-18",20.2671,21.2473,19.8377,20.7526,22700.0],["2023-07-19",21.0046,21.3874,20.9859,21.3874,15700.0],["2023-07-20",21.294,21.294,20.5752,21.0886,20400.0],["2023-07-21",21.0233,21.3874,20.7712,20.9113,17900.0],["2023-07-24",20.8926,21.266,20.7712,21.042,15100.0],["2023-07-25",20.8366,21.098,20.5939,20.7246,22300.0],["2023-07-26",20.6219,21.2567,20.6219,21.0046,18600.0],["2023-07-27",21.014,21.2007,20.6499,20.9113,22200.0],["2023-07-28",20.9766,21.3594,20.6312,20.9579,11000.0],["2023-07-31",20.8646,21.0513,18.5774,18.7828,38500.0],["2023-08-01",18.6894,20.0244,18.6894,19.9684,40000.0],["2023-08-02",18.6801,19.623,18.6801,19.2309,54800.0],["2023-08-03",19.3616,20.6219,19.3523,19.6697,34100.0],["2023-08-04",19.6043,19.6043,18.7828,19.0815,21600.0],["2023-08-07",19.3243,19.5856,18.8015,19.0629,34600.0],["2023-08-08",18.9602,18.9602,18.5214,18.9322,21400.0],["2023-08-09",19.1375,19.1375,18.288,18.7455,22500.0],["2023-08-10",18.8575,19.2402,18.6334,18.8201,54700.0],["2023-08-11",18.6054,18.8108,17.8493,17.9613,51200.0],["2023-08-14",17.9986,17.9986,17.2705,17.3358,21700.0],["2023-08-15",17.3358,17.3358,16.6637,16.757,28200.0],["2023-08-16",16.7664,17.1118,16.757,16.7757,48100.0],["2023-08-17",16.9904,17.4852,16.757,17.0371,72500.0],["2023-08-18",17.0371,18.4654,17.0371,18.1573,28700.0],["2023-08-21",18.3627,18.7081,18.0546,18.4747,20500.0],["2023-08-22",18.4747,18.4747,17.6719,17.7559,26100.0],["2023-08-23",17.8493,17.9146,17.3918,17.6159,18200.0],["2023-08-24",17.6159,17.7559,17.1024,17.2051,12100.0],["2023-08-25",17.1958,17.1958,16.8877,17.1678,6200.0],["2023-08-28",17.1584,17.2891,16.8597,17.1118,13400.0],["2023-08-29",16.9344,17.2985,16.9344,17.0371,24100.0],["2023-08-30",16.9904,17.0371,16.8037,16.841,33000.0],["2023-08-31",16.9587,17.0435,16.6668,16.7327,29800.0],["2023-09-01",16.7045,16.7516,15.9794,16.196,52500.0],["2023-09-05",16.196,16.196,14.9531,15.0661,60900.0],["2023-09-06",15.1226,15.2073,14.7365,15.0378,85500.0],["2023-09-07",14.8495,15.7535,14.6988,14.8118,127800.0],["2023-09-08",14.8872,14.9342,14.4163,14.5388,79100.0],["2023-09-11",14.5953,14.6518,13.7949,13.8419,72100.0],["2023-09-12",13.9549,14.5482,13.9549,14.5199,75300.0],["2023-09-13",14.3316,15.2356,14.3316,14.4069,58800.0],["2023-09-14",14.7459,16.2431,14.6047,16.0454,85900.0],["2023-09-15",16.0454,16.7422,16.0077,16.6009,85900.0],["2023-09-18",16.7892,16.7892,16.0077,16.0736,36600.0],["2023-09-19",16.1019,16.2619,15.5651,15.697,34500.0],["2023-09-20",15.7723,15.8665,15.4898,15.5934,21500.0],["2023-09-21",15.3203,15.3203,14.3693,14.3881,22400.0],["2023-09-22",14.3033,14.4728,13.8984,13.9644,43900.0],["2023-09-25",13.8984,14.2845,13.5971,14.0303,67700.0],["2023-09-26",13.8984,13.8984,13.3335,13.39,35900.0],["2023-09-27",13.3241,13.4465,13.2487,13.3241,25100.0],["2023-09-28",13.4276,13.503,13.0416,13.2205,50400.0],["2023-09-29",13.2393,13.9738,13.051,13.8419,67700.0],["2023-10-02",13.7195,13.7195,12.825,13.051,51500.0],["2023-10-03",12.7308,13.2864,12.6649,13.1451,29800.0],["2023-10-04",13.3335,13.3617,13.0039,13.1546,18500.0],["2023-10-05",13.1357,13.1357,12.6743,12.7685,35900.0],["2023-10-06",12.6649,12.7026,11.9775,12.147,41700.0],["2023-10-09",12.147,12.5048,11.5444,12.3353,52200.0],["2023-10-10",12.2129,12.9756,12.2129,12.6555,33200.0],["2023-10-11",12.712,12.7497,12.034,12.2412,25500.0],["2023-10-12",12.1376,12.1376,11.6291,11.8363,48600.0],["2023-10-13",11.7327,11.9304,11.7139,11.7892,32200.0],["2023-10-16",11.921,13.4653,11.8834,13.1169,57900.0],["2023-10-17",13.0792,13.8137,13.0792,13.7101,27400.0],["2023-10-18",13.7478,14.4823,13.7101,13.7195,41600.0],["2023-10-19",13.8419,13.8419,13.2581,13.4465,22700.0],["2023-10-20",13.503,13.503,12.6649,12.7967,21900.0],["2023-10-23",12.7967,13.1922,12.5707,12.6743,21100.0],["2023-10-24",12.7685,12.7685,12.2883,12.7402,16400.0],["2023-10-25",12.6743,12.6743,12.3448,12.3824,12300.0],["2023-10-26",12.5331,12.5331,11.9681,12.3071,29600.0],["2023-10-27",12.26,12.3353,11.9587,12.2506,25500.0],["2023-10-30",12.4954,12.6084,12.0058,12.1376,42400.0],["2023-10-31",11.9869,12.0623,11.4125,11.5632,43900.0],["2023-11-01",11.5915,11.9304,11.0924,11.8645,52800.0],["2023-11-02",14.5953,17.1565,14.341,17.0529,246300.0],["2023-11-03",17.5049,19.52,16.9399,19.4635,129100.0],["2023-11-06",19.5388,20.7818,18.8985,20.6782,77500.0],["2023-11-07",20.4145,20.81,19.5106,20.6405,35000.0],["2023-11-08",20.7441,21.9211,20.471,21.7799,64500.0],["2023-11-09",21.6198,21.6198,19.3222,20.8383,57000.0],["2023-11-10",20.6405,20.6499,20.1226,20.6028,38600.0],["2023-11-13",20.2921,21.1207,19.8684,20.81,43200.0],["2023-11-14",21.036,22.7874,21.036,22.7121,71800.0],["2023-11-15",22.4767,23.9833,22.3449,23.8232,66400.0],["2023-11-16",23.6537,23.7856,22.4861,23.0228,39900.0],["2023-11-17",23.117,23.5407,23.0322,23.4466,27500.0],["2023-11-20",23.4936,24.4729,23.1923,24.3317,72100.0],["2023-11-21",24.1245,25.1038,23.842,23.9362,50400.0],["2023-11-22",24.5954,27.0059,24.4824,25.3863,132400.0],["2023-11-24",25.5087,25.6123,24.859,25.0191,33900.0],["2023-11-27",25.1603,26.827,24.859,25.65,77900.0],["2023-11-28",25.6406,26.8835,24.8308,25.424,71400.0],["2023-11-29",25.8006,26.2338,24.9908,26.1867,84800.0],["2023-11-30",26.7028,27.4319,26.0021,27.3372,140300.0],["2023-12-01",27.0626,27.6118,26.8921,27.3467,86400.0],["2023-12-04",27.5645,28.9564,27.091,28.6818,111000.0],["2023-12-05",29.0132,29.0227,26.8448,27.697,55200.0],["2023-12-06",27.8485,28.9753,26.9395,27.6686,56300.0],["2023-12-07",27.6213,27.9337,27.2993,27.8769,37500.0],["2023-12-08",27.5739,29.4204,27.4698,29.2121,56900.0],["2023-12-11",29.5624,29.9507,28.6439,29.5435,83600.0],["2023-12-12",29.3068,29.3068,28.7481,28.8807,37400.0],["2023-12-13",29.1553,29.1647,26.2009,27.536,121300.0],["2023-12-14",27.6497,28.928,27.1857,28.4356,74900.0],["2023-12-15",28.5776,28.5776,27.0247,27.3372,82000.0],["2023-12-18",26.9868,28.0853,26.2198,26.6554,102700.0],["2023-12-19",26.93,27.9811,26.7217,27.7065,58900.0],["2023-12-20",27.7728,28.6155,27.3088,27.3561,37400.0],["2023-12-21",27.5739,27.9432,26.7691,27.716,53700.0],["2023-12-22",27.8675,28.5398,27.7444,28.464,60400.0],["2023-12-26",28.6534,30.6608,28.6534,29.8654,74600.0],["2023-12-27",30.2915,30.3484,29.392,30.2253,52300.0],["2023-12-28",30.2253,30.2253,29.0227,29.4677,61400.0],["2023-12-29",29.3446,29.3446,28.3504,28.5776,48300.0],["2024-01-02",28.5492,28.8617,27.091,27.4414,58500.0],["2024-01-03",27.1005,27.1383,25.9452,25.9547,70400.0],["2024-01-04",26.0399,26.0399,25.4339,25.6422,61500.0],["2024-01-05",25.5949,25.9074,24.9415,25.2351,72100.0],["2024-01-08",24.8942,25.4718,24.8942,25.2067,36700.0],["2024-01-09",24.8847,25.4529,24.8658,24.9699,28800.0],["2024-01-10",26.0115,26.0115,24.5628,25.0646,23800.0],["2024-01-11",24.7711,25.3013,24.4207,25.0267,25300.0],["2024-01-12",25.3582,25.3582,24.629,24.8374,22000.0],["2024-01-16",24.6196,25.1593,24.3639,24.951,23400.0],["2024-01-17",24.3923,25.0267,24.3923,24.8752,19200.0],["2024-01-18",25.0173,25.2256,24.6575,24.9036,23000.0],["2024-01-19",24.951,25.3298,24.4302,25.2919,20100.0],["2024-01-22",25.6138,26.8353,25.6138,26.8353,24800.0],["2024-01-23",27.2425,27.4792,26.4755,26.485,27900.0],["2024-01-24",26.7501,27.0626,26.0115,26.3429,22000.0],["2024-01-25",26.7975,26.7975,25.8316,26.0399,18800.0],["2024-01-26",26.3714,26.3808,25.7653,26.021,17500.0],["2024-01-29",25.8695,26.8448,25.5949,26.5229,19900.0],["2024-01-30",26.6081,27.0531,26.1252,26.4566,15400.0],["2024-01-31",26.3524,27.7728,26.1914,26.4944,40900.0],["2024-02-01",26.4187,26.8353,26.1062,26.7975,12100.0],["2024-02-02",26.6365,27.6876,26.4187,26.9395,24000.0],["2024-02-05",27.1099,27.1099,25.254,25.6422,27700.0],["2024-02-06",25.8221,26.4945,25.7559,26.0968,17200.0],["2024-02-07",26.0967,26.0967,25.4055,25.4623,13500.0],["2024-02-08",25.5665,26.0399,25.5475,25.8884,15400.0],["2024-02-09",26.1062,26.9584,26.0305,26.7501,15100.0],["2024-02-12",26.5134,28.6818,26.5134,28.3977,40800.0],["2024-02-13",27.1952,27.1952,25.9547,26.5134,41400.0],["2024-02-14",27.1099,27.8107,26.4945,27.6213,35300.0],["2024-02-15",27.8959,29.0795,27.4035,29.0132,59800.0],["2024-02-16",28.6439,28.8996,27.6307,27.6307,26800.0],["2024-02-20",27.2899,29.6382,27.0626,29.0132,63500.0],["2024-02-21",29.0511,29.4299,27.7538,28.0663,42300.0],["2024-02-22",28.1799,28.9091,27.8107,28.0284,24700.0],["2024-02-23",29.1174,29.1174,27.7349,28.2841,9800.0],["2024-02-26",28.1137,29.231,28.1137,29.1268,20900.0],["2024-02-27",29.3162,29.3352,28.6345,28.9469,12300.0],["2024-02-28",28.625,28.6439,27.9811,28.2368,41700.0],["2024-02-29",27.9432,28.322,23.3981,23.6253,70000.0],["2024-03-01",23.3061,25.5548,23.3061,25.0593,28100.0],["2024-03-04",25.0593,25.1927,23.7921,24.9259,45900.0],["2024-03-05",24.9069,24.9926,24.2208,24.4209,13900.0],["2024-03-06",24.9355,24.9355,23.2585,23.5824,23300.0],["2024-03-07",23.611,24.4114,23.3919,24.3352,28200.0],["2024-03-08",24.8497,25.8692,24.3828,25.8311,26600.0],["2024-03-11",25.5643,25.5643,24.5162,24.6306,15800.0],["2024-03-12",24.9831,25.4023,24.7735,25.0593,19900.0],["2024-03-13",25.0689,25.0784,24.6687,24.9831,17500.0],["2024-03-14",24.8021,24.8973,24.0589,24.1923,18200.0],["2024-03-15",23.8206,24.2399,22.8678,23.4109,51400.0],["2024-03-18",23.4109,24.2971,22.8678,23.8016,23200.0],["2024-03-19",23.6396,24.4209,23.6396,24.4209,15500.0],["2024-03-20",24.1923,25.3166,24.0207,25.288,15500.0],["2024-03-21",25.4214,25.7168,24.9545,25.3166,23100.0],["2024-03-22",24.964,24.964,24.2113,24.621,13200.0],["2024-03-25",24.8497,24.9545,24.2399,24.8116,13300.0],["2024-03-26",24.9069,25.0784,24.6306,24.945,25900.0],["2024-03-27",25.2975,25.9931,22.6868,23.9064,90700.0],["2024-03-28",23.9064,26.6696,23.9064,25.8502,61300.0],["2024-04-01",25.8502,26.4695,25.1355,26.117,17600.0],["2024-04-02",26.2122,26.2122,24.9355,25.5357,16800.0],["2024-04-03",25.107,25.7263,25.107,25.45,11800.0],["2024-04-04",25.8597,26.2694,25.631,25.8692,23500.0],["2024-04-05",25.9645,26.4409,25.4976,25.5167,9000.0],["2024-04-08",26.0026,26.3933,25.7263,25.8025,13400.0],["2024-04-09",25.8311,26.1455,25.7835,25.8883,8700.0],["2024-04-10",25.469,25.5548,24.6973,24.945,33000.0],["2024-04-11",25.2594,25.7072,25.2499,25.6977,13000.0],["2024-04-12",25.8216,26.0503,25.0498,25.2594,20400.0],["2024-04-15",25.2499,25.2594,24.3256,24.3638,19400.0],["2024-04-16",24.1065,25.3166,23.2585,24.9259,43300.0],["2024-04-17",25.2499,25.9645,24.9736,25.3547,13500.0],["2024-04-18",25.6596,25.7358,24.6687,24.6687,19000.0],["2024-04-19",24.6401,25.4023,24.3638,25.4023,17600.0],["2024-04-22",25.2404,25.9931,24.7258,25.0498,22200.0],["2024-04-23",24.8783,25.7263,24.5734,25.3071,13700.0],["2024-04-24",25.2499,26.1265,25.2499,26.1265,16300.0],["2024-04-25",26.0122,26.0122,24.8592,25.3261,21300.0],["2024-04-26",25.2499,25.9073,24.6591,25.2404,25000.0],["2024-04-29",25.2689,25.9836,25.2689,25.793,16900.0],["2024-04-30",25.8502,25.8502,24.5162,24.5543,46400.0],["2024-05-01",29.5376,33.3489,29.166,31.529,210600.0],["2024-05-02",31.2336,32.6343,29.4423,32.3961,121200.0],["2024-05-03",32.9964,34.0064,32.3961,33.4537,84900.0],["2024-05-06",33.9587,35.6548,32.4247,32.4628,68100.0],["2024-05-07",32.7867,34.6352,32.5771,32.7677,32800.0],["2024-05-08",32.72,34.7114,32.4533,34.4542,56900.0],["2024-05-09",34.0635,34.8925,33.4632,33.8539,46700.0],["2024-05-10",34.0731,34.1683,32.5771,32.7677,43900.0],["2024-05-13",32.4914,34.5685,32.4914,33.6348,75900.0],["2024-05-14",34.3589,35.4356,33.873,35.226,95000.0],["2024-05-15",35.5214,35.5214,34.2541,35.1783,31100.0],["2024-05-16",34.8067,35.9597,34.6352,35.9501,53900.0],["2024-05-17",36.1407,36.3598,35.4165,36.3598,37900.0],["2024-05-20",35.9692,38.2464,35.8263,36.1502,75200.0],["2024-05-21",36.1121,36.6838,35.1402,35.3498,43000.0],["2024-05-22",35.4165,35.4165,33.549,33.7015,24900.0],["2024-05-23",33.6919,33.6919,32.8534,33.3394,48900.0],["2024-05-24",32.9964,34.2732,32.9964,34.1874,34300.0],["2024-05-28",34.5781,35.388,33.8349,33.9778,41500.0],["2024-05-29",33.368,35.064,33.225,33.873,68600.0],["2024-05-30",34.1683,35.5785,34.1683,35.4451,116400.0],["2024-05-31",35.4928,37.8272,35.1783,37.1507,53500.0],["2024-06-03",37.9112,37.9303,36.4189,36.6198,79900.0],["2024-06-04",36.3519,36.6867,35.1179,35.9214,38900.0],["2024-06-05",37.2703,37.4616,36.3423,37.299,52500.0],["2024-06-06",37.5668,37.5668,36.1893,36.3423,26900.0],["2024-06-07",35.6918,36.218,35.4814,35.9884,17600.0],["2024-06-10",36.1223,36.1223,35.3666,35.8736,21900.0],["2024-06-11",35.3953,35.5675,35.0318,35.5388,24500.0],["2024-06-12",36.1127,36.1127,34.5534,35.1179,20700.0],["2024-06-13",34.9744,35.3283,33.702,34.1995,15300.0],["2024-06-14",34.1134,35.0796,33.0898,33.3672,23700.0],["2024-06-17",33.3864,36.3232,33.3864,36.2754,74500.0],["2024-06-18",36.151,36.6485,35.3953,35.5483,57700.0],["2024-06-20",34.8883,36.151,34.85,35.577,46300.0],["2024-06-21",35.4909,35.6918,34.7543,34.7543,28400.0],["2024-06-24",35.1179,35.8066,34.6778,35.2422,80700.0],["2024-06-25",35.2518,35.4814,34.4769,34.5534,38000.0],["2024-06-26",34.1421,34.7926,33.5011,33.6446,73800.0],["2024-06-27",33.4151,34.6013,33.4151,34.6013,68800.0],["2024-06-28",34.6013,35.7492,34.2665,35.357,310200.0],["2024-07-01",35.2039,35.2613,33.1376,33.3385,60000.0],["2024-07-02",33.5681,33.5872,32.6689,32.7741,33700.0],["2024-07-03",32.7454,33.0228,32.1332,32.6402,25000.0],["2024-07-05",32.6402,32.6402,31.1478,31.5783,53400.0],["2024-07-08",31.961,32.4776,31.674,32.3149,35900.0],["2024-07-09",32.1332,32.621,30.8609,31.9131,36800.0],["2024-07-10",31.8079,31.9992,31.2435,31.6644,27200.0],["2024-07-11",32.0471,32.621,30.8513,32.4393,37300.0],["2024-07-12",33.0324,33.0898,31.9992,32.1523,31600.0],["2024-07-15",32.7358,33.4533,32.4297,32.6689,48700.0],["2024-07-16",33.2142,35.5196,32.8411,35.5101,51900.0],["2024-07-17",35.0318,36.084,34.9552,35.2518,66900.0],["2024-07-18",35.0222,35.6823,33.3194,33.6255,38200.0],["2024-07-19",33.6733,34.123,33.0707,33.1568,35900.0],["2024-07-22",32.9559,34.6013,32.5158,34.5917,37400.0],["2024-07-23",34.2952,35.4048,34.1995,34.9361,34800.0],["2024-07-24",34.9648,35.7397,34.1325,34.3526,50100.0],["2024-07-25",34.4865,36.0745,34.1804,35.4718,32500.0],["2024-07-26",36.1606,36.1606,35.0796,35.6153,34800.0],["2024-07-29",35.5962,35.5962,33.1663,33.7499,47800.0],["2024-07-30",34.1325,34.1421,33.2811,33.6159,49000.0],["2024-07-31",32.5254,33.6255,31.5688,32.7932,80800.0],["2024-08-01",32.7071,32.8315,30.0477,30.8322,52400.0],["2024-08-02",30.0286,30.0286,27.3405,28.1058,66000.0],["2024-08-05",26.4317,26.6134,24.748,26.5656,88200.0],["2024-08-06",26.9482,27.0917,26.1064,26.3073,69800.0],["2024-08-07",26.5847,27.2735,26.0681,26.336,62600.0],["2024-08-08",26.9865,27.4648,26.0203,26.4412,52600.0],["2024-08-09",26.3647,28.7467,26.3647,27.6466,57700.0],["2024-08-12",27.1204,27.13,25.4368,25.4559,50000.0],["2024-08-13",25.7907,26.8621,25.7907,26.8621,28200.0],["2024-08-14",26.8813,26.8813,25.7907,25.9342,29500.0],["2024-08-15",26.8908,27.8666,26.6134,27.197,23500.0],["2024-08-16",27.2161,28.1823,27.0056,28.0388,62300.0],["2024-08-19",27.6848,28.5841,27.57,28.364,64200.0],["2024-08-20",28.4023,28.6893,27.2065,27.6466,35400.0],["2024-08-21",28.1249,28.3832,27.2926,28.1536,26400.0],["2024-08-22",28.3736,28.3736,27.0248,28.0484,38700.0],["2024-08-23",28.5362,30.526,28.4023,30.3443,52900.0],["2024-08-26",30.3443,30.8322,29.866,29.8851,24000.0],["2024-08-27",29.7607,30.5547,29.7129,30.5547,27500.0],["2024-08-28",30.3538,30.6408,29.1772,29.8755,27100.0],["2024-08-29",29.8468,30.5834,29.6555,30.1338,26400.0],["2024-08-30",30.1529,31.32,29.6746,30.8417,50600.0],["2024-09-03",30.587,30.9234,28.9913,29.1836,28700.0],["2024-09-04",28.8952,29.3085,28.5203,28.7702,19500.0],["2024-09-05",28.8183,29.7315,28.4722,29.7315,19500.0],["2024-09-06",29.5008,29.5008,28.4915,28.6357,21200.0],["2024-09-09",29.3758,29.4047,28.6837,28.7606,30700.0],["2024-09-10",29.0394,29.0971,28.1358,28.9336,15000.0],["2024-09-11",28.1742,29.1932,27.9435,29.0682,11800.0],["2024-09-12",29.1259,29.4335,28.8952,29.0778,31900.0],["2024-09-13",29.7219,30.289,29.347,30.2602,33900.0],["2024-09-16",30.2313,31.231,30.0583,30.9426,18500.0],["2024-09-17",31.4137,31.7597,30.3178,30.5101,45900.0],["2024-09-18",30.5101,31.0965,29.645,30.2217,47900.0],["2024-09-19",31.2118,31.2118,30.289,30.4236,19600.0],["2024-09-20",30.0487,30.6735,29.1932,29.3374,73300.0],["2024-09-23",29.5873,29.6546,28.7702,29.1451,17100.0],["2024-09-24",28.8664,29.1836,27.8859,28.3088,66000.0],["2024-09-25",28.4626,29.6161,28.1166,29.4816,49300.0],["2024-09-26",29.9526,30.1929,29.1932,29.8661,36800.0],["2024-09-27",30.3755,30.6447,29.6642,30.5582,51400.0],["2024-09-30",30.5197,30.7696,29.9814,30.6254,145200.0],["2024-10-01",30.7504,30.76,29.7507,29.818,55400.0],["2024-10-02",29.6257,30.2505,29.395,30.0198,27900.0],["2024-10-03",29.5873,29.5873,28.3377,28.6068,20500.0],["2024-10-04",29.3278,30.2025,29.3278,29.5008,21700.0],["2024-10-07",29.52,29.5585,28.9048,29.2124,20600.0],["2024-10-08",29.347,29.347,28.8471,28.8471,13000.0],["2024-10-09",28.6933,29.1643,28.3473,28.4819,22600.0],["2024-10-10",28.3088,28.8279,28.0493,28.2415,20600.0],["2024-10-11",28.2608,28.8375,28.2608,28.7702,28700.0],["2024-10-14",28.6933,28.6933,28.0493,28.2031,14600.0],["2024-10-15",28.4434,29.1643,28.3473,28.3473,21000.0],["2024-10-16",28.578,29.2605,28.578,28.9529,15400.0],["2024-10-17",29.1355,29.1355,28.6357,28.8952,17500.0],["2024-10-18",29.0778,29.0874,28.5299,28.6164,13700.0],["2024-10-21",28.6164,28.6164,26.7324,26.915,35200.0],["2024-10-22",26.8189,27.0592,26.0403,26.5786,19300.0],["2024-10-23",26.4248,26.9631,25.6077,26.1652,23400.0],["2024-10-24",26.2614,26.4055,25.8192,25.848,26000.0],["2024-10-25",26.9631,27.6936,26.2614,26.3383,22700.0],["2024-10-28",26.3479,27.2803,26.3479,26.5497,24300.0],["2024-10-29",26.2421,26.8381,26.2421,26.6459,22700.0],["2024-10-30",26.7516,27.1649,26.4056,26.6363,33100.0],["2024-10-31",21.4455,22.0126,19.4653,19.5518,149800.0],["2024-11-01",19.5807,20.5227,19.0328,19.6768,163500.0],["2024-11-04",19.6768,20.0325,18.8886,19.9652,143700.0],["2024-11-05",20.2247,20.6188,19.4269,19.5326,71100.0],["2024-11-06",20.1863,20.465,19.6768,19.8883,90600.0],["2024-11-07",20.2247,21.6378,19.9844,21.0322,114500.0],["2024-11-08",21.0322,21.0322,20.3497,20.763,50600.0],["2024-11-11",21.0322,21.3013,20.3401,21.2725,56900.0],["2024-11-12",21.0418,21.9453,20.6861,20.8784,53300.0],["2024-11-13",21.2052,21.2052,20.4458,20.6573,68300.0],["2024-11-14",20.8399,21.1379,19.9556,20.3881,47400.0],["2024-11-15",20.5035,20.8399,19.8402,20.1478,47300.0],["2024-11-18",20.1766,20.5804,19.821,19.8306,38700.0],["2024-11-19",19.8306,20.2824,19.3404,20.0997,36100.0],["2024-11-20",20.1863,20.3401,19.7249,20.1478,41600.0],["2024-11-21",20.119,20.2439,19.6576,20.0997,51400.0],["2024-11-22",20.3112,21.1763,20.3112,20.9745,23100.0],["2024-11-25",21.1763,22.0511,21.1475,21.8108,39600.0],["2024-11-26",21.4839,21.657,20.7726,20.936,35800.0],["2024-11-27",20.936,21.5032,20.8207,21.0225,34700.0],["2024-11-29",21.3974,21.7243,20.8399,20.8591,32600.0],["2024-12-02",20.763,21.7723,20.5035,21.4551,60900.0],["2024-12-03",21.3632,21.7116,21.005,21.6535,57400.0],["2024-12-04",21.5567,21.7697,21.1986,21.7503,44900.0],["2024-12-05",21.7503,21.8278,20.8211,21.1308,55900.0],["2024-12-06",21.218,21.4212,20.8985,21.0921,44800.0],["2024-12-09",21.3438,22.1279,21.3438,21.7891,31800.0],["2024-12-10",21.7794,22.215,21.3535,21.6632,55500.0],["2024-12-11",21.7116,22.699,21.0921,22.4957,49500.0],["2024-12-12",22.3311,23.0377,22.0311,22.3311,48800.0],["2024-12-13",22.1666,23.3862,22.1375,23.1442,43100.0],["2024-12-16",23.1249,23.6863,22.7957,23.1249,35000.0],["2024-12-17",23.1345,23.8799,22.273,22.6312,40900.0],["2024-12-18",22.7474,23.1539,21.7213,21.9149,47100.0],["2024-12-19",22.0698,22.6506,21.3438,21.6729,31100.0],["2024-12-20",21.3341,22.4182,21.3341,22.1085,48100.0],["2024-12-23",22.2343,22.5054,21.7116,21.9827,25400.0],["2024-12-24",22.1666,22.2537,21.7503,22.0504,22300.0],["2024-12-26",21.8471,22.6699,21.5858,22.6409,26800.0],["2024-12-27",22.3602,22.728,21.3632,21.8084,44700.0],["2024-12-30",21.7213,21.8375,21.0921,21.6342,26700.0],["2024-12-31",21.7697,22.2634,21.3438,22.0698,37500.0],["2025-01-02",22.1472,22.5247,21.4599,21.7697,47500.0],["2025-01-03",21.9536,22.2537,21.4406,22.2537,37300.0],["2025-01-06",22.2634,22.6796,22.1569,22.1666,24500.0],["2025-01-07",22.4086,22.7377,21.7794,21.8278,30500.0],["2025-01-08",21.5858,21.9343,21.0534,21.8762,29400.0],["2025-01-10",21.4987,21.7891,21.0631,21.5664,40400.0],["2025-01-13",21.4019,22.1859,21.4019,21.9827,33800.0],["2025-01-14",22.0601,22.7086,21.4696,21.489,56800.0],["2025-01-15",22.0504,22.7667,22.0504,22.7377,20800.0],["2025-01-16",22.5247,23.1733,22.2924,23.0184,38200.0],["2025-01-17",23.0184,23.6863,22.8151,23.3959,33700.0],["2025-01-21",23.5314,23.9089,23.2604,23.7347,52400.0],["2025-01-22",23.7831,24.3445,23.7153,24.1412,41300.0],["2025-01-23",23.8218,25.1673,23.7153,24.7704,66100.0],["2025-01-24",24.6059,25.0027,24.4123,24.7317,53400.0],["2025-01-27",24.5187,25.177,24.5187,24.7704,33100.0],["2025-01-28",24.8091,25.1092,24.5381,24.964,44300.0],["2025-01-29",24.9543,25.3706,24.5575,24.8285,28900.0],["2025-01-30",24.8285,25.3899,24.6639,24.693,25100.0],["2025-01-31",24.5187,25.1189,24.1993,24.238,48600.0],["2025-02-03",24.4994,24.5187,23.8799,24.209,69200.0],["2025-02-04",24.4316,24.7898,24.1896,24.48,46800.0],["2025-02-05",24.2767,24.3929,22.9022,22.9893,37200.0],["2025-02-06",22.999,23.5217,22.7667,23.3475,21200.0],["2025-02-07",23.3959,23.3959,22.7183,22.7474,47500.0],["2025-02-10",22.757,23.2217,22.2634,22.6506,40600.0],["2025-02-11",22.6312,23.2313,22.6312,23.0474,19100.0],["2025-02-12",22.757,23.3862,22.699,22.7667,32100.0],["2025-02-13",22.9409,23.2894,22.7861,23.2217,20000.0],["2025-02-14",23.1733,23.3862,22.999,23.0474,16100.0],["2025-02-18",23.0087,23.5121,22.7764,23.2797,17500.0],["2025-02-19",23.0377,23.4346,22.7667,22.8538,35600.0],["2025-02-20",22.7667,23.1829,22.6215,23.1152,16200.0],["2025-02-21",23.3862,23.3862,22.3505,22.3505,36800.0],["2025-02-24",22.6506,22.9216,22.2634,22.5538,26200.0],["2025-02-25",22.5538,23.241,22.3021,22.8248,29100.0],["2025-02-26",22.273,22.4279,20.2306,20.3371,69100.0],["2025-02-27",20.1919,20.792,19.0981,19.3594,42700.0],["2025-02-28",19.2336,19.6982,18.8755,19.6886,74400.0],["2025-03-03",19.8105,20.0738,18.3181,18.4839,106700.0],["2025-03-04",18.1523,18.9034,17.967,17.967,62300.0],["2025-03-05",18.2596,18.562,17.7719,18.084,56300.0],["2025-03-06",17.9962,18.9521,17.9962,18.6888,34900.0],["2025-03-07",18.757,19.3813,18.3571,19.1765,40600.0],["2025-03-10",18.7863,19.4203,18.3961,18.4059,21300.0],["2025-03-11",18.4742,18.5912,18.084,18.4157,27400.0],["2025-03-12",18.4547,18.6595,18.1523,18.4742,32300.0],["2025-03-13",18.5815,18.8058,17.7914,17.8694,37900.0],["2025-03-14",18.2108,18.6302,17.9572,17.9962,76400.0],["2025-03-17",18.0938,18.5717,17.9767,17.9962,53300.0],["2025-03-18",17.9475,17.9767,17.6256,17.6256,36700.0],["2025-03-19",17.8499,18.2108,17.6353,18.0645,47300.0],["2025-03-20",17.8012,18.4547,17.6548,17.6743,42700.0],["2025-03-21",17.4695,17.9475,17.3622,17.411,56300.0],["2025-03-24",17.8012,18.1718,17.7914,18.0548,26600.0],["2025-03-25",17.9182,18.006,17.489,17.5085,45300.0],["2025-03-26",17.6256,17.6939,17.0794,17.4988,34300.0],["2025-03-27",17.4598,17.5671,17.2257,17.4012,34100.0],["2025-03-28",17.4207,17.45,16.8745,17.1476,34200.0],["2025-03-31",16.9623,17.2257,16.6112,16.9428,55000.0],["2025-04-01",16.7282,17.3622,16.7282,17.1184,35600.0],["2025-04-02",17.0696,17.8987,17.0696,17.7329,38700.0],["2025-04-03",16.4941,17.1184,14.9335,15.5089,100200.0],["2025-04-04",14.8944,15.9771,14.4945,15.4309,67600.0],["2025-04-07",14.8067,15.8796,14.2409,14.3482,60300.0],["2025-04-08",14.2799,15.0505,12.6705,13.0997,96900.0],["2025-04-09",13.0997,14.9335,12.729,14.319,91000.0],["2025-04-10",13.9873,13.9873,12.729,13.0607,67300.0],["2025-04-11",12.8949,13.0314,12.3974,12.7095,76500.0],["2025-04-14",13.168,13.324,12.2804,12.4462,61400.0],["2025-04-15",12.4852,12.5827,11.7244,11.9292,66300.0],["2025-04-16",12.1145,12.3486,11.6366,12.2121,114300.0],["2025-04-17",12.2218,12.7876,12.2218,12.5242,72700.0],["2025-04-21",12.4364,12.729,12.0072,12.5437,72800.0],["2025-04-22",12.6608,13.3826,12.2901,13.2948,65300.0],["2025-04-23",13.6557,14.3872,13.0899,13.0899,78300.0],["2025-04-24",13.2265,13.5191,12.6803,13.4508,61600.0],["2025-04-25",13.2753,13.4313,13.1094,13.3631,53500.0],["2025-04-28",13.3631,13.6362,13.0412,13.129,54800.0],["2025-04-29",12.9436,13.7922,12.729,13.6069,179800.0],["2025-04-30",17.45,20.8639,17.0403,20.8639,595800.0],["2025-05-01",21.2053,21.2053,16.7185,17.2452,315700.0],["2025-05-02",17.6158,18.8839,17.372,18.4644,127300.0],["2025-05-05",18.2791,19.157,18.1035,18.3181,85900.0],["2025-05-06",18.0352,18.5912,17.8987,18.3474,71800.0],["2025-05-07",18.5425,19.4984,18.3961,18.757,83300.0],["2025-05-08",19.1179,20.1421,18.9326,20.0251,128800.0],["2025-05-09",19.8788,20.3079,19.8495,19.9178,68500.0],["2025-05-12",20.8542,20.9615,20.1031,20.8347,79400.0],["2025-05-13",20.9029,21.1565,20.4835,20.4835,40000.0],["2025-05-14",20.5615,20.5615,19.6544,19.7129,60400.0],["2025-05-15",19.4691,20.3762,19.3325,20.3762,59600.0],["2025-05-16",20.3274,20.7664,19.9275,20.464,52700.0],["2025-05-19",19.947,20.2884,19.83,20.0348,42300.0],["2025-05-20",20.0251,20.7664,19.7715,20.425,63400.0],["2025-05-21",20.0153,20.3177,19.8593,20.0543,58300.0],["2025-05-22",19.9958,20.942,19.9958,20.542,39600.0],["2025-05-23",19.9763,20.3762,19.8105,20.2689,86200.0],["2025-05-27",20.5225,21.9369,20.2982,21.9174,74100.0],["2025-05-28",21.9174,22.805,21.7808,22.132,120700.0],["2025-05-29",22.3075,22.4343,22.0734,22.1612,110000.0],["2025-05-30",21.9271,22.327,21.4589,22.1905,77700.0],["2025-06-02",22.1856,22.6275,21.8713,22.3722,149100.0],["2025-06-03",22.3623,23.2069,22.2838,22.9025,47200.0],["2025-06-04",23.0891,23.0891,22.6177,22.657,26700.0],["2025-06-05",22.5882,23.1284,22.4704,22.8043,44800.0],["2025-06-06",23.3052,23.3052,22.8043,22.873,22900.0],["2025-06-09",22.8927,23.3837,22.8337,23.0105,97400.0],["2025-06-10",23.0203,23.1087,22.1856,22.4998,37400.0],["2025-06-11",22.5882,22.7552,22.0186,22.0972,65400.0],["2025-06-12",21.8418,22.0382,21.1838,21.3213,38100.0],["2025-06-13",20.9972,21.2427,20.6142,21.1544,57400.0],["2025-06-16",21.4883,21.94,20.6633,21.3311,55600.0],["2025-06-17",21.0267,21.3606,20.8205,21.1838,44600.0],["2025-06-18",21.1151,21.5668,20.9187,21.0365,28600.0],["2025-06-20",21.3213,21.3213,20.3196,20.5356,39600.0],["2025-06-23",20.6142,21.557,20.3196,21.3802,64400.0],["2025-06-24",21.1544,21.4981,20.8499,21.1936,26900.0],["2025-06-25",21.007,21.0954,20.1526,21.0463,48600.0],["2025-06-26",21.2133,21.6454,20.9874,21.5374,30800.0],["2025-06-27",21.3999,22.107,21.3508,21.9499,103400.0],["2025-06-30",21.9793,22.215,21.7927,21.7927,38200.0],["2025-07-01",21.8222,23.0105,21.8222,22.6079,36700.0],["2025-07-02",22.4802,23.4721,22.3427,23.2266,49500.0],["2025-07-03",23.4426,23.5605,23.148,23.315,16900.0],["2025-07-07",23.0007,23.2757,22.5784,22.7355,41800.0],["2025-07-08",22.7846,23.531,22.4311,23.4426,144600.0],["2025-07-09",23.4819,23.8355,23.148,23.8355,60900.0],["2025-07-10",23.9337,24.4837,23.7471,23.9239,119500.0],["2025-07-11",23.6587,23.8846,23.0989,23.6587,74600.0],["2025-07-14",23.423,23.806,22.7846,23.2168,73500.0],["2025-07-15",23.4426,23.4426,22.4802,22.657,50800.0],["2025-07-16",22.657,22.7257,21.94,22.598,52500.0],["2025-07-17",23.0596,23.1186,22.5686,23.0694,31000.0],["2025-07-18",23.315,23.315,22.49,22.5489,30500.0],["2025-07-21",22.5588,23.4132,22.0972,22.8927,31900.0],["2025-07-22",23.0007,24.0123,23.0007,23.9337,45100.0],["2025-07-23",24.0221,24.3462,23.315,23.6489,33200.0],["2025-07-24",23.3543,23.4721,22.5195,22.9221,26300.0],["2025-07-25",22.7748,23.4328,22.7159,23.4132,22700.0],["2025-07-28",23.3444,23.4623,22.9909,23.0793,24600.0],["2025-07-29",23.3739,23.3739,22.2052,22.5686,85000.0],["2025-07-30",27.646,30.3468,25.7506,25.947,275300.0],["2025-07-31",26.3693,26.5854,24.8765,25.6916,90000.0],["2025-08-01",25.3185,25.5443,24.2381,24.631,90300.0],["2025-08-04",24.631,25.7211,24.631,25.397,70200.0],["2025-08-05",25.4559,26.7229,25.1908,26.5363,82000.0],["2025-08-06",26.4184,27.4987,25.8095,27.3317,48900.0],["2025-08-07",27.4692,27.4692,26.1532,26.4479,67100.0],["2025-08-08",26.3889,26.5461,25.6327,26.0943,75400.0],["2025-08-11",25.9666,26.0943,25.3283,25.3479,60600.0],["2025-08-12",25.5247,26.605,25.5247,26.0747,84400.0],["2025-08-13",26.2809,27.1943,26.2809,27.0077,65700.0],["2025-08-14",26.3398,26.9487,25.8881,26.3497,35000.0],["2025-08-15",26.4675,26.497,25.5345,25.9666,62400.0],["2025-08-18",25.9568,26.605,25.8291,25.9568,52300.0],["2025-08-19",25.8095,26.605,25.3872,25.6131,41600.0],["2025-08-20",25.7015,25.9274,25.2988,25.8095,46000.0],["2025-08-21",25.7211,26.33,25.4068,26.1827,39600.0],["2025-08-22",26.2122,28.196,26.2122,27.4005,127200.0],["2025-08-25",27.3416,27.3416,26.8014,26.9095,50000.0],["2025-08-26",28.2353,30.7396,28.2353,29.3942,169000.0],["2025-08-27",29.3843,30.2093,29.2861,30.1307,58900.0],["2025-08-28",30.1307,30.4155,29.3942,30.1209,50500.0],["2025-08-29",29.9343,30.1504,29.3647,29.8852,61800.0],["2025-09-02",29.7223,30.2258,29.2682,29.6137,58000.0],["2025-09-03",29.4262,30.0579,28.7451,28.8043,48700.0],["2025-09-04",29.0116,29.821,29.0116,29.4953,58300.0],["2025-09-05",29.4558,29.7618,28.6266,28.7451,31100.0],["2025-09-08",28.7451,29.7125,28.3897,29.288,70700.0],["2025-09-09",29.0313,29.3472,28.6464,28.7944,25800.0],["2025-09-10",28.8438,28.8833,28.291,28.5476,32400.0],["2025-09-11",28.6167,29.1399,28.4687,29.0412,30300.0],["2025-09-12",28.6069,28.8043,28.2713,28.4785,39800.0],["2025-09-15",28.6069,29.3077,28.3305,29.2979,53700.0],["2025-09-16",29.1301,29.209,28.5674,28.8142,33300.0],["2025-09-17",28.9721,30.2356,28.6464,29.1695,33500.0],["2025-09-18",29.0412,30.3146,29.0412,30.2258,59600.0],["2025-09-19",30.4331,30.4331,28.6365,28.7056,64100.0],["2025-09-22",28.7056,29.1498,28.2022,29.0511,54200.0],["2025-09-23",29.2485,29.4558,28.7747,29.1103,37800.0],["2025-09-24",29.1498,29.2584,28.5378,28.9721,39600.0],["2025-09-25",28.7253,29.0906,28.5279,29.0412,27300.0],["2025-09-26",28.9524,29.6927,28.8734,29.367,30200.0],["2025-09-29",29.4854,29.4854,28.5575,29.1498,42000.0],["2025-09-30",29.0215,29.6335,28.8635,29.4064,33600.0],["2025-10-01",29.4064,30.0185,29.1893,29.7421,29400.0],["2025-10-02",29.7618,30.2356,29.7519,30.1369,35900.0],["2025-10-03",30.1073,30.976,29.7618,30.0876,55800.0],["2025-10-06",29.6236,29.6236,28.4193,28.5378,26600.0],["2025-10-07",28.5378,28.7352,27.4125,27.6099,35100.0],["2025-10-08",27.8961,28.1824,27.8369,28.064,20500.0],["2025-10-09",27.9455,28.7944,27.5408,27.5803,43800.0],["2025-10-10",27.5803,28.1133,25.9515,26.2378,39900.0],["2025-10-13",26.8695,27.2743,26.6919,27.0472,28800.0],["2025-10-14",26.9485,27.8369,26.9485,27.1361,65100.0],["2025-10-15",27.1459,27.6296,26.8991,27.1657,50100.0],["2025-10-16",27.1459,27.4421,26.3858,26.6228,47700.0],["2025-10-17",26.5537,26.9485,26.5537,26.7116,52300.0],["2025-10-20",27.0176,27.8468,26.8399,27.4816,121100.0],["2025-10-21",27.679,28.7056,27.679,28.2515,54000.0],["2025-10-22",28.4884,28.6266,27.9455,28.1627,44200.0],["2025-10-23",28.1627,29.288,28.1627,29.0511,60400.0],["2025-10-24",29.4755,29.9,28.8339,29.5348,51800.0],["2025-10-27",29.5545,30.3343,28.8833,28.9919,42400.0],["2025-10-28",29.209,29.5841,28.1528,29.5446,105200.0],["2025-10-29",30.0678,30.8674,26.8695,28.7648,253300.0],["2025-10-30",28.7648,29.1399,27.6395,27.8369,108600.0],["2025-10-31",27.827,28.676,27.5112,27.827,86200.0],["2025-11-03",28.1133,29.3373,27.6395,28.1429,91100.0],["2025-11-04",27.6,28.597,27.6,28.1627,132600.0],["2025-11-05",28.1627,29.6434,28.0146,28.9129,92200.0],["2025-11-06",28.6069,32.97,28.6069,29.4459,371700.0],["2025-11-07",29.1202,29.7519,28.1429,29.3571,145100.0],["2025-11-10",29.9099,29.9691,29.1695,29.2288,150100.0],["2025-11-11",29.1399,30.9365,29.1399,30.2159,84400.0],["2025-11-12",29.9197,31.0155,29.1991,29.6828,76800.0],["2025-11-13",29.7026,30.1567,29.2979,29.9296,63100.0],["2025-11-14",29.7519,29.9987,29.2386,29.7519,52000.0],["2025-11-17",29.7125,29.9099,29.1004,29.288,96300.0],["2025-11-18",29.6434,29.6434,28.37,28.8537,85300.0],["2025-11-19",28.8142,29.3571,28.4095,28.824,61400.0],["2025-11-20",29.3373,30.0382,28.2318,28.903,68300.0],["2025-11-21",28.9228,30.0185,28.9228,29.5348,36000.0],["2025-11-24",29.3373,29.7914,29.1202,29.2979,37400.0],["2025-11-25",29.5841,30.5416,29.367,30.2356,44000.0],["2025-11-26",30.1567,31.0944,29.5545,30.3047,52600.0],["2025-11-28",30.0382,30.3047,29.6631,29.979,26600.0],["2025-12-01",29.8252,30.4999,29.1207,29.8053,48200.0],["2025-12-02",29.8053,30.5594,29.3489,29.6863,33100.0],["2025-12-03",29.7458,30.361,29.2001,29.8252,34600.0],["2025-12-04",29.8153,29.8153,28.7139,28.9818,30500.0],["2025-12-05",28.8032,29.21,28.704,28.8925,15500.0],["2025-12-08",28.8925,29.3688,28.456,28.575,26600.0],["2025-12-09",28.7635,29.8847,28.5949,28.8429,25600.0],["2025-12-10",28.6941,30.361,28.6941,29.855,197000.0],["2025-12-11",29.9939,30.7479,29.855,30.7281,30800.0],["2025-12-12",30.5693,31.2539,30.3411,30.996,63100.0],["2025-12-15",31.0654,31.2043,30.6785,30.9662,24300.0],["2025-12-16",30.2717,31.2639,30.2717,30.7578,25200.0],["2025-12-17",30.738,30.738,29.9343,30.5098,30700.0],["2025-12-18",30.8571,30.9364,30.1824,30.4701,40500.0],["2025-12-19",30.2915,30.3114,29.5176,29.6367,42500.0],["2025-12-22",29.5573,30.1625,29.3688,29.716,33400.0],["2025-12-23",29.6466,29.9343,29.5176,29.6367,29700.0],["2025-12-24",29.974,30.1427,29.855,29.9839,7900.0],["2025-12-26",29.6268,30.1824,29.6268,29.7855,19000.0],["2025-12-29",29.6069,30.2121,29.6069,29.845,35100.0],["2025-12-30",29.9244,29.9244,29.2795,29.5176,23900.0],["2025-12-31",29.468,29.9542,28.9223,29.1009,26200.0],["2026-01-02",29.1009,29.1009,28.2476,28.446,31000.0],["2026-01-05",28.4659,29.1406,28.4659,28.6941,30300.0],["2026-01-06",28.9521,28.9521,28.3667,28.833,37500.0],["2026-01-07",28.8528,28.9124,28.1186,28.7933,33100.0],["2026-01-08",28.6246,30.7281,28.6246,30.2221,38300.0],["2026-01-09",30.49,30.5892,29.7657,30.1923,38000.0],["2026-01-12",29.9939,30.4106,29.6367,29.9641,22200.0],["2026-01-13",30.1129,32.1469,30.1129,32.0775,31900.0],["2026-01-14",31.8294,31.8294,31.0059,31.6905,31100.0],["2026-01-15",31.5516,33.2681,31.5516,32.7521,39000.0],["2026-01-16",32.5239,33.2582,32.0675,32.0973,35100.0],["2026-01-20",31.75,32.3255,31.6607,32.0973,31500.0],["2026-01-21",32.3751,33.4665,32.3354,33.3276,33600.0],["2026-01-22",33.3475,34.0916,32.8315,33.2681,37400.0],["2026-01-23",33.2383,33.6253,32.5041,32.9407,23100.0],["2026-01-26",32.7521,33.0597,32.1767,32.9109,39100.0],["2026-01-27",33.0101,34.0222,32.5438,33.7443,40000.0],["2026-01-28",33.3078,33.9229,31.1051,31.1944,64600.0],["2026-01-29",31.1944,31.8393,30.8571,31.8393,22900.0],["2026-01-30",31.3829,32.0378,31.1746,31.9385,21400.0],["2026-02-02",32.0576,33.5261,32.0576,32.9109,29400.0],["2026-02-03",32.7025,32.8712,31.8989,32.8117,31300.0],["2026-02-04",33.1093,33.7344,32.643,33.0101,29900.0],["2026-02-05",32.7125,33.536,32.4942,32.9407,43900.0],["2026-02-06",33.3375,33.6451,33.0796,33.0796,22700.0],["2026-02-09",33.0696,33.0696,32.266,32.643,17700.0],["2026-02-10",32.9208,33.2284,31.9683,32.1668,23000.0],["2026-02-11",32.5239,32.8811,31.8493,32.5537,24200.0],["2026-02-12",32.7918,32.891,32.1568,32.7125,17800.0],["2026-02-13",32.8315,33.3276,32.5239,32.8514,14800.0],["2026-02-17",32.5934,34.0221,32.4743,33.655,28100.0],["2026-02-18",33.7344,34.3397,33.1788,33.536,24700.0],["2026-02-19",33.1093,33.4268,32.3751,33.2284,21200.0],["2026-02-20",33.3871,33.9825,32.9605,33.4864,25800.0],["2026-02-23",33.5062,33.784,32.137,32.514,33300.0],["2026-02-24",32.5239,33.6749,32.5239,33.2284,31100.0],["2026-02-25",41.6025,46.613,41.6025,45.6407,355200.0],["2026-02-26",46.4146,48.3196,45.9383,47.377,166000.0],["2026-02-27",46.7519,47.7342,44.3211,44.8469,77100.0],["2026-03-02",44.613,45.7579,43.3087,45.1207,60500.0],["2026-03-03",44.1749,45.9869,43.1494,45.4493,38800.0],["2026-03-04",45.4493,45.7579,44.9216,45.2402,24700.0],["2026-03-05",44.5532,45.3397,44.3342,44.832,49700.0],["2026-03-06",43.9957,44.5134,42.6516,43.5775,47600.0],["2026-03-09",42.7213,43.9758,42.2036,43.3585,97400.0],["2026-03-10",43.2988,45.1008,43.2092,44.0753,58000.0],["2026-03-11",43.5277,43.9359,42.8707,43.3983,52400.0],["2026-03-12",43.1992,43.9359,41.8551,43.7368,65900.0],["2026-03-13",44.1351,44.145,41.656,42.4326,69800.0],["2026-03-16",43.0299,43.8264,42.1538,42.2932,51000.0],["2026-03-17",42.3032,43.3087,41.7854,41.895,51900.0],["2026-03-18",41.7058,43.1494,41.1881,41.4469,69900.0],["2026-03-19",40.9392,41.1084,39.6748,40.1527,55100.0],["2026-03-20",40.4414,40.4414,38.6493,38.8484,59100.0],["2026-03-23",40.073,40.8197,38.7688,38.9679,42100.0],["2026-03-24",39.1172,40.0631,38.8285,39.2068,33800.0],["2026-03-25",39.5852,40.073,38.3307,38.8982,43500.0],["2026-03-26",38.6294,39.5752,37.2057,38.032,72000.0],["2026-03-27",37.6935,38.6593,37.4446,37.7433,54900.0],["2026-03-30",38.1316,38.9679,37.4745,38.032,62500.0],["2026-03-31",38.719,39.177,38.0519,38.5497,74200.0],["2026-04-01",38.8186,39.4856,38.3805,38.5,31800.0],["2026-04-02",38.1415,38.5199,37.1459,38.5199,30700.0],["2026-04-06",38.5199,39.3263,37.4546,38.9978,49400.0],["2026-04-07",38.3008,40.3518,38.0221,40.0033,67900.0],["2026-04-08",41.7158,42.4724,40.9193,41.4868,61900.0],["2026-04-09",41.3474,43.5974,40.9193,43.5078,33800.0],["2026-04-10",43.2888,44.1351,42.6914,42.9204,59900.0],["2026-04-13",42.8906,43.1494,41.8352,42.1439,36500.0],["2026-04-14",42.0543,42.2832,41.4967,41.5963,22600.0],["2026-04-15",41.198,42.4127,41.198,41.895,33700.0],["2026-04-16",41.5764,42.2434,41.3972,42.0841,46100.0],["2026-04-17",42.6715,44.6329,42.6715,43.697,77400.0],["2026-04-20",43.6671,43.9459,42.7213,43.7866,30000.0],["2026-04-21",43.8264,43.8264,42.7711,42.9304,32700.0],["2026-04-22",43.1693,44.1749,41.9049,43.2291,112500.0],["2026-04-23",43.2291,43.4481,42.4625,43.1096,37200.0],["2026-04-24",42.8707,43.4083,42.1737,42.572,40100.0],["2026-04-27",42.6218,43.5775,42.3529,43.0299,53800.0],["2026-04-28",43.0299,44.0554,42.5023,43.6472,88500.0],["2026-04-29",38.3307,40.0929,34.7266,36.0508,331500.0],["2026-04-30",35.5131,37.355,35.095,36.5087,97400.0],["2026-05-01",36.688,38.3506,36.5486,37.2355,95600.0],["2026-05-04",36.8273,38.042,35.9512,36.1304,101900.0],["2026-05-05",36.4689,37.0464,35.991,36.23,83000.0],["2026-05-06",36.449,36.7975,35.8815,36.0707,38700.0],["2026-05-07",36.2997,36.7875,35.8417,36.1304,66400.0],["2026-05-08",36.0209,38.0221,35.9213,37.2156,57000.0],["2026-05-11",36.9269,37.4347,34.2686,34.4478,44800.0],["2026-05-12",34.4678,34.4678,32.1281,32.7852,73300.0],["2026-05-13",32.7852,33.1038,31.8692,33.0341,101700.0],["2026-05-14",33.4025,33.5618,32.1679,32.9843,89000.0],["2026-05-15",32.606,34.4678,32.606,33.5717,116500.0],["2026-05-18",33.8704,34.8262,33.0938,34.189,57400.0],["2026-05-19",34.7366,35.8417,33.8903,34.8361,83600.0],["2026-05-20",34.7167,35.4932,34.3981,35.4833,68100.0],["2026-05-21",35.1647,36.0607,34.5972,35.6227,48100.0],["2026-05-22",35.6724,36.2897,35.1746,35.5928,29300.0],["2026-05-26",35.6426,36.8273,35.6426,36.7477,56500.0],["2026-05-27",36.8373,38.0619,36.8373,38.042,44300.0],["2026-05-28",37.9026,38.6294,36.897,38.4601,40900.0],["2026-05-29",38.5099,38.948,38.0718,38.49,42000.0],["2026-06-01",38.44,39.24,37.78,39.23,61700.0],["2026-06-02",39.16,39.5,38.36,38.47,41200.0],["2026-06-03",38.37,38.4,35.47,36.69,84900.0],["2026-06-04",36.87,37.73,35.78,37.28,46300.0],["2026-06-05",37.38,37.95,36.83,37.45,30900.0],["2026-06-08",37.5,38.37,37.5,37.96,49800.0],["2026-06-09",38.53,39.95,36.45,38.67,54800.0],["2026-06-10",38.81,39.49,38.16,38.57,36700.0],["2026-06-11",38.6,39.9,38.44,39.67,25400.0],["2026-06-12",39.67,40.52,39.55,40.1,30100.0],["2026-06-15",40.23,40.62,39.96,40.03,26200.0],["2026-06-16",40.02,40.5,39.85,40.11,29700.0],["2026-06-17",40.11,40.84,39.67,40.0,45600.0],["2026-06-18",40.73,42.35,40.25,41.67,54500.0],["2026-06-22",41.67,41.71,40.03,40.85,43100.0],["2026-06-23",40.73,41.35,40.21,40.51,48000.0],["2026-06-24",40.51,41.82,40.31,40.65,66700.0],["2026-06-25",40.69,41.55,39.84,40.41,46900.0],["2026-06-26",40.41,41.78,40.38,41.28,148200.0],["2026-06-29",41.37,41.61,39.89,41.49,87900.0],["2026-06-30",41.43,41.98,40.5,41.24,104300.0],["2026-07-01",41.29,42.1,40.92,41.84,69300.0],["2026-07-02",41.96,42.42,39.95,40.26,43800.0],["2026-07-06",40.26,41.0,39.5,39.71,47700.0],["2026-07-07",39.71,40.25,39.04,39.84,40200.0],["2026-07-08",39.99,39.99,38.5,38.96,62400.0],["2026-07-09",38.96,39.4,38.18,39.36,39600.0],["2026-07-10",39.44,40.69,39.1,40.16,34200.0],["2026-07-13",40.25,41.64,40.01,40.2,48800.0],["2026-07-14",40.2,40.75,39.69,39.77,47000.0],["2026-07-15",39.85,41.5,39.85,41.07,49300.0],["2026-07-16",41.01,41.97,41.01,41.22,47800.0],["2026-07-17",40.77,42.5,40.68,40.94,52500.0],["2026-07-20",41.03,41.5,40.29,40.98,55100.0],["2026-07-21",40.74,41.7,40.72,40.98,43000.0],["2026-07-22",40.86,41.5,40.07,41.22,34500.0],["2026-07-23",40.6,40.75,39.3,40.1,52200.0],["2026-07-24",40.25,40.81,39.63,40.37,36500.0],["2026-07-27",41.0,41.54,40.7,41.54,42400.0],["2026-07-28",41.61,43.49,41.61,42.73,95400.0],["2026-07-29",49.5,50.73,47.42,49.1,245300.0],["2026-07-30",49.58,49.84,48.03,48.93,161125.0],["2026-07-31",48.84,49.49,46.155,48.84,97540.970051],["2026-08-03",49.5,51.41,49.21,50.78,77411.422145],["2026-08-04",50.96,53.01,49.765,50.47,101628.559879],["2026-08-05",50.11,50.18,49.22,49.95,51146.221685],["2026-08-06",49.95,50.47,49.44,49.71,99861.488119],["2026-08-07",49.86,50.28,48.9,49.23,45518.466018]]}