{"t":"RNST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-04-24",1.7978,1.9508,1.7978,1.9508,6581.0],["1992-04-27",1.9508,1.9508,1.9508,1.9508,0.0],["1992-04-28",1.8743,1.8743,1.836,1.836,1519.0],["1992-04-29",1.836,1.836,1.836,1.836,0.0],["1992-04-30",1.836,1.836,1.836,1.836,0.0],["1992-05-01",1.9125,1.9125,1.9125,1.9125,15188.0],["1992-05-04",1.9508,1.9508,1.9508,1.9508,506.0],["1992-05-05",1.9508,1.9508,1.9508,1.9508,0.0],["1992-05-06",1.9125,1.9125,1.9125,1.9125,5063.0],["1992-05-07",1.9125,1.9125,1.9125,1.9125,0.0],["1992-05-08",1.9125,1.9125,1.9125,1.9125,0.0],["1992-05-11",1.9125,1.9125,1.9125,1.9125,0.0],["1992-05-12",1.9125,1.9125,1.9125,1.9125,0.0],["1992-05-13",1.836,1.836,1.836,1.836,1519.0],["1992-05-14",1.9508,1.9508,1.9508,1.9508,506.0],["1992-05-15",1.9508,1.9508,1.9508,1.9508,0.0],["1992-05-18",1.9508,1.9508,1.9508,1.9508,0.0],["1992-05-19",1.9508,1.9508,1.9508,1.9508,0.0],["1992-05-20",1.9508,1.9508,1.9508,1.9508,506.0],["1992-05-21",1.9508,1.9508,1.9508,1.9508,506.0],["1992-05-22",1.9508,1.9508,1.9508,1.9508,506.0],["1992-05-26",1.9508,1.9508,1.9508,1.9508,0.0],["1992-05-27",1.8743,1.9125,1.8743,1.9125,4050.0],["1992-05-28",1.9125,1.9508,1.9125,1.9508,15188.0],["1992-05-29",1.9508,1.9508,1.9508,1.9508,0.0],["1992-06-01",1.9508,1.9508,1.9508,1.9508,0.0],["1992-06-02",1.9508,1.9508,1.9508,1.9508,0.0],["1992-06-03",1.8743,1.9317,1.8743,1.9317,8100.0],["1992-06-04",1.9317,1.9317,1.9317,1.9317,0.0],["1992-06-05",1.9508,1.9508,1.8743,1.9508,4556.0],["1992-06-08",1.9508,1.9508,1.9508,1.9508,0.0],["1992-06-09",1.9508,1.9508,1.9508,1.9508,0.0],["1992-06-10",1.9508,1.9508,1.9508,1.9508,0.0],["1992-06-11",1.9508,1.9508,1.9508,1.9508,0.0],["1992-06-12",1.9508,1.9508,1.9508,1.9508,0.0],["1992-06-15",1.9508,1.9508,1.9508,1.9508,0.0],["1992-06-16",1.9508,1.9508,1.9508,1.9508,0.0],["1992-06-17",1.9508,1.9508,1.9508,1.9508,0.0],["1992-06-18",1.9508,1.9508,1.9508,1.9508,0.0],["1992-06-19",1.9508,1.9508,1.9508,1.9508,0.0],["1992-06-22",1.9508,1.9508,1.9508,1.9508,0.0],["1992-06-23",1.9508,1.9508,1.9508,1.9508,0.0],["1992-06-24",1.9508,1.9508,1.9508,1.9508,0.0],["1992-06-25",1.9508,1.9508,1.9508,1.9508,0.0],["1992-06-26",1.9125,2.0082,1.9125,2.0082,3544.0],["1992-06-29",2.0082,2.0082,2.0082,2.0082,0.0],["1992-06-30",2.0082,2.0082,2.0082,2.0082,0.0],["1992-07-01",2.0082,2.0082,2.0082,2.0082,0.0],["1992-07-02",1.989,1.989,1.989,1.989,10125.0],["1992-07-06",1.989,1.989,1.989,1.989,0.0],["1992-07-07",1.989,1.989,1.989,1.989,0.0],["1992-07-08",2.0655,2.0655,2.0082,2.0082,3544.0],["1992-07-09",2.0082,2.0273,2.0082,2.0273,2531.0],["1992-07-10",2.0751,2.142,2.0751,2.142,4050.0],["1992-07-13",2.142,2.142,2.142,2.142,0.0],["1992-07-14",2.0082,2.0082,2.0082,2.0082,506.0],["1992-07-15",2.0082,2.0082,2.0082,2.0082,1013.0],["1992-07-16",2.0082,2.0082,2.0082,2.0082,0.0],["1992-07-17",2.0082,2.0751,2.0082,2.0751,8100.0],["1992-07-20",2.0751,2.0751,2.0751,2.0751,0.0],["1992-07-21",2.0751,2.0751,2.0751,2.0751,0.0],["1992-07-22",2.142,2.142,2.142,2.142,2531.0],["1992-07-23",2.0273,2.0273,2.0273,2.0273,300206.0],["1992-07-24",2.0273,2.0273,2.0273,2.0273,0.0],["1992-07-27",2.0273,2.0273,2.0273,2.0273,0.0],["1992-07-28",2.0273,2.0273,2.0273,2.0273,0.0],["1992-07-29",2.0273,2.0273,2.0273,2.0273,26831.0],["1992-07-30",2.0082,2.0082,2.0082,2.0082,1519.0],["1992-07-31",2.0273,2.0273,2.0273,2.0273,50625.0],["1992-08-03",2.0273,2.0273,2.0273,2.0273,3544.0],["1992-08-04",2.0273,2.0273,2.0273,2.0273,0.0],["1992-08-05",2.0273,2.0273,2.0273,2.0273,1013.0],["1992-08-06",2.0273,2.0273,2.0273,2.0273,0.0],["1992-08-07",2.0273,2.0273,2.0273,2.0273,0.0],["1992-08-10",2.0273,2.0273,2.0273,2.0273,0.0],["1992-08-11",2.0273,2.0273,2.0273,2.0273,0.0],["1992-08-12",2.0273,2.0273,2.0273,2.0273,0.0],["1992-08-13",2.0273,2.0273,2.0273,2.0273,0.0],["1992-08-14",2.0273,2.0273,2.0273,2.0273,0.0],["1992-08-17",2.0273,2.0273,2.0273,2.0273,0.0],["1992-08-18",2.0273,2.0273,2.0273,2.0273,0.0],["1992-08-19",2.0847,2.0847,2.0847,2.0847,2531.0],["1992-08-20",2.0847,2.0847,2.0847,2.0847,0.0],["1992-08-21",2.0847,2.0847,2.0847,2.0847,0.0],["1992-08-24",2.0847,2.0847,2.0847,2.0847,0.0],["1992-08-25",2.0847,2.0847,2.0847,2.0847,0.0],["1992-08-26",2.0847,2.0847,2.0847,2.0847,0.0],["1992-08-27",2.0273,2.0273,2.0273,2.0273,506.0],["1992-08-28",2.0273,2.0273,2.0273,2.0273,0.0],["1992-08-31",2.0273,2.0273,2.0273,2.0273,0.0],["1992-09-01",2.0273,2.0273,2.0273,2.0273,0.0],["1992-09-02",2.0847,2.0847,2.0847,2.0847,1013.0],["1992-09-03",2.0847,2.0847,2.0847,2.0847,0.0],["1992-09-04",2.0847,2.0847,2.0847,2.0847,0.0],["1992-09-08",2.0847,2.0847,2.0847,2.0847,0.0],["1992-09-09",2.0847,2.0847,2.0847,2.0847,0.0],["1992-09-10",2.0847,2.0847,2.0847,2.0847,0.0],["1992-09-11",2.0847,2.0847,2.0847,2.0847,0.0],["1992-09-14",2.0847,2.0847,2.0847,2.0847,0.0],["1992-09-15",2.0847,2.0847,2.0847,2.0847,0.0],["1992-09-16",2.056,2.056,2.056,2.056,11644.0],["1992-09-17",2.0273,2.0273,2.0273,2.0273,506.0],["1992-09-18",2.0273,2.0273,2.0273,2.0273,0.0],["1992-09-21",2.0273,2.0273,2.0273,2.0273,0.0],["1992-09-22",2.0273,2.0273,2.0273,2.0273,0.0],["1992-09-23",2.0273,2.0273,2.0273,2.0273,506.0],["1992-09-24",2.0273,2.0273,2.0273,2.0273,0.0],["1992-09-25",2.0273,2.0273,2.0273,2.0273,0.0],["1992-09-28",2.0273,2.0273,2.0273,2.0273,0.0],["1992-09-29",2.0273,2.0273,2.0273,2.0273,0.0],["1992-09-30",2.0273,2.0273,2.0273,2.0273,0.0],["1992-10-01",2.0273,2.0273,2.0273,2.0273,0.0],["1992-10-02",2.0273,2.0273,2.0273,2.0273,0.0],["1992-10-05",2.0273,2.0273,2.0273,2.0273,0.0],["1992-10-06",2.0655,2.1325,2.0655,2.1325,11138.0],["1992-10-07",2.142,2.142,2.142,2.142,1519.0],["1992-10-08",2.142,2.1803,2.142,2.1803,2025.0],["1992-10-09",2.1803,2.2472,2.1803,2.2472,24300.0],["1992-10-12",2.2472,2.2472,2.2472,2.2472,0.0],["1992-10-13",2.2568,2.2568,2.2568,2.2568,1519.0],["1992-10-14",2.2568,2.2568,2.2568,2.2568,11138.0],["1992-10-15",2.2568,2.2568,2.2568,2.2568,0.0],["1992-10-16",2.2568,2.2568,2.2568,2.2568,0.0],["1992-10-19",2.2568,2.2568,2.2568,2.2568,0.0],["1992-10-20",2.2568,2.2568,2.2568,2.2568,0.0],["1992-10-21",2.295,2.3524,2.295,2.3524,14175.0],["1992-10-22",2.295,2.295,2.295,2.295,3544.0],["1992-10-23",2.295,2.295,2.295,2.295,0.0],["1992-10-26",2.295,2.295,2.295,2.295,0.0],["1992-10-27",2.3524,2.3524,2.295,2.295,3038.0],["1992-10-28",2.295,2.295,2.295,2.295,0.0],["1992-10-29",2.295,2.295,2.295,2.295,0.0],["1992-10-30",2.295,2.295,2.295,2.295,0.0],["1992-11-02",2.295,2.295,2.295,2.295,0.0],["1992-11-03",2.295,2.295,2.295,2.295,1519.0],["1992-11-04",2.295,2.295,2.295,2.295,0.0],["1992-11-05",2.295,2.295,2.295,2.295,0.0],["1992-11-06",2.295,2.295,2.295,2.295,0.0],["1992-11-09",2.295,2.295,2.295,2.295,0.0],["1992-11-10",2.295,2.295,2.295,2.295,1013.0],["1992-11-11",2.295,2.295,2.295,2.295,0.0],["1992-11-12",2.295,2.295,2.295,2.295,0.0],["1992-11-13",2.295,2.295,2.295,2.295,0.0],["1992-11-16",2.295,2.295,2.295,2.295,0.0],["1992-11-17",2.295,2.295,2.295,2.295,0.0],["1992-11-18",2.295,2.295,2.295,2.295,0.0],["1992-11-19",2.295,2.3524,2.295,2.3524,3038.0],["1992-11-20",2.3524,2.3524,2.3524,2.3524,0.0],["1992-11-23",2.3524,2.3524,2.3524,2.3524,0.0],["1992-11-24",2.3333,2.4098,2.3333,2.3333,10125.0],["1992-11-25",2.3333,2.3333,2.3333,2.3333,0.0],["1992-11-27",2.3333,2.3333,2.3333,2.3333,0.0],["1992-11-30",2.3333,2.3333,2.3333,2.3333,0.0],["1992-12-01",2.3333,2.3333,2.3333,2.3333,0.0],["1992-12-02",2.3333,2.3333,2.3333,2.3333,0.0],["1992-12-03",2.3333,2.3333,2.3333,2.3333,0.0],["1992-12-04",2.3333,2.3333,2.3333,2.3333,0.0],["1992-12-07",2.3333,2.3333,2.3333,2.3333,0.0],["1992-12-08",2.3333,2.3333,2.3333,2.3333,0.0],["1992-12-09",2.3333,2.3333,2.3333,2.3333,0.0],["1992-12-10",2.3715,2.3715,2.3715,2.3715,5569.0],["1992-12-11",2.3715,2.3715,2.3715,2.3715,0.0],["1992-12-14",2.3333,2.448,2.3333,2.3333,4556.0],["1992-12-15",2.3333,2.3333,2.3333,2.3333,0.0],["1992-12-16",2.3333,2.3333,2.3333,2.3333,1519.0],["1992-12-17",2.3333,2.3333,2.3333,2.3333,0.0],["1992-12-18",2.3333,2.3333,2.3333,2.3333,0.0],["1992-12-21",2.3333,2.3333,2.3333,2.3333,0.0],["1992-12-22",2.4098,2.4098,2.4098,2.4098,1519.0],["1992-12-23",2.4098,2.4098,2.4098,2.4098,0.0],["1992-12-24",2.4098,2.4098,2.4098,2.4098,0.0],["1992-12-28",2.4098,2.4098,2.4098,2.4098,0.0],["1992-12-29",2.4098,2.4098,2.4098,2.4098,0.0],["1992-12-30",2.4098,2.4098,2.4098,2.4098,0.0],["1992-12-31",2.3333,2.3333,2.3333,2.3333,8606.0],["1993-01-04",2.3333,2.3907,2.3333,2.3907,1013.0],["1993-01-05",2.3524,2.3524,2.3524,2.3524,9619.0],["1993-01-06",2.3524,2.3524,2.3524,2.3524,0.0],["1993-01-07",2.3333,2.3333,2.3333,2.3333,506.0],["1993-01-08",2.3333,2.3333,2.3333,2.3333,0.0],["1993-01-11",2.3333,2.3333,2.3333,2.3333,0.0],["1993-01-12",2.3333,2.3333,2.3333,2.3333,0.0],["1993-01-13",2.3333,2.3333,2.3333,2.3333,0.0],["1993-01-14",2.3333,2.3333,2.3333,2.3333,2531.0],["1993-01-15",2.3524,2.3524,2.3333,2.3524,3038.0],["1993-01-18",2.3524,2.3524,2.3524,2.3524,0.0],["1993-01-19",2.3524,2.3524,2.3524,2.3524,0.0],["1993-01-20",2.3811,2.3811,2.3811,2.3811,15188.0],["1993-01-21",2.3811,2.3811,2.3811,2.3811,0.0],["1993-01-22",2.3811,2.3811,2.3811,2.3811,0.0],["1993-01-25",2.3811,2.3811,2.3811,2.3811,0.0],["1993-01-26",2.3811,2.3811,2.3811,2.3811,0.0],["1993-01-27",2.3811,2.3811,2.3811,2.3811,0.0],["1993-01-28",2.3811,2.3811,2.3811,2.3811,0.0],["1993-01-29",2.3811,2.3811,2.3811,2.3811,0.0],["1993-02-01",2.3811,2.3811,2.3811,2.3811,0.0],["1993-02-02",2.3811,2.3811,2.3811,2.3811,0.0],["1993-02-03",2.3811,2.3811,2.3811,2.3811,0.0],["1993-02-04",2.3524,2.3524,2.3524,2.3524,8100.0],["1993-02-05",2.3524,2.4863,2.3524,2.4863,2025.0],["1993-02-08",2.4863,2.4863,2.4863,2.4863,0.0],["1993-02-09",2.4863,2.4863,2.4863,2.4863,0.0],["1993-02-10",2.4863,2.4863,2.4863,2.4863,0.0],["1993-02-11",2.4863,2.4863,2.3715,2.4863,6075.0],["1993-02-12",2.4863,2.4863,2.3907,2.3907,1519.0],["1993-02-16",2.3907,2.3907,2.3907,2.3907,0.0],["1993-02-17",2.4863,2.4863,2.4863,2.4863,506.0],["1993-02-18",2.4863,2.4863,2.4863,2.4863,0.0],["1993-02-19",2.4098,2.5054,2.3907,2.3907,6075.0],["1993-02-22",2.4098,2.4098,2.3715,2.3715,3038.0],["1993-02-23",2.3715,2.3715,2.3715,2.3715,0.0],["1993-02-24",2.3715,2.3715,2.3715,2.3715,0.0],["1993-02-25",2.3715,2.3715,2.3715,2.3715,5063.0],["1993-02-26",2.3524,2.3524,2.3524,2.3524,11138.0],["1993-03-01",2.3524,2.3524,2.3524,2.3524,0.0],["1993-03-02",2.3333,2.4289,2.295,2.4289,5063.0],["1993-03-03",2.4289,2.4289,2.4289,2.4289,0.0],["1993-03-04",2.3715,2.3715,2.3142,2.3142,3038.0],["1993-03-05",2.3142,2.3142,2.3142,2.3142,0.0],["1993-03-08",2.295,2.4098,2.295,2.4098,3038.0],["1993-03-09",2.4098,2.4098,2.4098,2.4098,1013.0],["1993-03-10",2.295,2.295,2.295,2.295,7594.0],["1993-03-11",2.295,2.295,2.295,2.295,1013.0],["1993-03-12",2.295,2.295,2.295,2.295,0.0],["1993-03-15",2.295,2.295,2.295,2.295,0.0],["1993-03-16",2.295,2.295,2.295,2.295,0.0],["1993-03-17",2.312,2.312,2.312,2.312,0.0],["1993-03-18",2.312,2.312,2.312,2.312,6581.0],["1993-03-19",2.312,2.312,2.312,2.312,0.0],["1993-03-22",2.312,2.312,2.312,2.312,1013.0],["1993-03-23",2.312,2.312,2.312,2.312,506.0],["1993-03-24",2.312,2.312,2.312,2.312,1519.0],["1993-03-25",2.312,2.312,2.312,2.312,0.0],["1993-03-26",2.312,2.312,2.312,2.312,0.0],["1993-03-29",2.2446,2.2446,2.2446,2.2446,50625.0],["1993-03-30",2.2253,2.2253,2.2253,2.2253,13163.0],["1993-03-31",2.2253,2.2253,2.2253,2.2253,0.0],["1993-04-01",2.2253,2.2253,2.2253,2.2253,0.0],["1993-04-02",2.2253,2.2638,2.2253,2.2638,14681.0],["1993-04-05",2.2638,2.2638,2.2638,2.2638,0.0],["1993-04-06",2.2638,2.2638,2.2638,2.2638,0.0],["1993-04-07",2.1964,2.1964,2.1964,2.1964,2025.0],["1993-04-08",2.1964,2.1964,2.1964,2.1964,1013.0],["1993-04-12",2.1964,2.312,2.1964,2.312,2025.0],["1993-04-13",2.1964,2.312,2.1964,2.312,14681.0],["1993-04-14",2.3505,2.3891,2.312,2.3891,21263.0],["1993-04-15",2.4276,2.4276,2.2735,2.3505,19238.0],["1993-04-16",2.4276,2.4276,2.4276,2.4276,2531.0],["1993-04-19",2.4083,2.4083,2.4083,2.4083,4050.0],["1993-04-20",2.4083,2.4083,2.4083,2.4083,0.0],["1993-04-21",2.2735,2.2735,2.2735,2.2735,506.0],["1993-04-22",2.2735,2.2735,2.2735,2.2735,0.0],["1993-04-23",2.312,2.312,2.2735,2.2735,8100.0],["1993-04-26",2.2735,2.312,2.2735,2.312,1013.0],["1993-04-27",2.312,2.312,2.312,2.312,0.0],["1993-04-28",2.312,2.312,2.312,2.312,0.0],["1993-04-29",2.312,2.312,2.312,2.312,0.0],["1993-04-30",2.312,2.312,2.312,2.312,0.0],["1993-05-03",2.312,2.312,2.312,2.312,0.0],["1993-05-04",2.312,2.312,2.312,2.312,0.0],["1993-05-05",2.312,2.312,2.312,2.312,0.0],["1993-05-06",2.312,2.312,2.312,2.312,0.0],["1993-05-07",2.312,2.312,2.312,2.312,0.0],["1993-05-10",2.312,2.312,2.312,2.312,0.0],["1993-05-11",2.312,2.312,2.312,2.312,0.0],["1993-05-12",2.312,2.312,2.312,2.312,1519.0],["1993-05-13",2.312,2.312,2.312,2.312,0.0],["1993-05-14",2.312,2.312,2.312,2.312,0.0],["1993-05-17",2.312,2.312,2.312,2.312,0.0],["1993-05-18",2.312,2.3891,2.312,2.312,8100.0],["1993-05-19",2.3987,2.3987,2.3987,2.3987,4050.0],["1993-05-20",2.3987,2.3987,2.3987,2.3987,0.0],["1993-05-21",2.3987,2.3987,2.3987,2.3987,0.0],["1993-05-24",2.3987,2.3987,2.3987,2.3987,0.0],["1993-05-25",2.3891,2.4276,2.3891,2.4276,6075.0],["1993-05-26",2.4276,2.4276,2.4276,2.4276,0.0],["1993-05-27",2.4276,2.4276,2.4276,2.4276,506.0],["1993-05-28",2.4276,2.4276,2.4276,2.4276,3038.0],["1993-06-01",2.3505,2.4661,2.3505,2.4661,5063.0],["1993-06-02",2.4661,2.4661,2.4661,2.4661,0.0],["1993-06-03",2.4661,2.4661,2.4661,2.4661,0.0],["1993-06-04",2.4661,2.4661,2.4661,2.4661,0.0],["1993-06-07",2.3505,2.3505,2.3505,2.3505,2025.0],["1993-06-08",2.3505,2.3505,2.3505,2.3505,0.0],["1993-06-09",2.3505,2.3505,2.3505,2.3505,0.0],["1993-06-10",2.3505,2.3505,2.3505,2.3505,0.0],["1993-06-11",2.4661,2.4661,2.4661,2.4661,2025.0],["1993-06-14",2.4661,2.4661,2.4661,2.4661,0.0],["1993-06-15",2.4661,2.4661,2.4661,2.4661,0.0],["1993-06-16",2.484,2.484,2.484,2.484,0.0],["1993-06-17",2.484,2.484,2.484,2.484,0.0],["1993-06-18",2.484,2.484,2.484,2.484,0.0],["1993-06-21",2.6392,2.6392,2.6392,2.6392,1519.0],["1993-06-22",2.6392,2.6392,2.6392,2.6392,5569.0],["1993-06-23",2.6392,2.6392,2.6392,2.6392,0.0],["1993-06-24",2.6392,2.6392,2.6392,2.6392,0.0],["1993-06-25",2.5616,2.7168,2.5616,2.7168,2531.0],["1993-06-28",2.6974,2.6974,2.6974,2.6974,2025.0],["1993-06-29",2.6004,2.6004,2.6004,2.6004,506.0],["1993-06-30",2.6004,2.6198,2.6004,2.6198,3544.0],["1993-07-01",2.6198,2.6198,2.6198,2.6198,0.0],["1993-07-02",2.7168,2.7168,2.7168,2.7168,2531.0],["1993-07-06",2.7557,2.7557,2.7557,2.7557,5063.0],["1993-07-07",2.9497,2.9497,2.9497,2.9497,506.0],["1993-07-08",3.0273,3.3378,3.0273,3.1826,20756.0],["1993-07-09",3.1826,3.1826,3.1826,3.1826,0.0],["1993-07-12",2.9497,2.9497,2.9497,2.9497,20250.0],["1993-07-13",2.9497,2.9497,2.8915,2.8915,2531.0],["1993-07-14",2.8721,2.9109,2.8721,2.9109,1519.0],["1993-07-15",2.9885,2.9885,2.9885,2.9885,8100.0],["1993-07-16",2.9885,2.9885,2.9885,2.9885,0.0],["1993-07-19",2.8721,2.9497,2.8721,2.9497,20250.0],["1993-07-20",2.8721,2.9885,2.8721,2.9885,9113.0],["1993-07-21",2.9885,2.9885,2.9885,2.9885,0.0],["1993-07-22",2.9885,2.9885,2.9885,2.9885,0.0],["1993-07-23",3.0273,3.0273,3.0273,3.0273,506.0],["1993-07-26",3.0273,3.0273,3.0273,3.0273,0.0],["1993-07-27",2.9497,2.9497,2.9497,2.9497,1519.0],["1993-07-28",2.9497,2.9497,2.9497,2.9497,0.0],["1993-07-29",2.9497,2.9497,2.9497,2.9497,0.0],["1993-07-30",2.9497,2.9497,2.9497,2.9497,0.0],["1993-08-02",2.9497,2.9497,2.9497,2.9497,0.0],["1993-08-03",2.9497,2.9497,2.9497,2.9497,0.0],["1993-08-04",2.9497,2.9497,2.9497,2.9497,0.0],["1993-08-05",2.9497,2.9497,2.9497,2.9497,0.0],["1993-08-06",2.9497,2.9497,2.9497,2.9497,0.0],["1993-08-09",2.9497,2.9497,2.9497,2.9497,0.0],["1993-08-10",3.2602,3.2602,3.2602,3.2602,1013.0],["1993-08-11",3.3378,3.3378,3.3378,3.3378,506.0],["1993-08-12",3.1826,3.1826,3.1826,3.1826,506.0],["1993-08-13",3.0273,3.105,3.0273,3.0273,4556.0],["1993-08-16",3.0273,3.0273,3.0273,3.0273,0.0],["1993-08-17",3.0273,3.0273,3.0273,3.0273,0.0],["1993-08-18",3.0273,3.0273,3.0273,3.0273,0.0],["1993-08-19",3.0273,3.0273,3.0273,3.0273,0.0],["1993-08-20",3.0273,3.0273,3.0273,3.0273,2025.0],["1993-08-23",3.1438,3.1438,3.0273,3.0273,2025.0],["1993-08-24",3.105,3.105,3.0273,3.0273,5063.0],["1993-08-25",3.1438,3.1438,3.1438,3.1438,506.0],["1993-08-26",3.1438,3.1438,3.1438,3.1438,0.0],["1993-08-27",3.1438,3.1438,3.1438,3.1438,0.0],["1993-08-30",3.0856,3.0856,3.0273,3.0273,10125.0],["1993-08-31",3.1826,3.1826,3.1826,3.1826,506.0],["1993-09-01",3.1826,3.1826,3.1826,3.1826,0.0],["1993-09-02",3.1826,3.1826,3.1826,3.1826,0.0],["1993-09-03",3.0856,3.0856,3.0273,3.0273,10125.0],["1993-09-07",3.0273,3.0273,3.0273,3.0273,0.0],["1993-09-08",3.0273,3.0273,3.0273,3.0273,0.0],["1993-09-09",3.0273,3.0273,3.0273,3.0273,0.0],["1993-09-10",3.0273,3.0273,3.0273,3.0273,0.0],["1993-09-13",3.0273,3.0273,3.0273,3.0273,0.0],["1993-09-14",2.9497,2.9497,2.9497,2.9497,506.0],["1993-09-15",2.9885,3.1826,2.9885,3.1826,1519.0],["1993-09-16",3.1826,3.1826,3.1826,3.1826,0.0],["1993-09-17",2.9497,3.0273,2.9497,2.9788,4050.0],["1993-09-20",2.9968,2.9968,2.9968,2.9968,0.0],["1993-09-21",3.0456,3.0456,3.0456,3.0456,2531.0],["1993-09-22",3.2018,3.2018,3.2018,3.2018,506.0],["1993-09-23",3.0261,3.0261,3.0261,3.0261,20250.0],["1993-09-24",3.0261,3.0261,3.0261,3.0261,0.0],["1993-09-27",3.0261,3.0261,3.0261,3.0261,0.0],["1993-09-28",2.9675,3.0651,2.9675,3.0456,5063.0],["1993-09-29",3.0456,3.0456,3.0456,3.0456,0.0],["1993-09-30",3.1237,3.1237,3.1237,3.1237,3038.0],["1993-10-01",3.1237,3.1237,3.1237,3.1237,0.0],["1993-10-04",3.1237,3.1237,3.1237,3.1237,0.0],["1993-10-05",2.9675,2.9675,2.9675,2.9675,506.0],["1993-10-06",3.1237,3.1237,3.1237,3.1237,3038.0],["1993-10-07",3.1237,3.1237,3.1237,3.1237,0.0],["1993-10-08",3.1237,3.1237,3.1237,3.1237,0.0],["1993-10-11",3.0456,3.0456,2.9675,2.9675,5063.0],["1993-10-12",3.1237,3.1237,2.9675,3.1237,5063.0],["1993-10-13",3.1237,3.1237,3.1237,3.1237,0.0],["1993-10-14",3.0456,3.0456,2.9675,2.9675,21263.0],["1993-10-15",3.0456,3.1237,2.9675,3.1237,7594.0],["1993-10-18",3.1237,3.1237,3.1237,3.1237,0.0],["1993-10-19",3.1237,3.1237,3.1237,3.1237,0.0],["1993-10-20",3.1237,3.1237,3.1237,3.1237,0.0],["1993-10-21",3.1237,3.1237,3.1237,3.1237,0.0],["1993-10-22",3.1237,3.1237,3.1237,3.1237,0.0],["1993-10-25",3.1237,3.1237,3.1237,3.1237,0.0],["1993-10-26",2.9675,2.9675,2.9675,2.9675,506.0],["1993-10-27",3.0846,3.1237,3.0846,3.1237,1519.0],["1993-10-28",3.1237,3.1237,3.1237,3.1237,0.0],["1993-10-29",3.1237,3.1237,3.1237,3.1237,4556.0],["1993-11-01",3.1237,3.1237,3.1237,3.1237,0.0],["1993-11-02",3.1237,3.1237,3.1237,3.1237,0.0],["1993-11-03",2.9675,3.0846,2.9675,3.0846,2025.0],["1993-11-04",3.0846,3.0846,3.0846,3.0846,0.0],["1993-11-05",3.0846,3.0846,3.0846,3.0846,0.0],["1993-11-08",3.0846,3.0846,3.0846,3.0846,0.0],["1993-11-09",3.0846,3.0846,3.0846,3.0846,0.0],["1993-11-10",3.0846,3.0846,3.0846,3.0846,0.0],["1993-11-11",3.0846,3.0846,3.0846,3.0846,0.0],["1993-11-12",3.0846,3.0846,3.0846,3.0846,0.0],["1993-11-15",2.9675,2.9675,2.9675,2.9675,506.0],["1993-11-16",2.9675,2.9675,2.9675,2.9675,0.0],["1993-11-17",2.9675,2.9675,2.9675,2.9675,0.0],["1993-11-18",2.9675,2.9675,2.9675,2.9675,0.0],["1993-11-19",2.9675,2.9675,2.9675,2.9675,506.0],["1993-11-22",2.9675,2.9675,2.9675,2.9675,0.0],["1993-11-23",2.9675,2.9675,2.9675,2.9675,0.0],["1993-11-24",2.9675,2.9675,2.9675,2.9675,0.0],["1993-11-26",2.9675,2.9675,2.9675,2.9675,0.0],["1993-11-29",2.9675,2.9675,2.9675,2.9675,0.0],["1993-11-30",3.1237,3.1237,2.9675,2.9675,9619.0],["1993-12-01",3.0456,3.0456,2.9675,2.9675,2025.0],["1993-12-02",2.8113,2.8113,2.8113,2.8113,506.0],["1993-12-03",2.8113,2.8113,2.8113,2.8113,506.0],["1993-12-06",2.8113,2.8113,2.8113,2.8113,0.0],["1993-12-07",2.8113,2.9675,2.8113,2.9675,1013.0],["1993-12-08",2.9675,2.9675,2.9675,2.9675,0.0],["1993-12-09",2.8113,2.8113,2.8113,2.8113,1013.0],["1993-12-10",2.8113,2.8113,2.8113,2.8113,0.0],["1993-12-13",2.8113,2.8113,2.8113,2.8113,0.0],["1993-12-14",2.8113,2.8113,2.8113,2.8113,0.0],["1993-12-15",2.8894,2.8894,2.8113,2.8113,3038.0],["1993-12-16",2.8504,2.8504,2.8504,2.8504,1013.0],["1993-12-17",2.8684,2.8684,2.8684,2.8684,0.0],["1993-12-20",2.8684,2.8684,2.8684,2.8684,0.0],["1993-12-21",2.8684,2.8684,2.8684,2.8684,0.0],["1993-12-22",2.8684,2.8684,2.7506,2.7506,15188.0],["1993-12-23",2.7506,2.7506,2.7506,2.7506,1013.0],["1993-12-27",2.7506,2.7506,2.7506,2.7506,0.0],["1993-12-28",2.7506,2.7506,2.7506,2.7506,506.0],["1993-12-29",2.9863,2.9863,2.9863,2.9863,1013.0],["1993-12-30",2.9863,2.9863,2.9863,2.9863,0.0],["1993-12-31",2.9863,2.9863,2.9863,2.9863,0.0],["1994-01-03",2.7899,2.8881,2.7899,2.8881,2025.0],["1994-01-04",2.8881,2.8881,2.8881,2.8881,0.0],["1994-01-05",2.8881,2.8881,2.8881,2.8881,0.0],["1994-01-06",2.839,2.839,2.839,2.839,19238.0],["1994-01-07",2.9667,2.9667,2.9667,2.9667,12150.0],["1994-01-10",2.9667,2.9667,2.9667,2.9667,0.0],["1994-01-11",2.8095,2.8684,2.7899,2.7899,14175.0],["1994-01-12",2.7899,2.7899,2.7899,2.7899,1519.0],["1994-01-13",2.9863,3.1042,2.7899,3.1042,3038.0],["1994-01-14",3.1042,3.1042,3.1042,3.1042,2531.0],["1994-01-17",2.7899,2.7899,2.7899,2.7899,506.0],["1994-01-18",3.0256,3.0256,3.0256,3.0256,3544.0],["1994-01-19",2.947,2.947,2.947,2.947,5063.0],["1994-01-20",2.947,2.947,2.947,2.947,0.0],["1994-01-21",3.1042,3.1042,3.1042,3.1042,4050.0],["1994-01-24",3.1042,3.1042,3.1042,3.1042,506.0],["1994-01-25",2.9863,2.9863,2.8291,2.8291,1013.0],["1994-01-26",3.1042,3.1042,3.1042,3.1042,5569.0],["1994-01-27",3.1042,3.1042,3.1042,3.1042,0.0],["1994-01-28",2.8291,2.8291,2.8291,2.8291,506.0],["1994-01-31",2.8291,3.1042,2.8291,3.1042,32400.0],["1994-02-01",3.1042,3.1042,3.1042,3.1042,506.0],["1994-02-02",3.1042,3.1042,3.1042,3.1042,0.0],["1994-02-03",3.1042,3.1042,3.1042,3.1042,506.0],["1994-02-04",3.1042,3.1042,3.1042,3.1042,0.0],["1994-02-07",3.1042,3.1042,3.1042,3.1042,0.0],["1994-02-08",3.1042,3.1042,3.1042,3.1042,0.0],["1994-02-09",3.1042,3.1042,3.1042,3.1042,0.0],["1994-02-10",3.1042,3.1042,3.1042,3.1042,0.0],["1994-02-11",3.1042,3.1042,3.1042,3.1042,0.0],["1994-02-14",2.9863,3.0649,2.9077,2.9077,6581.0],["1994-02-15",2.9077,2.9077,2.9077,2.9077,0.0],["1994-02-16",2.9077,2.9077,2.9077,2.9077,0.0],["1994-02-17",2.9077,2.9077,2.9077,2.9077,0.0],["1994-02-18",2.9077,2.9077,2.9077,2.9077,0.0],["1994-02-22",2.9077,2.9077,2.9077,2.9077,0.0],["1994-02-23",2.9077,2.9077,2.9077,2.9077,0.0],["1994-02-24",3.2221,3.2221,3.2221,3.2221,2025.0],["1994-02-25",3.2221,3.2221,3.2221,3.2221,0.0],["1994-02-28",3.2221,3.2221,3.2221,3.2221,0.0],["1994-03-01",3.0256,3.2221,2.947,3.2221,9113.0],["1994-03-02",3.2221,3.2221,3.2221,3.2221,0.0],["1994-03-03",3.2221,3.2221,3.2221,3.2221,0.0],["1994-03-04",3.2221,3.2221,3.2221,3.2221,0.0],["1994-03-07",3.2221,3.2221,3.2221,3.2221,6581.0],["1994-03-08",3.2221,3.2221,3.2221,3.2221,0.0],["1994-03-09",3.2221,3.2221,3.2221,3.2221,0.0],["1994-03-10",3.0256,3.0256,3.0256,3.0256,1013.0],["1994-03-11",3.0256,3.0256,3.0256,3.0256,0.0],["1994-03-14",3.2221,3.2221,3.2221,3.2221,506.0],["1994-03-15",3.2007,3.2007,3.1612,3.2007,4556.0],["1994-03-16",3.0032,3.2403,3.0032,3.2403,3544.0],["1994-03-17",3.2403,3.2403,3.2403,3.2403,0.0],["1994-03-18",3.2403,3.2403,3.2403,3.2403,0.0],["1994-03-21",3.2403,3.2403,3.2403,3.2403,0.0],["1994-03-22",3.2403,3.2403,3.2403,3.2403,0.0],["1994-03-23",2.9637,2.9637,2.9637,2.9637,506.0],["1994-03-24",2.9637,2.9637,2.9637,2.9637,0.0],["1994-03-25",2.9637,2.9637,2.9637,2.9637,0.0],["1994-03-28",3.1612,3.1612,3.1612,3.1612,4556.0],["1994-03-29",3.0427,3.0427,2.9637,2.9637,3038.0],["1994-03-30",2.9637,2.9637,2.9637,2.9637,0.0],["1994-03-31",3.0032,3.2403,3.0032,3.0032,8100.0],["1994-04-04",3.0822,3.2798,3.0822,3.2798,4050.0],["1994-04-05",3.1612,3.1612,3.1612,3.1612,3038.0],["1994-04-06",3.1612,3.1612,3.1612,3.1612,0.0],["1994-04-07",3.1612,3.1612,3.1612,3.1612,0.0],["1994-04-08",3.1612,3.3588,3.1612,3.3588,9619.0],["1994-04-11",3.2403,3.2403,3.1612,3.1612,8100.0],["1994-04-12",3.1612,3.1612,3.1612,3.1612,0.0],["1994-04-13",3.1612,3.1612,3.1612,3.1612,0.0],["1994-04-14",3.1612,3.1612,3.1612,3.1612,0.0],["1994-04-15",3.1612,3.1612,3.1612,3.1612,0.0],["1994-04-18",3.2403,3.2403,3.1612,3.1612,11138.0],["1994-04-19",3.2995,3.2995,3.2007,3.2007,5569.0],["1994-04-20",3.1612,3.1612,3.1612,3.1612,12150.0],["1994-04-21",3.1612,3.1612,3.1612,3.1612,0.0],["1994-04-22",3.2403,3.2403,3.1612,3.1612,10125.0],["1994-04-25",3.1612,3.2403,3.1612,3.1612,1519.0],["1994-04-26",3.1612,3.1612,3.1612,3.1612,1013.0],["1994-04-28",3.1612,3.3193,3.1612,3.3193,12150.0],["1994-04-29",3.3193,3.3193,3.3193,3.3193,0.0],["1994-05-02",3.3193,3.3193,3.3193,3.3193,0.0],["1994-05-03",3.2007,3.2007,3.2007,3.2007,506.0],["1994-05-04",3.2007,3.2007,3.2007,3.2007,0.0],["1994-05-05",3.2007,3.2007,3.2007,3.2007,0.0],["1994-05-06",3.2007,3.2007,3.2007,3.2007,0.0],["1994-05-09",3.2007,3.2007,3.2007,3.2007,0.0],["1994-05-10",3.2007,3.2007,3.2007,3.2007,0.0],["1994-05-11",3.2007,3.2007,3.2007,3.2007,0.0],["1994-05-12",3.2007,3.2007,3.2007,3.2007,0.0],["1994-05-13",3.2007,3.2007,3.2007,3.2007,0.0],["1994-05-16",3.2007,3.2007,3.2007,3.2007,0.0],["1994-05-17",3.2007,3.2007,3.2007,3.2007,0.0],["1994-05-18",3.2007,3.2007,3.2007,3.2007,0.0],["1994-05-19",3.2007,3.2007,3.2007,3.2007,0.0],["1994-05-20",3.2007,3.2007,3.2007,3.2007,0.0],["1994-05-23",3.1612,3.1612,3.1612,3.1612,506.0],["1994-05-24",3.1612,3.1612,3.1612,3.1612,0.0],["1994-05-25",3.1612,3.1612,3.1612,3.1612,1013.0],["1994-05-26",3.1612,3.1612,3.1612,3.1612,1519.0],["1994-05-27",3.1612,3.1612,3.1612,3.1612,1519.0],["1994-05-31",3.1612,3.1612,3.1612,3.1612,0.0],["1994-06-01",3.1612,3.1612,3.1612,3.1612,0.0],["1994-06-02",3.5564,3.5564,3.5564,3.5564,506.0],["1994-06-03",3.5564,3.5564,3.5564,3.5564,0.0],["1994-06-06",3.1612,3.1612,3.1612,3.1612,1013.0],["1994-06-07",3.1612,3.1612,3.1612,3.1612,3544.0],["1994-06-08",3.1612,3.1612,3.1612,3.1612,0.0],["1994-06-09",3.1612,3.1612,3.1612,3.1612,0.0],["1994-06-10",3.1612,3.1612,3.1612,3.1612,0.0],["1994-06-13",3.1612,3.1612,3.1612,3.1612,1013.0],["1994-06-14",3.1612,3.1612,3.1612,3.1612,0.0],["1994-06-15",3.1612,3.1612,3.1612,3.1612,0.0],["1994-06-16",3.1612,3.1612,3.1612,3.1612,0.0],["1994-06-17",3.1612,3.1612,3.1612,3.1612,0.0],["1994-06-20",3.1795,3.1795,3.1795,3.1795,0.0],["1994-06-21",3.1795,3.1795,3.1795,3.1795,3038.0],["1994-06-22",3.1795,3.1795,3.1795,3.1795,0.0],["1994-06-23",3.1795,3.1795,3.1795,3.1795,0.0],["1994-06-24",3.0503,3.0503,3.0503,3.0503,0.0],["1994-06-27",3.1398,3.2391,3.0603,3.2391,16706.0],["1994-06-28",3.0603,3.0603,3.0603,3.0603,1519.0],["1994-06-29",3.0603,3.0603,3.0603,3.0603,0.0],["1994-06-30",3.1795,3.418,3.1795,3.418,55688.0],["1994-07-01",3.3782,3.3782,3.3782,3.3782,5063.0],["1994-07-05",3.3782,3.3782,3.3782,3.3782,0.0],["1994-07-06",3.2193,3.2193,3.2193,3.2193,10125.0],["1994-07-07",3.2193,3.2193,3.2193,3.2193,0.0],["1994-07-08",3.2193,3.2193,3.2193,3.2193,0.0],["1994-07-11",3.1398,3.1398,3.1398,3.1398,1519.0],["1994-07-12",3.1398,3.1398,3.1398,3.1398,0.0],["1994-07-13",3.1398,3.1398,3.1398,3.1398,0.0],["1994-07-14",3.1398,3.1398,3.1398,3.1398,0.0],["1994-07-15",3.1398,3.1398,3.1398,3.1398,0.0],["1994-07-18",3.1398,3.1398,3.1398,3.1398,0.0],["1994-07-19",3.2391,3.2391,3.0802,3.0802,12150.0],["1994-07-20",3.0802,3.0802,3.0802,3.0802,0.0],["1994-07-21",3.0802,3.0802,3.0802,3.0802,0.0],["1994-07-22",3.259,3.259,3.259,3.259,506.0],["1994-07-25",3.1795,3.1795,3.1398,3.1398,9113.0],["1994-07-26",3.0205,3.0205,3.0205,3.0205,4050.0],["1994-07-27",3.0205,3.0205,3.0205,3.0205,0.0],["1994-07-28",3.0205,3.0205,3.0205,3.0205,0.0],["1994-07-29",3.0205,3.0205,3.0205,3.0205,0.0],["1994-08-01",3.0205,3.0205,3.0205,3.0205,0.0],["1994-08-02",3.0007,3.0205,2.9212,3.0205,4050.0],["1994-08-03",3.0205,3.0205,3.0205,3.0205,0.0],["1994-08-04",2.8814,2.8814,2.8814,2.8814,18225.0],["1994-08-05",2.8814,2.9212,2.8814,2.8814,5063.0],["1994-08-08",2.8814,2.8814,2.8814,2.8814,3038.0],["1994-08-09",2.8814,2.8814,2.8814,2.8814,506.0],["1994-08-10",2.8814,2.8814,2.8814,2.8814,0.0],["1994-08-11",2.8814,2.8814,2.8814,2.8814,0.0],["1994-08-12",2.8814,2.8814,2.8814,2.8814,0.0],["1994-08-15",2.8814,2.8814,2.8814,2.8814,0.0],["1994-08-16",2.8814,2.8814,2.8814,2.8814,0.0],["1994-08-17",2.8814,2.8814,2.8814,2.8814,0.0],["1994-08-18",2.8814,2.8814,2.8814,2.8814,2531.0],["1994-08-19",2.8814,2.8814,2.8814,2.8814,0.0],["1994-08-22",2.8814,2.8814,2.8814,2.8814,0.0],["1994-08-23",2.8814,2.8814,2.8814,2.8814,0.0],["1994-08-24",2.8814,2.8814,2.8814,2.8814,0.0],["1994-08-25",2.8814,2.8814,2.8814,2.8814,506.0],["1994-08-26",2.9609,2.9609,2.8814,2.8814,5063.0],["1994-08-29",2.9609,2.9609,2.8814,2.8814,2025.0],["1994-08-30",2.8814,2.8814,2.8814,2.8814,0.0],["1994-08-31",2.8814,2.8814,2.8814,2.8814,0.0],["1994-09-01",2.8814,2.8814,2.8814,2.8814,0.0],["1994-09-02",2.8814,2.8814,2.8814,2.8814,0.0],["1994-09-06",2.8814,2.8814,2.8814,2.8814,0.0],["1994-09-07",2.8814,2.8814,2.8814,2.8814,0.0],["1994-09-08",2.8814,2.8814,2.8814,2.8814,0.0],["1994-09-09",2.8814,2.8814,2.8814,2.8814,0.0],["1994-09-12",2.8814,2.8814,2.8814,2.8814,0.0],["1994-09-13",2.8814,2.8814,2.8814,2.8814,0.0],["1994-09-14",2.8814,2.8814,2.8814,2.8814,0.0],["1994-09-15",2.8814,2.8814,2.8814,2.8814,0.0],["1994-09-16",2.8814,2.8814,2.8814,2.8814,0.0],["1994-09-19",2.8998,2.8998,2.8998,2.8998,0.0],["1994-09-20",2.8998,2.8998,2.8998,2.8998,0.0],["1994-09-21",2.9598,2.9598,2.9598,2.9598,1519.0],["1994-09-22",2.9598,2.9598,2.9598,2.9598,0.0],["1994-09-23",2.9598,2.9598,2.9598,2.9598,0.0],["1994-09-26",2.9598,2.9598,2.9598,2.9598,0.0],["1994-09-27",2.9598,2.9598,2.9598,2.9598,0.0],["1994-09-28",2.9598,2.9598,2.9598,2.9598,0.0],["1994-09-29",2.9598,2.9598,2.9598,2.9598,0.0],["1994-09-30",2.9198,2.9198,2.9198,2.9198,14175.0],["1994-10-03",2.9198,2.9198,2.9198,2.9198,0.0],["1994-10-04",2.9598,2.9598,2.9598,2.9598,1013.0],["1994-10-05",3.1198,3.1198,3.1198,3.1198,5063.0],["1994-10-06",3.1198,3.1198,3.1198,3.1198,0.0],["1994-10-07",2.7998,2.7998,2.7998,2.7998,1013.0],["1994-10-10",2.7998,2.7998,2.7998,2.7998,0.0],["1994-10-11",2.7998,2.7998,2.7998,2.7998,0.0],["1994-10-12",2.7998,2.7998,2.7998,2.7998,0.0],["1994-10-13",2.7998,2.7998,2.7998,2.7998,506.0],["1994-10-14",2.7998,2.7998,2.7998,2.7998,0.0],["1994-10-17",2.7998,2.7998,2.7998,2.7998,0.0],["1994-10-18",2.7998,2.7998,2.7998,2.7998,0.0],["1994-10-19",2.8898,2.9598,2.8898,2.9598,2025.0],["1994-10-20",2.9598,2.9598,2.9598,2.9598,0.0],["1994-10-21",2.9598,2.9598,2.9598,2.9598,0.0],["1994-10-24",2.9598,2.9598,2.9598,2.9598,0.0],["1994-10-25",3.0398,3.0398,3.0398,3.0398,506.0],["1994-10-26",3.0398,3.0398,3.0398,3.0398,0.0],["1994-10-27",3.0398,3.0398,3.0398,3.0398,0.0],["1994-10-28",2.7998,2.7998,2.7998,2.7998,3038.0],["1994-10-31",2.9198,2.9198,2.7998,2.7998,7594.0],["1994-11-01",2.8998,2.8998,2.8998,2.8998,5063.0],["1994-11-02",2.8998,2.8998,2.8998,2.8998,0.0],["1994-11-03",2.8998,2.8998,2.8998,2.8998,0.0],["1994-11-04",2.8998,2.8998,2.8998,2.8998,0.0],["1994-11-07",2.8998,2.8998,2.8998,2.8998,0.0],["1994-11-08",2.8998,2.8998,2.8998,2.8998,0.0],["1994-11-09",2.8998,2.8998,2.8998,2.8998,0.0],["1994-11-10",2.8998,2.8998,2.8998,2.8998,0.0],["1994-11-11",2.8998,2.8998,2.8998,2.8998,0.0],["1994-11-14",2.8998,2.8998,2.8998,2.8998,0.0],["1994-11-15",2.7998,2.7998,2.7998,2.7998,506.0],["1994-11-16",2.7998,2.7998,2.7998,2.7998,0.0],["1994-11-17",2.7998,2.7998,2.7998,2.7998,0.0],["1994-11-18",2.7998,2.7998,2.7998,2.7998,2025.0],["1994-11-21",2.7998,2.7998,2.7998,2.7998,0.0],["1994-11-22",2.7998,2.7998,2.7998,2.7998,0.0],["1994-11-23",2.7998,2.7998,2.7998,2.7998,506.0],["1994-11-25",2.7998,2.7998,2.7998,2.7998,0.0],["1994-11-28",2.7998,2.7998,2.7998,2.7998,0.0],["1994-11-29",2.7998,2.7998,2.7998,2.7998,6581.0],["1994-11-30",2.7998,2.7998,2.7998,2.7998,0.0],["1994-12-01",2.7998,2.8798,2.7998,2.8798,8100.0],["1994-12-02",2.8798,2.8798,2.8798,2.8798,0.0],["1994-12-05",2.8798,2.8798,2.8798,2.8798,0.0],["1994-12-06",3.0198,3.0198,3.0198,3.0198,1013.0],["1994-12-07",3.0198,3.0198,3.0198,3.0198,0.0],["1994-12-08",3.0198,3.0198,3.0198,3.0198,0.0],["1994-12-09",3.0198,3.0198,3.0198,3.0198,0.0],["1994-12-12",2.8198,2.8798,2.8198,2.8598,3544.0],["1994-12-13",2.8598,2.8598,2.8598,2.8598,0.0],["1994-12-14",2.8598,2.8598,2.8598,2.8598,0.0],["1994-12-15",3.0398,3.1198,3.0398,3.1198,20250.0],["1994-12-16",3.1198,3.1198,3.1198,3.1198,0.0],["1994-12-19",3.0888,3.0888,2.8977,3.0184,16706.0],["1994-12-20",3.0184,3.0184,3.0184,3.0184,0.0],["1994-12-21",3.1391,3.1391,3.1391,3.1391,1013.0],["1994-12-22",3.1391,3.1391,3.1391,3.1391,0.0],["1994-12-23",3.1391,3.1391,3.1391,3.1391,0.0],["1994-12-27",3.1391,3.1391,3.1391,3.1391,0.0],["1994-12-28",3.1391,3.1391,3.1391,3.1391,0.0],["1994-12-29",3.1391,3.1391,3.1391,3.1391,5569.0],["1994-12-30",3.1391,3.1391,3.1391,3.1391,1519.0],["1995-01-03",3.1593,3.1593,3.1593,3.1593,506.0],["1995-01-04",2.9178,2.9178,2.9178,2.9178,2025.0],["1995-01-05",2.9178,2.9178,2.9178,2.9178,506.0],["1995-01-06",2.9178,2.9178,2.9178,2.9178,0.0],["1995-01-09",2.9178,2.9178,2.9178,2.9178,0.0],["1995-01-10",2.9178,2.9178,2.9178,2.9178,0.0],["1995-01-11",3.1391,3.1794,3.1391,3.1794,5063.0],["1995-01-12",2.9782,3.1794,2.9782,3.0989,6075.0],["1995-01-13",3.0586,3.2146,2.9782,3.2146,6581.0],["1995-01-16",2.9782,2.9782,2.9782,2.9782,1519.0],["1995-01-17",2.9782,2.9782,2.9782,2.9782,0.0],["1995-01-18",2.9782,2.9782,2.9782,2.9782,0.0],["1995-01-19",2.9782,2.9782,2.9782,2.9782,0.0],["1995-01-20",2.9782,2.9782,2.9782,2.9782,506.0],["1995-01-23",2.9782,3.1391,2.9782,3.0586,10125.0],["1995-01-24",2.9782,2.9782,2.9782,2.9782,506.0],["1995-01-25",2.9782,2.9782,2.9782,2.9782,0.0],["1995-01-26",2.9782,2.9782,2.9782,2.9782,0.0],["1995-01-27",3.0586,3.0586,3.0586,3.0586,1519.0],["1995-01-30",3.0586,3.0586,3.0586,3.0586,0.0],["1995-01-31",3.0586,3.0586,3.0586,3.0586,0.0],["1995-02-01",3.0586,3.0586,3.0586,3.0586,0.0],["1995-02-02",3.0586,3.0586,3.0586,3.0586,0.0],["1995-02-03",3.0586,3.0586,3.0586,3.0586,0.0],["1995-02-06",2.9782,2.9782,2.9782,2.9782,506.0],["1995-02-07",3.0586,3.0586,3.0586,3.0586,3544.0],["1995-02-08",3.0586,3.0586,3.0586,3.0586,0.0],["1995-02-09",3.0586,3.0586,3.0586,3.0586,0.0],["1995-02-10",3.0586,3.0586,3.0586,3.0586,0.0],["1995-02-13",3.0586,3.0586,3.0586,3.0586,0.0],["1995-02-14",3.0586,3.0586,3.0586,3.0586,0.0],["1995-02-15",2.9782,2.9782,2.9782,2.9782,3544.0],["1995-02-16",3.0989,3.2196,3.0989,3.2196,15694.0],["1995-02-17",3.2196,3.2196,3.2196,3.2196,0.0],["1995-02-21",3.2196,3.2196,3.2196,3.2196,0.0],["1995-02-22",3.2196,3.2196,3.2196,3.2196,0.0],["1995-02-23",3.2196,3.2196,3.2196,3.2196,0.0],["1995-02-24",3.2196,3.2196,3.2196,3.2196,506.0],["1995-02-27",3.2196,3.2196,3.2196,3.2196,0.0],["1995-02-28",3.2196,3.2196,3.2196,3.2196,2025.0],["1995-03-01",3.2196,3.2196,3.0586,3.0586,12150.0],["1995-03-02",2.9782,2.9782,2.9782,2.9782,2531.0],["1995-03-03",2.9782,2.9782,2.9782,2.9782,0.0],["1995-03-06",3.119,3.119,3.0385,3.0385,4050.0],["1995-03-07",3.0385,3.0385,3.0385,3.0385,0.0],["1995-03-08",3.0385,3.0385,3.0385,3.0385,0.0],["1995-03-09",3.0385,3.0385,3.0385,3.0385,0.0],["1995-03-10",3.1794,3.1794,3.1794,3.1794,506.0],["1995-03-13",3.1794,3.1794,3.1794,3.1794,0.0],["1995-03-14",2.9782,2.9782,2.9782,2.9782,506.0],["1995-03-15",2.9983,2.9983,2.9983,2.9983,1013.0],["1995-03-16",2.9983,2.9983,2.9983,2.9983,0.0],["1995-03-17",2.9983,2.9983,2.9983,2.9983,0.0],["1995-03-20",3.1794,3.1794,3.1794,3.1794,1013.0],["1995-03-21",3.1988,3.1988,3.1988,3.1988,0.0],["1995-03-22",3.1988,3.1988,3.1988,3.1988,0.0],["1995-03-23",3.1988,3.1988,3.1988,3.1988,0.0],["1995-03-24",3.2393,3.2393,3.2393,3.2393,506.0],["1995-03-27",3.0166,3.0166,3.0166,3.0166,506.0],["1995-03-28",3.0166,3.0166,3.0166,3.0166,0.0],["1995-03-29",3.0166,3.0166,3.0166,3.0166,0.0],["1995-03-30",3.0166,3.0166,3.0166,3.0166,0.0],["1995-03-31",3.0166,3.0166,3.0166,3.0166,1013.0],["1995-04-03",3.0166,3.0166,3.0166,3.0166,0.0],["1995-04-04",3.0166,3.0166,3.0166,3.0166,1013.0],["1995-04-05",3.0166,3.0166,3.0166,3.0166,0.0],["1995-04-06",3.0166,3.0166,3.0166,3.0166,0.0],["1995-04-07",3.0166,3.0166,3.0166,3.0166,0.0],["1995-04-10",3.0976,3.0976,3.0166,3.0166,1519.0],["1995-04-11",3.0369,3.0369,3.0369,3.0369,19744.0],["1995-04-12",3.0369,3.0369,3.0369,3.0369,0.0],["1995-04-13",3.0369,3.0369,3.0369,3.0369,0.0],["1995-04-17",3.0369,3.0369,3.0369,3.0369,0.0],["1995-04-18",3.0773,3.0773,3.0773,3.0773,5063.0],["1995-04-19",3.0773,3.0773,3.0773,3.0773,0.0],["1995-04-20",3.0773,3.0773,3.0773,3.0773,0.0],["1995-04-21",3.0773,3.0773,3.0773,3.0773,0.0],["1995-04-24",3.1583,3.1583,3.1583,3.1583,1013.0],["1995-04-25",3.1583,3.1583,3.1583,3.1583,0.0],["1995-04-26",3.0976,3.0976,3.0166,3.0166,1013.0],["1995-04-27",3.0166,3.0166,3.0166,3.0166,0.0],["1995-04-28",3.0166,3.0166,3.0166,3.0166,0.0],["1995-05-01",3.0166,3.0166,3.0166,3.0166,0.0],["1995-05-02",3.0166,3.0166,3.0166,3.0166,0.0],["1995-05-03",3.0166,3.0166,3.0166,3.0166,0.0],["1995-05-04",3.0166,3.0166,3.0166,3.0166,0.0],["1995-05-05",3.0166,3.0166,3.0166,3.0166,0.0],["1995-05-08",3.0166,3.0166,3.0166,3.0166,0.0],["1995-05-09",3.0166,3.0166,3.0166,3.0166,0.0],["1995-05-10",3.0166,3.1178,3.0166,3.1178,6075.0],["1995-05-11",3.1178,3.1178,3.1178,3.1178,0.0],["1995-05-12",3.0369,3.0369,3.0369,3.0369,5569.0],["1995-05-15",3.0369,3.0369,3.0369,3.0369,0.0],["1995-05-16",3.0369,3.0369,3.0369,3.0369,0.0],["1995-05-17",3.0773,3.0773,3.0773,3.0773,5569.0],["1995-05-18",3.0773,3.0773,3.0773,3.0773,0.0],["1995-05-19",3.0773,3.0773,3.0773,3.0773,0.0],["1995-05-22",3.0166,3.0166,3.0166,3.0166,1013.0],["1995-05-23",3.0369,3.0369,3.0369,3.0369,1013.0],["1995-05-24",3.1583,3.1583,3.0166,3.1178,7594.0],["1995-05-25",3.1583,3.1583,3.1583,3.1583,1013.0],["1995-05-26",3.1583,3.2393,3.1583,3.2393,6075.0],["1995-05-30",3.2393,3.2393,3.2393,3.2393,0.0],["1995-05-31",3.2393,3.2393,3.2393,3.2393,0.0],["1995-06-01",3.0369,3.0369,3.0369,3.0369,506.0],["1995-06-02",3.0369,3.0369,3.0369,3.0369,0.0],["1995-06-05",3.0369,3.0369,3.0369,3.0369,0.0],["1995-06-06",3.0369,3.0369,3.0369,3.0369,0.0],["1995-06-07",3.0369,3.0369,3.0369,3.0369,0.0],["1995-06-08",3.0369,3.0369,3.0369,3.0369,0.0],["1995-06-09",3.0571,3.0571,3.0571,3.0571,506.0],["1995-06-12",3.0571,3.0571,3.0571,3.0571,0.0],["1995-06-13",3.0571,3.0571,3.0571,3.0571,0.0],["1995-06-14",3.0571,3.0571,3.0571,3.0571,0.0],["1995-06-15",3.0571,3.0571,3.0571,3.0571,0.0],["1995-06-16",3.0571,3.0571,3.0571,3.0571,0.0],["1995-06-19",3.0571,3.0571,3.0571,3.0571,0.0],["1995-06-20",3.0571,3.0571,3.0571,3.0571,0.0],["1995-06-21",3.0571,3.1381,3.0571,3.1381,4556.0],["1995-06-22",3.1594,3.1594,3.1594,3.1594,0.0],["1995-06-23",3.0779,3.0779,3.0779,3.0779,1013.0],["1995-06-26",3.1798,3.1798,3.1391,3.1391,32906.0],["1995-06-27",3.1391,3.1391,3.1391,3.1391,0.0],["1995-06-28",3.0779,3.1391,3.0779,3.0779,38475.0],["1995-06-29",3.0779,3.0983,3.0779,3.0779,5569.0],["1995-06-30",3.0779,3.3556,3.0779,3.3556,77456.0],["1995-07-03",3.1798,3.1798,3.1798,3.1798,1013.0],["1995-07-05",3.1391,3.1391,3.1391,3.1391,1519.0],["1995-07-06",3.1391,3.2206,3.1391,3.2206,7594.0],["1995-07-07",3.241,3.3837,3.1391,3.3837,25819.0],["1995-07-10",3.2614,3.3837,3.2614,3.3837,2531.0],["1995-07-11",3.3837,3.3837,3.3837,3.3837,0.0],["1995-07-12",3.3837,3.3837,3.3837,3.3837,2025.0],["1995-07-13",3.3837,3.3837,3.3837,3.3837,0.0],["1995-07-14",3.3837,3.3837,3.3837,3.3837,0.0],["1995-07-17",3.1798,3.1798,3.1798,3.1798,1013.0],["1995-07-18",3.3837,3.4856,3.3837,3.4856,18225.0],["1995-07-19",3.404,3.404,3.3225,3.3225,13163.0],["1995-07-20",3.3225,3.3225,3.3225,3.3225,506.0],["1995-07-21",3.3225,3.5671,3.3225,3.5671,2025.0],["1995-07-24",3.5671,3.5671,3.5671,3.5671,0.0],["1995-07-25",3.4754,3.4754,3.4754,3.4754,1013.0],["1995-07-26",3.6283,3.6283,3.6283,3.6283,1519.0],["1995-07-27",3.6283,3.6283,3.6283,3.6283,0.0],["1995-07-28",3.6283,3.6283,3.6283,3.6283,0.0],["1995-07-31",3.6283,3.6283,3.6283,3.6283,0.0],["1995-08-01",3.6283,3.6283,3.6283,3.6283,0.0],["1995-08-02",3.6283,3.6283,3.6283,3.6283,0.0],["1995-08-03",3.4754,3.4754,3.4754,3.4754,1013.0],["1995-08-04",3.4754,3.4754,3.4754,3.4754,0.0],["1995-08-07",3.5263,3.5263,3.3633,3.3633,1013.0],["1995-08-08",3.3633,3.3633,3.3633,3.3633,0.0],["1995-08-09",3.3633,3.3633,3.3633,3.3633,2025.0],["1995-08-10",3.5875,3.5875,3.5875,3.5875,1519.0],["1995-08-11",3.4244,3.4244,3.4244,3.4244,506.0],["1995-08-14",3.4244,3.4244,3.4244,3.4244,1013.0],["1995-08-15",3.4244,3.4244,3.4244,3.4244,506.0],["1995-08-16",3.5875,3.5875,3.5875,3.5875,6075.0],["1995-08-17",3.6283,3.6283,3.6283,3.6283,506.0],["1995-08-18",3.4244,3.4244,3.4244,3.4244,506.0],["1995-08-21",3.5569,3.5569,3.5162,3.5162,10125.0],["1995-08-22",3.5162,3.5162,3.5162,3.5162,0.0],["1995-08-23",3.4244,3.4244,3.4244,3.4244,1013.0],["1995-08-24",3.4244,3.4244,3.4244,3.4244,0.0],["1995-08-25",3.4244,3.4244,3.4244,3.4244,0.0],["1995-08-28",3.4244,3.4244,3.4244,3.4244,1013.0],["1995-08-29",3.4244,3.4244,3.4244,3.4244,0.0],["1995-08-30",3.4244,3.4244,3.4244,3.4244,0.0],["1995-08-31",3.4244,3.4244,3.4244,3.4244,0.0],["1995-09-01",3.4244,3.4244,3.4244,3.4244,0.0],["1995-09-05",3.404,3.404,3.404,3.404,10125.0],["1995-09-06",3.404,3.404,3.404,3.404,0.0],["1995-09-07",3.404,3.404,3.404,3.404,0.0],["1995-09-08",3.404,3.404,3.404,3.404,0.0],["1995-09-11",3.404,3.404,3.404,3.404,0.0],["1995-09-12",3.6283,3.6283,3.6283,3.6283,2531.0],["1995-09-13",3.6283,3.6283,3.6283,3.6283,0.0],["1995-09-14",3.6283,3.6283,3.6283,3.6283,0.0],["1995-09-15",3.5467,3.5467,3.5467,3.5467,20250.0],["1995-09-18",3.5467,3.5467,3.5467,3.5467,0.0],["1995-09-19",3.5467,3.5467,3.5467,3.5467,0.0],["1995-09-20",3.5467,3.5467,3.5467,3.5467,0.0],["1995-09-21",3.5682,3.5682,3.5682,3.5682,0.0],["1995-09-22",3.5682,3.5682,3.5682,3.5682,0.0],["1995-09-25",3.5477,3.5477,3.5477,3.5477,2025.0],["1995-09-26",3.5477,3.5477,3.5477,3.5477,0.0],["1995-09-27",3.5477,3.5477,3.5477,3.5477,0.0],["1995-09-28",3.5477,3.5477,3.5477,3.5477,0.0],["1995-09-29",3.5682,3.5682,3.5682,3.5682,506.0],["1995-10-02",3.5682,3.5682,3.5682,3.5682,0.0],["1995-10-03",3.7323,3.7323,3.7323,3.7323,3038.0],["1995-10-04",3.7323,3.7323,3.7323,3.7323,0.0],["1995-10-05",3.7323,3.7323,3.7323,3.7323,0.0],["1995-10-06",3.7323,3.7323,3.7323,3.7323,0.0],["1995-10-09",3.7323,3.7323,3.7323,3.7323,1013.0],["1995-10-10",3.5477,3.5477,3.5477,3.5477,14175.0],["1995-10-11",3.5887,3.5887,3.5067,3.5887,11138.0],["1995-10-12",3.5887,3.5887,3.5887,3.5887,0.0],["1995-10-13",3.5887,3.5887,3.5887,3.5887,0.0],["1995-10-16",3.5887,3.5887,3.5887,3.5887,0.0],["1995-10-17",3.5887,3.5887,3.5887,3.5887,9619.0],["1995-10-18",3.5887,3.5887,3.5887,3.5887,0.0],["1995-10-19",3.6092,3.7323,3.5682,3.5682,27338.0],["1995-10-20",3.5477,3.6708,3.5477,3.5477,7088.0],["1995-10-23",3.5067,3.5067,3.5067,3.5067,506.0],["1995-10-24",3.7323,3.7323,3.7323,3.7323,2531.0],["1995-10-25",3.5067,3.7733,3.5067,3.7733,2531.0],["1995-10-26",3.7733,3.7733,3.7733,3.7733,0.0],["1995-10-27",3.8143,3.8143,3.8143,3.8143,506.0],["1995-10-30",3.5477,3.6605,3.5477,3.6605,26325.0],["1995-10-31",3.8143,3.8143,3.8143,3.8143,2025.0],["1995-11-01",3.8143,3.8143,3.8143,3.8143,0.0],["1995-11-02",3.8143,3.8143,3.8143,3.8143,0.0],["1995-11-03",3.8143,3.8143,3.8143,3.8143,0.0],["1995-11-06",3.8143,3.8143,3.8143,3.8143,0.0],["1995-11-07",3.8143,3.8143,3.8143,3.8143,0.0],["1995-11-08",3.8143,3.8143,3.8143,3.8143,0.0],["1995-11-09",3.8143,3.8143,3.8143,3.8143,0.0],["1995-11-10",3.5272,3.5272,3.5272,3.5272,506.0],["1995-11-13",3.5272,3.5272,3.5272,3.5272,0.0],["1995-11-14",3.5272,3.5272,3.5272,3.5272,0.0],["1995-11-15",3.6913,3.6913,3.6913,3.6913,1013.0],["1995-11-16",3.8553,3.8553,3.8553,3.8553,1013.0],["1995-11-17",3.8553,3.8553,3.8553,3.8553,0.0],["1995-11-20",3.8553,3.8553,3.8553,3.8553,0.0],["1995-11-21",3.8553,3.8553,3.8553,3.8553,0.0],["1995-11-22",3.8553,3.8553,3.8553,3.8553,0.0],["1995-11-24",3.8553,3.8553,3.8553,3.8553,0.0],["1995-11-27",3.6092,3.6092,3.6092,3.6092,506.0],["1995-11-28",3.7323,3.7323,3.7323,3.7323,1013.0],["1995-11-29",3.7323,3.7323,3.7323,3.7323,0.0],["1995-11-30",3.7323,3.7323,3.7323,3.7323,0.0],["1995-12-01",3.7323,3.7323,3.7323,3.7323,0.0],["1995-12-04",3.8553,3.8553,3.6605,3.6605,1013.0],["1995-12-05",3.5272,3.6913,3.5272,3.6913,1519.0],["1995-12-06",3.6913,3.6913,3.6913,3.6913,0.0],["1995-12-07",3.6913,3.6913,3.6913,3.6913,0.0],["1995-12-08",3.6913,3.6913,3.6913,3.6913,0.0],["1995-12-11",3.6913,3.6913,3.6913,3.6913,0.0],["1995-12-12",3.6913,3.6913,3.6913,3.6913,0.0],["1995-12-13",3.5272,3.5272,3.5272,3.5272,1013.0],["1995-12-14",3.5272,3.5272,3.5272,3.5272,1013.0],["1995-12-15",3.5272,3.5272,3.5272,3.5272,0.0],["1995-12-18",3.5272,3.5272,3.5272,3.5272,1013.0],["1995-12-19",3.8553,3.8553,3.8553,3.8553,1519.0],["1995-12-20",3.547,3.6295,3.547,3.6295,1013.0],["1995-12-21",3.6295,3.6295,3.6295,3.6295,0.0],["1995-12-22",3.6295,3.6295,3.6295,3.6295,0.0],["1995-12-26",3.6295,3.6295,3.6295,3.6295,0.0],["1995-12-27",3.6295,3.6295,3.6295,3.6295,0.0],["1995-12-28",3.6295,3.6295,3.6295,3.6295,0.0],["1995-12-29",3.6295,3.6295,3.6295,3.6295,0.0],["1996-01-02",3.8357,3.8357,3.8357,3.8357,15694.0],["1996-01-03",3.6295,3.6707,3.6295,3.6707,7088.0],["1996-01-04",3.6707,3.6707,3.6707,3.6707,0.0],["1996-01-05",3.6707,3.6707,3.6707,3.6707,0.0],["1996-01-08",3.6707,3.6707,3.6707,3.6707,0.0],["1996-01-09",3.6707,3.6707,3.6707,3.6707,0.0],["1996-01-10",3.6707,3.6707,3.6707,3.6707,0.0],["1996-01-11",3.6707,3.6707,3.6707,3.6707,1013.0],["1996-01-12",3.6707,3.6707,3.6707,3.6707,0.0],["1996-01-15",3.6707,3.6707,3.6707,3.6707,0.0],["1996-01-16",3.6295,3.6295,3.6295,3.6295,1013.0],["1996-01-17",3.712,3.712,3.712,3.712,1013.0],["1996-01-18",3.712,3.712,3.712,3.712,0.0],["1996-01-19",3.712,3.712,3.712,3.712,0.0],["1996-01-22",3.712,3.712,3.712,3.712,0.0],["1996-01-23",3.712,3.712,3.712,3.712,0.0],["1996-01-24",3.712,3.712,3.712,3.712,0.0],["1996-01-25",3.712,3.712,3.712,3.712,0.0],["1996-01-26",3.712,3.712,3.712,3.712,0.0],["1996-01-29",3.712,3.712,3.712,3.712,0.0],["1996-01-30",3.712,3.712,3.712,3.712,0.0],["1996-01-31",3.712,3.712,3.712,3.712,1013.0],["1996-02-01",3.712,3.712,3.712,3.712,0.0],["1996-02-02",3.712,3.712,3.712,3.712,0.0],["1996-02-05",3.712,3.712,3.712,3.712,0.0],["1996-02-06",3.712,3.712,3.712,3.712,0.0],["1996-02-07",3.712,3.712,3.712,3.712,0.0],["1996-02-08",3.712,3.712,3.712,3.712,0.0],["1996-02-09",3.712,3.712,3.712,3.712,0.0],["1996-02-12",3.712,3.712,3.712,3.712,0.0],["1996-02-13",3.712,3.712,3.712,3.712,0.0],["1996-02-14",3.712,3.712,3.712,3.712,0.0],["1996-02-15",3.712,3.712,3.712,3.712,0.0],["1996-02-16",3.6501,3.8769,3.6501,3.8769,3038.0],["1996-02-20",3.6913,3.6913,3.6501,3.6501,1519.0],["1996-02-21",3.6501,3.6501,3.6501,3.6501,0.0],["1996-02-22",3.6501,3.6501,3.6501,3.6501,2531.0],["1996-02-23",3.6501,3.6501,3.6501,3.6501,0.0],["1996-02-26",3.6501,3.6501,3.6501,3.6501,0.0],["1996-02-27",3.6913,3.6913,3.6913,3.6913,506.0],["1996-02-28",3.6913,3.6913,3.6913,3.6913,0.0],["1996-02-29",3.6913,3.6913,3.6913,3.6913,0.0],["1996-03-01",3.6913,3.6913,3.6913,3.6913,0.0],["1996-03-04",3.6913,3.6913,3.6913,3.6913,0.0],["1996-03-05",3.7944,3.7944,3.7944,3.7944,2531.0],["1996-03-06",3.7944,3.7944,3.7944,3.7944,0.0],["1996-03-07",3.7944,3.7944,3.7944,3.7944,0.0],["1996-03-08",3.7944,3.7944,3.7944,3.7944,0.0],["1996-03-11",3.7326,3.7326,3.7326,3.7326,1013.0],["1996-03-12",3.7326,3.7326,3.7326,3.7326,0.0],["1996-03-13",3.98,4.0832,3.98,4.0213,8100.0],["1996-03-14",4.31,4.31,4.0419,4.1244,9619.0],["1996-03-15",4.1244,4.1244,4.1244,4.1244,0.0],["1996-03-18",4.1244,4.1244,4.1244,4.1244,0.0],["1996-03-19",4.1244,4.1244,4.1244,4.1244,1013.0],["1996-03-20",4.1047,4.1047,4.1047,4.1047,10125.0],["1996-03-21",4.1669,4.1669,4.1669,4.1669,8606.0],["1996-03-22",4.1254,4.1254,4.1254,4.1254,1013.0],["1996-03-25",4.1461,4.1461,4.0632,4.1461,2025.0],["1996-03-26",4.0632,4.0632,4.0632,4.0632,1519.0],["1996-03-27",4.0632,4.0632,4.0632,4.0632,0.0],["1996-03-28",4.1047,4.312,4.1047,4.229,9113.0],["1996-03-29",4.3949,4.3949,4.3949,4.3949,5063.0],["1996-04-01",4.3949,4.3949,4.3949,4.3949,2025.0],["1996-04-02",4.3949,4.3949,4.3949,4.3949,2531.0],["1996-04-03",4.1876,4.4364,4.1461,4.4364,17719.0],["1996-04-04",4.4364,4.4364,4.4364,4.4364,0.0],["1996-04-08",4.4364,4.4364,4.4364,4.4364,3544.0],["1996-04-09",4.4364,4.4364,4.4364,4.4364,0.0],["1996-04-10",4.4364,4.4364,4.4364,4.4364,0.0],["1996-04-11",4.1461,4.4364,4.1461,4.2705,8606.0],["1996-04-12",4.2705,4.2705,4.2705,4.2705,4050.0],["1996-04-15",4.2705,4.2705,4.2705,4.2705,0.0],["1996-04-16",4.2705,4.2705,4.2705,4.2705,0.0],["1996-04-17",4.2705,4.2705,4.2705,4.2705,0.0],["1996-04-18",4.229,4.229,4.229,4.229,506.0],["1996-04-19",4.4156,4.5193,4.3949,4.5193,4050.0],["1996-04-22",4.5193,4.5193,4.5193,4.5193,0.0],["1996-04-23",4.5193,4.5193,4.5193,4.5193,0.0],["1996-04-24",4.5193,4.5193,4.5193,4.5193,0.0],["1996-04-25",4.5193,4.5193,4.5193,4.5193,0.0],["1996-04-26",4.5193,4.5193,4.5193,4.5193,0.0],["1996-04-29",4.3534,4.3534,4.3534,4.3534,1519.0],["1996-04-30",4.312,4.312,4.312,4.312,506.0],["1996-05-01",4.312,4.312,4.312,4.312,0.0],["1996-05-02",4.312,4.312,4.312,4.312,0.0],["1996-05-03",4.312,4.312,4.312,4.312,0.0],["1996-05-06",4.5607,4.5607,4.5607,4.5607,1013.0],["1996-05-07",4.5607,4.5607,4.5607,4.5607,0.0],["1996-05-08",4.5607,4.5607,4.5607,4.5607,0.0],["1996-05-09",4.229,4.229,4.229,4.229,506.0],["1996-05-10",4.229,4.229,4.229,4.229,0.0],["1996-05-13",4.229,4.229,4.229,4.229,0.0],["1996-05-14",4.229,4.229,4.229,4.229,0.0],["1996-05-15",4.229,4.229,4.229,4.229,0.0],["1996-05-16",4.229,4.229,4.229,4.229,0.0],["1996-05-17",4.229,4.229,4.229,4.229,0.0],["1996-05-20",4.229,4.229,4.229,4.229,0.0],["1996-05-21",4.229,4.229,4.229,4.229,0.0],["1996-05-22",4.229,4.229,4.229,4.229,1688.0],["1996-05-23",4.4778,4.4778,4.4778,4.4778,338.0],["1996-05-24",4.2912,4.4778,4.229,4.4778,18900.0],["1996-05-28",4.229,4.229,4.229,4.229,338.0],["1996-05-29",4.4778,4.4778,4.4778,4.4778,338.0],["1996-05-30",4.4778,4.4778,4.4778,4.4778,1350.0],["1996-05-31",4.229,4.229,4.229,4.229,338.0],["1996-06-03",4.4778,4.4778,4.229,4.229,12825.0],["1996-06-04",4.229,4.229,4.229,4.229,1688.0],["1996-06-05",4.1047,4.229,4.1047,4.229,34425.0],["1996-06-06",4.229,4.229,4.229,4.229,6750.0],["1996-06-07",4.229,4.229,4.229,4.229,1013.0],["1996-06-10",4.229,4.229,4.229,4.229,0.0],["1996-06-11",4.3223,4.3223,4.229,4.229,13500.0],["1996-06-12",4.229,4.229,4.229,4.229,27338.0],["1996-06-13",4.229,4.229,4.229,4.229,19238.0],["1996-06-14",4.4778,4.4778,4.3534,4.4778,11138.0],["1996-06-17",4.4778,4.4778,4.4778,4.4778,0.0],["1996-06-18",4.4778,4.4778,4.4778,4.4778,0.0],["1996-06-19",4.3765,4.3765,4.3765,4.3765,3375.0],["1996-06-20",4.3453,4.3765,4.3453,4.3765,6075.0],["1996-06-21",4.3765,4.3765,4.2827,4.2827,2700.0],["1996-06-24",4.2827,4.2827,4.2827,4.2827,338.0],["1996-06-25",4.2827,4.2827,4.2827,4.2827,338.0],["1996-06-26",4.3453,4.3453,4.3453,4.3453,10125.0],["1996-06-27",4.3453,4.3453,4.3453,4.3453,0.0],["1996-06-28",4.3453,4.3453,4.3453,4.3453,0.0],["1996-07-01",4.3453,4.3453,4.3453,4.3453,0.0],["1996-07-02",4.3453,4.3453,4.3453,4.3453,0.0],["1996-07-03",4.3453,4.3453,4.3453,4.3453,0.0],["1996-07-05",4.3453,4.3453,4.3453,4.3453,0.0],["1996-07-08",4.3453,4.3453,4.3453,4.3453,0.0],["1996-07-09",4.314,4.314,4.314,4.314,1013.0],["1996-07-10",4.314,4.314,4.314,4.314,0.0],["1996-07-11",4.3453,4.3453,4.3453,4.3453,6750.0],["1996-07-12",4.3453,4.3453,4.3453,4.3453,0.0],["1996-07-15",4.3453,4.3453,4.3453,4.3453,0.0],["1996-07-16",4.3453,4.3453,4.3453,4.3453,0.0],["1996-07-17",4.3453,4.3453,4.3453,4.3453,0.0],["1996-07-18",4.314,4.314,4.314,4.314,1688.0],["1996-07-19",4.314,4.314,4.314,4.314,675.0],["1996-07-22",4.314,4.314,4.314,4.314,0.0],["1996-07-23",4.439,4.5641,4.439,4.5641,3713.0],["1996-07-24",4.314,4.314,4.314,4.314,1350.0],["1996-07-25",4.314,4.314,4.314,4.314,0.0],["1996-07-26",4.314,4.314,4.314,4.314,0.0],["1996-07-29",4.314,4.314,4.314,4.314,0.0],["1996-07-30",4.314,4.314,4.314,4.314,0.0],["1996-07-31",4.314,4.314,4.314,4.314,0.0],["1996-08-01",4.3765,4.3765,4.3765,4.3765,675.0],["1996-08-02",4.3765,4.3765,4.3765,4.3765,1350.0],["1996-08-05",4.3765,4.3765,4.3765,4.3765,0.0],["1996-08-06",4.3765,4.3765,4.3765,4.3765,0.0],["1996-08-07",4.4391,4.4391,4.3765,4.3765,6075.0],["1996-08-08",4.3765,4.3765,4.3765,4.3765,0.0],["1996-08-09",4.3765,4.3765,4.3765,4.3765,0.0],["1996-08-12",4.3765,4.3765,4.3765,4.3765,0.0],["1996-08-13",4.3765,4.3765,4.3765,4.3765,0.0],["1996-08-14",4.3765,4.3765,4.3765,4.3765,0.0],["1996-08-15",4.3765,4.3765,4.3765,4.3765,0.0],["1996-08-16",4.3765,4.3765,4.3765,4.3765,0.0],["1996-08-19",4.3765,4.3765,4.3765,4.3765,1688.0],["1996-08-20",4.3765,4.3765,4.3765,4.3765,338.0],["1996-08-21",4.439,4.439,4.439,4.439,675.0],["1996-08-22",4.3765,4.3765,4.3765,4.3765,1013.0],["1996-08-23",4.3765,4.3765,4.3765,4.3765,0.0],["1996-08-26",4.3765,4.3765,4.3765,4.3765,675.0],["1996-08-27",4.3765,4.3765,4.3765,4.3765,675.0],["1996-08-28",4.3765,4.3765,4.3765,4.3765,338.0],["1996-08-29",4.439,4.439,4.439,4.439,1688.0],["1996-08-30",4.3765,4.3765,4.3765,4.3765,338.0],["1996-09-03",4.3765,4.3765,4.3765,4.3765,0.0],["1996-09-04",4.3765,4.3765,4.3765,4.3765,0.0],["1996-09-05",4.3765,4.3765,4.3765,4.3765,0.0],["1996-09-06",4.3765,4.3765,4.3765,4.3765,0.0],["1996-09-09",4.3765,4.3765,4.3765,4.3765,0.0],["1996-09-10",4.3765,4.3765,4.3765,4.3765,675.0],["1996-09-11",4.3765,4.3765,4.3765,4.3765,0.0],["1996-09-12",4.3765,4.3765,4.3765,4.3765,0.0],["1996-09-13",4.439,4.439,4.439,4.439,675.0],["1996-09-16",4.3765,4.3765,4.3765,4.3765,338.0],["1996-09-17",4.3765,4.3765,4.3765,4.3765,0.0],["1996-09-18",4.3765,4.3765,4.3765,4.3765,338.0],["1996-09-19",4.4004,4.4004,4.4004,4.4004,0.0],["1996-09-20",4.4004,4.4004,4.4004,4.4004,0.0],["1996-09-23",4.4004,4.4004,4.4004,4.4004,0.0],["1996-09-24",4.4004,4.4004,4.4004,4.4004,1013.0],["1996-09-25",4.4004,4.4004,4.4004,4.4004,0.0],["1996-09-26",4.4004,4.4633,4.4004,4.4633,1688.0],["1996-09-27",4.4633,4.4633,4.4633,4.4633,0.0],["1996-09-30",4.4633,4.4633,4.4633,4.4633,0.0],["1996-10-01",4.4633,4.4633,4.4633,4.4633,0.0],["1996-10-02",4.4633,4.4633,4.4633,4.4633,0.0],["1996-10-03",4.4633,4.4633,4.4633,4.4633,1350.0],["1996-10-04",4.4004,4.4004,4.4004,4.4004,1013.0],["1996-10-07",4.4004,4.4004,4.4004,4.4004,0.0],["1996-10-08",4.4004,4.4004,4.4004,4.4004,0.0],["1996-10-09",4.4004,4.4004,4.4004,4.4004,0.0],["1996-10-10",4.4004,4.4004,4.4004,4.4004,2025.0],["1996-10-11",4.4004,4.4004,4.4004,4.4004,0.0],["1996-10-14",4.4004,4.4004,4.4004,4.4004,0.0],["1996-10-15",4.4947,4.4947,4.4947,4.4947,5738.0],["1996-10-16",4.4947,4.4947,4.4947,4.4947,0.0],["1996-10-17",4.4947,4.4947,4.4947,4.4947,0.0],["1996-10-18",4.4004,4.4004,4.4004,4.4004,3375.0],["1996-10-21",4.589,4.589,4.5261,4.5261,675.0],["1996-10-22",4.4004,4.4004,4.4004,4.4004,338.0],["1996-10-23",4.4004,4.4004,4.4004,4.4004,0.0],["1996-10-24",4.4004,4.4004,4.4004,4.4004,0.0],["1996-10-25",4.4004,4.4004,4.4004,4.4004,0.0],["1996-10-28",4.4004,4.4004,4.4004,4.4004,0.0],["1996-10-29",4.4004,4.4004,4.4004,4.4004,0.0],["1996-10-30",4.4004,4.4004,4.4004,4.4004,0.0],["1996-10-31",4.4004,4.4004,4.4004,4.4004,0.0],["1996-11-01",4.4633,4.4633,4.4633,4.4633,2363.0],["1996-11-04",4.4633,4.4633,4.4633,4.4633,0.0],["1996-11-05",4.4004,4.4004,4.4004,4.4004,338.0],["1996-11-06",4.4004,4.4004,4.4004,4.4004,0.0],["1996-11-07",4.4004,4.4004,4.4004,4.4004,0.0],["1996-11-08",4.4004,4.4004,4.4004,4.4004,0.0],["1996-11-11",4.4004,4.4004,4.4004,4.4004,0.0],["1996-11-12",4.4004,4.4004,4.4004,4.4004,4050.0],["1996-11-13",4.4004,4.4004,4.4004,4.4004,0.0],["1996-11-14",4.4004,4.4004,4.4004,4.4004,0.0],["1996-11-15",4.4004,4.4004,4.4004,4.4004,0.0],["1996-11-18",4.4004,4.4004,4.4004,4.4004,0.0],["1996-11-19",4.424,4.424,4.424,4.424,675.0],["1996-11-20",4.424,4.424,4.424,4.424,0.0],["1996-11-21",4.424,4.424,4.424,4.424,0.0],["1996-11-22",4.424,4.424,4.424,4.424,0.0],["1996-11-25",4.5261,4.5261,4.5261,4.5261,1013.0],["1996-11-26",4.4004,4.4004,4.4004,4.4004,338.0],["1996-11-27",4.4004,4.4476,4.4004,4.4476,675.0],["1996-11-29",4.4476,4.4476,4.4476,4.4476,0.0],["1996-12-02",4.4004,4.4004,4.4004,4.4004,1013.0],["1996-12-03",4.4318,4.4318,4.4318,4.4318,675.0],["1996-12-04",4.4318,4.479,4.4318,4.479,2025.0],["1996-12-05",4.4633,4.4633,4.4633,4.4633,3038.0],["1996-12-06",4.4633,4.4633,4.4633,4.4633,0.0],["1996-12-09",4.4633,4.4633,4.4633,4.4633,0.0],["1996-12-10",4.4633,4.4633,4.4633,4.4633,4050.0],["1996-12-11",4.4633,4.4633,4.4633,4.4633,0.0],["1996-12-12",4.5261,4.5261,4.5261,4.5261,11813.0],["1996-12-13",4.4633,4.4633,4.4633,4.4633,1688.0],["1996-12-16",4.4633,4.4633,4.4633,4.4633,675.0],["1996-12-17",4.7776,4.7776,4.7776,4.7776,338.0],["1996-12-18",4.7776,4.7776,4.7776,4.7776,0.0],["1996-12-19",4.8029,4.8029,4.8029,4.8029,0.0],["1996-12-20",4.8029,4.8029,4.8029,4.8029,0.0],["1996-12-23",4.8029,4.8029,4.8029,4.8029,0.0],["1996-12-24",4.8029,4.8029,4.8029,4.8029,0.0],["1996-12-26",4.8029,4.8029,4.8029,4.8029,0.0],["1996-12-27",4.8029,4.8029,4.8029,4.8029,0.0],["1996-12-30",4.8029,4.8029,4.8029,4.8029,0.0],["1996-12-31",4.8029,4.8029,4.8029,4.8029,338.0],["1997-01-02",4.8029,4.8029,4.8029,4.8029,338.0],["1997-01-03",4.6449,4.6449,4.6449,4.6449,338.0],["1997-01-06",4.6449,4.6449,4.6449,4.6449,338.0],["1997-01-07",4.5501,4.5975,4.5501,4.5975,1013.0],["1997-01-08",4.5975,4.5975,4.5975,4.5975,0.0],["1997-01-09",4.5975,4.5975,4.5975,4.5975,0.0],["1997-01-10",4.7713,4.7713,4.5185,4.5659,3038.0],["1997-01-13",4.5659,4.5659,4.5659,4.5659,0.0],["1997-01-14",4.6765,4.8029,4.6765,4.8029,1350.0],["1997-01-15",4.8029,4.8029,4.8029,4.8029,338.0],["1997-01-16",4.5501,4.5501,4.5501,4.5501,675.0],["1997-01-17",4.5501,4.5501,4.5501,4.5501,0.0],["1997-01-20",4.5501,4.5501,4.5501,4.5501,0.0],["1997-01-21",4.5501,4.5501,4.5501,4.5501,0.0],["1997-01-22",4.5501,4.6765,4.5501,4.6765,2363.0],["1997-01-23",4.6765,4.6765,4.6765,4.6765,0.0],["1997-01-24",4.6765,4.6765,4.6765,4.6765,0.0],["1997-01-27",4.6765,4.6765,4.6765,4.6765,0.0],["1997-01-28",4.6765,4.6765,4.6765,4.6765,0.0],["1997-01-29",4.6765,4.6765,4.6765,4.6765,0.0],["1997-01-30",4.5501,4.5501,4.5501,4.5501,6750.0],["1997-01-31",4.5975,4.8661,4.5975,4.6765,4050.0],["1997-02-03",4.6765,4.6765,4.6765,4.6765,0.0],["1997-02-04",4.8661,4.8661,4.6133,4.6765,5063.0],["1997-02-05",4.6133,4.8029,4.6133,4.8029,10125.0],["1997-02-06",4.8029,4.8029,4.8029,4.8029,0.0],["1997-02-07",4.6923,4.8661,4.6923,4.7397,8438.0],["1997-02-10",4.6765,4.7397,4.6765,4.7397,3038.0],["1997-02-11",4.6923,4.6923,4.6923,4.6923,675.0],["1997-02-12",4.6765,4.6765,4.6765,4.6765,675.0],["1997-02-13",4.6449,4.6449,4.6449,4.6449,2025.0],["1997-02-14",4.8345,4.8345,4.6133,4.6133,2025.0],["1997-02-18",4.6133,4.6133,4.6133,4.6133,675.0],["1997-02-19",4.6765,4.6765,4.6765,4.6765,3375.0],["1997-02-20",4.6133,4.6133,4.6133,4.6133,5063.0],["1997-02-21",4.6133,4.6133,4.6133,4.6133,0.0],["1997-02-24",4.6133,4.6133,4.6133,4.6133,0.0],["1997-02-25",4.6133,4.6133,4.6133,4.6133,0.0],["1997-02-26",4.6133,4.6133,4.6133,4.6133,2700.0],["1997-02-27",4.8345,4.8345,4.8345,4.8345,7088.0],["1997-02-28",4.5817,4.8345,4.5817,4.6923,30713.0],["1997-03-03",4.5817,4.5817,4.5817,4.5817,675.0],["1997-03-04",4.5817,4.5817,4.5817,4.5817,0.0],["1997-03-05",4.5817,4.5817,4.5817,4.5817,0.0],["1997-03-06",4.5817,4.5817,4.5817,4.5817,1013.0],["1997-03-07",4.5817,4.5817,4.5817,4.5817,0.0],["1997-03-10",4.5975,4.5975,4.5975,4.5975,338.0],["1997-03-11",4.5975,4.5975,4.5975,4.5975,0.0],["1997-03-12",4.5975,4.5975,4.5975,4.5975,0.0],["1997-03-13",4.5975,4.5975,4.5975,4.5975,0.0],["1997-03-14",4.5975,4.5975,4.5975,4.5975,0.0],["1997-03-17",4.5975,4.5975,4.5975,4.5975,0.0],["1997-03-18",4.5975,4.5975,4.5975,4.5975,0.0],["1997-03-19",4.5975,4.5975,4.5975,4.5975,0.0],["1997-03-20",4.5975,4.5975,4.5975,4.5975,0.0],["1997-03-21",4.8029,4.8029,4.8029,4.8029,338.0],["1997-03-24",4.8029,4.8029,4.8029,4.8029,338.0],["1997-03-25",4.8283,4.8283,4.6059,4.6059,675.0],["1997-03-26",4.6059,4.6059,4.6059,4.6059,0.0],["1997-03-27",4.6059,4.6059,4.6059,4.6059,338.0],["1997-03-31",4.6059,4.7012,4.6059,4.7012,1688.0],["1997-04-01",4.5742,4.5742,4.5742,4.5742,1350.0],["1997-04-02",4.5742,4.5742,4.5742,4.5742,0.0],["1997-04-03",4.5424,4.7012,4.5424,4.7012,3713.0],["1997-04-04",4.7012,4.7012,4.7012,4.7012,0.0],["1997-04-07",4.6377,4.6377,4.6377,4.6377,1350.0],["1997-04-08",4.6377,4.6377,4.6377,4.6377,0.0],["1997-04-09",4.6377,4.6377,4.6377,4.6377,0.0],["1997-04-10",4.6377,4.6377,4.6377,4.6377,0.0],["1997-04-11",4.5424,4.5424,4.5424,4.5424,8100.0],["1997-04-14",4.6377,4.6377,4.5424,4.6377,15188.0],["1997-04-15",4.6377,4.6377,4.6377,4.6377,0.0],["1997-04-16",4.6377,4.6377,4.6377,4.6377,0.0],["1997-04-17",4.6059,4.6059,4.6059,4.6059,2700.0],["1997-04-18",4.5424,4.6059,4.5424,4.6059,1688.0],["1997-04-21",4.6059,4.6059,4.6059,4.6059,0.0],["1997-04-22",4.6059,4.6059,4.6059,4.6059,0.0],["1997-04-23",4.6059,4.6059,4.6059,4.6059,0.0],["1997-04-24",4.6059,4.6059,4.6059,4.6059,0.0],["1997-04-25",4.6059,4.6059,4.6059,4.6059,0.0],["1997-04-28",4.6059,4.6059,4.6059,4.6059,0.0],["1997-04-29",4.6059,4.6059,4.6059,4.6059,0.0],["1997-04-30",4.6059,4.6059,4.6059,4.6059,0.0],["1997-05-01",4.6377,4.6377,4.6377,4.6377,338.0],["1997-05-02",4.6695,4.6695,4.6695,4.6695,338.0],["1997-05-05",4.7012,4.7012,4.7012,4.7012,1013.0],["1997-05-06",4.7012,4.7012,4.7012,4.7012,0.0],["1997-05-07",4.6059,4.6059,4.6059,4.6059,675.0],["1997-05-08",4.6059,4.6059,4.6059,4.6059,0.0],["1997-05-09",4.6059,4.6059,4.6059,4.6059,0.0],["1997-05-12",4.6059,4.6059,4.6059,4.6059,0.0],["1997-05-13",4.6695,4.6695,4.5424,4.5424,4050.0],["1997-05-14",4.5424,4.5424,4.5424,4.5424,338.0],["1997-05-15",4.5424,4.5424,4.5424,4.5424,3713.0],["1997-05-16",4.5424,4.5424,4.5424,4.5424,0.0],["1997-05-19",4.5424,4.5424,4.5424,4.5424,0.0],["1997-05-20",4.5424,4.5424,4.5424,4.5424,0.0],["1997-05-21",4.7012,4.7012,4.7012,4.7012,4050.0],["1997-05-22",4.7012,4.7012,4.7012,4.7012,0.0],["1997-05-23",4.7012,4.7012,4.7012,4.7012,0.0],["1997-05-27",4.5742,4.5742,4.5742,4.5742,675.0],["1997-05-28",4.5742,4.5742,4.5742,4.5742,0.0],["1997-05-29",4.5742,4.5742,4.5742,4.5742,1013.0],["1997-05-30",4.59,4.59,4.59,4.59,675.0],["1997-06-02",4.7012,4.7012,4.7012,4.7012,675.0],["1997-06-03",4.7012,4.7012,4.7012,4.7012,0.0],["1997-06-04",4.7012,4.7012,4.7012,4.7012,0.0],["1997-06-05",4.6695,4.6695,4.6695,4.6695,2025.0],["1997-06-06",4.6695,4.6695,4.6695,4.6695,0.0],["1997-06-09",4.6695,4.6695,4.6695,4.6695,0.0],["1997-06-10",4.5742,4.5742,4.5742,4.5742,675.0],["1997-06-11",4.5742,4.7012,4.5742,4.7012,16200.0],["1997-06-12",4.7012,4.7012,4.7012,4.7012,0.0],["1997-06-13",4.7012,4.7012,4.7012,4.7012,0.0],["1997-06-16",4.6059,4.6059,4.5742,4.5742,1688.0],["1997-06-17",4.6695,4.6695,4.5742,4.6377,3713.0],["1997-06-18",4.6377,4.6377,4.6377,4.6377,0.0],["1997-06-19",4.6658,4.6658,4.6658,4.6658,0.0],["1997-06-20",4.6658,4.6658,4.6658,4.6658,0.0],["1997-06-23",4.6658,4.6658,4.6658,4.6658,0.0],["1997-06-24",4.7936,4.7936,4.7936,4.7936,1350.0],["1997-06-25",4.7457,4.7457,4.7457,4.7457,9450.0],["1997-06-26",4.8256,4.9854,4.6658,4.7297,3713.0],["1997-06-27",4.7936,4.7936,4.7936,4.7936,338.0],["1997-06-30",4.7936,4.7936,4.7936,4.7936,0.0],["1997-07-01",4.7936,4.7936,4.7936,4.7936,0.0],["1997-07-02",4.7936,4.7936,4.7936,4.7936,0.0],["1997-07-03",5.1132,5.1132,4.9215,5.0573,6750.0],["1997-07-07",5.1931,5.1931,5.1931,5.1931,675.0],["1997-07-08",5.1931,5.2411,5.1931,5.2411,675.0],["1997-07-09",5.2411,5.2411,5.2411,5.2411,1013.0],["1997-07-10",5.1132,5.1132,5.1132,5.1132,12488.0],["1997-07-11",5.1771,5.1771,5.1771,5.1771,14175.0],["1997-07-14",5.1771,5.1771,5.1771,5.1771,0.0],["1997-07-15",4.9375,5.2411,4.9375,5.2411,1688.0],["1997-07-16",5.1452,5.305,5.0493,5.1452,2363.0],["1997-07-17",5.2411,5.2411,5.1452,5.1452,11138.0],["1997-07-18",5.1452,5.1452,5.1452,5.1452,0.0],["1997-07-21",5.1452,5.1452,5.1452,5.1452,0.0],["1997-07-22",5.1452,5.1452,5.1452,5.1452,0.0],["1997-07-23",5.1452,5.1452,5.1452,5.1452,0.0],["1997-07-24",5.1452,5.1452,5.1452,5.1452,0.0],["1997-07-25",5.1452,5.1452,5.1452,5.1452,0.0],["1997-07-28",5.1452,5.1452,5.1452,5.1452,0.0],["1997-07-29",5.1931,5.1931,5.1931,5.1931,5400.0],["1997-07-30",5.2411,5.2411,5.1452,5.1452,16875.0],["1997-07-31",5.1132,5.1132,5.1132,5.1132,1350.0],["1997-08-01",5.1132,5.1132,5.1132,5.1132,0.0],["1997-08-04",5.1132,5.1132,5.1132,5.1132,0.0],["1997-08-05",5.3689,5.3689,5.1771,5.3689,2700.0],["1997-08-06",5.3689,5.3689,5.3689,5.3689,1013.0],["1997-08-07",5.3689,5.3689,5.3689,5.3689,5063.0],["1997-08-08",5.273,5.273,5.273,5.273,2025.0],["1997-08-11",5.1132,5.4008,5.1132,5.4008,1350.0],["1997-08-12",5.4008,5.4008,5.4008,5.4008,0.0],["1997-08-13",5.3689,5.3689,5.3689,5.3689,675.0],["1997-08-14",5.3689,5.3689,5.3689,5.3689,0.0],["1997-08-15",5.0813,5.0813,5.0813,5.0813,675.0],["1997-08-18",5.1132,5.1292,5.1132,5.1132,2025.0],["1997-08-19",5.1452,5.1931,5.1452,5.1931,13163.0],["1997-08-20",5.2251,5.305,5.2251,5.305,6750.0],["1997-08-21",5.3209,5.3209,5.3209,5.3209,338.0],["1997-08-22",5.3209,5.3209,5.3209,5.3209,3038.0],["1997-08-25",5.3209,5.3689,5.3209,5.3689,1688.0],["1997-08-26",5.4008,5.4008,5.3369,5.3689,4388.0],["1997-08-27",5.3689,5.4648,5.3689,5.4648,3713.0],["1997-08-28",5.4648,5.4648,5.4648,5.4648,0.0],["1997-08-29",5.4648,5.4648,5.4648,5.4648,0.0],["1997-09-02",5.4967,5.4967,5.4967,5.4967,338.0],["1997-09-03",5.5287,5.5287,5.5287,5.5287,338.0],["1997-09-04",5.4967,5.4967,5.4967,5.4967,338.0],["1997-09-05",5.4648,5.4648,5.4088,5.4088,4050.0],["1997-09-08",5.4088,5.4088,5.4088,5.4088,0.0],["1997-09-09",5.4088,5.4088,5.4088,5.4088,0.0],["1997-09-10",5.4088,5.4088,5.4088,5.4088,0.0],["1997-09-11",5.4168,5.4168,5.4008,5.4008,3038.0],["1997-09-12",5.4008,5.4008,5.4008,5.4008,0.0],["1997-09-15",5.4008,5.4008,5.4008,5.4008,0.0],["1997-09-16",5.4008,5.4008,5.4008,5.4008,338.0],["1997-09-17",5.4008,5.4008,5.4008,5.4008,675.0],["1997-09-18",5.4291,5.4291,5.4291,5.4291,1688.0],["1997-09-19",5.397,5.397,5.3649,5.3649,1350.0],["1997-09-22",5.3568,5.3568,5.3568,5.3568,338.0],["1997-09-23",5.3568,5.3568,5.3568,5.3568,0.0],["1997-09-24",5.3568,5.3568,5.3568,5.3568,0.0],["1997-09-25",5.3568,5.3568,5.3568,5.3568,338.0],["1997-09-26",5.3568,5.3568,5.3568,5.3568,338.0],["1997-09-29",5.3247,5.3247,5.3247,5.3247,1350.0],["1997-09-30",5.3247,5.3247,5.3247,5.3247,0.0],["1997-10-01",5.3006,5.3006,5.3006,5.3006,338.0],["1997-10-02",5.3006,5.3006,5.3006,5.3006,1013.0],["1997-10-03",5.3327,5.3568,5.3327,5.3568,2025.0],["1997-10-06",5.389,5.389,5.389,5.389,675.0],["1997-10-07",5.405,5.413,5.405,5.413,675.0],["1997-10-08",5.413,5.413,5.413,5.413,0.0],["1997-10-09",5.413,5.413,5.413,5.413,0.0],["1997-10-10",5.4452,5.4452,5.4452,5.4452,675.0],["1997-10-13",5.4773,5.5255,5.4773,5.5255,2025.0],["1997-10-14",5.5255,5.5255,5.5255,5.5255,0.0],["1997-10-15",5.5255,5.5255,5.5255,5.5255,0.0],["1997-10-16",5.5255,5.5255,5.5255,5.5255,0.0],["1997-10-17",5.5255,5.5255,5.5255,5.5255,0.0],["1997-10-20",5.5255,5.5415,5.5255,5.5415,1688.0],["1997-10-21",5.5576,5.6861,5.5576,5.6861,3375.0],["1997-10-22",5.7182,5.7504,5.7182,5.7504,2025.0],["1997-10-23",5.7825,5.911,5.7825,5.911,3038.0],["1997-10-24",5.911,5.911,5.911,5.911,0.0],["1997-10-27",5.911,5.911,5.911,5.911,1688.0],["1997-10-28",5.8789,5.9431,5.8789,5.9431,8438.0],["1997-10-29",5.911,6.0074,5.911,6.0074,2700.0],["1997-10-30",6.0395,6.0395,5.9431,5.9431,2700.0],["1997-10-31",5.9431,5.9431,5.9431,5.9431,0.0],["1997-11-03",5.9752,6.0395,5.9752,6.0395,1688.0],["1997-11-04",6.0716,6.1359,6.0716,6.1359,1350.0],["1997-11-05",6.168,6.2162,6.168,6.168,2025.0],["1997-11-06",6.168,6.168,6.168,6.168,675.0],["1997-11-07",6.168,6.168,6.168,6.168,0.0],["1997-11-10",6.2001,6.2322,6.2001,6.2322,1013.0],["1997-11-11",6.2322,6.2322,6.2322,6.2322,0.0],["1997-11-12",6.2001,6.2483,6.2001,6.2322,8438.0],["1997-11-13",6.2001,6.2001,6.2001,6.2001,338.0],["1997-11-14",6.2322,6.2322,6.2001,6.2001,8100.0],["1997-11-17",6.2001,6.2001,6.2001,6.2001,0.0],["1997-11-18",6.2322,6.2644,6.2322,6.2322,6075.0],["1997-11-19",6.2162,6.2162,6.2162,6.2162,1688.0],["1997-11-20",6.2162,6.2162,6.2162,6.2162,0.0],["1997-11-21",6.184,6.184,6.184,6.184,338.0],["1997-11-24",6.184,6.184,6.184,6.184,0.0],["1997-11-25",6.184,6.184,6.184,6.184,338.0],["1997-11-26",6.184,6.184,6.184,6.184,0.0],["1997-11-28",6.184,6.184,6.184,6.184,5400.0],["1997-12-01",6.1519,6.168,6.1519,6.168,4388.0],["1997-12-02",6.2001,6.3607,6.2001,6.3607,12488.0],["1997-12-03",6.3929,6.3929,6.3929,6.3929,1350.0],["1997-12-04",6.425,6.4892,6.425,6.4892,2363.0],["1997-12-05",6.5214,6.6177,6.5214,6.6177,3038.0],["1997-12-08",6.6499,6.9069,6.6499,6.9069,6075.0],["1997-12-09",7.0354,7.0675,6.9711,7.0675,15188.0],["1997-12-10",7.1317,7.196,7.1317,7.196,1350.0],["1997-12-11",7.1639,7.1639,6.9711,6.9711,5400.0],["1997-12-12",6.9711,6.9711,6.9711,6.9711,0.0],["1997-12-15",6.939,6.939,6.939,6.939,675.0],["1997-12-16",6.939,6.939,6.939,6.939,0.0],["1997-12-17",6.9069,6.9069,6.8747,6.8747,1350.0],["1997-12-18",6.8747,6.8908,6.8747,6.8747,20925.0],["1997-12-19",6.8747,6.8747,6.8747,6.8747,675.0],["1997-12-22",6.8747,6.8747,6.8747,6.8747,0.0],["1997-12-23",6.8747,6.8747,6.8747,6.8747,0.0],["1997-12-24",6.8747,6.8747,6.8747,6.8747,0.0],["1997-12-26",6.7784,6.7784,6.7784,6.7784,5063.0],["1997-12-29",6.839,6.839,6.839,6.839,7425.0],["1997-12-30",6.839,6.9035,6.839,6.9035,11813.0],["1997-12-31",6.9035,6.9035,6.9035,6.9035,1350.0],["1998-01-02",6.9035,6.9035,6.9035,6.9035,0.0],["1998-01-05",6.8713,6.8713,6.839,6.839,1688.0],["1998-01-06",6.839,6.839,6.839,6.839,15188.0],["1998-01-07",6.8067,6.8067,6.7261,6.7342,7425.0],["1998-01-08",6.7342,6.7342,6.7342,6.7342,0.0],["1998-01-09",6.7342,6.7342,6.7342,6.7342,0.0],["1998-01-12",6.7261,6.7261,6.6938,6.6938,675.0],["1998-01-13",6.6777,6.6777,6.6777,6.6777,1350.0],["1998-01-14",6.7261,6.839,6.7261,6.839,7088.0],["1998-01-15",6.839,6.839,6.839,6.839,0.0],["1998-01-16",6.839,6.839,6.839,6.839,0.0],["1998-01-20",6.839,6.839,6.839,6.839,675.0],["1998-01-21",6.835,6.8713,6.8229,6.8229,4050.0],["1998-01-22",6.8229,6.8229,6.8229,6.8229,1575.0],["1998-01-23",6.8229,6.8229,6.7745,6.7745,675.0],["1998-01-26",6.7987,6.7987,6.7503,6.7745,3600.0],["1998-01-27",6.7745,6.7745,6.7503,6.7745,7425.0],["1998-01-28",6.7745,6.8229,6.7745,6.8229,675.0],["1998-01-29",6.8229,6.8229,6.7261,6.7745,2475.0],["1998-01-30",6.8229,6.835,6.8108,6.8108,4275.0],["1998-02-02",6.8229,6.8229,6.8229,6.8229,1575.0],["1998-02-03",6.8229,6.8229,6.7745,6.7745,6075.0],["1998-02-04",6.7261,6.7624,6.7261,6.7624,2925.0],["1998-02-05",6.7624,6.7624,6.7624,6.7624,450.0],["1998-02-06",6.7624,6.7624,6.7503,6.7503,900.0],["1998-02-09",6.7503,6.7503,6.7503,6.7503,0.0],["1998-02-10",6.7624,6.7624,6.7382,6.7382,3600.0],["1998-02-11",6.7503,6.7503,6.7503,6.7503,225.0],["1998-02-12",6.7261,6.7503,6.7261,6.7503,675.0],["1998-02-13",6.7019,6.8229,6.6777,6.7745,5175.0],["1998-02-17",6.7745,6.8471,6.7261,6.8229,8775.0],["1998-02-18",6.7745,6.7745,6.7745,6.7745,1350.0],["1998-02-19",6.7745,6.7745,6.7261,6.7745,1125.0],["1998-02-20",6.7745,6.8229,6.7261,6.8229,3825.0],["1998-02-23",6.8471,6.8713,6.7745,6.7745,5175.0],["1998-02-24",6.7745,6.7745,6.7745,6.7745,0.0],["1998-02-25",6.7745,6.7745,6.7745,6.7745,0.0],["1998-02-26",6.7503,6.8229,6.7503,6.8229,1125.0],["1998-02-27",6.7745,6.7745,6.7745,6.7745,225.0],["1998-03-02",6.7745,6.7745,6.7745,6.7745,0.0],["1998-03-03",6.8229,6.8471,6.7987,6.8471,2025.0],["1998-03-04",6.8713,6.968,6.835,6.968,15525.0],["1998-03-05",7.0164,7.21,6.968,7.0648,17550.0],["1998-03-06",7.0164,7.0164,6.968,6.968,2925.0],["1998-03-09",6.9438,6.9922,6.9197,6.9197,6975.0],["1998-03-10",6.968,6.968,6.968,6.968,450.0],["1998-03-11",6.9197,7.0164,6.9197,7.0164,2925.0],["1998-03-12",7.0648,7.0648,6.8955,6.8955,4500.0],["1998-03-13",6.8955,6.9076,6.8955,6.9076,2025.0],["1998-03-16",6.9197,6.9197,6.8229,6.8713,2475.0],["1998-03-17",6.8713,6.8713,6.8713,6.8713,0.0],["1998-03-18",6.8471,6.8471,6.8229,6.8229,900.0],["1998-03-19",6.8569,6.9056,6.8569,6.9056,2475.0],["1998-03-20",6.9055,6.9299,6.8569,6.9299,3150.0],["1998-03-23",6.8812,6.8812,6.7353,6.7353,2250.0],["1998-03-24",6.7353,6.7353,6.7353,6.7353,0.0],["1998-03-25",6.6867,6.7597,6.6867,6.7597,1800.0],["1998-03-26",6.7597,6.9542,6.7597,6.9542,8775.0],["1998-03-27",6.9785,6.9785,6.9542,6.9542,450.0],["1998-03-30",7.0028,7.1001,7.0028,7.1001,16425.0],["1998-03-31",7.1001,7.1487,7.1001,7.1487,17325.0],["1998-04-01",7.1973,7.1973,7.173,7.173,12825.0],["1998-04-02",7.1487,7.1487,7.1244,7.1487,2250.0],["1998-04-03",7.1244,7.1244,7.1244,7.1244,675.0],["1998-04-06",7.0758,7.1001,7.0271,7.1001,2700.0],["1998-04-07",7.0514,7.0514,7.0514,7.0514,450.0],["1998-04-08",7.0514,7.0514,7.0514,7.0514,0.0],["1998-04-09",7.1001,7.1001,7.1001,7.1001,450.0],["1998-04-13",7.1487,7.3919,7.1487,7.3432,8325.0],["1998-04-14",7.3919,7.3919,7.3919,7.3919,225.0],["1998-04-15",7.4405,8.3645,7.4405,8.3158,28125.0],["1998-04-16",8.3158,8.8994,8.3158,8.8508,75150.0],["1998-04-17",8.948,8.948,8.5104,8.5104,24750.0],["1998-04-20",8.5468,8.7049,8.4374,8.7049,31500.0],["1998-04-21",8.7535,8.7535,8.6562,8.6562,4050.0],["1998-04-22",8.7049,8.7049,8.559,8.6076,3375.0],["1998-04-23",8.6076,8.6076,8.6076,8.6076,225.0],["1998-04-24",8.6076,8.6076,8.6076,8.6076,0.0],["1998-04-27",8.559,8.6076,8.5104,8.6076,4500.0],["1998-04-28",8.6076,8.6076,8.6076,8.6076,0.0],["1998-04-29",8.6562,8.7535,8.6562,8.7535,4275.0],["1998-04-30",8.7535,8.7535,8.7049,8.7535,6750.0],["1998-05-01",8.7049,8.7535,8.7049,8.7049,9900.0],["1998-05-04",8.559,8.8021,8.4617,8.8021,44325.0],["1998-05-05",8.8751,8.8751,8.7535,8.7535,3600.0],["1998-05-06",8.8021,8.8021,8.7049,8.7049,1125.0],["1998-05-07",8.6563,8.6563,8.5104,8.559,2475.0],["1998-05-08",8.5711,8.6319,8.5104,8.559,8100.0],["1998-05-11",8.5468,8.559,8.5347,8.559,8550.0],["1998-05-12",8.5468,8.5468,8.3645,8.4131,2925.0],["1998-05-13",8.3402,8.4131,8.2672,8.2672,6975.0],["1998-05-14",8.1699,8.1699,7.8538,7.9754,22950.0],["1998-05-15",8.0241,8.0727,8.0241,8.0727,1125.0],["1998-05-18",8.0605,8.0605,8.0484,8.0484,675.0],["1998-05-19",8.0727,8.0727,7.9754,7.9754,3150.0],["1998-05-20",7.9754,7.9754,7.9754,7.9754,675.0],["1998-05-21",7.9754,7.9876,7.9754,7.9876,675.0],["1998-05-22",8.0605,8.0605,8.0605,8.0605,1800.0],["1998-05-26",8.0605,8.0605,8.0605,8.0605,0.0],["1998-05-27",8.0605,8.0605,8.0605,8.0605,0.0],["1998-05-28",8.0605,8.0605,8.0605,8.0605,225.0],["1998-05-29",7.9997,7.9997,7.7323,7.7809,16200.0],["1998-06-01",7.7809,7.7809,7.7323,7.7323,3375.0],["1998-06-02",7.7323,7.7323,7.7323,7.7323,0.0],["1998-06-03",7.7444,7.7444,7.5864,7.5864,2925.0],["1998-06-04",7.4891,7.5377,7.4891,7.5377,2475.0],["1998-06-05",7.5621,7.5621,7.5377,7.5377,675.0],["1998-06-08",7.5742,7.5742,7.5742,7.5742,225.0],["1998-06-09",7.4891,7.5864,7.4405,7.5864,41400.0],["1998-06-10",7.635,7.7323,7.635,7.7201,6975.0],["1998-06-11",7.7323,7.7323,7.6836,7.6836,9900.0],["1998-06-12",7.7323,7.8295,7.6836,7.7566,14175.0],["1998-06-15",7.7687,7.7809,7.7201,7.7323,12150.0],["1998-06-16",7.7566,8.0241,7.7444,8.0241,9900.0],["1998-06-17",7.9268,7.9754,7.7809,7.8174,15525.0],["1998-06-18",7.8149,7.8149,7.7661,7.8149,7875.0],["1998-06-19",7.7905,7.8638,7.7905,7.8638,24300.0],["1998-06-22",7.8149,8.0103,7.8149,8.0103,8100.0],["1998-06-23",7.9248,7.9615,7.8882,7.9126,2025.0],["1998-06-24",7.9615,7.9615,7.8149,7.8149,19575.0],["1998-06-25",7.7905,7.9859,7.7905,7.9859,7875.0],["1998-06-26",7.9859,8.1568,7.9859,8.1446,9225.0],["1998-06-29",8.1324,8.1324,8.0958,8.0958,4275.0],["1998-06-30",8.1813,8.1813,7.0823,7.0823,78075.0],["1998-07-01",7.2044,7.6196,7.2044,7.5951,74700.0],["1998-07-02",7.6073,7.6073,7.473,7.5463,5625.0],["1998-07-06",7.5463,7.5463,7.5463,7.5463,0.0],["1998-07-07",7.6196,7.7172,7.6196,7.7172,1575.0],["1998-07-08",7.7172,7.7172,7.7172,7.7172,0.0],["1998-07-09",7.6684,7.6684,7.6196,7.6196,1350.0],["1998-07-10",7.5219,7.5219,7.2288,7.4242,17550.0],["1998-07-13",7.4242,7.4242,7.4242,7.4242,0.0],["1998-07-14",7.5219,7.5707,7.473,7.473,3150.0],["1998-07-15",7.5219,7.5219,7.5219,7.5219,225.0],["1998-07-16",7.473,7.473,7.473,7.473,450.0],["1998-07-17",7.5707,7.5707,7.5707,7.5707,450.0],["1998-07-20",7.5707,7.5707,7.5707,7.5707,0.0],["1998-07-21",7.5219,7.5219,7.473,7.473,450.0],["1998-07-22",7.473,7.473,7.473,7.473,0.0],["1998-07-23",7.4242,7.4852,7.4242,7.473,5850.0],["1998-07-24",7.4974,7.4974,7.3631,7.3631,14175.0],["1998-07-27",7.3021,7.3021,7.0823,7.0945,8775.0],["1998-07-28",7.1189,7.1311,7.0701,7.1311,4050.0],["1998-07-29",7.2288,7.3265,7.18,7.18,10350.0],["1998-07-30",7.1067,7.1433,7.1067,7.1433,1350.0],["1998-07-31",7.18,7.2044,7.009,7.009,3600.0],["1998-08-03",7.0334,7.0334,6.8381,6.948,13950.0],["1998-08-04",6.948,7.0334,6.948,7.0334,1125.0],["1998-08-05",6.9358,6.9358,6.8136,6.8747,7650.0],["1998-08-06",6.8625,7.0701,6.8625,7.0701,11700.0],["1998-08-07",7.0701,7.1922,7.0701,7.1678,29925.0],["1998-08-10",7.1067,7.1067,7.0823,7.0823,1800.0],["1998-08-11",6.9968,6.9968,6.948,6.948,1800.0],["1998-08-12",6.9602,6.9602,6.9602,6.9602,1350.0],["1998-08-13",6.8991,6.8991,6.8747,6.8869,2475.0],["1998-08-14",6.8869,6.8869,6.8869,6.8869,0.0],["1998-08-17",6.8381,7.0334,6.8381,7.0334,5400.0],["1998-08-18",7.0579,7.1189,7.0579,7.1189,675.0],["1998-08-19",7.18,7.2288,7.1555,7.1555,1575.0],["1998-08-20",7.1555,7.1555,7.1555,7.1555,0.0],["1998-08-21",7.2044,7.3509,7.1555,7.2288,11250.0],["1998-08-24",7.3021,7.3021,7.2288,7.2288,2025.0],["1998-08-25",7.2288,7.2288,7.1311,7.2166,4275.0],["1998-08-26",7.2166,7.2166,7.2166,7.2166,0.0],["1998-08-27",7.1067,7.1067,7.0579,7.0945,2025.0],["1998-08-28",7.0945,7.1067,7.0945,7.1067,675.0],["1998-08-31",7.0334,7.0334,7.0334,7.0334,900.0],["1998-09-01",6.9357,6.9357,6.4473,6.8014,19575.0],["1998-09-02",6.8381,6.8381,6.8381,6.8381,2025.0],["1998-09-03",6.7526,6.7892,6.6915,6.6915,9000.0],["1998-09-04",6.7404,6.7404,6.6427,6.6427,2025.0],["1998-09-08",6.6427,6.6793,6.6427,6.6793,2475.0],["1998-09-09",6.6671,6.6671,6.6549,6.6549,900.0],["1998-09-10",6.6549,6.6549,6.6549,6.6549,0.0],["1998-09-11",6.6427,6.6427,6.5938,6.5938,3150.0],["1998-09-14",6.5938,6.6183,6.5694,6.5694,2250.0],["1998-09-15",6.5694,6.5694,6.5694,6.5694,0.0],["1998-09-16",6.5816,6.5816,6.545,6.545,1125.0],["1998-09-17",6.484,6.484,6.4473,6.4473,2250.0],["1998-09-18",6.6183,6.6427,6.5572,6.6427,17325.0],["1998-09-21",6.545,6.5938,6.545,6.545,2250.0],["1998-09-22",6.4473,6.545,6.4473,6.5206,12375.0],["1998-09-23",6.4717,6.5206,6.4717,6.5206,7425.0],["1998-09-24",6.4473,6.545,6.4473,6.4717,4500.0],["1998-09-25",6.3741,6.3863,6.3618,6.3741,2925.0],["1998-09-28",6.3496,6.4229,6.2519,6.2519,9450.0],["1998-09-29",6.2519,6.2519,6.2519,6.2519,6525.0],["1998-09-30",6.3008,6.3008,6.3008,6.3008,225.0],["1998-10-01",6.3843,6.4825,6.3106,6.4825,12375.0],["1998-10-02",6.5316,6.6175,6.5316,6.6175,3825.0],["1998-10-05",6.5807,6.5807,6.4825,6.4825,5850.0],["1998-10-06",6.4334,6.4334,6.2738,6.3597,5625.0],["1998-10-07",6.3597,6.3597,6.3597,6.3597,0.0],["1998-10-08",6.2615,6.2615,6.1633,6.1633,2250.0],["1998-10-09",6.2615,6.4825,6.1142,6.4825,8550.0],["1998-10-12",6.3843,6.3843,6.3843,6.3843,1575.0],["1998-10-13",6.3843,6.3843,6.3843,6.3843,0.0],["1998-10-14",6.3843,6.3966,6.3843,6.3966,675.0],["1998-10-15",6.3474,6.5562,6.3106,6.5562,11700.0],["1998-10-16",6.6053,6.6667,6.5807,6.593,4500.0],["1998-10-19",6.5807,6.5807,6.5562,6.5562,3150.0],["1998-10-20",6.5684,6.6053,6.5684,6.5684,2250.0],["1998-10-21",6.5684,6.6298,6.5193,6.5193,2250.0],["1998-10-22",6.507,6.507,6.0896,6.1756,17775.0],["1998-10-23",6.2369,6.2369,6.1387,6.2369,4725.0],["1998-10-26",6.2861,6.6053,6.2861,6.5807,7875.0],["1998-10-27",6.5807,6.5807,6.5807,6.5807,0.0],["1998-10-28",6.6298,6.6789,6.6298,6.6789,1350.0],["1998-10-29",6.6298,6.6789,6.6298,6.6789,2250.0],["1998-10-30",6.6789,6.6789,6.6298,6.6789,6525.0],["1998-11-02",6.6789,6.6789,6.6789,6.6789,0.0],["1998-11-03",6.6789,6.6789,6.6789,6.6789,0.0],["1998-11-04",6.6053,6.6053,6.5316,6.5562,2925.0],["1998-11-05",6.5807,6.593,6.5807,6.593,675.0],["1998-11-06",6.6298,6.6789,6.6298,6.6667,3600.0],["1998-11-09",6.6667,6.6667,6.6667,6.6667,0.0],["1998-11-10",6.6175,6.6298,6.6175,6.6298,450.0],["1998-11-11",6.6789,6.6789,6.6789,6.6789,450.0],["1998-11-12",6.6667,6.6667,6.6421,6.6421,1575.0],["1998-11-13",6.6789,6.728,6.6544,6.6544,7875.0],["1998-11-16",6.6667,6.6667,6.5807,6.593,2025.0],["1998-11-17",6.593,6.593,6.593,6.593,0.0],["1998-11-18",6.6298,6.6789,6.5807,6.6789,2925.0],["1998-11-19",6.6789,6.6789,6.6544,6.6544,1800.0],["1998-11-20",6.5807,6.6298,6.5684,6.6298,1350.0],["1998-11-23",6.5807,6.5807,6.4825,6.4825,2925.0],["1998-11-24",6.4825,6.4825,6.3966,6.4211,4275.0],["1998-11-25",6.2738,6.3352,6.2738,6.2738,17550.0],["1998-11-27",6.2861,6.2861,6.2861,6.2861,225.0],["1998-11-30",6.2861,6.2861,6.2247,6.2247,2475.0],["1998-12-01",6.2861,6.3352,6.2738,6.3352,2025.0],["1998-12-02",6.3843,6.4334,6.3352,6.3352,3600.0],["1998-12-03",6.3843,6.4334,6.3843,6.4211,2250.0],["1998-12-04",6.4825,6.4825,6.4702,6.4825,20925.0],["1998-12-07",6.4825,6.4825,6.4702,6.4702,4275.0],["1998-12-08",6.4825,6.4825,6.3843,6.3966,5175.0],["1998-12-09",6.3843,6.3843,6.3843,6.3843,450.0],["1998-12-10",6.3352,6.372,6.3229,6.372,2250.0],["1998-12-11",6.3352,6.3843,6.3352,6.3843,4725.0],["1998-12-14",6.3352,6.4334,6.2369,6.4334,13050.0],["1998-12-15",6.4825,6.4825,6.3474,6.4211,4275.0],["1998-12-16",6.4825,6.5807,6.4825,6.4825,6300.0],["1998-12-17",6.4457,6.4825,6.4088,6.4825,2700.0],["1998-12-18",6.3719,6.4706,6.3101,6.3225,8325.0],["1998-12-21",6.2731,6.3225,6.2237,6.2978,5850.0],["1998-12-22",6.2484,6.3225,6.2484,6.3225,11025.0],["1998-12-23",6.2978,6.3719,6.2978,6.3719,1800.0],["1998-12-24",6.4212,6.4212,6.3225,6.3225,2925.0],["1998-12-28",6.3718,6.3965,6.3225,6.3472,5625.0],["1998-12-29",6.3472,6.3472,6.2731,6.3225,1575.0],["1998-12-30",6.3348,6.3348,6.3225,6.3225,675.0],["1998-12-31",6.3348,6.3842,6.3348,6.3842,3150.0],["1999-01-04",6.3965,6.4459,6.3965,6.4459,450.0],["1999-01-05",6.4336,6.52,6.4336,6.52,2475.0],["1999-01-06",6.5571,6.5571,6.3472,6.4305,8550.0],["1999-01-07",6.3225,6.3718,6.2731,6.2731,3825.0],["1999-01-08",6.3472,6.4212,6.3472,6.3719,2700.0],["1999-01-11",6.4212,6.4706,6.3225,6.3225,6750.0],["1999-01-12",6.3472,6.3472,6.3472,6.3472,225.0],["1999-01-13",6.3719,6.4212,6.3719,6.4212,2700.0],["1999-01-14",6.3225,6.3225,5.9767,6.0508,16650.0],["1999-01-15",5.9767,6.1743,5.9273,6.1496,22950.0],["1999-01-19",6.1496,6.2237,6.1249,6.2237,1125.0],["1999-01-20",6.2237,6.2237,6.1249,6.1249,3600.0],["1999-01-21",6.1249,6.1249,6.0261,6.0261,3375.0],["1999-01-22",6.0508,6.0755,6.0014,6.0755,2700.0],["1999-01-25",6.0261,6.0508,6.0261,6.0261,2925.0],["1999-01-26",6.0755,6.2731,6.0755,6.1743,14625.0],["1999-01-27",6.1619,6.1619,6.1249,6.1249,675.0],["1999-01-28",6.1743,6.199,6.1249,6.199,2475.0],["1999-01-29",6.199,6.236,6.1496,6.236,4050.0],["1999-02-01",6.2978,6.2978,6.1619,6.1619,2475.0],["1999-02-02",6.1619,6.1743,6.1249,6.1249,4725.0],["1999-02-03",6.0755,6.1496,6.0508,6.1496,5625.0],["1999-02-04",6.1496,6.1496,6.0014,6.0755,4725.0],["1999-02-05",6.1249,6.2854,6.1249,6.2237,11700.0],["1999-02-08",6.2237,6.2978,6.2237,6.2978,1350.0],["1999-02-09",6.3225,6.3719,6.3225,6.3225,2250.0],["1999-02-10",6.2731,6.2731,6.0631,6.0631,5850.0],["1999-02-11",6.1125,6.1496,6.0755,6.1496,2475.0],["1999-02-12",6.1002,6.2484,5.9767,6.236,17775.0],["1999-02-16",6.236,6.2731,6.1619,6.1866,6750.0],["1999-02-17",6.1743,6.1743,6.1743,6.1743,1350.0],["1999-02-18",6.3225,6.4089,6.3225,6.4089,9900.0],["1999-02-19",6.3965,6.4459,6.3472,6.4336,6075.0],["1999-02-22",6.3719,6.3719,6.3719,6.3719,225.0],["1999-02-23",6.3225,6.4953,6.3225,6.4953,2475.0],["1999-02-24",6.3472,6.3472,6.3225,6.3225,12375.0],["1999-02-25",6.2731,6.3225,6.2484,6.3225,3150.0],["1999-02-26",6.3719,6.5941,6.3595,6.5941,6075.0],["1999-03-01",6.5694,6.6188,6.4706,6.6188,8325.0],["1999-03-02",6.5694,6.6682,6.5694,6.6682,2925.0],["1999-03-03",6.7176,6.7176,6.7176,6.7176,900.0],["1999-03-04",6.767,6.8164,6.767,6.8164,2475.0],["1999-03-05",6.8411,6.8411,6.767,6.8164,4725.0],["1999-03-08",6.8658,7.014,6.8658,7.014,2700.0],["1999-03-09",7.1128,7.3103,7.1128,7.2609,3600.0],["1999-03-10",7.2116,7.2116,7.2116,7.2116,900.0],["1999-03-11",7.2116,7.2116,7.1004,7.1128,4950.0],["1999-03-12",7.0634,7.0634,6.9152,6.9646,6975.0],["1999-03-15",6.9152,7.1622,6.9152,7.1622,3375.0],["1999-03-16",7.1128,7.1128,6.8164,6.8164,4275.0],["1999-03-17",6.767,6.767,6.6929,6.6929,900.0],["1999-03-18",6.6188,6.6929,6.5447,6.6929,4950.0],["1999-03-19",6.5694,6.7176,6.5694,6.7176,5400.0],["1999-03-22",6.7176,6.7176,6.7176,6.7176,0.0],["1999-03-23",6.7176,6.7176,6.6929,6.6929,900.0],["1999-03-24",6.6929,6.6929,6.6929,6.6929,900.0],["1999-03-25",6.6353,6.6353,6.5607,6.6104,1575.0],["1999-03-26",6.6104,6.6104,6.6104,6.6104,225.0],["1999-03-29",6.5607,6.5731,6.511,6.5731,2475.0],["1999-03-30",6.5731,6.6104,6.5607,6.6104,675.0],["1999-03-31",6.5607,6.5607,6.4613,6.4861,2250.0],["1999-04-01",6.4364,6.4613,6.4364,6.4613,675.0],["1999-04-05",6.4737,6.4737,6.4737,6.4737,450.0],["1999-04-06",6.4737,6.4737,6.4737,6.4737,0.0],["1999-04-07",6.4737,6.4737,6.4737,6.4737,0.0],["1999-04-08",6.4116,6.4116,6.3992,6.3992,900.0],["1999-04-09",6.3619,6.6104,6.3619,6.6104,6750.0],["1999-04-12",6.6601,6.9832,6.6601,6.9832,5625.0],["1999-04-13",6.9707,6.9707,6.7098,6.7098,7875.0],["1999-04-14",6.7595,7.095,6.7595,7.0205,7425.0],["1999-04-15",7.1074,7.1323,6.8589,6.8713,16650.0],["1999-04-16",6.8092,6.9335,6.8092,6.9335,1350.0],["1999-04-19",6.9335,7.1447,6.9335,7.095,38925.0],["1999-04-20",7.0329,7.0577,6.9583,6.9956,4275.0],["1999-04-21",7.0577,7.1571,7.0577,7.1571,7425.0],["1999-04-22",7.0826,7.0826,6.9583,7.008,11700.0],["1999-04-23",7.008,7.0577,6.9583,7.0577,6975.0],["1999-04-26",7.008,7.008,7.008,7.008,450.0],["1999-04-27",6.9832,6.9832,6.9832,6.9832,450.0],["1999-04-28",6.9459,6.9956,6.9086,6.9086,5175.0],["1999-04-29",6.8589,6.8589,6.5607,6.5607,4050.0],["1999-04-30",6.511,6.6601,6.4613,6.6353,12150.0],["1999-05-03",6.5856,6.5856,6.5607,6.5607,2925.0],["1999-05-04",6.6104,6.6601,6.6104,6.6601,900.0],["1999-05-05",6.6104,6.6104,6.3743,6.6104,12375.0],["1999-05-06",6.6601,6.6601,6.6601,6.6601,450.0],["1999-05-07",6.6104,6.6601,6.511,6.511,8100.0],["1999-05-10",6.598,6.6477,6.598,6.6353,3600.0],["1999-05-11",6.6601,6.6601,6.6104,6.6601,5850.0],["1999-05-12",6.6104,6.6104,6.5856,6.5856,1350.0],["1999-05-13",6.5359,6.5607,6.4862,6.5607,8325.0],["1999-05-14",6.5607,6.5607,6.5607,6.5607,225.0],["1999-05-17",6.5234,6.5234,6.4613,6.511,1125.0],["1999-05-18",6.4613,6.4613,6.2128,6.2376,5625.0],["1999-05-19",6.2873,6.3122,6.2873,6.2998,1575.0],["1999-05-20",6.3122,6.3867,6.3122,6.3743,4725.0],["1999-05-21",6.4116,6.5483,6.4116,6.5483,3150.0],["1999-05-24",6.5607,6.5607,6.4613,6.4737,2250.0],["1999-05-25",6.4364,6.4364,6.2873,6.2873,2025.0],["1999-05-26",6.2376,6.2501,6.1382,6.2501,5850.0],["1999-05-27",6.2128,6.2749,6.2128,6.2749,1575.0],["1999-05-28",6.2998,6.4613,6.2998,6.4613,6300.0],["1999-06-01",6.4613,6.4613,6.4613,6.4613,2700.0],["1999-06-02",6.4116,6.4116,6.3619,6.3867,3150.0],["1999-06-03",6.3743,6.3743,6.3246,6.3743,1350.0],["1999-06-04",6.3992,6.3992,6.3992,6.3992,450.0],["1999-06-07",6.3619,6.3992,6.3619,6.3619,1350.0],["1999-06-08",6.3619,6.3992,6.3619,6.3992,1800.0],["1999-06-09",6.3495,6.3992,6.2998,6.3743,5850.0],["1999-06-10",6.4613,6.4613,6.0637,6.0637,37800.0],["1999-06-11",6.014,6.014,5.8649,5.8897,14175.0],["1999-06-14",5.9643,5.9643,5.8152,5.9146,9900.0],["1999-06-15",5.9643,6.2128,5.9146,6.1382,40500.0],["1999-06-16",6.0885,6.1134,5.9146,6.1134,14400.0],["1999-06-17",6.0637,6.1382,6.0637,6.1382,3150.0],["1999-06-18",6.2625,6.4364,6.2128,6.3122,23175.0],["1999-06-21",6.2792,6.2792,6.1541,6.1541,5625.0],["1999-06-22",6.2041,6.3042,6.2041,6.2542,7425.0],["1999-06-23",6.2041,6.2041,6.2041,6.2041,2700.0],["1999-06-24",6.1791,6.1791,6.1791,6.1791,675.0],["1999-06-25",6.2291,6.2291,6.2291,6.2291,1125.0],["1999-06-28",6.2792,6.3042,6.2542,6.2667,7425.0],["1999-06-29",6.2667,6.3792,6.2542,6.3792,7425.0],["1999-06-30",6.3292,6.5043,6.2542,6.5043,37125.0],["1999-07-01",6.4543,6.4543,6.3792,6.4043,6300.0],["1999-07-02",6.4543,6.5043,6.4543,6.4543,11250.0],["1999-07-06",6.4918,6.5043,6.3042,6.3042,11250.0],["1999-07-07",6.3917,6.3917,6.3042,6.3542,9225.0],["1999-07-08",6.3917,6.3917,6.2542,6.3667,13725.0],["1999-07-09",6.4668,6.4918,6.3792,6.4043,15975.0],["1999-07-12",6.3542,6.3917,6.2542,6.2542,8775.0],["1999-07-13",6.3542,6.3917,6.3542,6.3917,5850.0],["1999-07-14",6.3292,6.3292,6.3292,6.3292,675.0],["1999-07-15",6.3542,6.4043,6.3292,6.4043,8100.0],["1999-07-16",6.3542,6.4043,6.3542,6.3917,5625.0],["1999-07-19",6.4043,6.4293,6.3542,6.4293,9675.0],["1999-07-20",6.4168,6.4293,6.4043,6.4043,5175.0],["1999-07-21",6.4043,6.4793,6.4043,6.4793,675.0],["1999-07-22",6.4418,6.4418,6.3042,6.3042,4950.0],["1999-07-23",6.3042,6.3042,6.2291,6.2291,1800.0],["1999-07-26",6.2041,6.2792,6.2041,6.2792,3150.0],["1999-07-27",6.2291,6.2291,6.0415,6.2041,11925.0],["1999-07-28",6.2542,6.2542,6.2542,6.2542,4725.0],["1999-07-29",6.2166,6.2792,6.1541,6.2542,4050.0],["1999-07-30",6.2416,6.2542,6.2416,6.2542,1350.0],["1999-08-02",6.2041,6.3042,6.2041,6.3042,8100.0],["1999-08-03",6.2542,6.3792,6.2542,6.3792,2025.0],["1999-08-04",6.3042,6.3542,6.3042,6.3542,6750.0],["1999-08-05",6.3042,6.3542,6.2041,6.3542,4050.0],["1999-08-06",6.3042,6.3042,6.2542,6.2542,900.0],["1999-08-09",6.2041,6.3042,6.2041,6.2542,2475.0],["1999-08-10",6.2041,6.2041,6.004,6.1541,6300.0],["1999-08-11",6.1041,6.2041,6.1041,6.2041,900.0],["1999-08-12",6.2416,6.2416,6.2416,6.2416,225.0],["1999-08-13",6.2041,6.2416,6.1541,6.2416,6750.0],["1999-08-16",6.2166,6.2166,6.1916,6.2041,1125.0],["1999-08-17",6.1541,6.1541,6.004,6.054,5850.0],["1999-08-18",6.1041,6.1041,5.954,6.004,3375.0],["1999-08-19",5.979,5.979,5.9289,5.9414,1800.0],["1999-08-20",5.9164,5.9164,5.9164,5.9164,2700.0],["1999-08-23",5.9665,5.979,5.9039,5.9039,4275.0],["1999-08-24",5.9039,5.954,5.9039,5.954,5400.0],["1999-08-25",6.004,6.004,5.9039,5.9039,4725.0],["1999-08-26",5.8539,5.8539,5.6538,5.8039,9675.0],["1999-08-27",5.7538,5.7663,5.5037,5.7038,16650.0],["1999-08-30",5.6538,5.6663,5.5037,5.5537,5850.0],["1999-08-31",5.5162,5.5162,5.4036,5.4036,4275.0],["1999-09-01",5.4036,5.4536,5.4036,5.4536,675.0],["1999-09-02",5.4036,5.5037,5.4036,5.4536,10125.0],["1999-09-03",5.5037,5.6538,5.5037,5.6037,6075.0],["1999-09-07",5.6037,5.7038,5.6037,5.7038,1350.0],["1999-09-08",5.7038,5.9039,5.6538,5.9039,6525.0],["1999-09-09",5.9039,5.9665,5.9039,5.9665,1125.0],["1999-09-10",5.9665,6.004,5.954,5.954,3825.0],["1999-09-13",5.9039,6.004,5.9039,6.004,1350.0],["1999-09-14",5.954,6.004,5.954,6.004,450.0],["1999-09-15",6.054,6.1041,5.954,6.1041,2925.0],["1999-09-16",6.054,6.054,5.954,5.9665,2475.0],["1999-09-17",5.9039,6.004,5.9039,6.004,3825.0],["1999-09-20",5.954,5.954,5.9039,5.9039,1800.0],["1999-09-21",5.8539,5.8664,5.8539,5.8664,450.0],["1999-09-22",5.9039,5.9289,5.8539,5.9289,1575.0],["1999-09-23",5.8831,6.0217,5.8831,6.0217,1575.0],["1999-09-24",5.9461,5.9461,5.9461,5.9461,450.0],["1999-09-27",5.9461,5.9461,5.9461,5.9461,225.0],["1999-09-28",5.9461,6.0343,5.9461,6.0343,1125.0],["1999-09-29",6.0468,6.2484,6.0468,6.2484,30825.0],["1999-09-30",6.2988,6.8531,6.2988,6.8531,43425.0],["1999-10-01",6.8531,6.9035,6.8027,6.9035,7200.0],["1999-10-04",6.9539,6.9539,6.7271,6.7271,4725.0],["1999-10-05",6.7271,6.7523,6.6515,6.6767,2475.0],["1999-10-06",6.6515,6.7775,6.6515,6.7523,6975.0],["1999-10-07",6.7271,6.7271,6.6767,6.7271,2250.0],["1999-10-08",6.7019,6.7019,6.5508,6.6263,7200.0],["1999-10-11",6.7145,6.7145,6.6011,6.6515,8775.0],["1999-10-12",6.6515,6.7271,6.6515,6.7019,5625.0],["1999-10-13",6.7271,6.7523,6.6515,6.7019,6750.0],["1999-10-14",6.7397,6.7397,6.6263,6.6263,7875.0],["1999-10-15",6.6389,6.6389,6.5508,6.6011,2925.0],["1999-10-18",6.6011,6.6515,6.5508,6.6515,4500.0],["1999-10-19",6.5634,6.5634,6.5004,6.5004,2700.0],["1999-10-20",6.45,6.45,6.3492,6.3492,2700.0],["1999-10-21",6.3996,6.4248,6.3492,6.4248,4500.0],["1999-10-22",6.4248,6.5759,6.4248,6.5759,2700.0],["1999-10-25",6.6263,6.6515,6.6263,6.6515,11475.0],["1999-10-26",6.6515,6.6515,6.6515,6.6515,0.0],["1999-10-27",6.6515,6.6515,6.5759,6.6515,2475.0],["1999-10-28",6.6515,6.6515,6.5004,6.5004,12150.0],["1999-10-29",6.5508,6.5508,6.5004,6.5004,3375.0],["1999-11-01",6.5004,6.6011,6.4878,6.6011,12600.0],["1999-11-02",6.6011,6.6011,6.6011,6.6011,450.0],["1999-11-03",6.6011,6.6011,6.5382,6.5508,2250.0],["1999-11-04",6.5508,6.5508,6.5508,6.5508,900.0],["1999-11-05",6.5004,6.5004,6.3996,6.3996,5625.0],["1999-11-08",6.1476,6.3492,6.1476,6.2484,31050.0],["1999-11-09",6.2988,6.2988,6.2988,6.2988,450.0],["1999-11-10",6.2484,6.2484,6.2232,6.2484,2250.0],["1999-11-11",6.2232,6.2232,6.2232,6.2232,675.0],["1999-11-12",6.1476,6.2988,6.1476,6.2988,6075.0],["1999-11-15",6.2736,6.2736,6.198,6.198,7425.0],["1999-11-16",6.198,6.198,6.1476,6.1476,1125.0],["1999-11-17",6.0972,6.1224,6.0469,6.0972,6975.0],["1999-11-18",6.1476,6.198,6.1476,6.198,2700.0],["1999-11-19",6.1476,6.1476,6.0972,6.1476,13725.0],["1999-11-22",6.1476,6.1476,6.1476,6.1476,2475.0],["1999-11-23",6.198,6.198,6.1728,6.1728,17550.0],["1999-11-24",6.1728,6.1728,6.1728,6.1728,450.0],["1999-11-26",6.1224,6.1224,6.1098,6.1224,11025.0],["1999-11-29",6.1476,6.1476,6.072,6.072,3375.0],["1999-11-30",6.0972,6.1476,6.0217,6.072,4050.0],["1999-12-01",6.0217,6.0343,5.9587,6.0217,3150.0],["1999-12-02",6.072,6.0972,5.9965,6.0972,5400.0],["1999-12-03",6.1476,6.198,6.0972,6.0972,7200.0],["1999-12-06",6.1476,6.198,6.0469,6.0469,4275.0],["1999-12-07",5.9965,6.072,5.9713,6.072,4050.0],["1999-12-08",6.0217,6.0594,5.9713,6.0594,6750.0],["1999-12-09",6.0595,6.0595,5.9965,6.0091,2025.0],["1999-12-10",5.9587,5.9713,5.9335,5.9461,1575.0],["1999-12-13",5.9461,5.9461,5.9461,5.9461,225.0],["1999-12-14",5.9461,5.9461,5.9461,5.9461,675.0],["1999-12-15",5.9461,5.9461,5.8453,5.8453,2250.0],["1999-12-16",5.8453,5.9839,5.8453,5.9839,1800.0],["1999-12-17",5.9461,5.9461,5.8453,5.9209,9000.0],["1999-12-20",5.9209,5.9713,5.8705,5.8705,2025.0],["1999-12-21",5.8327,5.8453,5.6941,5.8453,10125.0],["1999-12-22",5.8879,5.8879,5.8752,5.8752,900.0],["1999-12-23",5.9006,5.9133,5.8625,5.8752,1800.0],["1999-12-27",5.8879,5.9133,5.8879,5.9133,1125.0],["1999-12-28",5.8625,5.9133,5.8372,5.9133,3150.0],["1999-12-29",5.8625,5.8625,5.8118,5.8625,4050.0],["1999-12-30",5.8372,5.8372,5.6088,5.761,9675.0],["1999-12-31",5.7103,5.8625,5.6849,5.8625,3825.0],["2000-01-03",5.7864,5.8118,5.7864,5.7864,2025.0],["2000-01-04",5.7737,5.7737,5.558,5.6849,6525.0],["2000-01-05",5.6341,5.7103,5.6341,5.6849,3375.0],["2000-01-06",5.6341,5.6341,5.4819,5.4819,4275.0],["2000-01-07",5.5326,5.6595,5.5326,5.6595,6300.0],["2000-01-10",5.6088,5.6341,5.4819,5.5834,6300.0],["2000-01-11",5.5834,5.5834,5.5326,5.5834,5175.0],["2000-01-12",5.5834,5.5834,5.5326,5.5834,3375.0],["2000-01-13",5.5326,5.5834,5.5072,5.5072,8100.0],["2000-01-14",5.5072,5.6341,5.5072,5.6341,2925.0],["2000-01-18",5.5834,5.6088,5.558,5.5834,2700.0],["2000-01-19",5.5707,5.6595,5.4311,5.4819,24750.0],["2000-01-20",5.4819,5.6595,5.4819,5.6595,18000.0],["2000-01-21",5.6088,5.6088,5.4819,5.4819,4050.0],["2000-01-24",5.5834,5.6088,5.5072,5.5834,4950.0],["2000-01-25",5.5834,5.6088,5.5199,5.5834,4050.0],["2000-01-26",5.558,5.6849,5.558,5.6849,6075.0],["2000-01-27",5.7357,5.761,5.6849,5.761,2250.0],["2000-01-28",5.7103,5.7103,5.6849,5.6849,1125.0],["2000-01-31",5.6341,5.6341,5.4311,5.4819,6075.0],["2000-02-01",5.4819,5.4946,5.4819,5.4946,675.0],["2000-02-02",5.5072,5.5072,5.4819,5.4819,2475.0],["2000-02-03",5.4565,5.5326,5.4565,5.4819,3375.0],["2000-02-04",5.4311,5.4565,5.4057,5.4438,2025.0],["2000-02-07",5.4438,5.5326,5.4438,5.5199,2025.0],["2000-02-08",5.5072,5.5072,5.4311,5.4311,1350.0],["2000-02-09",5.4057,5.4565,5.4057,5.4565,2250.0],["2000-02-10",5.4565,5.4819,5.4565,5.4819,1800.0],["2000-02-11",5.4311,5.4819,5.4057,5.4819,2475.0],["2000-02-14",5.4819,5.7357,5.4819,5.6341,11700.0],["2000-02-15",5.6341,5.6849,5.6341,5.6849,10350.0],["2000-02-16",5.6849,5.6849,5.5326,5.5326,11025.0],["2000-02-17",5.4819,5.5326,5.4819,5.5326,1575.0],["2000-02-18",5.5326,5.5326,5.355,5.355,9225.0],["2000-02-22",5.3042,5.3803,5.3042,5.3803,1800.0],["2000-02-23",5.3803,5.4311,5.3803,5.4311,675.0],["2000-02-24",5.4057,5.4565,5.4057,5.4565,1575.0],["2000-02-25",5.4819,5.5072,5.4565,5.5072,2250.0],["2000-02-28",5.3803,5.4057,5.355,5.3803,3150.0],["2000-02-29",5.3296,5.3296,5.2788,5.3296,12600.0],["2000-03-01",5.2788,5.2788,5.1773,5.2281,4725.0],["2000-03-02",5.1519,5.1519,5.025,5.0758,9900.0],["2000-03-03",5.1266,5.1266,4.9235,4.9235,30600.0],["2000-03-06",4.9743,4.9743,4.8855,4.9235,2475.0],["2000-03-07",4.9235,4.9235,4.9235,4.9235,225.0],["2000-03-08",4.9235,5.025,4.8981,5.025,11925.0],["2000-03-09",5.025,5.0504,4.9235,5.0504,10350.0],["2000-03-10",4.9997,4.9997,4.8728,4.9743,16200.0],["2000-03-13",5.025,5.0758,5.025,5.025,2700.0],["2000-03-14",4.9743,5.025,4.9743,5.025,2925.0],["2000-03-15",5.025,5.025,5.025,5.025,6525.0],["2000-03-16",4.9743,4.9743,4.8728,4.8728,6300.0],["2000-03-17",4.7966,4.822,4.7459,4.822,6075.0],["2000-03-20",4.8728,4.9362,4.8728,4.9362,9675.0],["2000-03-21",4.9362,5.0758,4.9362,5.025,7425.0],["2000-03-22",5.0504,5.1773,5.0504,5.1646,10350.0],["2000-03-23",5.2225,5.2225,5.0177,5.1201,5400.0],["2000-03-24",5.1713,5.1713,5.0945,5.1201,13725.0],["2000-03-27",5.1713,5.2225,5.1201,5.1201,5400.0],["2000-03-28",5.0689,5.1201,5.0689,5.1201,2025.0],["2000-03-29",5.0689,5.0689,4.9153,4.9153,10125.0],["2000-03-30",4.8641,4.9281,4.7873,4.9153,6300.0],["2000-03-31",4.8641,5.0177,4.8641,5.0177,2250.0],["2000-04-03",5.0177,5.0177,5.0177,5.0177,225.0],["2000-04-04",5.0689,5.0689,4.8641,4.9153,6300.0],["2000-04-05",4.8641,4.8641,4.7105,4.7617,8775.0],["2000-04-06",4.8129,4.9153,4.8129,4.9153,5625.0],["2000-04-07",4.9153,4.9153,4.8385,4.9153,4950.0],["2000-04-10",4.8641,4.9025,4.8129,4.8641,6975.0],["2000-04-11",4.8641,4.8641,4.8129,4.8129,675.0],["2000-04-12",4.8129,5.1201,4.8129,5.1201,4725.0],["2000-04-13",5.1713,5.2225,5.1201,5.1713,4275.0],["2000-04-14",5.2225,5.2225,5.0689,5.1201,3150.0],["2000-04-17",5.0689,5.1201,5.0689,5.1201,1575.0],["2000-04-18",5.0689,5.0945,5.0177,5.0945,5625.0],["2000-04-19",5.0433,5.1073,5.0433,5.1073,2925.0],["2000-04-20",4.9921,5.0177,4.9921,5.0177,5850.0],["2000-04-24",4.9665,5.0049,4.9665,4.9665,4950.0],["2000-04-25",5.0049,5.0049,4.8129,4.8129,7425.0],["2000-04-26",4.8513,4.9153,4.8385,4.9153,12825.0],["2000-04-27",4.9153,4.9153,4.9025,4.9153,2250.0],["2000-04-28",4.9153,4.9153,4.9153,4.9153,4725.0],["2000-05-01",4.9665,5.0561,4.9537,5.0561,6075.0],["2000-05-02",5.0561,5.0561,5.0561,5.0561,1800.0],["2000-05-03",5.0561,5.0561,4.9921,4.9921,3600.0],["2000-05-04",4.9921,4.9921,4.9665,4.9921,1800.0],["2000-05-05",4.9921,4.9921,4.9921,4.9921,1350.0],["2000-05-08",4.9409,4.9409,4.8641,4.9153,13500.0],["2000-05-09",4.9153,4.9153,4.9153,4.9153,0.0],["2000-05-10",4.9153,4.9153,4.9153,4.9153,225.0],["2000-05-11",4.8897,4.9153,4.8897,4.9153,675.0],["2000-05-12",4.9153,4.9153,4.8641,4.8641,3150.0],["2000-05-15",4.8641,4.8641,4.8641,4.8641,225.0],["2000-05-16",4.9153,4.9153,4.8129,4.8129,8550.0],["2000-05-17",4.8129,4.8129,4.6593,4.6593,8775.0],["2000-05-18",4.6593,4.6593,4.6593,4.6593,450.0],["2000-05-19",4.6081,4.6081,4.6081,4.6081,1125.0],["2000-05-22",4.5569,4.5697,4.3521,4.3521,5625.0],["2000-05-23",4.3265,4.3393,4.3137,4.3137,4500.0],["2000-05-24",4.3137,4.3137,4.0961,4.0961,15975.0],["2000-05-25",4.1473,4.3521,4.1473,4.3393,14175.0],["2000-05-26",4.3009,4.3649,4.3009,4.3649,12150.0],["2000-05-30",4.4033,4.4033,4.3009,4.3521,13500.0],["2000-05-31",4.3009,4.3009,4.1857,4.1985,13050.0],["2000-06-01",4.1473,4.1985,4.0961,4.1985,33075.0],["2000-06-02",4.1985,4.2241,4.1985,4.2113,16200.0],["2000-06-05",4.2497,4.2753,4.1985,4.1985,8325.0],["2000-06-06",4.1985,4.2241,4.1985,4.1985,10350.0],["2000-06-07",4.1985,4.1985,4.1473,4.1729,9225.0],["2000-06-08",4.1729,4.2753,4.1729,4.2113,18225.0],["2000-06-09",4.2241,4.3009,4.2241,4.2497,27450.0],["2000-06-12",4.2625,4.2625,4.1217,4.1345,5175.0],["2000-06-13",4.1729,4.1985,4.1729,4.1857,900.0],["2000-06-14",4.1985,4.2497,4.1985,4.2113,4725.0],["2000-06-15",4.2625,4.2881,4.2241,4.2369,25650.0],["2000-06-16",4.2625,4.2625,4.1217,4.1217,15300.0],["2000-06-19",4.0961,4.1089,4.0961,4.0961,9225.0],["2000-06-20",4.0961,4.1089,4.0577,4.1089,13725.0],["2000-06-21",4.0833,4.0961,4.0833,4.0961,8325.0],["2000-06-22",4.0961,4.0961,4.0705,4.0961,2700.0],["2000-06-23",4.0899,4.1287,4.0122,4.0122,21600.0],["2000-06-26",3.9734,3.9734,3.9345,3.9345,12825.0],["2000-06-27",3.9345,4.0769,3.8957,3.9087,18450.0],["2000-06-28",3.9087,4.0381,3.9087,3.9345,23175.0],["2000-06-29",3.9863,4.0122,3.9604,4.0122,13950.0],["2000-06-30",3.9604,4.1934,3.8828,4.1416,135450.0],["2000-07-03",4.1934,4.2193,4.0122,4.0122,8775.0],["2000-07-05",4.064,4.064,4.0122,4.064,5625.0],["2000-07-06",4.0381,4.0381,3.9604,4.0381,9000.0],["2000-07-07",4.0899,4.1675,4.0899,4.1287,9000.0],["2000-07-10",4.0899,4.1287,4.064,4.1287,6975.0],["2000-07-11",4.0899,4.0899,4.0769,4.0769,2250.0],["2000-07-12",4.064,4.0769,3.9345,4.0769,17550.0],["2000-07-13",4.064,4.0899,4.0381,4.0899,3825.0],["2000-07-14",4.1157,4.1157,4.0381,4.1157,6075.0],["2000-07-17",4.1287,4.2193,3.9604,3.9604,17325.0],["2000-07-18",4.0122,4.0122,3.9345,3.9345,5850.0],["2000-07-19",3.9345,4.0122,3.9345,3.9863,9000.0],["2000-07-20",3.9345,4.0122,3.8569,4.0122,11475.0],["2000-07-21",3.9863,4.0381,3.9345,4.0381,6300.0],["2000-07-24",4.064,4.0899,3.9604,4.0899,9900.0],["2000-07-25",4.064,4.1675,3.8698,4.1675,42750.0],["2000-07-26",4.1675,4.3487,4.1675,4.3487,9900.0],["2000-07-27",4.3487,4.3487,4.3487,4.3487,1575.0],["2000-07-28",4.3746,4.3746,4.1934,4.1934,5625.0],["2000-07-31",4.1934,4.271,4.1934,4.271,2475.0],["2000-08-01",4.2452,4.2452,4.2452,4.2452,225.0],["2000-08-02",4.2969,4.4005,4.2969,4.4005,3825.0],["2000-08-03",4.4005,4.4264,4.4005,4.4005,11250.0],["2000-08-04",4.4134,4.4134,4.3487,4.4005,2925.0],["2000-08-07",4.4264,4.4264,4.3746,4.3746,4500.0],["2000-08-08",4.3746,4.3746,4.3228,4.3487,2475.0],["2000-08-09",4.2969,4.3746,4.2193,4.2969,9900.0],["2000-08-10",4.3228,4.3746,4.284,4.3746,3150.0],["2000-08-11",4.3746,4.3746,4.3746,4.3746,0.0],["2000-08-14",4.3228,4.3228,4.271,4.3228,3150.0],["2000-08-15",4.271,4.3228,4.271,4.3228,2700.0],["2000-08-16",4.3228,4.3228,4.3228,4.3228,1575.0],["2000-08-17",4.3228,4.3228,4.3228,4.3228,0.0],["2000-08-18",4.3228,4.3228,4.3228,4.3228,2925.0],["2000-08-21",4.271,4.271,4.2452,4.2452,1800.0],["2000-08-22",4.2322,4.2322,4.2322,4.2322,2025.0],["2000-08-23",4.2193,4.2193,4.2193,4.2193,1125.0],["2000-08-24",4.2193,4.2193,4.1934,4.1934,4500.0],["2000-08-25",4.1934,4.2452,4.1934,4.2452,2250.0],["2000-08-28",4.1934,4.1934,4.1157,4.1157,3150.0],["2000-08-29",4.1416,4.1416,4.1416,4.1416,1125.0],["2000-08-30",4.1675,4.1934,4.1675,4.1934,2925.0],["2000-08-31",4.1934,4.1934,4.1934,4.1934,0.0],["2000-09-01",4.1675,4.1675,4.1675,4.1675,900.0],["2000-09-05",4.1416,4.1934,4.1157,4.1675,4950.0],["2000-09-06",4.1675,4.1675,4.1675,4.1675,0.0],["2000-09-07",4.1287,4.1287,4.1287,4.1287,225.0],["2000-09-08",4.1287,4.1287,4.1287,4.1287,0.0],["2000-09-11",4.1416,4.3487,4.1416,4.3487,6075.0],["2000-09-12",4.2969,4.2969,4.2969,4.2969,1350.0],["2000-09-13",4.2452,4.2452,4.2452,4.2452,675.0],["2000-09-14",4.2452,4.2452,4.2452,4.2452,225.0],["2000-09-15",4.2452,4.2452,4.1934,4.1934,2475.0],["2000-09-18",4.1934,4.1934,4.1934,4.1934,0.0],["2000-09-19",4.1934,4.1934,4.1934,4.1934,0.0],["2000-09-20",4.1675,4.1675,4.1675,4.1675,450.0],["2000-09-21",4.1743,4.1743,4.1089,4.1089,4950.0],["2000-09-22",4.1089,4.1089,4.1089,4.1089,0.0],["2000-09-25",4.1612,4.2136,4.1612,4.2136,3375.0],["2000-09-26",4.1874,4.1874,4.1612,4.1874,2475.0],["2000-09-27",4.1874,4.1874,4.1874,4.1874,1350.0],["2000-09-28",4.1874,4.1874,4.1874,4.1874,1800.0],["2000-09-29",4.1874,4.1874,4.1874,4.1874,4500.0],["2000-10-02",4.1351,4.2136,4.1089,4.2136,9000.0],["2000-10-03",4.2397,4.2397,4.1351,4.1481,7875.0],["2000-10-04",4.122,4.1874,4.0565,4.1089,7875.0],["2000-10-05",4.0827,4.1351,4.0042,4.0827,17100.0],["2000-10-06",4.1612,4.2397,4.122,4.2397,5625.0],["2000-10-09",4.2136,4.2136,4.2136,4.2136,450.0],["2000-10-10",4.2659,4.2921,4.2659,4.2921,4500.0],["2000-10-11",4.2921,4.2921,4.2397,4.2397,1575.0],["2000-10-12",4.2659,4.3706,4.2659,4.3183,7875.0],["2000-10-13",4.2659,4.3968,4.2659,4.3968,11250.0],["2000-10-16",4.3968,4.3968,4.3968,4.3968,0.0],["2000-10-17",4.3444,4.3444,4.2921,4.2921,1575.0],["2000-10-18",4.2921,4.2921,4.2921,4.2921,0.0],["2000-10-19",4.2659,4.2659,4.2136,4.2136,1800.0],["2000-10-20",4.2921,4.2921,4.2921,4.2921,900.0],["2000-10-23",4.2659,4.2659,4.2397,4.2397,1350.0],["2000-10-24",4.2136,4.2136,4.2136,4.2136,1575.0],["2000-10-25",4.2659,4.2659,4.0304,4.0304,6300.0],["2000-10-26",4.0565,4.0565,4.0565,4.0565,450.0],["2000-10-27",4.0565,4.0565,4.0565,4.0565,0.0],["2000-10-30",4.0042,4.0565,3.978,4.0565,1350.0],["2000-10-31",4.0435,4.0435,4.0435,4.0435,450.0],["2000-11-01",4.0435,4.0435,4.0435,4.0435,0.0],["2000-11-02",4.0827,4.0827,4.0827,4.0827,1125.0],["2000-11-03",4.0827,4.0827,4.0827,4.0827,0.0],["2000-11-06",4.0565,4.0827,4.0565,4.0827,1125.0],["2000-11-07",4.0565,4.0565,4.0565,4.0565,1350.0],["2000-11-08",4.1089,4.1089,4.1089,4.1089,2250.0],["2000-11-09",4.1089,4.1089,4.1089,4.1089,0.0],["2000-11-10",4.0827,4.0827,4.0827,4.0827,7650.0],["2000-11-13",4.0565,4.0565,4.0565,4.0565,225.0],["2000-11-14",4.1874,4.1874,4.1612,4.1612,3375.0],["2000-11-15",4.1351,4.1874,4.1089,4.1089,6300.0],["2000-11-16",4.0827,4.0827,4.0827,4.0827,1125.0],["2000-11-17",4.0827,4.0827,4.0696,4.0827,2925.0],["2000-11-20",4.0827,4.0827,4.0827,4.0827,2925.0],["2000-11-21",4.0565,4.0565,4.0565,4.0565,225.0],["2000-11-22",4.0042,4.0304,3.8472,4.0304,13500.0],["2000-11-24",4.0304,4.0304,4.0304,4.0304,0.0],["2000-11-27",4.0565,4.0565,4.0304,4.0565,3150.0],["2000-11-28",4.0565,4.1612,4.0565,4.0565,6750.0],["2000-11-29",4.1089,4.1351,4.0565,4.0565,9675.0],["2000-11-30",4.0304,4.1874,4.0304,4.0827,6750.0],["2000-12-01",4.1351,4.1351,4.1351,4.1351,2250.0],["2000-12-04",4.1089,4.1089,4.0565,4.0565,1575.0],["2000-12-05",4.1089,4.1089,3.9519,3.9519,6525.0],["2000-12-06",3.9257,3.9519,3.9257,3.9519,675.0],["2000-12-07",3.9257,3.9257,3.8995,3.8995,1350.0],["2000-12-08",4.0827,4.122,4.0827,4.0827,8100.0],["2000-12-11",4.1351,4.1351,4.1089,4.1089,1125.0],["2000-12-12",4.1089,4.1089,4.1089,4.1089,0.0],["2000-12-13",4.0827,4.0827,4.0304,4.0304,2250.0],["2000-12-14",4.0304,4.0304,4.0304,4.0304,1800.0],["2000-12-15",4.0304,4.0304,4.0304,4.0304,0.0],["2000-12-18",4.0042,4.0565,3.978,4.0565,4500.0],["2000-12-19",4.0304,4.0827,4.0304,4.0827,2700.0],["2000-12-20",4.0565,4.0565,4.0304,4.0304,3150.0],["2000-12-21",4.077,4.1034,4.024,4.024,6075.0],["2000-12-22",3.9975,4.024,3.9711,4.024,6750.0],["2000-12-26",3.9711,3.9711,3.9711,3.9711,675.0],["2000-12-27",3.9711,3.9711,3.8784,3.8784,4500.0],["2000-12-28",3.8784,3.8784,3.6534,3.7725,18450.0],["2000-12-29",3.7593,3.8122,3.6004,3.8122,25200.0],["2001-01-02",3.7593,3.7593,3.7593,3.7593,4500.0],["2001-01-03",3.7858,3.8122,3.7858,3.7858,4500.0],["2001-01-04",3.8387,3.8387,3.7328,3.7858,5850.0],["2001-01-05",3.8387,3.9181,3.8387,3.8387,8325.0],["2001-01-08",3.8652,3.8916,3.7328,3.8387,13500.0],["2001-01-09",3.6004,3.8387,3.4681,3.8387,57825.0],["2001-01-10",3.8122,3.9181,3.7858,3.8916,6750.0],["2001-01-11",3.9181,3.9711,3.8652,3.9711,6975.0],["2001-01-12",3.8916,3.8916,3.8916,3.8916,5400.0],["2001-01-16",3.8916,3.9446,3.8916,3.9446,2250.0],["2001-01-17",3.9446,3.9711,3.9181,3.9711,5400.0],["2001-01-18",3.9975,3.9975,3.9975,3.9975,1350.0],["2001-01-19",4.024,4.024,3.9446,3.9446,9675.0],["2001-01-22",3.9446,3.9446,3.9446,3.9446,0.0],["2001-01-23",3.9446,3.9446,3.9446,3.9446,0.0],["2001-01-24",3.9975,3.9975,3.9975,3.9975,450.0],["2001-01-25",3.9711,4.024,3.9711,4.024,3150.0],["2001-01-26",4.024,4.024,4.024,4.024,225.0],["2001-01-29",4.024,4.024,4.024,4.024,0.0],["2001-01-30",4.024,4.024,4.024,4.024,3600.0],["2001-01-31",4.024,4.024,4.024,4.024,3825.0],["2001-02-01",3.9965,4.024,3.9965,4.024,2475.0],["2001-02-02",4.024,4.024,4.024,4.024,0.0],["2001-02-05",4.024,4.024,4.024,4.024,225.0],["2001-02-06",4.024,4.024,4.024,4.024,225.0],["2001-02-07",4.077,4.077,3.9287,3.9287,3600.0],["2001-02-08",3.9393,3.9393,3.8906,3.8906,2250.0],["2001-02-09",3.9181,3.952,3.9181,3.9393,2250.0],["2001-02-12",3.9922,4.024,3.9922,4.024,2250.0],["2001-02-13",3.9711,3.9817,3.8122,3.9817,10125.0],["2001-02-14",4.0028,4.024,4.0028,4.024,2250.0],["2001-02-15",4.077,4.077,3.9711,3.9711,4050.0],["2001-02-16",4.024,4.0876,4.024,4.0876,3600.0],["2001-02-20",4.1278,4.2358,4.1278,4.2358,2700.0],["2001-02-21",4.1829,4.1829,4.1829,4.1829,900.0],["2001-02-22",4.1829,4.1829,4.0664,4.0664,15750.0],["2001-02-23",4.0664,4.0664,4.0664,4.0664,0.0],["2001-02-26",4.0664,4.0664,4.0664,4.0664,0.0],["2001-02-27",4.0558,4.0558,4.0558,4.0558,675.0],["2001-02-28",4.0558,4.0558,4.0558,4.0558,0.0],["2001-03-01",4.0558,4.0558,4.0558,4.0558,0.0],["2001-03-02",4.0028,4.0028,3.8652,3.9075,4725.0],["2001-03-05",3.8927,4.0494,3.8927,3.9922,24075.0],["2001-03-06",4.0452,4.0558,4.0452,4.0558,2475.0],["2001-03-07",4.0558,4.0664,4.0558,4.0558,2250.0],["2001-03-08",4.0664,4.0664,4.0664,4.0664,225.0],["2001-03-09",4.0664,4.0664,4.0664,4.0664,450.0],["2001-03-12",4.0664,4.0664,3.9181,3.9181,5625.0],["2001-03-13",3.9181,3.9181,3.9181,3.9181,0.0],["2001-03-14",3.9393,3.9393,3.8334,3.8334,2475.0],["2001-03-15",3.8122,3.8122,3.8122,3.8122,1350.0],["2001-03-16",3.7593,3.7593,3.7063,3.7593,2475.0],["2001-03-19",3.7063,3.8122,3.6534,3.8122,6750.0],["2001-03-20",3.8122,3.8652,3.8122,3.8652,4500.0],["2001-03-21",3.9181,3.9181,3.8652,3.9181,1575.0],["2001-03-22",3.8969,3.9711,3.8969,3.9711,1800.0],["2001-03-23",3.9181,3.9181,3.9181,3.9181,675.0],["2001-03-26",3.7805,3.7805,3.7805,3.7805,4500.0],["2001-03-27",3.8122,3.8376,3.8122,3.8376,1575.0],["2001-03-28",3.9363,3.9363,3.8612,3.9149,4500.0],["2001-03-29",3.9149,3.9149,3.9149,3.9149,0.0],["2001-03-30",3.9149,3.9663,3.9149,3.9663,1350.0],["2001-04-02",3.9685,3.9685,3.9685,3.9685,6525.0],["2001-04-03",3.947,3.9685,3.9041,3.9685,15525.0],["2001-04-04",3.9663,4.0757,3.8612,4.0757,12375.0],["2001-04-05",4.0757,4.2474,4.0243,4.2259,20700.0],["2001-04-06",4.2259,4.2259,4.2259,4.2259,0.0],["2001-04-09",4.2366,4.2688,3.8612,3.9685,31500.0],["2001-04-10",4.0221,4.065,4.0221,4.065,2250.0],["2001-04-11",3.9792,4.065,3.9685,3.9964,11250.0],["2001-04-12",3.9899,3.9899,3.9899,3.9899,450.0],["2001-04-16",4.2903,4.612,4.2903,4.612,3600.0],["2001-04-17",4.5584,4.612,4.5048,4.5048,2025.0],["2001-04-18",4.5584,4.7193,4.5584,4.7193,5400.0],["2001-04-19",4.7193,4.7193,4.6657,4.6657,9000.0],["2001-04-20",4.6764,4.6978,4.612,4.612,19125.0],["2001-04-23",4.5584,4.6335,4.5155,4.6335,1350.0],["2001-04-24",4.6228,4.6228,4.6228,4.6228,675.0],["2001-04-25",4.6228,4.6228,4.6228,4.6228,9450.0],["2001-04-26",4.6228,4.6228,4.6228,4.6228,1125.0],["2001-04-27",4.6657,4.7193,4.6657,4.7193,2700.0],["2001-04-30",4.6764,4.6764,4.6678,4.6678,1125.0],["2001-05-01",4.6678,4.6678,4.6678,4.6678,0.0],["2001-05-02",4.7193,4.7193,4.7193,4.7193,900.0],["2001-05-03",4.7729,4.7729,4.7729,4.7729,2925.0],["2001-05-04",4.7944,4.7944,4.7944,4.7944,225.0],["2001-05-07",4.8158,4.848,4.8158,4.848,1350.0],["2001-05-08",4.8265,4.8587,4.8265,4.8587,5850.0],["2001-05-09",4.8587,4.8587,4.8587,4.8587,0.0],["2001-05-10",4.9124,4.9124,4.8802,4.8802,1575.0],["2001-05-11",4.848,4.848,4.7193,4.7193,6075.0],["2001-05-14",4.7193,4.8265,4.6657,4.8265,2250.0],["2001-05-15",4.9016,5.0196,4.9016,5.0196,5175.0],["2001-05-16",4.9982,4.9982,4.9982,4.9982,1575.0],["2001-05-17",5.084,5.2878,5.084,5.2878,6750.0],["2001-05-18",5.3628,5.9206,5.3628,5.9013,19350.0],["2001-05-21",5.9849,5.9849,5.8455,5.8455,9675.0],["2001-05-22",5.7919,5.7919,5.7382,5.7382,4725.0],["2001-05-23",5.7919,5.7919,5.631,5.631,4500.0],["2001-05-24",5.631,5.631,5.5237,5.5237,18000.0],["2001-05-25",5.5237,5.5237,5.4207,5.4594,2925.0],["2001-05-29",5.4679,5.5773,5.4679,5.5773,4500.0],["2001-05-30",5.631,5.8884,5.631,5.8155,5850.0],["2001-05-31",5.8777,6.4354,5.8777,6.4354,26775.0],["2001-06-01",6.2209,6.2209,5.9527,6.1994,34875.0],["2001-06-04",6.2102,6.2166,6.1715,6.1737,4500.0],["2001-06-05",6.1565,6.1565,6.0128,6.1351,12150.0],["2001-06-06",6.1201,6.2187,6.1201,6.2187,2250.0],["2001-06-07",6.1136,6.1136,6.0621,6.1136,6075.0],["2001-06-08",6.06,6.06,6.0536,6.0536,5400.0],["2001-06-11",6.0943,6.0943,5.9956,6.06,5175.0],["2001-06-12",6.1008,6.2209,6.06,6.2209,6075.0],["2001-06-13",6.2638,6.3818,6.2209,6.3818,6750.0],["2001-06-14",6.3281,6.3281,6.2531,6.296,15300.0],["2001-06-15",6.296,6.371,6.1694,6.371,13275.0],["2001-06-18",6.3281,6.371,6.3281,6.371,4950.0],["2001-06-19",6.371,6.371,6.2316,6.2531,11475.0],["2001-06-20",6.2209,6.3796,6.1951,6.3281,7875.0],["2001-06-21",6.326,6.3818,6.3174,6.3818,3825.0],["2001-06-22",6.3281,6.3796,6.2745,6.3796,5850.0],["2001-06-25",6.3818,6.3818,6.2745,6.3818,8325.0],["2001-06-26",6.4354,6.8086,6.4354,6.7572,25875.0],["2001-06-27",6.7982,6.7982,6.5929,6.755,22500.0],["2001-06-28",6.7766,6.8026,6.6167,6.701,13725.0],["2001-06-29",6.6966,7.1895,6.6383,7.1354,313875.0],["2001-07-02",7.0036,7.0792,6.9495,6.9733,53325.0],["2001-07-03",6.9496,6.969,6.8847,6.9604,11700.0],["2001-07-05",6.9604,7.0252,6.8739,6.9777,22275.0],["2001-07-06",6.9387,7.1765,6.9387,7.1765,19575.0],["2001-07-09",7.1657,7.2068,7.1441,7.1765,12600.0],["2001-07-10",7.1765,7.1765,7.036,7.1117,11250.0],["2001-07-11",7.0792,7.1765,7.0792,7.1657,28800.0],["2001-07-12",7.1333,7.2068,7.1333,7.1981,18000.0],["2001-07-13",7.1225,7.2111,7.1225,7.1916,16875.0],["2001-07-16",7.2089,7.5699,7.2089,7.4532,32625.0],["2001-07-17",7.4899,7.5116,7.4035,7.4575,11700.0],["2001-07-18",7.4035,7.5094,7.2414,7.2954,22950.0],["2001-07-19",7.3494,7.3494,7.2651,7.3494,17325.0],["2001-07-20",7.3278,7.3494,7.3105,7.3494,13950.0],["2001-07-23",7.2954,7.317,7.263,7.263,3150.0],["2001-07-24",7.2198,7.2198,6.9863,7.2089,14175.0],["2001-07-25",7.1549,7.2932,7.1549,7.2932,18000.0],["2001-07-26",7.3494,7.4035,7.1873,7.3473,15300.0],["2001-07-27",7.2954,7.3473,7.2262,7.2262,5175.0],["2001-07-30",7.2197,7.2197,7.1333,7.1441,8775.0],["2001-07-31",7.1657,7.2738,7.1354,7.1765,18000.0],["2001-08-01",7.1333,7.1527,7.0792,7.1203,8100.0],["2001-08-02",7.1441,7.1527,7.0468,7.0468,9000.0],["2001-08-03",6.9928,6.9928,6.701,6.8307,13500.0],["2001-08-06",6.8847,6.8847,6.755,6.755,17100.0],["2001-08-07",6.701,6.755,6.701,6.755,14175.0],["2001-08-08",6.7118,6.7269,6.701,6.7031,7425.0],["2001-08-09",6.6469,6.701,6.5929,6.701,13275.0],["2001-08-10",6.6469,7.0252,6.6469,7.0252,10800.0],["2001-08-13",6.9712,7.0792,6.9712,7.0252,6525.0],["2001-08-14",7.0792,7.2197,7.0252,7.0468,15300.0],["2001-08-15",7.0663,7.1333,7.0663,7.0749,5850.0],["2001-08-16",7.0468,7.1009,7.0468,7.0555,9450.0],["2001-08-17",7.1225,7.1722,7.1225,7.1333,14850.0],["2001-08-20",7.1333,7.2392,6.9712,7.1657,10350.0],["2001-08-21",7.1441,7.1765,7.0793,7.0793,3150.0],["2001-08-22",7.0317,7.0317,6.8739,6.9777,8100.0],["2001-08-23",7.0252,7.0792,6.982,6.982,1800.0],["2001-08-24",6.8739,6.9604,6.8739,6.9604,11475.0],["2001-08-27",6.9604,6.9604,6.9171,6.9171,1575.0],["2001-08-28",6.8631,6.9063,6.8307,6.8933,6525.0],["2001-08-29",6.8739,7.0576,6.8739,7.0576,4275.0],["2001-08-30",7.1117,7.1333,6.9279,6.9668,3150.0],["2001-08-31",7.0252,7.0252,6.9712,6.9712,450.0],["2001-09-04",6.9323,6.9366,6.809,6.809,4050.0],["2001-09-05",6.8285,6.8631,6.8285,6.8631,675.0],["2001-09-06",6.9171,6.9171,6.809,6.809,3375.0],["2001-09-07",6.809,6.809,6.809,6.809,450.0],["2001-09-10",6.755,6.755,6.7031,6.7507,7200.0],["2001-09-17",6.809,6.9171,6.701,6.701,19125.0],["2001-09-18",6.8631,6.8631,6.7766,6.7766,9450.0],["2001-09-19",7.0249,7.0249,6.916,6.916,13950.0],["2001-09-20",6.9705,6.9705,6.8071,6.8616,15300.0],["2001-09-21",6.916,6.9443,6.7548,6.7548,19575.0],["2001-09-24",6.7527,6.8616,6.7527,6.8071,8550.0],["2001-09-25",6.7962,6.8616,6.7635,6.8616,11025.0],["2001-09-26",6.916,7.0228,6.8616,7.0228,13950.0],["2001-09-27",7.0228,7.0729,7.0228,7.0576,11475.0],["2001-09-28",7.1121,7.2951,7.0838,7.2951,21375.0],["2001-10-01",7.2428,7.2972,7.1948,7.1948,17100.0],["2001-10-02",7.2101,7.2537,7.2101,7.2537,6525.0],["2001-10-03",7.2319,7.5151,7.2101,7.4606,28125.0],["2001-10-04",7.5368,7.7002,7.4606,7.6261,13050.0],["2001-10-05",7.5695,7.624,7.5151,7.5368,10125.0],["2001-10-08",7.4497,7.4497,7.3517,7.4497,5850.0],["2001-10-09",7.3953,7.4606,7.3953,7.4606,15750.0],["2001-10-10",7.5151,7.5151,7.1883,7.3517,10350.0],["2001-10-11",7.4061,7.5695,7.3626,7.5695,6750.0],["2001-10-12",7.5151,7.5151,7.4279,7.4606,5400.0],["2001-10-15",7.4606,7.624,7.4061,7.624,7875.0],["2001-10-16",7.624,7.624,7.4933,7.4955,5400.0],["2001-10-17",7.4955,7.5913,7.4671,7.4671,4500.0],["2001-10-18",7.4867,7.4867,7.2972,7.2972,6300.0],["2001-10-19",7.3517,7.4606,7.2972,7.4606,2250.0],["2001-10-22",7.5151,7.624,7.5151,7.624,6300.0],["2001-10-23",7.5695,7.5695,7.5695,7.5695,225.0],["2001-10-24",7.5695,7.5695,7.5695,7.5695,0.0],["2001-10-25",7.5695,7.624,7.5695,7.6131,4950.0],["2001-10-26",7.6218,7.6218,7.5695,7.5695,3825.0],["2001-10-29",7.5151,7.5151,7.5151,7.5151,1125.0],["2001-10-30",7.5695,7.5695,7.4061,7.4606,2475.0],["2001-10-31",7.5129,7.5129,7.4606,7.5129,2250.0],["2001-11-01",7.5129,7.624,7.5129,7.624,7650.0],["2001-11-02",7.624,7.6784,7.5695,7.5695,12825.0],["2001-11-05",7.5717,7.5717,7.5717,7.5717,1125.0],["2001-11-06",7.4846,7.6784,7.4846,7.6784,7425.0],["2001-11-07",7.6763,7.6784,7.5151,7.5151,4500.0],["2001-11-08",7.4606,7.4606,7.319,7.319,1575.0],["2001-11-09",7.3844,7.4606,7.3844,7.4061,2925.0],["2001-11-12",7.3582,7.3582,7.3582,7.3582,900.0],["2001-11-13",7.4061,7.4061,7.4061,7.4061,225.0],["2001-11-14",7.4061,7.4061,7.4061,7.4061,0.0],["2001-11-15",7.4061,7.4061,7.3517,7.3517,1350.0],["2001-11-16",7.3517,7.3517,7.3517,7.3517,0.0],["2001-11-19",7.3517,7.4824,7.3517,7.4061,3600.0],["2001-11-20",7.4606,7.5151,7.319,7.319,3375.0],["2001-11-21",7.3517,7.3517,7.3517,7.3517,1125.0],["2001-11-23",7.4061,7.4061,7.4061,7.4061,1800.0],["2001-11-26",7.4606,7.6784,7.4257,7.5151,15525.0],["2001-11-27",7.4715,7.4715,7.4061,7.4061,1575.0],["2001-11-28",7.4606,7.4606,7.2972,7.2972,3825.0],["2001-11-29",7.3517,7.3996,7.2493,7.3996,33525.0],["2001-11-30",7.4606,7.4606,7.2972,7.2972,5400.0],["2001-12-03",7.2428,7.2428,7.2428,7.2428,450.0],["2001-12-04",7.2972,7.2972,7.2428,7.2972,1575.0],["2001-12-05",7.1883,7.2428,7.1883,7.2428,2925.0],["2001-12-06",7.1339,7.1883,7.0794,7.1883,3600.0],["2001-12-07",7.2428,7.4061,7.2428,7.2972,4050.0],["2001-12-10",7.2972,7.2972,7.2972,7.2972,0.0],["2001-12-11",7.3517,7.3953,7.3517,7.3953,450.0],["2001-12-12",7.4061,7.4606,7.4061,7.4606,1350.0],["2001-12-13",7.4061,7.4061,7.4061,7.4061,3375.0],["2001-12-14",7.4606,7.5586,7.4606,7.5586,675.0],["2001-12-17",7.6784,7.8418,7.624,7.7873,25875.0],["2001-12-18",7.8422,7.9519,7.7873,7.8422,8775.0],["2001-12-19",7.7873,8.2261,7.7873,8.0615,14625.0],["2001-12-20",8.0944,8.2261,8.0067,8.0067,11475.0],["2001-12-21",8.1712,8.1712,8.0681,8.0703,26100.0],["2001-12-24",8.0703,8.0703,8.0615,8.0615,450.0],["2001-12-26",8.0615,8.1054,8.0615,8.0944,1350.0],["2001-12-27",8.1493,8.2151,8.1164,8.1712,6300.0],["2001-12-28",8.2261,8.2809,8.2261,8.2765,4050.0],["2001-12-31",8.2765,8.2765,8.1164,8.1164,3375.0],["2002-01-02",8.0615,8.0615,7.7873,7.7873,8775.0],["2002-01-03",7.7873,7.7873,7.6009,7.6557,13275.0],["2002-01-04",7.7106,7.8422,7.6557,7.7895,12375.0],["2002-01-07",7.7325,7.897,7.7325,7.7873,8550.0],["2002-01-08",7.7325,7.7764,7.6799,7.7654,9225.0],["2002-01-09",7.7106,7.8202,7.7106,7.8181,1125.0],["2002-01-10",7.7654,7.7654,7.7128,7.7215,900.0],["2002-01-11",7.7764,7.8202,7.7215,7.7215,1800.0],["2002-01-14",7.7347,7.7544,7.7347,7.7544,1350.0],["2002-01-15",7.7544,7.897,7.7544,7.897,3600.0],["2002-01-16",7.897,8.0067,7.8422,7.9519,24075.0],["2002-01-17",8.0067,8.0067,7.897,7.897,5625.0],["2002-01-18",7.8422,7.8422,7.5131,7.5131,5625.0],["2002-01-22",7.3815,7.3815,7.1841,7.1841,9450.0],["2002-01-23",7.2367,7.3267,7.2367,7.3267,2250.0],["2002-01-24",7.2718,7.2718,7.1622,7.1622,2925.0],["2002-01-25",7.1622,7.1622,7.1073,7.1073,11475.0],["2002-01-28",7.0898,7.0898,7.0634,7.0722,1800.0],["2002-01-29",7.1249,7.1249,7.07,7.0744,5850.0],["2002-01-30",7.0196,7.228,7.0196,7.228,3375.0],["2002-01-31",7.2938,7.6777,7.2938,7.6777,10800.0],["2002-02-01",7.6228,7.897,7.6228,7.7325,16875.0],["2002-02-04",7.7873,7.7983,7.6228,7.6228,20925.0],["2002-02-05",7.6777,7.7325,7.6557,7.6557,4950.0],["2002-02-06",7.6009,7.6009,7.4035,7.4035,5850.0],["2002-02-07",7.4473,7.557,7.4035,7.4035,4050.0],["2002-02-08",7.4583,7.6777,7.4035,7.6777,4500.0],["2002-02-11",7.6206,7.6711,7.6206,7.6711,900.0],["2002-02-12",7.6711,7.6711,7.6711,7.6711,0.0],["2002-02-13",7.6228,7.6733,7.568,7.6733,1575.0],["2002-02-14",7.6777,7.8444,7.6777,7.8422,3375.0],["2002-02-15",7.897,8.1712,7.897,8.1164,11925.0],["2002-02-19",8.1164,8.1164,7.8422,7.8751,7200.0],["2002-02-20",7.8751,8.0615,7.8751,8.0615,3375.0],["2002-02-21",8.0286,8.0286,8.0067,8.0067,1350.0],["2002-02-22",8.0067,8.1164,8.0067,8.1164,2250.0],["2002-02-25",8.0769,8.1164,8.0067,8.0615,3375.0],["2002-02-26",8.0067,8.0506,8.0067,8.0506,5175.0],["2002-02-27",8.0067,8.0067,8.0067,8.0067,675.0],["2002-02-28",7.9519,7.9519,7.897,7.897,3600.0],["2002-03-01",7.8422,8.0067,7.8378,8.0067,8550.0],["2002-03-04",8.0067,8.0615,7.2389,7.3464,18900.0],["2002-03-05",7.4035,7.5175,7.3486,7.4583,4275.0],["2002-03-06",7.5131,7.6448,7.5131,7.6448,2700.0],["2002-03-07",7.6755,7.6755,7.5746,7.5746,2025.0],["2002-03-08",7.6228,7.6777,7.6228,7.6228,3150.0],["2002-03-11",7.6777,7.897,7.6777,7.897,4050.0],["2002-03-12",7.897,7.9519,7.8948,7.9519,1800.0],["2002-03-13",7.9431,7.9453,7.9299,7.9299,2025.0],["2002-03-14",7.8747,7.8968,7.8416,7.8968,3375.0],["2002-03-15",7.7863,7.952,7.7863,7.952,9450.0],["2002-03-18",8.1729,8.2259,8.1398,8.2259,7875.0],["2002-03-19",8.1729,8.1839,8.1287,8.1729,2250.0],["2002-03-20",8.1199,8.1221,8.1177,8.1177,17550.0],["2002-03-21",8.1729,8.2834,8.1287,8.2834,9000.0],["2002-03-22",8.2834,8.5042,8.2834,8.449,9675.0],["2002-03-25",8.449,8.5042,8.3386,8.5042,6075.0],["2002-03-26",8.6147,8.7251,8.5595,8.7251,5400.0],["2002-03-27",8.7251,8.7251,8.6257,8.6257,5850.0],["2002-03-28",8.5705,8.5705,8.3938,8.438,4275.0],["2002-04-01",8.3827,8.3827,8.2281,8.2281,2700.0],["2002-04-02",8.2281,8.3386,8.2281,8.2856,3825.0],["2002-04-03",8.3386,8.5263,8.3386,8.4777,4500.0],["2002-04-04",8.3717,8.438,8.3717,8.3717,4725.0],["2002-04-05",8.438,8.5816,8.438,8.5816,3375.0],["2002-04-08",8.449,8.5816,8.449,8.5595,10125.0],["2002-04-09",8.5705,8.5705,8.5175,8.5175,1575.0],["2002-04-10",8.5816,8.5816,8.5816,8.5816,2025.0],["2002-04-11",8.5816,8.5816,8.4159,8.4159,5175.0],["2002-04-12",8.4026,8.5042,8.396,8.5042,13275.0],["2002-04-15",8.4998,8.4998,8.1729,8.1729,6975.0],["2002-04-16",8.2281,8.2834,8.2281,8.2723,6075.0],["2002-04-17",8.2723,8.2723,7.9631,7.9631,5625.0],["2002-04-18",7.9763,7.9763,7.5655,7.6207,12375.0],["2002-04-19",7.6759,7.7201,7.6759,7.7201,2250.0],["2002-04-22",7.709,7.709,7.709,7.709,225.0],["2002-04-23",7.6207,7.7179,7.6207,7.7179,4950.0],["2002-04-24",7.7753,7.952,7.7753,7.8968,10125.0],["2002-04-25",7.9299,7.9388,7.7864,7.8416,5175.0],["2002-04-26",7.7864,7.8416,7.7378,7.7643,4725.0],["2002-04-29",7.7201,7.7201,7.6759,7.6759,900.0],["2002-04-30",7.7311,8.0625,7.6759,8.0625,10800.0],["2002-05-01",8.0072,8.2834,7.9631,8.2834,12150.0],["2002-05-02",8.2281,8.3828,8.1177,8.3828,25200.0],["2002-05-03",8.3275,8.3894,8.3054,8.3828,21825.0],["2002-05-06",8.3916,8.449,8.3916,8.4026,19125.0],["2002-05-07",8.3828,8.449,8.3828,8.438,2925.0],["2002-05-08",8.3938,8.5042,8.3938,8.5042,7875.0],["2002-05-09",8.5042,8.5042,8.3386,8.3386,3375.0],["2002-05-10",8.2834,8.438,8.2834,8.4269,5850.0],["2002-05-13",8.4822,8.4822,8.3938,8.3938,6075.0],["2002-05-14",8.3938,8.5749,8.3938,8.5749,17325.0],["2002-05-15",8.5816,8.6478,8.5816,8.5926,9000.0],["2002-05-16",8.6147,8.6699,8.5595,8.6213,16650.0],["2002-05-17",8.6699,8.692,8.6324,8.6478,900.0],["2002-05-20",8.6478,8.8135,8.6478,8.8135,7200.0],["2002-05-21",8.7804,8.7804,8.7251,8.7804,1575.0],["2002-05-22",8.8135,8.8135,8.703,8.8024,7425.0],["2002-05-23",8.8135,8.8135,8.7362,8.7781,4050.0],["2002-05-24",8.7781,8.7781,8.6257,8.6257,2475.0],["2002-05-28",8.5595,8.5595,8.4402,8.4402,2925.0],["2002-05-29",8.3938,8.4402,8.3828,8.438,19350.0],["2002-05-30",8.4711,8.5816,8.438,8.5816,14400.0],["2002-05-31",8.5815,8.5815,8.2281,8.2281,8775.0],["2002-06-03",8.1729,8.1729,8.0072,8.0072,10125.0],["2002-06-04",7.952,8.0094,7.952,8.0094,4275.0],["2002-06-05",8.0625,8.1729,8.0625,8.1729,3150.0],["2002-06-06",8.1508,8.1508,7.9586,7.9586,2475.0],["2002-06-07",7.952,8.2171,7.952,8.2171,11250.0],["2002-06-10",8.2723,8.4048,8.2723,8.3717,2475.0],["2002-06-11",8.3165,8.3165,8.2392,8.2414,5175.0],["2002-06-12",8.195,8.8908,8.195,8.8908,67050.0],["2002-06-13",8.8356,8.8356,8.5595,8.5595,6750.0],["2002-06-14",8.5882,8.5882,8.4512,8.4556,12150.0],["2002-06-17",8.5042,8.5595,8.5042,8.5595,3600.0],["2002-06-18",8.5926,8.7251,8.5926,8.7251,3150.0],["2002-06-19",8.692,8.7583,7.1789,7.9078,75150.0],["2002-06-20",8.0658,8.2216,8.0658,8.1548,18225.0],["2002-06-21",8.2104,8.2883,8.2104,8.2883,15750.0],["2002-06-24",8.3439,8.6443,8.3439,8.6443,16200.0],["2002-06-25",8.6466,8.7845,8.6466,8.7845,4050.0],["2002-06-26",8.7845,8.8424,8.7333,8.8001,7200.0],["2002-06-27",8.8446,8.9002,8.829,8.9002,10125.0],["2002-06-28",8.9002,9.1227,8.5887,9.1227,80325.0],["2002-07-01",9.1227,9.2117,9.1005,9.1272,9450.0],["2002-07-02",9.1227,9.145,9.0115,9.0115,17775.0],["2002-07-03",8.9558,9.0115,8.9002,9.0092,9900.0],["2002-07-05",9.0115,9.0115,8.8446,8.9002,8550.0],["2002-07-08",8.9447,9.056,8.9447,9.0159,11250.0],["2002-07-09",9.1005,9.2117,9.1005,9.2117,11025.0],["2002-07-10",9.1828,9.3897,9.1806,9.3897,23850.0],["2002-07-11",9.3452,9.4008,9.1227,9.2228,8775.0],["2002-07-12",8.9447,9.234,8.9247,9.1783,20025.0],["2002-07-15",9.1783,9.2228,9.1227,9.1783,6525.0],["2002-07-16",9.234,9.3363,9.1227,9.1717,5625.0],["2002-07-17",9.1227,9.1227,8.9447,9.0671,7425.0],["2002-07-18",9.1227,9.3452,8.8824,8.8824,8100.0],["2002-07-19",8.8446,8.8468,8.7222,8.7778,6750.0],["2002-07-22",8.7222,8.8958,8.7222,8.878,37800.0],["2002-07-23",8.8223,8.8223,8.6777,8.6777,2250.0],["2002-07-24",8.7333,8.9002,8.7333,8.9002,4500.0],["2002-07-25",8.9002,9.1116,8.8446,9.1116,4500.0],["2002-07-26",9.1783,9.234,9.0782,9.234,4275.0],["2002-07-29",9.1783,9.3452,9.1783,9.3452,13050.0],["2002-07-30",9.2896,9.2896,9.1761,9.2851,2925.0],["2002-07-31",9.234,9.3452,9.0115,9.0115,4950.0],["2002-08-01",9.0204,9.0671,9.0204,9.0671,450.0],["2002-08-02",9.0115,9.0115,8.789,8.789,6300.0],["2002-08-05",8.7333,8.7333,8.6443,8.6443,4500.0],["2002-08-06",8.6443,8.9225,8.6443,8.9225,5400.0],["2002-08-07",8.9781,9.0671,8.9781,9.0671,675.0],["2002-08-08",9.0115,9.234,9.0115,9.234,2025.0],["2002-08-09",9.1783,9.234,9.1227,9.234,4950.0],["2002-08-12",9.1783,9.1783,9.0671,9.1783,2250.0],["2002-08-13",9.234,9.2807,9.1227,9.1227,1800.0],["2002-08-14",9.0671,9.4565,9.0671,9.4565,7200.0],["2002-08-15",9.4565,9.4565,9.2673,9.2673,4725.0],["2002-08-16",9.2117,9.2117,9.1227,9.1783,2025.0],["2002-08-19",9.234,9.3452,9.234,9.3452,3825.0],["2002-08-20",9.2896,9.2896,9.234,9.2451,2025.0],["2002-08-21",9.2006,9.3341,9.1783,9.3341,3600.0],["2002-08-22",9.3452,9.3452,9.3452,9.3452,675.0],["2002-08-23",9.3452,9.3452,9.1516,9.1783,5850.0],["2002-08-26",9.2117,9.2896,9.2117,9.2896,1350.0],["2002-08-27",9.3452,9.3452,9.2451,9.2451,3375.0],["2002-08-28",9.145,9.145,9.0671,9.0671,10350.0],["2002-08-29",9.1116,9.1116,9.1116,9.1116,225.0],["2002-08-30",9.056,9.056,9.0115,9.0337,1350.0],["2002-09-03",8.9781,8.9781,8.7333,8.7333,31275.0],["2002-09-04",8.7867,8.9558,8.7867,8.9558,1575.0],["2002-09-05",8.9558,8.9558,8.6221,8.7467,9225.0],["2002-09-06",8.8001,8.9558,8.789,8.8446,10125.0],["2002-09-09",8.789,8.8446,8.789,8.8446,675.0],["2002-09-10",8.9002,9.1227,8.9002,9.1227,5400.0],["2002-09-11",9.0671,9.0671,9.0115,9.0671,2925.0],["2002-09-12",9.0115,9.0671,8.9558,9.0671,1800.0],["2002-09-13",9.0626,9.1227,9.0626,9.1227,2925.0],["2002-09-16",9.1227,9.1227,9.0115,9.0671,1800.0],["2002-09-17",9.0115,9.0115,8.9002,8.9558,2250.0],["2002-09-18",8.9558,9.0115,8.7333,8.789,3825.0],["2002-09-19",8.789,8.789,8.5224,8.5224,7425.0],["2002-09-20",8.5672,8.7352,8.5112,8.7352,19125.0],["2002-09-23",8.7352,9.0152,8.7352,8.7576,10125.0],["2002-09-24",8.7912,8.8472,8.6232,8.8472,7650.0],["2002-09-25",8.7912,9.3511,8.7912,9.3511,10125.0],["2002-09-26",9.3512,9.4071,9.2952,9.4071,1575.0],["2002-09-27",9.4071,9.4071,9.3512,9.4071,17550.0],["2002-09-30",9.4071,9.4071,9.1272,9.1272,7650.0],["2002-10-01",9.0712,9.3959,9.0712,9.3959,5175.0],["2002-10-02",9.3511,9.3511,9.2392,9.2952,4500.0],["2002-10-03",9.3511,9.3511,9.2392,9.2952,1350.0],["2002-10-04",9.3511,9.3511,9.0936,9.0936,3150.0],["2002-10-07",9.1384,9.1832,9.1384,9.1832,3375.0],["2002-10-08",9.2392,9.3847,9.2392,9.3847,3375.0],["2002-10-09",9.3847,9.3847,9.1832,9.228,9225.0],["2002-10-10",9.1832,9.1832,9.0152,9.0712,8775.0],["2002-10-11",9.1003,9.1249,9.1003,9.1249,1125.0],["2002-10-14",9.0712,9.0712,8.8808,8.8808,2700.0],["2002-10-15",8.8584,9.2392,8.8024,9.2392,9450.0],["2002-10-16",9.2952,9.3959,9.2392,9.3511,7425.0],["2002-10-17",9.3959,9.9111,9.3959,9.7991,17775.0],["2002-10-18",9.8551,9.8551,9.6871,9.7991,6075.0],["2002-10-21",9.7991,9.9111,9.7991,9.9111,2475.0],["2002-10-22",9.8954,9.9111,9.7454,9.7991,5850.0],["2002-10-23",9.7431,9.7431,9.0712,9.4587,25425.0],["2002-10-24",9.5191,9.7991,9.5191,9.7879,4500.0],["2002-10-25",9.7431,9.7431,9.5191,9.6311,5400.0],["2002-10-28",9.6871,9.6871,9.5841,9.6311,900.0],["2002-10-29",9.5863,9.6311,9.4295,9.6311,4950.0],["2002-10-30",9.6311,9.6871,9.6311,9.6826,4725.0],["2002-10-31",9.7431,9.7991,9.6871,9.7991,2025.0],["2002-11-01",9.7991,9.8551,9.7879,9.8551,6525.0],["2002-11-04",9.8551,9.9671,9.7431,9.9111,8325.0],["2002-11-05",9.8618,9.8618,9.7476,9.7879,4950.0],["2002-11-06",9.8551,9.9447,9.8036,9.8349,6075.0],["2002-11-07",9.7991,9.8529,9.7901,9.7969,2925.0],["2002-11-08",9.8036,9.8529,9.5975,9.6311,4950.0],["2002-11-11",9.5751,9.5751,9.2952,9.2952,2025.0],["2002-11-12",9.3019,9.6311,9.3019,9.4631,11025.0],["2002-11-13",9.4094,9.4094,9.2392,9.2392,4500.0],["2002-11-14",9.1832,9.3511,9.1272,9.2728,7650.0],["2002-11-15",9.2414,9.3511,9.2369,9.2952,2925.0],["2002-11-18",9.3511,9.3511,8.9189,8.9189,5400.0],["2002-11-19",8.9592,9.1272,8.9592,9.004,6750.0],["2002-11-20",9.0689,9.2817,9.0689,9.2817,3825.0],["2002-11-21",9.3377,9.5035,9.3377,9.5035,2700.0],["2002-11-22",9.4631,9.5191,9.4071,9.4071,3600.0],["2002-11-25",9.4631,9.5527,9.4094,9.5527,1350.0],["2002-11-26",9.4967,9.5079,9.4967,9.5079,2025.0],["2002-11-27",9.4071,9.6871,9.4071,9.6871,15975.0],["2002-11-29",9.6311,9.7431,9.6311,9.7431,1575.0],["2002-12-02",9.7431,9.7431,9.6311,9.6871,3600.0],["2002-12-03",9.6311,9.6311,9.5191,9.5191,3150.0],["2002-12-04",9.4631,9.4631,9.2974,9.2974,3375.0],["2002-12-05",9.2392,9.5751,9.1832,9.3019,17550.0],["2002-12-06",9.2392,9.2952,9.0712,9.1832,12825.0],["2002-12-09",9.1272,9.2392,9.1272,9.2369,6525.0],["2002-12-10",9.2952,9.5751,9.2952,9.5415,7425.0],["2002-12-11",9.5751,9.5751,9.5191,9.5751,675.0],["2002-12-12",9.5233,9.6923,9.4106,9.6405,6750.0],["2002-12-13",9.6405,9.6405,9.5909,9.5909,2475.0],["2002-12-16",9.5458,9.636,9.4782,9.636,5400.0],["2002-12-17",9.5796,9.636,9.4669,9.636,7875.0],["2002-12-18",9.6022,9.636,9.4669,9.636,6975.0],["2002-12-19",9.5796,9.636,9.5255,9.636,2250.0],["2002-12-20",9.636,9.636,9.5593,9.5796,10350.0],["2002-12-23",9.5233,9.636,9.5233,9.636,4950.0],["2002-12-24",9.6833,9.6833,9.636,9.636,2475.0],["2002-12-26",9.6923,9.6923,9.6382,9.6382,900.0],["2002-12-27",9.5841,9.6473,9.5233,9.5233,3375.0],["2002-12-30",9.4669,9.4669,9.2956,9.2956,2700.0],["2002-12-31",9.3542,9.4669,9.1852,9.1852,9225.0],["2003-01-02",9.2415,9.2979,9.2415,9.2415,4050.0],["2003-01-03",9.2393,9.2415,9.1852,9.2235,4500.0],["2003-01-06",9.2866,9.2866,9.2866,9.2866,675.0],["2003-01-07",9.2415,9.2415,9.0161,9.0161,12600.0],["2003-01-08",8.9688,8.9688,8.7344,8.7344,7425.0],["2003-01-09",8.7592,9.0161,8.7592,9.0161,9000.0],["2003-01-10",9.0161,9.0725,8.9034,9.0725,4950.0],["2003-01-13",9.0161,9.2528,8.9665,9.2528,5175.0],["2003-01-14",9.2077,9.2415,9.1288,9.201,4725.0],["2003-01-15",9.2415,9.2415,9.2325,9.2348,2925.0],["2003-01-16",9.2979,9.4106,9.2415,9.2415,7200.0],["2003-01-17",9.2866,9.2956,9.2415,9.2528,4950.0],["2003-01-21",9.2956,9.4557,9.2956,9.4219,3375.0],["2003-01-22",9.3542,9.3542,9.0725,9.0725,2700.0],["2003-01-23",9.0274,9.1288,8.971,9.0928,4275.0],["2003-01-24",9.0409,9.0409,9.0161,9.0161,9900.0],["2003-01-27",9.0184,9.0184,9.0161,9.0161,10800.0],["2003-01-28",9.0161,9.0635,9.0161,9.0635,1575.0],["2003-01-29",9.0161,9.0702,9.0161,9.0702,675.0],["2003-01-30",9.0184,9.0184,9.0161,9.0161,7650.0],["2003-01-31",9.0161,9.2393,9.0161,9.1626,7650.0],["2003-02-03",9.1288,9.1288,9.1288,9.1288,450.0],["2003-02-04",9.0725,9.0725,8.9936,9.0612,5400.0],["2003-02-05",9.1243,9.1243,9.0725,9.0725,1350.0],["2003-02-06",9.0206,9.1288,9.0161,9.1063,5175.0],["2003-02-07",9.1063,9.1063,9.0161,9.0161,8325.0],["2003-02-10",9.0161,9.0725,9.0161,9.0725,6975.0],["2003-02-11",9.0161,9.0725,8.9598,9.0725,13050.0],["2003-02-12",9.0161,9.0161,8.8583,8.8583,7425.0],["2003-02-13",8.9485,8.9733,8.9395,8.9733,2475.0],["2003-02-14",9.0049,9.0161,9.0049,9.0161,3150.0],["2003-02-18",9.0725,9.2979,8.9034,8.9034,19800.0],["2003-02-19",8.9034,8.9034,8.9034,8.9034,1350.0],["2003-02-20",8.9598,9.0161,8.9034,8.9057,7200.0],["2003-02-21",8.9034,9.0725,8.8245,9.0725,8325.0],["2003-02-24",9.0161,9.1288,8.9598,9.0725,3600.0],["2003-02-25",9.1288,9.1852,9.0161,9.0702,4500.0],["2003-02-26",9.0206,9.0206,8.8696,8.9147,2025.0],["2003-02-27",8.9598,9.0161,8.9598,9.0161,1350.0],["2003-02-28",8.9598,9.0725,8.9598,8.9598,3600.0],["2003-03-03",9.0161,9.1852,8.9598,9.0725,3825.0],["2003-03-04",9.1266,9.1852,9.1266,9.1852,1800.0],["2003-03-05",9.2415,9.2415,9.2415,9.2415,3375.0],["2003-03-06",9.2348,9.2348,9.0837,9.0837,3600.0],["2003-03-07",9.1401,9.2415,9.0274,9.1852,4950.0],["2003-03-10",9.1288,9.1514,9.0387,9.1085,3825.0],["2003-03-11",9.1604,9.3993,9.1604,9.3317,5400.0],["2003-03-12",9.2931,9.4043,9.2931,9.3567,3825.0],["2003-03-13",9.3567,9.5858,9.3567,9.5858,16425.0],["2003-03-14",9.5291,9.6425,9.5291,9.5858,6525.0],["2003-03-17",9.5404,9.9261,9.5291,9.9261,11250.0],["2003-03-18",9.8694,9.8694,9.5858,9.5858,4500.0],["2003-03-19",9.5404,9.6652,9.5404,9.6652,2700.0],["2003-03-20",9.6085,9.8694,9.5858,9.8694,4725.0],["2003-03-21",9.8127,9.9828,9.8127,9.9828,11475.0],["2003-03-24",9.9375,9.9375,9.6425,9.6425,5400.0],["2003-03-25",9.6879,9.9602,9.6879,9.9602,1350.0],["2003-03-26",9.9783,9.9783,9.756,9.756,3600.0],["2003-03-27",9.6992,9.7333,9.5291,9.7333,3600.0],["2003-03-28",9.756,9.8694,9.6992,9.6992,4500.0],["2003-03-31",9.6992,9.8127,9.6652,9.6652,8100.0],["2003-04-01",9.6652,9.9261,9.6652,9.9261,5175.0],["2003-04-02",9.8694,10.212,9.8694,10.094,45675.0],["2003-04-03",10.0691,10.0917,9.9261,9.9828,2700.0],["2003-04-04",10.0282,10.0282,9.8694,9.9828,6975.0],["2003-04-07",10.0396,10.2075,10.0396,10.0986,12600.0],["2003-04-08",10.153,10.187,10.1258,10.153,4050.0],["2003-04-09",10.153,10.2052,10.0963,10.0963,9450.0],["2003-04-10",10.1485,10.1485,10.0441,10.0441,5175.0],["2003-04-11",9.9828,9.9828,9.9602,9.9602,1575.0],["2003-04-14",9.9261,9.9261,9.8694,9.9239,675.0],["2003-04-15",9.8694,9.8694,9.756,9.756,1350.0],["2003-04-16",9.6992,9.6992,9.3022,9.3022,9000.0],["2003-04-17",9.3612,9.8422,9.3612,9.8422,18450.0],["2003-04-21",9.8762,9.9828,9.7333,9.9828,6750.0],["2003-04-22",9.9828,10.1417,9.9602,10.1054,8550.0],["2003-04-23",10.1054,10.119,9.7106,9.8127,24975.0],["2003-04-24",9.8581,9.9602,9.8581,9.9602,2250.0],["2003-04-25",9.9602,9.9602,9.9602,9.9602,0.0],["2003-04-28",9.9261,9.9261,9.8717,9.9239,2700.0],["2003-04-29",9.8898,9.8898,9.8876,9.8876,1350.0],["2003-04-30",9.8694,9.9261,9.8694,9.9261,2025.0],["2003-05-01",9.9261,9.9488,9.6425,9.6425,4275.0],["2003-05-02",9.6992,9.8376,9.6992,9.824,4725.0],["2003-05-05",9.9261,9.9261,9.8694,9.9034,2700.0],["2003-05-06",9.9715,9.9715,9.8354,9.8354,4500.0],["2003-05-07",9.8807,9.9715,9.8807,9.9261,3375.0],["2003-05-08",9.9828,10.0101,9.9125,9.9488,4500.0],["2003-05-09",9.9465,9.9828,9.9465,9.9828,1125.0],["2003-05-12",9.9897,10.0305,9.9828,9.9828,4950.0],["2003-05-13",10.0396,10.1417,9.9851,9.9851,3150.0],["2003-05-14",9.9261,9.9261,9.8694,9.8694,4050.0],["2003-05-15",9.8127,9.8694,9.6992,9.8467,9225.0],["2003-05-16",9.8467,9.8671,9.756,9.756,5625.0],["2003-05-19",9.7038,9.756,9.6539,9.6539,4275.0],["2003-05-20",9.6198,9.6198,9.3589,9.4338,10350.0],["2003-05-21",9.3793,9.4724,9.3045,9.3476,33525.0],["2003-05-22",9.2954,9.2954,9.1434,9.1706,20250.0],["2003-05-23",9.1207,9.1502,9.0889,9.0889,3600.0],["2003-05-27",9.0867,9.2659,9.0867,9.1774,8325.0],["2003-05-28",9.132,9.5518,9.132,9.5291,6750.0],["2003-05-29",9.5858,10.8337,9.5858,10.4253,72450.0],["2003-05-30",10.4253,10.4366,9.6425,9.9828,29925.0],["2003-06-02",10.0123,10.1439,9.9602,9.9828,8325.0],["2003-06-03",9.9261,9.9261,9.8694,9.9148,4275.0],["2003-06-04",9.9602,10.3232,9.9602,10.0963,15750.0],["2003-06-05",10.153,10.5954,9.3589,9.8127,59625.0],["2003-06-06",9.756,9.8467,9.5745,9.8127,20700.0],["2003-06-09",9.8694,9.8694,9.6992,9.8694,8325.0],["2003-06-10",9.9239,9.9828,9.9239,9.9828,5850.0],["2003-06-11",9.9554,10.1587,9.9349,10.1587,13725.0],["2003-06-12",10.1039,10.1609,10.1039,10.1313,5175.0],["2003-06-13",10.1541,10.1541,9.7636,9.8207,13275.0],["2003-06-16",9.7636,9.9897,9.5901,9.9897,23850.0],["2003-06-17",9.9326,9.9897,9.9326,9.9828,3375.0],["2003-06-18",10.0308,10.1495,10.0308,10.081,11700.0],["2003-06-19",10.1267,10.1609,10.1039,10.1153,7200.0],["2003-06-20",10.1153,10.1153,9.8755,9.8755,6750.0],["2003-06-23",9.8207,9.8207,9.5901,9.597,9675.0],["2003-06-24",9.597,9.6929,9.597,9.6929,8100.0],["2003-06-25",9.7271,9.7956,9.5924,9.7728,10350.0],["2003-06-26",9.7043,9.8184,9.6814,9.7728,4725.0],["2003-06-27",9.8184,9.8984,9.8184,9.8755,1800.0],["2003-06-30",9.8413,10.1039,9.8413,10.1039,38250.0],["2003-07-01",10.0696,10.3893,10.0468,10.3322,19800.0],["2003-07-02",10.3664,10.5834,10.3664,10.5605,4950.0],["2003-07-03",10.5948,10.6176,10.5948,10.6176,4275.0],["2003-07-07",10.6176,10.6747,10.5034,10.5605,11025.0],["2003-07-08",10.6176,10.709,10.3893,10.6747,18900.0],["2003-07-09",10.6747,10.8916,10.6405,10.7889,32175.0],["2003-07-10",10.7478,10.7889,10.7318,10.7889,6300.0],["2003-07-11",10.8026,10.8026,10.7683,10.7889,3375.0],["2003-07-14",10.846,10.846,10.7889,10.7889,2250.0],["2003-07-15",10.7889,10.7889,10.6633,10.6747,3375.0],["2003-07-16",10.629,10.7889,10.5742,10.7889,9450.0],["2003-07-17",10.7318,10.7318,10.6176,10.6884,10125.0],["2003-07-18",10.6633,10.6861,10.6427,10.6861,1575.0],["2003-07-21",10.6519,10.6519,10.5035,10.5035,5850.0],["2003-07-22",10.4487,10.7318,10.4464,10.7318,5625.0],["2003-07-23",10.6861,10.846,10.6861,10.846,6525.0],["2003-07-24",10.8802,10.8802,10.6907,10.846,84825.0],["2003-07-25",10.903,11.0743,10.8893,10.9145,8775.0],["2003-07-28",10.9601,11.0286,10.9601,11.0058,6525.0],["2003-07-29",11.0058,11.04,10.9601,10.9601,2925.0],["2003-07-30",11.0126,11.0172,10.9715,11.0172,1800.0],["2003-07-31",10.983,11.0172,10.9601,11.0058,2700.0],["2003-08-01",10.983,10.983,10.7775,10.8003,7875.0],["2003-08-04",10.7455,10.7455,10.4121,10.4121,21825.0],["2003-08-05",10.3779,10.3779,10.2979,10.2979,23850.0],["2003-08-06",10.2751,10.3117,10.0194,10.0239,19125.0],["2003-08-07",10.0239,10.5035,10.0239,10.3436,20925.0],["2003-08-08",10.387,10.5377,10.387,10.4235,6300.0],["2003-08-11",10.4464,10.492,10.4464,10.492,675.0],["2003-08-12",10.435,10.6747,10.435,10.6747,5175.0],["2003-08-13",10.6747,10.9715,10.6747,10.8505,6525.0],["2003-08-14",10.8414,10.9373,10.8414,10.9373,2025.0],["2003-08-15",10.903,10.903,10.903,10.903,2700.0],["2003-08-18",10.9373,11.0172,10.9373,11.0172,8775.0],["2003-08-19",11.0172,11.1885,10.903,11.1885,17100.0],["2003-08-20",11.2113,11.2455,11.0743,11.1999,9675.0],["2003-08-21",11.2227,11.2455,11.0743,11.1862,7650.0],["2003-08-22",11.1314,11.1314,10.9601,10.9601,8775.0],["2003-08-25",10.9601,11.1542,10.9601,11.1542,2925.0],["2003-08-26",11.12,11.12,10.903,11.1085,11250.0],["2003-08-27",11.1085,11.1085,11.0537,11.072,5400.0],["2003-08-28",11.072,11.072,10.9601,11.0172,7650.0],["2003-08-29",10.9944,11.1268,10.9944,11.0971,5175.0],["2003-09-02",11.0743,11.0971,11.0629,11.0971,5400.0],["2003-09-03",11.0971,11.12,11.0286,11.0629,4500.0],["2003-09-04",11.0172,11.0743,11.0058,11.0058,3825.0],["2003-09-05",10.9715,11.0629,10.903,10.903,2925.0],["2003-09-08",10.9601,11.0743,10.9601,11.0743,2925.0],["2003-09-09",11.0743,11.0743,10.9601,11.0058,7650.0],["2003-09-10",10.9601,11.0743,10.846,10.903,8325.0],["2003-09-11",10.9536,11.0202,10.9536,11.0202,2700.0],["2003-09-12",10.9673,11.1396,10.9673,11.0477,52200.0],["2003-09-15",11.0822,11.0914,11.0248,11.0248,2700.0],["2003-09-16",11.0248,11.0822,10.9903,11.0248,10125.0],["2003-09-17",10.9674,11.0248,10.9674,11.0018,2700.0],["2003-09-18",10.9674,11.0822,10.9674,11.0248,8325.0],["2003-09-19",10.9329,11.096,10.9329,11.0661,13725.0],["2003-09-22",11.0248,11.0822,10.9903,11.0569,6750.0],["2003-09-23",11.0569,11.0569,11.0133,11.0248,4950.0],["2003-09-24",11.0018,11.0248,10.9811,10.9811,5175.0],["2003-09-25",10.9673,11.0799,10.6802,10.6802,15300.0],["2003-09-26",10.6251,10.6711,10.3587,10.3587,12375.0],["2003-09-29",10.3242,10.7262,10.3242,10.7262,11925.0],["2003-09-30",10.7606,10.7606,10.4598,10.4598,11700.0],["2003-10-01",10.4965,10.8525,10.4965,10.8525,28125.0],["2003-10-02",10.841,11.0638,10.841,11.0638,12375.0],["2003-10-03",11.1511,11.3096,11.1511,11.3096,14400.0],["2003-10-06",11.2797,11.2797,11.1281,11.1741,14850.0],["2003-10-07",11.1212,11.197,11.1212,11.1856,4725.0],["2003-10-08",11.2062,11.2062,11.1052,11.1052,6075.0],["2003-10-09",11.1396,11.2545,11.1396,11.22,5625.0],["2003-10-10",11.2016,11.2016,11.1442,11.1465,1800.0],["2003-10-13",11.1741,11.3004,11.1741,11.3004,2025.0],["2003-10-14",11.3234,11.3693,11.2682,11.3004,12600.0],["2003-10-15",11.3348,11.3348,11.1993,11.3096,4050.0],["2003-10-16",11.3004,11.3004,11.3004,11.3004,1800.0],["2003-10-17",11.3119,11.3119,11.1281,11.1281,3600.0],["2003-10-20",11.1741,11.305,11.1741,11.3004,5850.0],["2003-10-21",11.3096,11.3119,11.197,11.1993,4275.0],["2003-10-22",11.22,11.3234,10.9673,10.9788,14400.0],["2003-10-23",10.841,10.9444,10.841,10.8525,9900.0],["2003-10-24",10.8525,10.9099,10.8249,10.864,10125.0],["2003-10-27",10.8663,10.9673,10.8663,10.9329,3825.0],["2003-10-28",10.9444,11.3119,10.9444,11.2659,13500.0],["2003-10-29",11.3119,11.3693,11.3027,11.3578,8325.0],["2003-10-30",11.3693,11.3693,11.2889,11.3348,5175.0],["2003-10-31",11.3578,11.3693,11.1764,11.1764,6525.0],["2003-11-03",11.22,11.3693,11.197,11.3693,9675.0],["2003-11-04",11.3463,11.3693,11.3348,11.3693,9900.0],["2003-11-05",11.3119,11.3578,11.2453,11.3578,4725.0],["2003-11-06",11.3693,11.3693,11.3348,11.3578,5175.0],["2003-11-07",11.3578,11.3693,11.3348,11.344,8100.0],["2003-11-10",11.3578,11.4841,11.2544,11.3234,20925.0],["2003-11-11",11.3578,11.3578,11.2545,11.259,7425.0],["2003-11-12",11.2545,11.2568,11.2315,11.2545,8550.0],["2003-11-13",11.22,11.2545,11.1235,11.1856,4725.0],["2003-11-14",11.22,11.2522,11.0363,11.0385,9900.0],["2003-11-17",11.0018,11.0018,10.7951,10.9559,11475.0],["2003-11-18",11.0018,11.0248,10.926,10.9329,6075.0],["2003-11-19",10.9191,11.2545,10.9099,11.2315,7425.0],["2003-11-20",11.197,11.2545,11.0707,11.0914,4950.0],["2003-11-21",11.1373,11.1373,11.0707,11.0983,2700.0],["2003-11-24",11.1212,11.2774,11.1212,11.2567,9450.0],["2003-11-25",11.2774,11.344,11.197,11.344,6525.0],["2003-11-26",11.3693,11.4382,11.3348,11.4152,6525.0],["2003-11-28",11.4497,11.4818,11.4175,11.429,6975.0],["2003-12-01",11.4635,11.5186,11.429,11.4497,10575.0],["2003-12-02",11.5002,11.7965,11.4003,11.4003,13650.0],["2003-12-03",11.4382,11.4382,11.2315,11.2315,9450.0],["2003-12-04",11.1798,11.1798,11.0489,11.1626,7200.0],["2003-12-05",11.1626,11.2659,11.1626,11.2556,6000.0],["2003-12-08",11.3004,11.421,11.2659,11.3762,6600.0],["2003-12-09",11.421,11.4727,11.4038,11.4589,9450.0],["2003-12-10",11.4382,11.4589,11.4072,11.4554,5100.0],["2003-12-11",11.5074,11.6911,11.5074,11.6807,13500.0],["2003-12-12",11.7327,11.8679,11.7327,11.8679,6900.0],["2003-12-15",12.0273,12.062,11.6461,11.6461,8700.0],["2003-12-16",11.6114,11.75,11.5074,11.7084,7050.0],["2003-12-17",11.7604,11.7604,11.6738,11.7188,2700.0],["2003-12-18",11.7674,11.7674,11.5525,11.5525,10200.0],["2003-12-19",11.5525,11.5594,11.3896,11.4312,8850.0],["2003-12-22",11.4312,11.5074,11.3896,11.5074,3300.0],["2003-12-23",11.5594,11.6807,11.5594,11.6079,3600.0],["2003-12-24",11.5941,11.5941,11.5559,11.5941,900.0],["2003-12-26",11.6461,11.6461,11.6287,11.6287,450.0],["2003-12-29",11.6807,11.8194,11.6807,11.7327,8850.0],["2003-12-30",11.6981,11.7674,11.6981,11.7396,2100.0],["2003-12-31",11.75,11.7847,11.4381,11.4381,9000.0],["2004-01-02",11.4728,11.7154,11.4034,11.7154,40200.0],["2004-01-05",11.75,11.7812,11.6287,11.7188,4200.0],["2004-01-06",11.6946,11.6946,11.6114,11.6114,2550.0],["2004-01-07",11.6149,11.6461,11.5767,11.6461,3150.0],["2004-01-08",11.6807,11.6807,11.5941,11.5941,4950.0],["2004-01-09",11.6114,11.6149,11.5247,11.5247,4200.0],["2004-01-12",11.5594,11.5594,11.4797,11.5455,4650.0],["2004-01-13",11.5594,11.5594,11.4208,11.4242,2400.0],["2004-01-14",11.4728,11.5421,11.4728,11.5213,7350.0],["2004-01-15",11.5559,11.5559,11.4901,11.5109,2850.0],["2004-01-16",11.5594,11.5629,11.4728,11.4762,3150.0],["2004-01-20",11.4866,11.5594,11.4485,11.5594,8250.0],["2004-01-21",11.5247,11.5282,11.4901,11.5247,1800.0],["2004-01-22",11.5282,11.5594,11.3306,11.3792,5250.0],["2004-01-23",11.4901,11.4901,11.4034,11.4866,3900.0],["2004-01-26",11.4554,11.4727,11.341,11.3826,6300.0],["2004-01-27",11.4034,11.4312,11.2648,11.2856,14700.0],["2004-01-28",11.2301,11.2371,11.0742,11.0776,11250.0],["2004-01-29",11.0395,11.0395,10.9875,10.9875,3300.0],["2004-01-30",11.0222,11.1435,11.0222,11.1435,2400.0],["2004-02-02",11.1088,11.1435,11.0915,11.1227,2850.0],["2004-02-03",11.0742,11.1227,11.0326,11.0326,2700.0],["2004-02-04",10.9355,10.9528,10.9009,10.9043,13800.0],["2004-02-05",10.9182,10.9182,10.9009,10.9182,6450.0],["2004-02-06",10.9216,11.0568,10.9216,11.0395,3750.0],["2004-02-09",11.0048,11.0048,10.984,10.9979,1650.0],["2004-02-10",11.0742,11.2301,11.0742,11.2128,11100.0],["2004-02-11",11.2509,11.3688,11.2163,11.3688,6600.0],["2004-02-12",11.3341,11.3341,11.2995,11.2995,600.0],["2004-02-13",11.2648,11.2648,11.0083,11.0395,6750.0],["2004-02-17",11.0915,11.1781,11.043,11.1747,5250.0],["2004-02-18",11.2475,11.2475,11.1955,11.2301,3900.0],["2004-02-19",11.1435,11.2128,11.1435,11.1435,2250.0],["2004-02-20",11.1781,11.1781,11.0742,11.1261,7500.0],["2004-02-23",11.1608,11.1608,11.1088,11.1296,11250.0],["2004-02-24",11.1608,11.2267,11.1608,11.2267,3150.0],["2004-02-25",11.1781,11.3029,11.1781,11.3029,1500.0],["2004-02-26",11.3376,11.3965,11.3376,11.393,4050.0],["2004-02-27",11.4381,11.4728,11.4346,11.4624,5100.0],["2004-03-01",11.497,11.6114,11.497,11.5767,3750.0],["2004-03-02",11.5421,11.5421,11.4554,11.4554,2700.0],["2004-03-03",11.4034,11.4034,11.2509,11.3549,4350.0],["2004-03-04",11.3861,11.4173,11.3514,11.4173,2700.0],["2004-03-05",11.3861,11.5767,11.3861,11.5698,6900.0],["2004-03-08",11.5421,11.5421,11.4381,11.4416,6900.0],["2004-03-09",11.4381,11.4901,11.4034,11.4034,4650.0],["2004-03-10",11.4034,11.4554,11.4034,11.4208,8100.0],["2004-03-11",11.3859,11.4556,11.2917,11.2917,5700.0],["2004-03-12",11.3336,11.5428,11.3266,11.5428,11100.0],["2004-03-15",11.5079,11.5533,11.4208,11.4208,8850.0],["2004-03-16",11.4487,11.4731,11.2743,11.2848,6450.0],["2004-03-17",11.3196,11.351,11.3196,11.3196,10350.0],["2004-03-18",11.2987,11.3406,11.2638,11.3022,4650.0],["2004-03-19",11.3859,11.3859,10.9744,10.9779,15900.0],["2004-03-22",11.0302,11.0372,10.8977,10.9326,10950.0],["2004-03-23",10.9674,11.1523,10.9674,11.1523,3150.0],["2004-03-24",11.1069,11.2987,11.0546,11.2987,17100.0],["2004-03-25",11.3336,11.5777,11.3336,11.5777,10350.0],["2004-03-26",11.5672,11.637,11.4905,11.4905,2100.0],["2004-03-29",11.5428,11.6823,11.5428,11.6823,6000.0],["2004-03-30",11.6823,11.6823,11.4208,11.4208,6300.0],["2004-03-31",11.4347,11.7521,11.4347,11.7521,4350.0],["2004-04-01",11.7695,12.1182,11.7695,11.9962,18750.0],["2004-04-02",12.0799,12.2647,12.031,12.2647,9300.0],["2004-04-05",12.2228,12.3449,12.1357,12.3449,4800.0],["2004-04-06",12.3798,12.4844,12.3449,12.3867,6600.0],["2004-04-07",12.3623,12.5297,12.3623,12.5297,1650.0],["2004-04-08",12.6587,12.6901,12.589,12.6587,12450.0],["2004-04-12",12.711,12.7459,12.6413,12.6448,1500.0],["2004-04-13",12.6936,12.7285,12.5018,12.5018,5850.0],["2004-04-14",12.4495,12.5193,12.1008,12.1705,8250.0],["2004-04-15",12.1008,12.2577,11.9508,12.2263,10050.0],["2004-04-16",12.2891,12.5506,12.1357,12.5018,3750.0],["2004-04-19",12.3798,12.3798,11.222,11.9508,33600.0],["2004-04-20",11.9787,12.31,11.9787,12.0624,19050.0],["2004-04-21",12.0694,12.0694,11.5568,11.7521,16350.0],["2004-04-22",11.7521,12.2228,11.7521,12.1391,9150.0],["2004-04-23",12.1391,12.1391,11.5951,11.6126,17700.0],["2004-04-26",11.6823,11.8567,11.5951,11.644,12000.0],["2004-04-27",11.6997,12.188,11.6997,12.1357,10200.0],["2004-04-28",12.0659,12.0659,11.3685,11.4835,16500.0],["2004-04-29",11.5254,12.0066,11.5254,11.6126,15900.0],["2004-04-30",11.6474,11.6474,11.2638,11.2638,20850.0],["2004-05-03",11.229,11.3336,11.0651,11.1243,22650.0],["2004-05-04",11.0964,11.2638,11.072,11.1313,5400.0],["2004-05-05",11.1941,11.2464,11.1104,11.1104,5850.0],["2004-05-06",11.0546,11.1592,10.9849,11.1243,23100.0],["2004-05-07",11.1243,11.2464,10.7303,10.7303,12150.0],["2004-05-10",10.807,10.8733,10.6989,10.7408,10800.0],["2004-05-11",10.7931,10.7931,10.4618,10.671,10800.0],["2004-05-12",10.6361,10.6605,10.2107,10.6152,13800.0],["2004-05-13",10.6187,10.7686,10.6187,10.671,5850.0],["2004-05-14",10.6361,10.7442,10.528,10.6536,6150.0],["2004-05-17",10.6187,10.6187,10.4618,10.5664,12300.0],["2004-05-18",10.5315,10.6082,10.5315,10.5699,3900.0],["2004-05-19",10.6536,10.7582,10.4618,10.4618,8250.0],["2004-05-20",10.4269,10.5141,10.1828,10.1828,13500.0],["2004-05-21",10.2351,10.2351,10.0433,10.2002,19500.0],["2004-05-24",10.27,10.4025,10.27,10.3397,6150.0],["2004-05-25",10.3048,11.0895,10.3048,11.0895,13800.0],["2004-05-26",11.0546,11.229,11.0197,11.229,6000.0],["2004-05-27",11.1941,11.2464,10.9674,11.0546,3900.0],["2004-05-28",11.0546,11.3929,11.0546,11.2987,6450.0],["2004-06-01",11.2464,11.4382,11.2464,11.4243,5850.0],["2004-06-02",11.3859,11.4382,11.3859,11.4382,3300.0],["2004-06-03",11.4033,11.4033,11.3336,11.3371,4800.0],["2004-06-04",11.3894,11.5079,11.3859,11.5079,4500.0],["2004-06-07",11.5777,11.8706,11.5777,11.8567,8100.0],["2004-06-08",11.8218,11.8567,11.8218,11.8567,3600.0],["2004-06-09",11.8567,11.8567,11.5079,11.5079,6000.0],["2004-06-10",11.4696,11.5289,11.4661,11.5289,19800.0],["2004-06-14",11.4903,11.4903,10.8237,10.8237,10950.0],["2004-06-15",10.8763,10.9289,10.8061,10.8096,13800.0],["2004-06-16",10.8412,10.8938,10.8166,10.8202,6750.0],["2004-06-17",10.8061,10.8693,10.7184,10.8412,4500.0],["2004-06-18",10.8763,10.8938,10.7745,10.7781,19950.0],["2004-06-21",10.7535,10.8412,10.7535,10.7675,3450.0],["2004-06-22",10.7184,10.7184,10.536,10.6307,13800.0],["2004-06-23",10.6342,11.0798,10.6307,11.0517,10800.0],["2004-06-24",11.1043,11.2447,11.0938,11.0938,8100.0],["2004-06-25",11.164,12.4551,11.164,12.4551,73050.0],["2004-06-28",12.4551,12.4551,12.0551,12.2621,15600.0],["2004-06-29",12.2095,12.2797,12.1569,12.2621,16500.0],["2004-06-30",12.2797,12.2797,12.0165,12.1253,23100.0],["2004-07-01",12.1744,12.2797,12.0165,12.0165,24150.0],["2004-07-02",11.9639,12.192,11.9639,12.0867,4500.0],["2004-07-06",12.0341,12.192,11.8622,12.1885,6150.0],["2004-07-07",12.192,12.2551,12.0692,12.1955,11850.0],["2004-07-08",12.1393,12.1393,11.6727,11.6727,7200.0],["2004-07-09",11.6306,11.771,11.578,11.6868,3750.0],["2004-07-12",11.6482,11.6482,11.578,11.6131,2550.0],["2004-07-13",11.6587,11.6622,11.4061,11.4727,4800.0],["2004-07-14",11.4201,11.5078,11.4026,11.5078,2100.0],["2004-07-15",11.4377,11.4377,11.2622,11.2622,4050.0],["2004-07-16",11.2447,11.2973,11.2271,11.2622,8400.0],["2004-07-19",11.2271,11.3675,11.2271,11.3675,6150.0],["2004-07-20",11.3324,11.357,11.2306,11.357,4800.0],["2004-07-21",11.4727,11.5078,11.1394,11.1394,10650.0],["2004-07-22",11.1394,11.1394,10.7851,10.8166,9600.0],["2004-07-23",10.8061,10.8061,10.4167,10.4167,18750.0],["2004-07-26",10.5254,11.2798,10.5254,10.8061,54750.0],["2004-07-27",10.8061,10.9254,10.8061,10.9114,7050.0],["2004-07-28",10.8763,10.9465,10.8763,10.9465,7350.0],["2004-07-29",10.9991,11.4903,10.9991,11.4376,11100.0],["2004-07-30",11.4903,11.564,11.4376,11.4376,1800.0],["2004-08-02",11.4377,11.4377,11.2622,11.2622,1950.0],["2004-08-03",11.2307,11.2728,11.2271,11.2447,3750.0],["2004-08-04",11.2271,11.3394,11.1605,11.3359,8700.0],["2004-08-05",11.2973,11.2973,11.1535,11.2306,9450.0],["2004-08-06",11.1464,11.1464,10.9851,11.0166,11550.0],["2004-08-09",10.964,10.964,10.7009,10.736,13650.0],["2004-08-10",10.8061,11.2798,10.8061,11.2798,4650.0],["2004-08-11",11.2271,11.2271,11.1921,11.2201,3300.0],["2004-08-12",11.157,11.157,11.0342,11.0517,7800.0],["2004-08-13",11.1043,11.2798,11.1043,11.2096,3000.0],["2004-08-16",11.2622,11.5394,11.2622,11.4552,4200.0],["2004-08-17",11.5429,11.6657,11.4727,11.5604,3900.0],["2004-08-18",11.4762,11.8587,11.4762,11.8587,6750.0],["2004-08-19",11.8587,11.8587,11.8271,11.8306,1500.0],["2004-08-20",11.8306,12.013,11.771,12.013,8400.0],["2004-08-23",12.0516,12.0516,11.7885,11.7885,3750.0],["2004-08-24",11.8587,11.9288,11.7534,11.7534,6600.0],["2004-08-25",11.7078,11.806,11.1394,11.7534,30900.0],["2004-08-26",11.6832,11.6832,11.4236,11.4657,4950.0],["2004-08-27",11.5183,11.5183,11.4376,11.4973,1650.0],["2004-08-30",11.5745,11.7885,11.5569,11.7885,10650.0],["2004-08-31",11.8411,11.8937,11.578,11.578,20550.0],["2004-09-01",11.578,11.8236,11.2868,11.4096,21300.0],["2004-09-02",11.4727,11.6482,11.4026,11.6482,13200.0],["2004-09-03",11.7183,11.771,11.578,11.7008,6750.0],["2004-09-07",11.7043,11.9253,11.7043,11.9218,2400.0],["2004-09-08",11.9218,11.9218,11.578,11.5815,14100.0],["2004-09-09",11.6657,12.1043,11.6657,12.1043,25050.0],["2004-09-10",12.0201,12.1043,11.9288,12.0516,11700.0],["2004-09-13",12.0657,12.1043,11.9288,12.1043,8850.0],["2004-09-14",12.0516,12.0516,11.8201,11.8201,3600.0],["2004-09-15",11.8938,11.8938,11.7008,11.7043,5400.0],["2004-09-16",11.7573,11.8773,11.7573,11.8773,2550.0],["2004-09-17",12.0044,12.0044,11.789,11.8985,26100.0],["2004-09-20",11.8632,11.8985,11.8279,11.8985,3900.0],["2004-09-21",11.8985,11.902,11.8455,11.902,5850.0],["2004-09-22",11.8985,11.8985,11.4677,11.4748,12900.0],["2004-09-23",11.4748,11.4819,11.3936,11.4571,5700.0],["2004-09-24",11.4924,11.5278,11.2983,11.2983,14250.0],["2004-09-27",11.2276,11.4148,11.21,11.2983,5400.0],["2004-09-28",11.3336,11.503,11.3336,11.503,3750.0],["2004-09-29",11.4713,11.5631,11.3512,11.5101,4500.0],["2004-09-30",11.4748,11.5278,11.4395,11.4925,3000.0],["2004-10-01",11.5101,12.1633,11.4713,12.1598,31350.0],["2004-10-04",12.1809,12.2516,12.1139,12.2162,19050.0],["2004-10-05",12.1633,12.2162,12.0221,12.1739,10650.0],["2004-10-06",12.1633,12.1774,12.0891,12.1774,15900.0],["2004-10-07",12.1456,12.1739,12.0538,12.0538,4800.0],["2004-10-08",12.0044,12.1633,11.9338,11.9338,6300.0],["2004-10-11",11.9338,11.9373,11.9338,11.9373,750.0],["2004-10-12",11.902,12.0221,11.8455,12.0221,2400.0],["2004-10-13",12.0538,12.0538,11.8279,11.8808,3750.0],["2004-10-14",11.8279,11.8279,11.5595,11.6231,11850.0],["2004-10-15",11.669,12.075,11.669,12.075,4350.0],["2004-10-18",12.0927,12.1244,11.9867,12.1068,3600.0],["2004-10-19",12.1456,12.1809,12.0609,12.0609,1200.0],["2004-10-20",12.0256,12.0256,11.8808,11.9762,1500.0],["2004-10-21",12.0291,12.1633,11.9868,12.075,2550.0],["2004-10-22",11.9903,12.0397,11.6549,11.6584,7200.0],["2004-10-25",11.5878,11.7361,11.4748,11.7219,8850.0],["2004-10-26",11.7573,12.1633,11.6866,12.1633,10650.0],["2004-10-27",12.1633,12.1809,11.842,12.1809,11250.0],["2004-10-28",12.128,12.1739,11.9161,12.0574,5550.0],["2004-10-29",12.075,12.075,11.7396,11.7396,4350.0],["2004-11-01",11.669,11.8279,11.669,11.6866,8100.0],["2004-11-02",11.7396,11.7396,11.4748,11.4783,9900.0],["2004-11-03",11.5136,12.0221,11.5136,11.9797,11700.0],["2004-11-04",11.8985,12.0927,11.8985,12.0927,13050.0],["2004-11-05",12.1774,12.1774,11.6337,12.0326,14100.0],["2004-11-08",12.0327,12.0327,11.7926,11.7961,2400.0],["2004-11-09",11.8455,11.9338,11.7573,11.8279,4500.0],["2004-11-10",11.8208,12.0574,11.8208,12.0362,5100.0],["2004-11-11",12.0574,12.1103,12.0574,12.1033,14550.0],["2004-11-12",12.1103,12.1739,12.0574,12.1739,17400.0],["2004-11-15",12.1315,12.1703,12.0221,12.1703,3450.0],["2004-11-16",12.1703,12.1703,11.9691,12.0609,3000.0],["2004-11-17",12.1103,12.1739,12.075,12.075,4350.0],["2004-11-18",11.9408,11.9408,11.8985,11.9338,4050.0],["2004-11-19",11.9338,12.1103,11.7749,12.0044,7950.0],["2004-11-22",12.0574,12.1456,12.0044,12.075,9150.0],["2004-11-23",12.075,12.1421,12.0044,12.1103,6450.0],["2004-11-24",12.128,12.1633,12.128,12.1633,7650.0],["2004-11-26",12.1739,12.1739,12.1739,12.1739,600.0],["2004-11-29",12.1739,12.3222,12.0927,12.3222,14400.0],["2004-11-30",12.2162,12.4987,12.2021,12.4634,10800.0],["2004-12-01",12.4916,12.6929,12.3928,12.6929,21000.0],["2004-12-02",12.6929,12.707,12.6223,12.6576,9750.0],["2004-12-03",12.6929,12.6929,12.3575,12.534,18600.0],["2004-12-06",12.4987,12.4987,12.4457,12.4457,11400.0],["2004-12-07",12.3928,12.414,12.1809,12.1809,17400.0],["2004-12-08",12.1845,12.1845,11.6513,11.9691,35400.0],["2004-12-09",11.9514,12.0785,11.8349,12.0785,8550.0],["2004-12-10",12.1456,12.3398,12.0574,12.3398,5850.0],["2004-12-13",12.3789,12.3789,12.3079,12.3718,10950.0],["2004-12-14",12.3256,12.4748,12.3256,12.3363,7650.0],["2004-12-15",12.3789,12.4322,12.2226,12.2652,7200.0],["2004-12-16",12.2901,12.2901,12.1764,12.1764,16350.0],["2004-12-17",12.148,12.1835,11.9953,12.0521,16050.0],["2004-12-20",12.0947,12.1302,11.9953,11.9953,2250.0],["2004-12-21",12.0237,12.1125,12.0166,12.0308,8100.0],["2004-12-22",12.0308,12.0308,11.9882,12.0201,5700.0],["2004-12-23",11.9882,12.0237,11.9882,11.9953,3450.0],["2004-12-27",11.9988,11.9988,11.8248,11.9349,8400.0],["2004-12-28",11.8638,11.9526,11.8638,11.9526,4950.0],["2004-12-29",11.9171,11.9171,11.8709,11.9065,4350.0],["2004-12-30",11.9349,11.9349,11.8248,11.8248,3450.0],["2004-12-31",11.8106,11.8461,11.7253,11.7573,9750.0],["2005-01-03",11.7218,11.7679,11.5797,11.7644,30000.0],["2005-01-04",11.7893,11.7928,11.633,11.6898,12150.0],["2005-01-05",11.6685,11.6862,11.5619,11.5832,15750.0],["2005-01-06",11.6685,11.7928,11.6152,11.7395,13950.0],["2005-01-07",11.775,11.775,11.5264,11.5335,24450.0],["2005-01-10",11.5371,11.7182,11.5264,11.5513,13650.0],["2005-01-11",11.5619,11.633,11.5371,11.5797,12000.0],["2005-01-12",11.5513,11.5761,11.4909,11.5264,18000.0],["2005-01-13",11.5264,11.5264,11.3168,11.3879,31950.0],["2005-01-14",11.4198,11.4376,11.3666,11.4269,13500.0],["2005-01-18",11.4021,11.5797,11.3843,11.5797,8850.0],["2005-01-19",11.633,11.633,11.331,11.3346,13050.0],["2005-01-20",11.3168,11.3843,11.2422,11.2422,12750.0],["2005-01-21",11.2778,11.3666,11.2067,11.331,20850.0],["2005-01-24",11.3666,11.3666,11.2458,11.2458,7800.0],["2005-01-25",11.2955,11.4944,11.2955,11.3843,9300.0],["2005-01-26",11.3666,11.537,11.3666,11.5335,9600.0],["2005-01-27",11.5086,11.5797,11.3666,11.5264,19200.0],["2005-01-28",11.5797,11.6223,11.5264,11.6223,10650.0],["2005-01-31",11.6365,11.6436,11.53,11.5868,15000.0],["2005-02-01",11.6152,11.6152,11.5015,11.5974,10950.0],["2005-02-02",11.5619,11.5797,11.5122,11.5797,9300.0],["2005-02-03",11.5442,11.5442,11.3701,11.3701,5400.0],["2005-02-04",11.3879,11.4163,11.3666,11.3737,5100.0],["2005-02-07",11.4376,11.4376,11.3843,11.4092,3750.0],["2005-02-08",11.4092,11.5442,11.4092,11.5229,7500.0],["2005-02-09",11.5442,11.5442,11.2955,11.331,7650.0],["2005-02-10",11.3666,11.4376,11.3666,11.4305,8400.0],["2005-02-11",11.3843,11.4696,11.3666,11.4411,8100.0],["2005-02-14",11.4376,11.4731,11.3843,11.4696,2700.0],["2005-02-15",11.4198,11.4198,11.189,11.2671,17100.0],["2005-02-16",11.2422,11.2422,11.0824,11.125,9300.0],["2005-02-17",11.1002,11.1002,10.8337,10.8337,17700.0],["2005-02-18",10.8693,11.0114,10.8693,10.9794,16950.0],["2005-02-22",10.9794,10.9829,10.6597,10.6597,21000.0],["2005-02-23",10.6952,10.8018,10.6775,10.7947,8550.0],["2005-02-24",10.7947,10.9758,10.7805,10.9758,9750.0],["2005-02-25",11.0824,11.4376,11.0824,11.26,58650.0],["2005-02-28",11.2458,11.3666,11.2067,11.3168,65100.0],["2005-03-01",11.2778,11.3666,11.2707,11.3666,21000.0],["2005-03-02",11.331,11.3488,11.2955,11.2955,10350.0],["2005-03-03",11.331,11.3381,11.1712,11.2955,18300.0],["2005-03-04",11.3133,11.3666,11.2884,11.363,11700.0],["2005-03-07",11.3666,11.3666,11.2316,11.2316,3900.0],["2005-03-08",11.189,11.189,11.0469,11.0504,9150.0],["2005-03-09",11.0469,11.1002,11.0291,11.0646,14550.0],["2005-03-10",11.1179,11.1179,11.0646,11.1002,5850.0],["2005-03-11",11.1357,11.189,11.0646,11.189,16050.0],["2005-03-14",11.189,11.2422,11.1179,11.1215,3000.0],["2005-03-15",11.1534,11.1534,11.0469,11.0717,10200.0],["2005-03-16",11.036,11.0896,11.036,11.0717,21000.0],["2005-03-17",11.1039,11.1039,11.0145,11.0145,10800.0],["2005-03-18",11.0503,11.2792,11.0109,11.2792,52950.0],["2005-03-21",11.2792,11.365,11.086,11.0896,15750.0],["2005-03-22",11.0896,11.3364,11.0717,11.1218,108150.0],["2005-03-23",11.086,11.086,10.943,10.943,27300.0],["2005-03-24",10.9788,11.1647,10.9788,11.1647,4050.0],["2005-03-28",11.2005,11.2005,11.086,11.0896,9450.0],["2005-03-29",11.0324,11.086,10.9573,10.9609,19950.0],["2005-03-30",10.943,11.086,10.943,11.086,7800.0],["2005-03-31",11.1218,11.1218,11.0145,11.1218,17700.0],["2005-04-01",11.1218,11.2827,10.9966,11.0002,46950.0],["2005-04-04",10.9966,11.0503,10.9466,10.9966,18150.0],["2005-04-05",10.9609,11.0145,10.9323,10.9645,13650.0],["2005-04-06",10.9645,11.3185,10.9645,11.3185,7500.0],["2005-04-07",11.3543,11.5688,11.3185,11.5366,16650.0],["2005-04-08",11.4794,11.4794,11.1218,11.1218,17700.0],["2005-04-11",11.1218,11.1218,10.9966,11.0038,18600.0],["2005-04-12",10.9966,11.1576,10.9072,11.1468,28500.0],["2005-04-13",11.1218,11.1254,10.9788,10.9788,9300.0],["2005-04-14",10.9788,11.179,10.9788,11.0539,19650.0],["2005-04-15",11.0646,11.0968,10.8178,10.8178,21150.0],["2005-04-18",10.8715,10.8822,10.639,10.7105,50850.0],["2005-04-19",10.7463,11.0825,10.7284,10.9072,10800.0],["2005-04-20",10.8715,11.5152,10.8715,11.1397,29850.0],["2005-04-21",11.2112,11.5939,11.1754,11.4437,19200.0],["2005-04-22",11.4079,11.4079,11.1218,11.1397,19500.0],["2005-04-25",11.1433,11.1468,10.8035,10.8071,24900.0],["2005-04-26",10.8,10.8,10.3708,10.3708,20550.0],["2005-04-27",10.3708,11.0467,10.3708,11.036,21600.0],["2005-04-28",11.0145,11.0145,10.6748,10.6748,4050.0],["2005-04-29",10.639,10.639,10.3208,10.4602,29100.0],["2005-05-02",10.0132,11.0825,10.0132,11.0825,4650.0],["2005-05-03",11.0682,11.2613,10.9108,11.2291,10200.0],["2005-05-04",11.0145,11.2041,10.732,10.8715,6900.0],["2005-05-05",11.2648,11.2648,11.0753,11.2613,9450.0],["2005-05-06",11.2649,11.2899,11.0968,11.0968,21600.0],["2005-05-09",11.086,11.2255,11.086,11.2255,3750.0],["2005-05-10",11.086,11.1433,10.6104,10.7248,15150.0],["2005-05-11",10.8178,10.8178,10.1992,10.4245,6900.0],["2005-05-12",10.4602,10.7678,10.4602,10.5782,9900.0],["2005-05-13",10.5496,10.5496,10.2814,10.2814,7050.0],["2005-05-16",10.4602,10.8178,10.4602,10.7213,6900.0],["2005-05-17",10.5854,10.8894,10.403,10.6748,9600.0],["2005-05-18",10.8607,11.1754,10.8607,11.0896,15300.0],["2005-05-19",11.0896,11.1754,10.9323,10.9323,4650.0],["2005-05-20",10.9323,11.1433,10.8607,11.1433,28950.0],["2005-05-23",11.1468,11.1754,11.0395,11.0753,6600.0],["2005-05-24",11.0396,11.1647,11.0396,11.0717,12450.0],["2005-05-25",10.9573,11.0825,10.943,11.0825,4050.0],["2005-05-26",11.0539,11.1754,10.9323,11.1754,11550.0],["2005-05-27",11.1754,11.1754,10.9072,11.1683,7050.0],["2005-05-31",10.9716,11.0646,10.8786,10.8786,25350.0],["2005-06-01",10.8858,11.1647,10.7499,11.0574,62550.0],["2005-06-02",10.8715,11.1719,10.6354,10.6354,53700.0],["2005-06-03",10.6927,11.036,10.6927,10.9966,62550.0],["2005-06-06",10.8429,11.1683,10.7535,10.8178,30300.0],["2005-06-07",11.1754,11.1754,10.8178,10.8536,21750.0],["2005-06-08",10.8536,11.061,10.8536,10.8608,20850.0],["2005-06-09",10.7892,10.9215,10.7749,10.8822,12000.0],["2005-06-10",10.7856,10.8858,10.7678,10.8858,26250.0],["2005-06-13",10.8786,10.9072,10.7642,10.8178,5700.0],["2005-06-14",10.6927,10.9072,10.6927,10.9037,11100.0],["2005-06-15",10.9865,10.9865,10.7848,10.9145,29250.0],["2005-06-16",10.9721,11.163,10.8892,11.163,28800.0],["2005-06-17",11.2567,11.2567,10.828,10.9505,67500.0],["2005-06-20",11.0622,11.1666,10.9073,11.0045,20100.0],["2005-06-21",11.0874,11.163,10.738,11.0297,28500.0],["2005-06-22",11.163,11.163,10.6911,11.1378,25200.0],["2005-06-23",11.145,11.163,10.9181,11.0369,19050.0],["2005-06-24",10.8857,11.181,10.738,11.181,94350.0],["2005-06-27",11.0225,11.181,10.4606,10.774,63750.0],["2005-06-28",10.828,10.9541,10.529,10.9325,30450.0],["2005-06-29",10.6479,10.9757,10.6479,10.9361,8550.0],["2005-06-30",11.0441,11.163,10.882,11.0802,64500.0],["2005-07-01",11.1306,11.1702,10.8748,11.1126,12150.0],["2005-07-05",11.1846,11.4368,11.127,11.4368,55200.0],["2005-07-06",11.2639,11.4332,11.2423,11.3611,11550.0],["2005-07-07",11.3539,11.5268,11.3539,11.3827,30450.0],["2005-07-08",11.5232,11.5268,11.4044,11.5268,18000.0],["2005-07-11",11.5268,12.1104,11.5052,12.0131,34800.0],["2005-07-12",12.1824,12.2473,11.9411,12.2329,10200.0],["2005-07-13",12.0059,12.2112,11.9447,11.9483,4050.0],["2005-07-14",12.2436,12.2436,11.9987,12.0671,9600.0],["2005-07-15",11.8942,12.2292,11.797,12.2148,10350.0],["2005-07-18",12.0023,12.0779,11.9771,12.0671,8400.0],["2005-07-19",12.2473,12.2473,12.1644,12.2473,3000.0],["2005-07-20",12.0059,12.6075,12.0059,12.6039,10350.0],["2005-07-21",12.6039,12.6075,11.7466,11.887,13500.0],["2005-07-22",12.0671,12.0671,11.534,11.7069,9000.0],["2005-07-25",11.7754,11.7754,11.5556,11.5556,5100.0],["2005-07-26",11.5556,11.7069,11.5556,11.6961,5400.0],["2005-07-27",11.7754,11.7754,11.5953,11.7069,2400.0],["2005-07-28",11.6817,12.204,11.6745,12.204,5400.0],["2005-07-29",12.1572,12.6075,11.8438,11.8438,10350.0],["2005-08-01",11.6997,12.5102,11.5701,11.6709,4800.0],["2005-08-02",11.6961,12.2473,11.5701,11.9195,8700.0],["2005-08-03",11.8114,12.078,11.6169,11.7718,15450.0],["2005-08-04",11.5989,11.7682,11.5268,11.5268,10350.0],["2005-08-05",11.534,11.6061,11.1846,11.1846,15450.0],["2005-08-08",11.3827,11.3827,10.9865,11.0081,4800.0],["2005-08-09",11.2242,11.2242,10.8244,10.8712,5700.0],["2005-08-10",11.073,11.0766,10.5002,10.8064,10800.0],["2005-08-11",10.8028,10.8893,10.6875,10.8893,8850.0],["2005-08-12",10.7884,10.8712,10.7416,10.8676,15750.0],["2005-08-15",10.8028,10.9757,10.738,10.8929,3900.0],["2005-08-16",10.8028,10.8568,10.7344,10.7668,13050.0],["2005-08-17",10.756,10.8892,10.7524,10.7704,15600.0],["2005-08-18",10.7524,10.8064,10.7524,10.8064,14100.0],["2005-08-19",10.7992,11.0081,10.7992,10.9253,9750.0],["2005-08-22",10.9109,11.0405,10.9037,10.9901,4050.0],["2005-08-23",10.9973,11.1234,10.81,11.1234,8250.0],["2005-08-24",11.127,11.3683,11.1126,11.2927,5250.0],["2005-08-25",11.4044,11.5773,11.3215,11.5773,6900.0],["2005-08-26",11.4908,11.4908,10.8784,10.8857,6300.0],["2005-08-29",10.7524,10.8604,10.7524,10.8604,3450.0],["2005-08-30",11.0045,11.0045,10.756,10.7884,7350.0],["2005-08-31",10.7884,11.3467,10.72,11.2134,11550.0],["2005-09-01",11.3431,11.7033,11.3431,11.5809,9000.0],["2005-09-02",11.6853,11.6853,11.4116,11.5124,4950.0],["2005-09-06",11.5196,11.9735,11.4908,11.9735,8250.0],["2005-09-07",11.9735,11.9771,11.7754,11.9231,7950.0],["2005-09-08",11.7862,11.9771,11.3215,11.4476,9750.0],["2005-09-09",11.3827,11.5124,11.3827,11.5124,2250.0],["2005-09-12",11.4368,11.8222,11.3395,11.5268,7050.0],["2005-09-13",11.4008,11.48,10.9865,11.1738,15450.0],["2005-09-14",11.2827,11.4822,11.0759,11.1303,29700.0],["2005-09-15",11.0795,11.6092,10.9888,11.4495,13800.0],["2005-09-16",11.5402,11.7398,11.1158,11.5947,71850.0],["2005-09-19",11.6781,11.6781,11.2246,11.464,8250.0],["2005-09-20",11.2718,11.6019,11.1847,11.2935,17700.0],["2005-09-21",11.1883,11.2573,10.9453,10.9743,13800.0],["2005-09-22",11.0251,11.2065,10.9271,10.9888,7050.0],["2005-09-23",10.9852,11.1738,10.9707,11.1738,5250.0],["2005-09-26",11.2464,11.2464,11.1013,11.2464,4800.0],["2005-09-27",11.2464,11.2464,10.9743,11.0142,5850.0],["2005-09-28",10.9779,11.0577,10.7095,11.0577,25350.0],["2005-09-29",11.065,11.2464,10.88,11.2464,5550.0],["2005-09-30",11.3226,11.4967,11.2573,11.4822,21000.0],["2005-10-03",11.3552,11.6092,11.2391,11.6092,40350.0],["2005-10-04",11.6092,11.7035,11.4314,11.5729,65850.0],["2005-10-05",11.3262,11.4278,10.9199,11.0033,12450.0],["2005-10-06",11.0759,11.094,10.7457,10.7929,14400.0],["2005-10-07",10.9126,10.9126,10.7203,10.7385,7650.0],["2005-10-10",10.7929,10.9126,10.7929,10.8038,11850.0],["2005-10-11",10.909,11.4241,10.6768,10.6804,14100.0],["2005-10-12",10.6587,10.8147,10.6514,10.6514,17250.0],["2005-10-13",10.6296,10.6696,10.5462,10.5498,13350.0],["2005-10-14",10.7494,11.065,10.5462,11.065,11100.0],["2005-10-17",11.0722,11.123,10.5281,10.7784,10500.0],["2005-10-18",10.7058,10.7457,10.5244,10.626,8700.0],["2005-10-19",10.626,10.9235,10.626,10.9235,3900.0],["2005-10-20",10.9489,11.0904,10.8219,10.8292,7050.0],["2005-10-21",10.8836,11.7144,10.8038,11.4495,34650.0],["2005-10-24",11.6092,11.6237,11.2174,11.6237,16500.0],["2005-10-25",11.5257,11.6237,11.3117,11.4713,13200.0],["2005-10-26",11.3081,11.504,11.2427,11.348,7500.0],["2005-10-27",11.3371,11.3407,11.2065,11.2065,9300.0],["2005-10-28",11.0868,11.4278,11.0069,11.4278,11250.0],["2005-10-31",11.4278,11.4278,11.3117,11.3915,22050.0],["2005-11-01",11.2573,11.3371,11.1448,11.2718,9600.0],["2005-11-02",11.1303,11.3842,11.0759,11.2137,30150.0],["2005-11-03",11.3879,11.4278,11.1158,11.25,14400.0],["2005-11-04",11.406,11.406,11.1013,11.3334,28950.0],["2005-11-07",11.4604,11.4858,11.1811,11.4096,4050.0],["2005-11-08",11.2935,11.5547,11.2174,11.5547,15150.0],["2005-11-09",11.6273,11.6999,11.3516,11.6019,20100.0],["2005-11-10",11.6092,11.6128,11.4532,11.6092,14550.0],["2005-11-11",11.4532,11.6092,11.4532,11.6092,13350.0],["2005-11-14",11.435,11.5148,11.1666,11.4967,18450.0],["2005-11-15",11.1811,11.3516,11.1738,11.2609,29100.0],["2005-11-16",11.2681,11.3262,11.1375,11.1375,7650.0],["2005-11-17",11.3226,11.4278,11.1738,11.4278,7500.0],["2005-11-18",11.4278,11.4278,11.279,11.3915,17250.0],["2005-11-21",11.2246,11.5148,11.192,11.4822,9000.0],["2005-11-22",11.5983,11.6092,11.5221,11.5729,10500.0],["2005-11-23",11.6055,11.6092,11.5112,11.6019,8100.0],["2005-11-25",11.6092,11.6092,11.6055,11.6055,2700.0],["2005-11-28",11.3915,11.4133,11.3044,11.3226,9000.0],["2005-11-29",11.3951,11.3951,11.3189,11.3226,7050.0],["2005-11-30",11.3262,11.5221,11.3189,11.5221,30150.0],["2005-12-01",11.5947,11.7906,11.5112,11.7398,21300.0],["2005-12-02",11.5548,11.6527,11.4169,11.5366,5100.0],["2005-12-05",11.4858,11.7107,11.3951,11.3987,3450.0],["2005-12-06",11.5003,11.776,11.4205,11.7107,7800.0],["2005-12-07",11.7942,11.7942,11.562,11.5838,8550.0],["2005-12-08",11.5366,11.7216,11.5366,11.7216,2250.0],["2005-12-09",11.689,11.7724,11.689,11.7724,4800.0],["2005-12-12",11.7906,11.7906,11.6055,11.7724,4650.0],["2005-12-13",11.7724,11.8268,11.7434,11.7434,12750.0],["2005-12-14",11.9005,11.9078,11.8712,11.9078,5850.0],["2005-12-15",11.8749,11.8749,11.6302,11.8311,10950.0],["2005-12-16",11.8603,11.9078,11.4366,11.6411,92850.0],["2005-12-19",11.4658,11.7397,11.4658,11.6302,17850.0],["2005-12-20",11.5717,11.7324,11.5717,11.6557,10350.0],["2005-12-21",11.769,11.769,11.6557,11.6557,7650.0],["2005-12-22",11.7617,11.9005,11.6557,11.7617,10800.0],["2005-12-23",11.8785,11.8785,11.685,11.685,2700.0],["2005-12-27",11.7836,11.7836,11.5936,11.6009,5700.0],["2005-12-28",11.769,11.769,11.5973,11.6886,9000.0],["2005-12-29",11.59,11.7763,11.59,11.7653,5550.0],["2005-12-30",11.7872,11.7872,11.5535,11.5535,17250.0],["2006-01-03",11.769,11.8311,11.4512,11.7215,14550.0],["2006-01-04",11.6886,11.8968,11.6886,11.7799,4350.0],["2006-01-05",11.7799,11.8311,11.7799,11.8201,14100.0],["2006-01-06",11.9078,11.9078,11.7799,11.7799,5250.0],["2006-01-09",11.9005,11.9005,11.7799,11.7872,4500.0],["2006-01-10",11.7507,12.1014,11.7507,12.0721,29250.0],["2006-01-11",12.0721,12.3826,11.9735,12.3826,13050.0],["2006-01-12",12.726,12.726,12.0027,12.1342,21300.0],["2006-01-13",12.0539,12.3826,12.0393,12.189,8250.0],["2006-01-17",12.032,12.1561,11.9626,12.0173,49050.0],["2006-01-18",12.0137,12.3278,11.7544,11.8566,7200.0],["2006-01-19",12.0612,12.0612,11.8749,11.9443,3750.0],["2006-01-20",11.9443,12.1525,11.8785,11.9808,77400.0],["2006-01-23",11.9881,12.2329,11.9808,11.9808,15000.0],["2006-01-24",12.0904,12.2365,11.8712,12.2365,14400.0],["2006-01-25",12.2365,12.2365,11.9553,12.032,8550.0],["2006-01-26",12.2767,12.2767,11.9443,12.1488,11400.0],["2006-01-27",12.2986,12.3753,11.9187,12.3424,34650.0],["2006-01-30",12.3972,12.3972,12.1342,12.1561,4650.0],["2006-01-31",12.1635,12.3644,12.021,12.3644,19800.0],["2006-02-01",12.1781,12.5689,12.1781,12.5689,39750.0],["2006-02-02",12.4191,12.5105,12.3242,12.3826,22350.0],["2006-02-03",12.273,12.4958,12.2511,12.3753,4800.0],["2006-02-06",12.295,12.3644,12.295,12.3534,1350.0],["2006-02-07",12.5068,12.5105,12.2219,12.3351,15600.0],["2006-02-08",12.4009,12.4009,12.273,12.3863,16500.0],["2006-02-09",12.2621,12.3388,12.1635,12.2036,21600.0],["2006-02-10",12.0539,12.2292,12.0502,12.2255,10350.0],["2006-02-13",11.9845,12.1781,11.9845,12.0685,21000.0],["2006-02-14",12.1817,12.2365,11.9845,12.2,18300.0],["2006-02-15",12.1927,12.3424,12.0539,12.3424,23400.0],["2006-02-16",12.4191,12.5433,12.2365,12.4228,22950.0],["2006-02-17",12.547,12.547,12.2365,12.3717,22200.0],["2006-02-21",12.3023,12.3096,12.2365,12.2402,5700.0],["2006-02-22",12.3717,12.6018,12.3717,12.4776,6000.0],["2006-02-23",12.3717,12.7844,12.3717,12.6054,15900.0],["2006-02-24",12.4959,12.7844,12.4959,12.7844,8250.0],["2006-02-27",12.7844,12.7844,12.6347,12.7844,6000.0],["2006-02-28",12.5689,12.6566,12.4739,12.5908,10200.0],["2006-03-01",12.7004,12.7844,12.5653,12.7844,33450.0],["2006-03-02",12.5141,13.1351,12.5141,13.0218,71550.0],["2006-03-03",12.8648,13.1351,12.8355,13.0474,15000.0],["2006-03-06",12.7041,12.9232,12.4922,12.7296,16650.0],["2006-03-07",12.7114,12.9159,12.6018,12.6602,20550.0],["2006-03-08",12.62,13.1424,12.62,13.0547,15300.0],["2006-03-09",12.9853,12.9853,12.6639,12.6931,13050.0],["2006-03-10",12.6091,13.0766,12.5981,12.8757,17700.0],["2006-03-13",13.0912,13.0912,12.7041,12.9415,27300.0],["2006-03-14",12.8246,13.0438,12.7771,13.0182,14400.0],["2006-03-15",13.1285,13.2057,12.8454,13.1027,11850.0],["2006-03-16",13.1689,13.1689,12.9741,13.0807,11400.0],["2006-03-17",13.1799,13.1799,12.9042,13.1395,116250.0],["2006-03-20",13.1248,13.1763,12.952,13.1248,25500.0],["2006-03-21",13.0219,13.1211,12.9594,13.0219,30750.0],["2006-03-22",12.9189,13.0366,12.8013,12.9667,7500.0],["2006-03-23",12.9704,13.077,12.6763,12.9924,34500.0],["2006-03-24",12.8711,13.0917,12.8564,13.0586,17850.0],["2006-03-27",12.9667,13.1616,12.8748,13.1616,19350.0],["2006-03-28",13.0476,13.4557,13.0292,13.0366,38550.0],["2006-03-29",13.1873,13.5844,13.088,13.5219,60600.0],["2006-03-30",13.4446,13.5108,13.2866,13.4005,29550.0],["2006-03-31",13.4373,13.5807,13.327,13.5807,22350.0],["2006-04-03",13.6027,13.691,13.5219,13.5807,16800.0],["2006-04-04",13.5108,13.9189,13.316,13.7277,36900.0],["2006-04-05",13.713,14.3932,13.6873,13.8638,52050.0],["2006-04-06",13.8638,13.9299,13.8049,13.8785,33000.0],["2006-04-07",13.9667,13.9667,13.2388,13.2388,11850.0],["2006-04-10",13.2351,13.3785,13.088,13.1836,21600.0],["2006-04-11",13.2976,13.5182,13.2461,13.2792,25800.0],["2006-04-12",13.2461,13.5292,13.2424,13.4336,11700.0],["2006-04-13",13.4373,13.7792,13.3821,13.6358,21900.0],["2006-04-17",13.3307,13.6616,13.3307,13.6027,13350.0],["2006-04-18",13.7351,13.963,13.577,13.8785,56250.0],["2006-04-19",13.4226,14.0512,13.4226,13.8417,52950.0],["2006-04-20",13.838,13.8785,13.4594,13.7204,16800.0],["2006-04-21",13.9189,13.9189,13.4226,13.8086,93600.0],["2006-04-24",13.8785,13.8785,13.5366,13.7314,70800.0],["2006-04-25",13.577,13.7241,13.4336,13.6652,53400.0],["2006-04-26",13.5991,13.6799,13.4226,13.4777,39600.0],["2006-04-27",13.3785,13.702,13.3196,13.4777,65550.0],["2006-04-28",13.3822,13.6138,13.2535,13.6138,18300.0],["2006-05-01",13.7755,13.7976,13.3711,13.5292,26100.0],["2006-05-02",13.4226,13.691,13.3638,13.691,29700.0],["2006-05-03",13.6101,13.7755,13.4814,13.5623,32700.0],["2006-05-04",13.6027,13.816,13.5954,13.6616,9150.0],["2006-05-05",13.8233,13.8233,13.5991,13.816,52500.0],["2006-05-08",13.7057,13.7057,13.4814,13.6211,14850.0],["2006-05-09",13.5513,13.6763,13.4741,13.5402,8100.0],["2006-05-10",13.6064,13.6395,13.3674,13.4924,7200.0],["2006-05-11",13.4005,13.5991,13.3638,13.4005,70800.0],["2006-05-12",13.4263,13.5219,13.3638,13.4189,33300.0],["2006-05-15",13.3454,13.5954,13.2976,13.577,43050.0],["2006-05-16",13.5476,13.5476,13.3197,13.3858,22350.0],["2006-05-17",13.3858,13.4814,13.2351,13.2608,33600.0],["2006-05-18",13.3491,13.4924,13.1321,13.2461,12900.0],["2006-05-19",13.1579,13.4777,13.1579,13.4557,24900.0],["2006-05-22",13.452,13.452,13.2755,13.4005,26700.0],["2006-05-23",13.5071,13.5108,13.2461,13.316,22650.0],["2006-05-24",13.2939,13.4116,12.9116,13.2792,35400.0],["2006-05-25",13.4851,13.4998,13.2645,13.3858,91050.0],["2006-05-26",13.4483,13.6027,13.3821,13.5696,24450.0],["2006-05-30",13.4814,13.5917,13.3086,13.4594,31650.0],["2006-05-31",13.4557,13.952,13.4336,13.9079,68400.0],["2006-06-01",13.8013,14.3711,13.8013,14.338,61500.0],["2006-06-02",14.338,14.338,14.0108,14.2939,31350.0],["2006-06-05",14.1505,14.3343,13.4961,13.6248,46650.0],["2006-06-06",13.7167,13.8932,13.4741,13.7314,16950.0],["2006-06-07",13.8601,14.0145,13.6101,13.7718,13950.0],["2006-06-08",13.6101,14.2461,13.4557,14.1726,38850.0],["2006-06-09",14.2093,14.3049,14.0365,14.2204,20700.0],["2006-06-12",13.9777,14.2718,13.941,14.088,24450.0],["2006-06-13",13.9924,14.2865,13.6946,14.1836,27150.0],["2006-06-14",14.1059,14.1947,14.0875,14.0875,7350.0],["2006-06-15",14.2021,14.2946,13.921,14.0727,21450.0],["2006-06-16",14.0542,14.1725,13.9247,13.9765,193950.0],["2006-06-19",14.0542,14.1614,13.8322,13.9839,60450.0],["2006-06-20",13.9136,14.0911,13.884,13.921,12900.0],["2006-06-21",14.1873,14.3352,14.1577,14.3131,8100.0],["2006-06-22",14.0579,14.3352,13.9173,14.2058,53400.0],["2006-06-23",14.117,14.2761,13.7805,14.1096,78300.0],["2006-06-26",14.0838,14.4166,14.069,14.3796,18750.0],["2006-06-27",14.4166,14.4203,14.1725,14.2169,13200.0],["2006-06-28",14.2391,14.3685,13.8766,14.0653,24000.0],["2006-06-29",14.0542,14.7717,14.0542,14.6533,60750.0],["2006-06-30",14.6607,14.9233,14.535,14.9233,81450.0],["2006-07-03",14.5313,15.271,14.5313,15.0306,32700.0],["2006-07-05",14.8863,15.4929,14.5609,15.4337,47850.0],["2006-07-06",15.3449,15.3486,15.0712,15.1378,15600.0],["2006-07-07",15.0638,15.1637,14.9714,14.9825,24600.0],["2006-07-10",15.1082,15.1822,15.0416,15.1267,31200.0],["2006-07-11",15.0675,15.1637,15.0158,15.1637,17550.0],["2006-07-12",15.1045,15.1045,14.657,14.6607,16650.0],["2006-07-13",14.5608,14.5904,14.228,14.3094,19350.0],["2006-07-14",14.2761,14.3796,14.265,14.2983,18600.0],["2006-07-17",14.2428,14.7938,14.2317,14.4203,99750.0],["2006-07-18",14.5867,15.0712,14.4943,15.0712,15600.0],["2006-07-19",15.1156,15.6445,14.9788,15.5742,49500.0],["2006-07-20",15.3116,15.8109,15.3116,15.6852,66000.0],["2006-07-21",15.7148,15.7148,15.467,15.4818,30750.0],["2006-07-24",15.6223,16.3768,15.2968,16.2362,38700.0],["2006-07-25",16.6061,16.6061,16.2288,16.4212,113550.0],["2006-07-26",16.4915,16.4915,16.1586,16.3324,75300.0],["2006-07-27",16.4914,16.5802,15.9293,16.0994,59250.0],["2006-07-28",16.1993,16.5062,15.9515,16.1475,64950.0],["2006-07-31",15.9848,16.5395,15.9848,16.521,54450.0],["2006-08-01",16.5543,16.6579,15.9885,16.1068,34500.0],["2006-08-02",16.2732,16.3768,16.0661,16.2362,89850.0],["2006-08-03",16.1771,16.6468,16.0107,16.6357,48750.0],["2006-08-04",16.6431,16.902,16.3102,16.5284,27750.0],["2006-08-07",16.3657,16.8095,16.3472,16.5136,14700.0],["2006-08-08",16.828,16.9057,16.1142,16.2104,17550.0],["2006-08-09",16.4508,16.7245,16.0883,16.1142,13800.0],["2006-08-10",16.0698,16.2954,16.0513,16.2215,27600.0],["2006-08-11",16.2104,16.5321,16.1327,16.2326,25350.0],["2006-08-14",16.436,16.436,16.1697,16.3065,15150.0],["2006-08-15",16.6431,16.865,16.3731,16.4951,44700.0],["2006-08-16",16.5321,16.6986,16.4175,16.521,38550.0],["2006-08-17",16.4323,16.6542,16.3953,16.3953,15450.0],["2006-08-18",16.5321,16.6801,16.2621,16.6431,11100.0],["2006-08-21",16.5876,16.5876,16.2658,16.3213,7350.0],["2006-08-22",16.2326,16.473,16.1364,16.3842,3000.0],["2006-08-23",16.473,16.4841,15.822,15.822,11400.0],["2006-08-24",15.8294,15.9034,15.6889,15.7739,9750.0],["2006-08-25",15.7037,15.859,15.5705,15.6445,12900.0],["2006-08-28",15.7924,16.3694,15.6112,16.325,31650.0],["2006-08-29",16.3047,17.0259,16.1438,16.9482,62400.0],["2006-08-30",16.2326,17.453,16.2326,17.1979,30200.0],["2006-08-31",16.8095,17.0813,16.7596,16.9371,40100.0],["2006-09-01",16.9649,17.0814,16.7097,16.9981,11600.0],["2006-09-05",17.0536,17.0869,16.754,17.0536,12300.0],["2006-09-06",16.8927,16.8927,16.4434,16.6375,13400.0],["2006-09-07",16.5876,16.6042,16.1604,16.3102,12600.0],["2006-09-08",16.2825,16.4101,16.1882,16.1993,3900.0],["2006-09-11",16.1771,16.3879,16.0717,16.2603,7800.0],["2006-09-12",16.2769,16.7152,16.0439,16.7041,14400.0],["2006-09-13",16.8714,17.0778,16.5926,17.0276,11700.0],["2006-09-14",17.0109,17.0388,16.7376,17.0388,9200.0],["2006-09-15",17.2116,17.2284,16.732,17.1391,74700.0],["2006-09-18",17.0053,17.167,16.5814,16.7264,20500.0],["2006-09-19",16.6093,16.9774,16.085,16.4475,17300.0],["2006-09-20",16.5647,16.916,16.4308,16.6985,14100.0],["2006-09-21",16.6539,16.9941,16.5647,16.6706,29100.0],["2006-09-22",16.5424,16.5424,16.0683,16.2468,19500.0],["2006-09-25",16.2189,16.2189,15.7839,15.9846,41900.0],["2006-09-26",16.046,16.046,15.65,15.795,22400.0],["2006-09-27",15.8006,15.9567,15.544,15.8229,59700.0],["2006-09-28",15.8954,16.0237,15.7281,15.8675,23100.0],["2006-09-29",15.9289,16.1296,15.6165,15.6556,23100.0],["2006-10-02",15.6165,16.0794,15.5998,15.7894,48600.0],["2006-10-03",15.7002,15.9958,15.3711,15.3767,19600.0],["2006-10-04",15.3377,16.1743,15.2373,16.0125,22100.0],["2006-10-05",15.901,16.3025,15.901,16.2189,25700.0],["2006-10-06",16.1017,16.1966,15.834,15.9456,7600.0],["2006-10-09",15.8508,16.5201,15.7281,16.442,22900.0],["2006-10-10",16.2356,16.4531,16.0962,16.375,16200.0],["2006-10-11",16.2468,16.5368,15.9623,15.9846,17800.0],["2006-10-12",16.1241,16.8435,15.9846,16.7989,25200.0],["2006-10-13",16.8937,17.4403,16.6204,17.4292,20300.0],["2006-10-16",17.4013,17.7303,17.2005,17.7303,21700.0],["2006-10-17",17.5519,17.8698,17.3622,17.8698,39700.0],["2006-10-18",17.959,18.1263,17.4013,17.8084,21900.0],["2006-10-19",17.4849,17.8196,17.4515,17.5686,57500.0],["2006-10-20",17.708,17.708,17.3901,17.5463,14400.0],["2006-10-23",17.3957,17.5909,17.3957,17.5798,11100.0],["2006-10-24",17.3009,17.7917,17.1168,17.7694,51900.0],["2006-10-25",17.8196,17.9813,17.5798,17.8753,19100.0],["2006-10-26",18.0427,18.1988,17.7861,18.1542,26600.0],["2006-10-27",18.0259,18.0482,17.7303,17.8475,9800.0],["2006-10-30",17.7024,17.9479,17.524,17.7917,13000.0],["2006-10-31",17.7415,18.0873,17.6132,17.8419,15000.0],["2006-11-01",17.8642,17.8642,16.8714,16.8993,44300.0],["2006-11-02",16.7487,17.0555,16.481,16.693,26600.0],["2006-11-03",16.7264,16.838,16.5033,16.8157,17300.0],["2006-11-06",16.838,17.6801,16.7822,17.2116,28200.0],["2006-11-07",17.1782,17.4292,16.8714,16.8993,15600.0],["2006-11-08",16.7822,17.2674,16.5926,17.234,13300.0],["2006-11-09",17.2284,17.2284,16.6037,16.7766,13000.0],["2006-11-10",16.9886,17.0666,16.8324,17.0109,10300.0],["2006-11-13",17.0276,17.4459,16.9105,17.2395,16700.0],["2006-11-14",17.2897,17.7415,16.8714,17.6801,30900.0],["2006-11-15",17.7303,18.1375,17.6244,18.0427,22200.0],["2006-11-16",18.0483,18.0873,17.3065,17.7861,36400.0],["2006-11-17",17.7861,17.7861,17.4459,17.6913,14600.0],["2006-11-20",17.3455,17.6411,17.2228,17.6411,13500.0],["2006-11-21",17.5853,17.6522,16.9941,17.5519,9200.0],["2006-11-22",18.0371,18.0371,17.3009,17.3511,5900.0],["2006-11-24",17.2117,17.2786,17.1726,17.1726,1000.0],["2006-11-27",17.0722,17.0722,16.5981,16.7432,29500.0],["2006-11-28",16.732,16.9384,16.5926,16.6205,13000.0],["2006-11-29",16.7487,17.0332,16.5926,16.9495,7800.0],["2006-11-30",16.8156,17.1001,16.7878,17.0164,36200.0],["2006-12-01",16.9049,17.1391,16.3025,16.7655,41800.0],["2006-12-04",16.877,17.6467,16.7431,17.6355,20300.0],["2006-12-05",17.7359,17.9423,17.5853,17.6076,11500.0],["2006-12-06",17.5351,17.5909,17.4347,17.5296,5600.0],["2006-12-07",17.4738,17.6746,17.0555,17.1224,14000.0],["2006-12-08",17.1838,17.234,16.9105,17.0722,8700.0],["2006-12-11",17.0499,17.0499,16.9328,17.022,7600.0],["2006-12-12",17.0945,17.1503,16.9384,16.9718,7300.0],["2006-12-13",17.1625,17.3755,16.9942,17.1849,6300.0],["2006-12-14",17.2353,17.9194,17.2353,17.7456,14100.0],["2006-12-15",17.8353,17.8745,17.5773,17.6951,37700.0],["2006-12-18",17.5774,17.7175,16.955,17.0111,23400.0],["2006-12-19",16.9942,17.2017,16.9045,16.9662,12800.0],["2006-12-20",17.0223,17.3811,16.9999,17.3138,10500.0],["2006-12-21",17.4035,17.4035,16.9774,17.0952,21500.0],["2006-12-22",17.0111,17.0896,16.826,16.8989,13900.0],["2006-12-26",16.7868,17.3475,16.7868,17.3082,10400.0],["2006-12-27",17.4764,17.7792,17.2578,17.6839,21300.0],["2006-12-28",17.6278,17.6727,17.5718,17.5774,9600.0],["2006-12-29",17.639,17.6615,17.0223,17.1737,39500.0],["2007-01-03",17.14,17.6615,16.8373,16.9774,68500.0],["2007-01-04",17.0167,17.0167,16.6859,16.8485,47000.0],["2007-01-05",16.77,16.8092,16.271,16.2822,33800.0],["2007-01-08",16.271,16.271,15.8785,15.929,34300.0],["2007-01-09",15.9234,16.3439,15.9234,16.0411,30400.0],["2007-01-10",15.8617,16.1196,15.8561,16.0803,15600.0],["2007-01-11",16.0747,16.3551,16.0187,16.1644,15900.0],["2007-01-12",15.9794,16.3775,15.6991,16.0299,24200.0],["2007-01-16",16.1869,16.3887,15.643,15.828,25700.0],["2007-01-17",15.828,16.0467,15.4972,15.5645,33800.0],["2007-01-18",15.8392,15.8392,15.2786,15.2786,42800.0],["2007-01-19",15.2954,15.643,15.1664,15.643,11500.0],["2007-01-22",15.3402,15.5365,15.329,15.4804,15700.0],["2007-01-23",15.671,15.7608,15.2561,15.7608,11700.0],["2007-01-24",15.7215,15.9738,15.5981,15.9738,10200.0],["2007-01-25",16.0579,16.0579,15.301,15.4299,19400.0],["2007-01-26",15.5589,15.8224,15.3402,15.8112,11200.0],["2007-01-29",15.4187,15.8673,15.4187,15.7664,5500.0],["2007-01-30",15.8897,16.1028,15.7776,15.957,14200.0],["2007-01-31",15.9458,15.9738,15.458,15.9177,28700.0],["2007-02-01",15.9009,15.9009,15.5421,15.6991,17300.0],["2007-02-02",15.6766,15.8168,15.5925,15.6542,6300.0],["2007-02-05",15.6598,15.7495,15.1889,15.5253,52600.0],["2007-02-06",15.1384,15.1384,14.46,14.5665,123200.0],["2007-02-07",14.617,15.1776,14.617,15.1104,39200.0],["2007-02-08",15.0599,15.0599,14.7908,14.8524,39300.0],["2007-02-09",14.8132,14.8973,14.4712,14.6226,21600.0],["2007-02-12",14.6674,14.8581,14.3478,14.5833,15900.0],["2007-02-13",14.645,14.8917,14.4712,14.5833,8000.0],["2007-02-14",14.6226,14.8973,14.2133,14.2581,18600.0],["2007-02-15",14.4039,14.5777,14.0058,14.017,27500.0],["2007-02-16",14.1292,14.2974,13.7759,14.118,27100.0],["2007-02-20",14.0226,14.7123,14.0226,14.5777,14700.0],["2007-02-21",14.5777,14.617,14.1123,14.3198,48400.0],["2007-02-22",14.3983,14.7347,14.1796,14.7235,37500.0],["2007-02-23",14.5833,14.5833,14.2974,14.3422,26600.0],["2007-02-26",14.4544,14.46,13.7591,14.0226,38200.0],["2007-02-27",13.7815,14.516,13.5909,13.6358,84000.0],["2007-02-28",13.6133,14.0395,13.4732,13.6246,36900.0],["2007-03-01",13.4732,13.8769,13.4564,13.6302,18800.0],["2007-03-02",13.5348,13.7087,13.0078,13.176,39000.0],["2007-03-05",13.0022,13.3891,12.8284,12.8508,39600.0],["2007-03-06",12.991,14.1292,12.991,14.0619,44800.0],["2007-03-07",13.7647,13.9946,13.1704,13.2881,50900.0],["2007-03-08",13.3666,13.3947,12.9517,13.0639,45800.0],["2007-03-09",13.1928,13.5573,13.1928,13.5292,37900.0],["2007-03-12",13.3274,13.7984,13.0695,13.7367,40100.0],["2007-03-13",13.6133,13.9049,13.3947,13.6021,64800.0],["2007-03-14",13.6303,13.6303,13.1675,13.2635,44400.0],["2007-03-15",13.2861,13.4667,13.1732,13.4667,16800.0],["2007-03-16",13.5005,13.6134,13.2409,13.3594,91500.0],["2007-03-19",13.4215,13.636,13.3933,13.6021,24700.0],["2007-03-20",13.5683,13.7094,13.2691,13.6586,8000.0],["2007-03-21",13.7319,14.2512,13.5175,14.2455,19600.0],["2007-03-22",14.3189,14.3189,14.1044,14.2399,40200.0],["2007-03-23",14.1891,14.3189,14.0988,14.1383,18400.0],["2007-03-26",14.1157,14.3189,14.0706,14.2681,12000.0],["2007-03-27",14.2004,14.2738,14.1101,14.1496,11700.0],["2007-03-28",14.1044,14.206,13.7263,13.7263,24600.0],["2007-03-29",13.89,14.0028,13.6586,13.9125,10400.0],["2007-03-30",13.9521,14.0988,13.4384,13.9295,42100.0],["2007-04-02",13.9803,14.223,13.9803,14.1383,32800.0],["2007-04-03",14.144,14.5165,14.144,14.4939,36400.0],["2007-04-04",14.46,14.46,14.0593,14.1101,20500.0],["2007-04-05",14.1665,14.2455,13.969,14.0649,23500.0],["2007-04-09",14.0536,14.127,13.5626,13.5852,16600.0],["2007-04-10",14.0819,14.3528,13.9351,14.2738,21500.0],["2007-04-11",14.3076,14.3528,13.636,13.7545,22100.0],["2007-04-12",13.6981,14.1101,13.6981,14.1101,11900.0],["2007-04-13",14.0593,14.0593,13.8222,13.9351,10500.0],["2007-04-16",13.9126,14.0537,13.8448,13.9916,29300.0],["2007-04-17",13.8109,14.4713,13.8109,14.0988,26200.0],["2007-04-18",14.0198,14.1101,13.8392,13.8448,11600.0],["2007-04-19",13.794,13.8166,13.5457,13.6247,15300.0],["2007-04-20",13.636,14.0536,13.636,13.8505,24000.0],["2007-04-23",13.7714,14.0819,13.6473,13.7094,17300.0],["2007-04-24",13.5683,13.8561,13.5683,13.7319,15400.0],["2007-04-25",13.8448,13.8843,13.715,13.7602,22800.0],["2007-04-26",13.7263,13.7827,13.6924,13.7376,10300.0],["2007-04-27",13.6981,13.7602,13.5683,13.6191,11200.0],["2007-04-30",13.6586,13.6586,13.0659,13.1337,47300.0],["2007-05-01",13.0885,13.2183,13.0434,13.0659,21600.0],["2007-05-02",13.0716,13.5965,13.0716,13.4949,13600.0],["2007-05-03",13.5175,13.873,13.5005,13.7207,15200.0],["2007-05-04",13.7771,13.8279,13.2409,13.3933,28400.0],["2007-05-07",13.4159,13.4328,13.0603,13.1506,38700.0],["2007-05-08",12.9531,12.9813,12.6991,12.7725,580100.0],["2007-05-09",12.7047,12.9248,12.6821,12.891,84100.0],["2007-05-10",12.8571,12.9756,12.6991,12.8176,94900.0],["2007-05-11",12.9136,13.0547,12.8063,12.8966,42600.0],["2007-05-14",12.8628,12.9813,12.8007,12.8966,91500.0],["2007-05-15",12.9079,12.9474,12.6821,12.6991,136000.0],["2007-05-16",12.7668,12.9192,12.6991,12.8966,56800.0],["2007-05-17",12.891,12.9813,12.8063,12.891,45400.0],["2007-05-18",12.9418,13.0659,12.7612,13.0603,215600.0],["2007-05-21",13.0942,13.2578,13.0942,13.2183,76000.0],["2007-05-22",13.2635,13.4892,13.128,13.3256,52200.0],["2007-05-23",13.3256,13.4215,13.1224,13.2466,88100.0],["2007-05-24",13.207,13.4441,12.9926,13.1224,70400.0],["2007-05-25",13.3425,13.4328,13.3086,13.3877,70300.0],["2007-05-29",13.4667,13.6642,13.3933,13.5796,62700.0],["2007-05-30",13.6021,13.794,13.4836,13.6416,154600.0],["2007-05-31",13.6981,13.9746,13.6981,13.7263,351800.0],["2007-06-01",13.89,13.9577,13.6868,13.9069,115700.0],["2007-06-04",13.8053,13.9182,13.5626,13.811,81900.0],["2007-06-05",13.8166,13.8166,13.5457,13.5513,59900.0],["2007-06-06",13.4497,13.5005,13.2973,13.4836,59800.0],["2007-06-07",13.4328,13.461,13.2691,13.3594,64600.0],["2007-06-08",13.3369,13.6586,13.2014,13.6191,21100.0],["2007-06-11",13.5626,13.6811,13.2522,13.3651,34700.0],["2007-06-12",13.2635,13.4328,13.0095,13.0998,58000.0],["2007-06-13",13.128,13.557,13.128,13.4497,41800.0],["2007-06-14",13.5634,13.8418,13.41,13.5747,32000.0],["2007-06-15",13.9043,14.1771,13.6543,14.0861,132400.0],["2007-06-18",14.0918,14.0918,13.6486,13.6713,35400.0],["2007-06-19",13.5236,13.6657,13.4213,13.5804,50300.0],["2007-06-20",13.6316,13.6316,13.1315,13.1486,47700.0],["2007-06-21",13.1145,13.2452,12.944,13.0008,44700.0],["2007-06-22",13.0122,13.4043,13.0122,13.3077,244000.0],["2007-06-25",13.2679,13.6543,13.069,13.177,44500.0],["2007-06-26",13.2736,13.6827,13.2565,13.5407,47400.0],["2007-06-27",13.4384,13.7111,13.4384,13.5577,83600.0],["2007-06-28",13.5861,13.6372,12.9554,13.1713,101100.0],["2007-06-29",13.2111,13.2111,12.8474,12.9213,90100.0],["2007-07-02",13.0349,13.6088,13.0349,13.2395,80600.0],["2007-07-03",13.2793,13.41,13.0861,13.41,21100.0],["2007-07-05",13.3986,13.6713,13.1372,13.1599,36800.0],["2007-07-06",13.1372,13.6372,13.0918,13.4838,51500.0],["2007-07-09",13.535,13.5975,13.4043,13.4668,47800.0],["2007-07-10",13.3191,13.4043,13.1031,13.1315,67600.0],["2007-07-11",13.1486,13.2565,12.9042,13.052,70500.0],["2007-07-12",13.1031,13.2793,12.7281,12.9838,100700.0],["2007-07-13",12.9497,13.0008,12.7849,12.9213,23900.0],["2007-07-16",12.9042,12.9213,12.6826,12.7111,34400.0],["2007-07-17",12.7679,12.927,12.7111,12.7679,29600.0],["2007-07-18",12.7224,12.7679,12.336,12.4667,66100.0],["2007-07-19",12.5179,12.5974,12.3872,12.5576,56400.0],["2007-07-20",12.5292,12.552,11.7337,11.853,98100.0],["2007-07-23",11.9212,12.0462,11.6371,11.7678,89600.0],["2007-07-24",11.7905,11.853,11.0632,11.1541,115700.0],["2007-07-25",11.3189,11.6939,11.103,11.4439,104500.0],["2007-07-26",11.1882,11.4951,10.7393,10.9837,163900.0],["2007-07-27",10.9837,11.4951,10.7564,11.0746,110000.0],["2007-07-30",11.1769,11.4837,11.1655,11.1996,131000.0],["2007-07-31",11.336,11.6371,10.8814,10.8984,150000.0],["2007-08-01",10.8473,11.1655,10.7791,10.9893,99800.0],["2007-08-02",11.0746,11.4837,10.7734,10.9723,102800.0],["2007-08-03",11.0007,11.086,10.5064,10.5121,109200.0],["2007-08-06",10.5234,11.2053,10.2677,11.1371,158500.0],["2007-08-07",11.0803,11.4951,10.7961,11.353,95300.0],["2007-08-08",11.478,13.0577,11.3189,11.7792,211200.0],["2007-08-09",11.6655,11.7849,11.478,11.6598,86800.0],["2007-08-10",11.4439,12.4554,11.2621,11.5576,115000.0],["2007-08-13",11.7735,11.9099,11.2053,11.211,75200.0],["2007-08-14",11.2451,11.3303,10.7052,10.7393,62700.0],["2007-08-15",10.7507,11.4212,10.512,10.5177,53900.0],["2007-08-16",10.512,11.3303,10.512,11.228,215600.0],["2007-08-17",11.6371,11.9496,11.2507,11.3473,172200.0],["2007-08-20",11.4212,11.6769,11.1428,11.2678,51200.0],["2007-08-21",11.2166,11.8587,11.2166,11.728,140400.0],["2007-08-22",11.8758,12.3417,11.8758,12.336,127100.0],["2007-08-23",12.3531,12.3929,11.7337,11.8417,42300.0],["2007-08-24",11.8701,12.2508,11.7337,12.1997,38300.0],["2007-08-27",12.1826,12.1826,11.6826,11.819,34900.0],["2007-08-28",11.7167,11.8985,11.5178,11.5917,53600.0],["2007-08-29",11.7053,11.9212,11.4553,11.8928,30100.0],["2007-08-30",11.7508,12.0917,11.3814,11.4098,76500.0],["2007-08-31",11.5917,12.0803,11.3644,11.3644,297500.0],["2007-09-04",11.3644,11.9042,11.3644,11.853,106000.0],["2007-09-05",11.7735,11.9155,11.6542,11.819,56500.0],["2007-09-06",11.8417,11.961,11.7224,11.9155,43400.0],["2007-09-07",11.6769,11.8474,11.4894,11.6939,47000.0],["2007-09-10",11.8701,11.8871,11.4894,11.6314,91800.0],["2007-09-11",11.7167,11.9326,11.7167,11.8019,77800.0],["2007-09-12",11.7564,11.9837,11.7451,11.8587,38200.0],["2007-09-13",11.9905,12.1566,11.8816,12.0134,46600.0],["2007-09-14",11.979,12.1738,11.9275,12.1624,69500.0],["2007-09-17",12.1509,12.3285,11.9103,12.2311,64000.0],["2007-09-18",12.3228,13.0675,12.0306,13.0618,59600.0],["2007-09-19",13.1477,13.5774,13.0618,13.5487,101300.0],["2007-09-20",13.5086,13.6118,12.9415,12.9759,62700.0],["2007-09-21",13.1076,13.3941,12.9358,13.1649,115000.0],["2007-09-24",13.1363,13.2222,12.7009,12.7868,28300.0],["2007-09-25",12.7009,12.9358,12.6092,12.804,18400.0],["2007-09-26",12.8613,13.1706,12.8613,12.9873,77800.0],["2007-09-27",13.0217,13.1076,12.804,12.9873,27800.0],["2007-09-28",13.0045,13.0045,12.0019,12.3915,130500.0],["2007-10-01",12.3629,13.1191,12.1624,13.0102,105500.0],["2007-10-02",13.0159,13.1076,12.7581,12.8613,59900.0],["2007-10-03",12.8326,13.0274,12.6149,12.6378,91400.0],["2007-10-04",12.7123,12.9472,12.6722,12.8212,56800.0],["2007-10-05",12.9873,13.2623,12.7524,13.1649,68500.0],["2007-10-08",13.1191,13.1248,12.655,12.8842,31300.0],["2007-10-09",12.9243,13.0962,12.6951,13.0389,20600.0],["2007-10-10",13.0389,13.2222,12.7753,13.1878,87000.0],["2007-10-11",13.2566,13.3024,12.7467,12.8956,41700.0],["2007-10-12",12.8899,13.2279,12.7352,13.1248,52800.0],["2007-10-15",13.1076,13.1076,12.5863,12.6951,74800.0],["2007-10-16",12.7352,12.8555,12.6035,12.6722,31500.0],["2007-10-17",13.1764,13.1935,12.8785,13.0331,329700.0],["2007-10-18",12.9701,13.1764,12.8899,13.1764,100700.0],["2007-10-19",13.1706,13.1706,12.6608,12.7925,130900.0],["2007-10-22",12.6493,13.2337,12.5806,13.1649,159200.0],["2007-10-23",13.2566,13.3425,12.9472,13.2165,67600.0],["2007-10-24",13.0904,13.5258,12.8899,13.4113,101600.0],["2007-10-25",13.4284,13.7378,13.1191,13.4685,48700.0],["2007-10-26",13.606,13.7206,12.8498,13.5888,67800.0],["2007-10-29",13.6347,13.6862,13.4628,13.5316,37700.0],["2007-10-30",13.2107,13.5201,13.1191,13.2394,48400.0],["2007-10-31",13.3425,13.5315,13.2566,13.3196,92300.0],["2007-11-01",13.2279,13.5946,12.3972,12.4545,125700.0],["2007-11-02",12.655,12.8555,12.2254,12.4774,51800.0],["2007-11-05",12.2597,12.3915,11.8587,12.0249,66900.0],["2007-11-06",12.065,12.3743,11.8874,12.3629,74800.0],["2007-11-07",12.1623,12.2884,11.5494,11.727,66500.0],["2007-11-08",11.8473,12.5519,11.7212,12.4316,79200.0],["2007-11-09",12.2311,12.741,12.0306,12.5175,52200.0],["2007-11-12",12.529,12.8899,12.403,12.7467,92500.0],["2007-11-13",12.8899,12.8899,12.6665,12.8899,133500.0],["2007-11-14",12.8899,12.8899,12.7467,12.8842,78000.0],["2007-11-15",12.7983,12.8384,12.4373,12.5347,32500.0],["2007-11-16",12.5634,12.5977,12.0879,12.2483,73600.0],["2007-11-19",12.128,12.1795,11.4348,11.8129,54400.0],["2007-11-20",11.7957,12.1853,11.2114,11.6811,164300.0],["2007-11-21",11.6296,11.6468,11.177,11.3489,105100.0],["2007-11-23",11.4577,11.4577,11.3374,11.3775,81500.0],["2007-11-26",11.3775,11.4577,11.0567,11.0853,160100.0],["2007-11-27",11.0223,11.3145,11.0223,11.2916,231800.0],["2007-11-28",11.4405,11.6009,11.1598,11.4061,270600.0],["2007-11-29",11.3202,11.452,11.0624,11.24,181200.0],["2007-11-30",11.4233,11.6009,11.1312,11.177,200000.0],["2007-12-03",11.1942,11.5379,11.1942,11.4348,70800.0],["2007-12-04",11.3088,11.6639,11.3088,11.5494,80100.0],["2007-12-05",11.7327,12.0879,11.6582,12.0822,83300.0],["2007-12-06",12.065,12.9644,12.065,12.9644,96200.0],["2007-12-07",13.0274,13.0274,12.6321,12.7295,61800.0],["2007-12-10",12.741,12.8899,12.5977,12.7868,67500.0],["2007-12-11",12.8785,12.8899,12.4488,12.5061,110500.0],["2007-12-12",12.93,13.1477,12.1566,12.2597,139700.0],["2007-12-13",12.2886,12.3695,11.971,12.3406,148100.0],["2007-12-14",12.15,12.3579,12.0692,12.0923,78400.0],["2007-12-17",12.0288,12.2713,11.9364,11.9479,51100.0],["2007-12-18",12.1211,12.1904,11.8728,12.15,114500.0],["2007-12-19",12.1038,12.3579,12.0172,12.329,69700.0],["2007-12-20",12.4445,12.4445,12.0519,12.2135,106200.0],["2007-12-21",12.433,12.9816,12.3983,12.9816,344000.0],["2007-12-24",13.0047,13.2126,12.7795,13.1606,26900.0],["2007-12-26",13.0336,13.2703,12.6813,13.0278,74400.0],["2007-12-27",13.0162,13.0624,12.5774,12.6697,102400.0],["2007-12-28",12.8776,12.9874,12.5312,12.612,68500.0],["2007-12-31",12.5196,12.7044,12.4503,12.4561,72200.0],["2008-01-02",12.4907,12.6467,11.9133,12.2828,66200.0],["2008-01-03",12.3348,12.6524,11.9768,11.9768,90600.0],["2008-01-04",11.8324,11.8728,11.3011,11.5264,70300.0],["2008-01-07",11.5495,12.2713,11.4975,12.2309,108100.0],["2008-01-08",12.2655,12.5543,11.5783,11.6072,180700.0],["2008-01-09",11.5783,11.9133,11.1337,11.9133,90000.0],["2008-01-10",11.7458,11.7458,11.1394,11.5956,120000.0],["2008-01-11",11.4802,11.4802,10.5273,10.5273,184500.0],["2008-01-14",10.6197,10.8854,10.3079,10.5504,109500.0],["2008-01-15",10.3194,10.5158,9.7939,10.1808,115500.0],["2008-01-16",10.331,11.4917,10.227,11.1048,281700.0],["2008-01-17",11.0817,11.1452,10.048,10.2155,346400.0],["2008-01-18",10.2213,10.51,9.817,10.2906,206900.0],["2008-01-22",9.8979,11.0759,9.8979,10.793,159200.0],["2008-01-23",10.5215,11.5206,9.996,11.3185,189800.0],["2008-01-24",11.3647,11.3647,10.9431,11.1279,104200.0],["2008-01-25",11.3069,11.3473,10.9547,11.0759,48700.0],["2008-01-28",11.0297,12.0519,10.793,11.8382,142800.0],["2008-01-29",11.8902,11.9826,11.6765,11.8497,105400.0],["2008-01-30",11.74,12.1269,11.5783,11.6418,115700.0],["2008-01-31",11.4282,12.1731,11.1914,12.1096,75100.0],["2008-02-01",12.1673,12.2135,11.7054,12.0923,63600.0],["2008-02-04",12.1154,12.254,11.8786,12.1847,97500.0],["2008-02-05",11.8902,12.1616,11.792,11.8151,114900.0],["2008-02-06",11.8902,12.0114,11.5899,11.6938,50700.0],["2008-02-07",11.6476,12.2713,11.6476,11.9999,76100.0],["2008-02-08",11.9999,12.15,11.613,11.8844,42900.0],["2008-02-11",11.8786,11.971,11.6592,11.6823,67900.0],["2008-02-12",11.7516,12.0692,11.6014,11.8613,45400.0],["2008-02-13",11.9999,12.1962,11.8613,12.1905,42200.0],["2008-02-14",12.2309,12.2309,11.5148,11.7516,61500.0],["2008-02-15",11.6649,11.7804,11.4744,11.688,57800.0],["2008-02-19",11.8671,12.0923,11.6476,11.9364,83100.0],["2008-02-20",11.8497,12.2193,11.6938,12.202,47600.0],["2008-02-21",12.2944,12.3637,12.0172,12.1212,111800.0],["2008-02-22",12.1327,12.2482,11.8844,12.1962,133000.0],["2008-02-25",12.1731,12.4734,12.15,12.4561,65300.0],["2008-02-26",12.3983,12.8488,12.3637,12.6929,91400.0],["2008-02-27",12.6062,12.9238,12.56,12.7275,80800.0],["2008-02-28",12.6178,12.8372,12.5369,12.6236,113100.0],["2008-02-29",12.4965,12.5831,12.0634,12.1616,92900.0],["2008-03-03",12.1904,12.3464,11.2896,11.5899,83700.0],["2008-03-04",11.4455,11.7458,11.33,11.7285,65400.0],["2008-03-05",11.8093,11.8093,11.1163,11.1741,64000.0],["2008-03-06",11.0932,11.1106,10.6428,10.6428,72600.0],["2008-03-07",10.5331,11.0297,10.5331,10.7121,68300.0],["2008-03-10",10.7699,10.9604,10.5966,10.8392,38900.0],["2008-03-11",11.1683,12.0288,11.1221,11.9652,75200.0],["2008-03-12",12.0933,12.5533,11.7498,11.7847,167500.0],["2008-03-13",11.6392,12.2447,11.1908,11.9536,76900.0],["2008-03-14",12.0817,12.0817,11.3248,11.6799,80400.0],["2008-03-17",11.3364,11.7265,11.0278,11.645,83300.0],["2008-03-18",11.8546,12.5533,11.8546,12.5417,145200.0],["2008-03-19",12.5358,12.8095,11.9711,12.0584,128700.0],["2008-03-20",12.3321,13.3335,11.6858,13.3277,405800.0],["2008-03-24",13.3917,13.5664,13.1938,13.351,103900.0],["2008-03-25",13.3743,13.4034,12.9318,13.2404,108000.0],["2008-03-26",13.153,13.4558,12.9492,13.2986,101600.0],["2008-03-27",13.3685,13.3685,12.6523,12.9551,119200.0],["2008-03-28",12.9085,13.1181,12.7978,12.9958,66900.0],["2008-03-31",13.1181,13.5315,12.827,13.1006,83500.0],["2008-04-01",13.3917,13.5315,12.9376,13.4849,91800.0],["2008-04-02",13.4383,13.7993,13.2462,13.5664,103200.0],["2008-04-03",13.415,13.5781,12.4019,12.827,145000.0],["2008-04-04",12.8153,12.9259,12.3845,12.8328,125100.0],["2008-04-07",12.7978,12.9027,12.6465,12.8095,49900.0],["2008-04-08",12.6814,13.0016,12.6406,12.8328,51300.0],["2008-04-09",12.8735,12.9958,12.5417,12.5475,76900.0],["2008-04-10",12.5184,12.9434,12.3728,12.7105,45800.0],["2008-04-11",12.4601,12.7396,12.2331,12.2331,44500.0],["2008-04-14",12.2564,12.3845,12.1166,12.1224,61300.0],["2008-04-15",12.1166,12.5766,11.9187,12.2214,59600.0],["2008-04-16",12.2564,13.0599,12.2564,13.0133,156100.0],["2008-04-17",12.9318,13.2462,12.5824,13.1181,78400.0],["2008-04-18",13.351,13.6771,13.2695,13.6305,252900.0],["2008-04-21",13.5198,13.5781,13.1356,13.1414,48300.0],["2008-04-22",13.0832,13.188,12.7513,13.0075,75300.0],["2008-04-23",13.054,13.089,12.7979,13.0424,77200.0],["2008-04-24",13.0773,13.3917,12.728,13.3393,71500.0],["2008-04-25",13.3918,13.5606,12.8211,13.4791,45600.0],["2008-04-28",13.4791,13.6188,13.3452,13.4791,76400.0],["2008-04-29",13.4849,13.4849,13.2869,13.4034,39700.0],["2008-04-30",13.4674,13.7877,13.3452,13.4907,96500.0],["2008-05-01",13.4791,13.9332,13.3859,13.4965,80400.0],["2008-05-02",13.6596,13.9507,13.2811,13.3335,78500.0],["2008-05-05",13.2462,13.4791,13.1006,13.1705,49000.0],["2008-05-06",13.0948,13.2462,12.8095,13.1356,48700.0],["2008-05-07",13.1996,13.2404,12.3495,12.3728,43300.0],["2008-05-08",12.4427,12.6523,12.3146,12.4543,37500.0],["2008-05-09",12.3088,12.3786,12.0467,12.2796,49300.0],["2008-05-12",12.3204,12.8735,12.3204,12.8153,60000.0],["2008-05-13",12.8561,13.0657,12.7222,12.9842,73800.0],["2008-05-14",13.054,13.1414,12.8211,12.9784,83600.0],["2008-05-15",12.9609,13.2636,12.8095,13.188,73000.0],["2008-05-16",13.2695,13.3917,12.9085,13.2462,120900.0],["2008-05-19",13.2229,13.5082,13.0773,13.2869,90200.0],["2008-05-20",13.1996,13.4907,13.0773,13.2811,55300.0],["2008-05-21",13.3219,13.5082,13.1938,13.3452,95300.0],["2008-05-22",13.415,13.8343,13.252,13.7236,70200.0],["2008-05-23",13.6712,13.7411,13.4209,13.5431,43200.0],["2008-05-27",13.8168,13.8867,13.5722,13.8284,70200.0],["2008-05-28",13.9332,14.137,13.8051,13.9041,258600.0],["2008-05-29",13.8867,14.0322,13.7411,13.8575,84900.0],["2008-05-30",13.8983,13.8983,13.415,13.5198,92300.0],["2008-06-02",13.4267,13.6538,12.9376,13.3393,77600.0],["2008-06-03",13.4209,13.4209,12.7629,12.891,79800.0],["2008-06-04",12.9143,13.3452,12.8561,13.2637,102700.0],["2008-06-05",13.2753,13.6013,13.2404,13.5198,59300.0],["2008-06-06",13.4034,13.7003,12.7804,12.8037,105800.0],["2008-06-09",12.8794,12.9958,12.3088,12.466,72500.0],["2008-06-10",12.3204,12.5184,12.2447,12.4427,128500.0],["2008-06-11",12.4838,12.5659,11.7032,11.709,111800.0],["2008-06-12",11.8264,12.1434,11.2747,11.3745,291900.0],["2008-06-13",11.5271,11.5271,10.9167,11.3569,128300.0],["2008-06-16",11.3334,11.6151,11.0341,11.4567,97300.0],["2008-06-17",11.486,11.486,10.4061,10.4413,153700.0],["2008-06-18",10.4119,10.4119,9.6137,9.7839,221100.0],["2008-06-19",9.8015,10.2652,9.8015,10.183,167700.0],["2008-06-20",10.1537,10.4119,9.8309,10.0833,202500.0],["2008-06-23",10.1654,10.2241,9.69,9.7135,133600.0],["2008-06-24",9.6372,9.9131,9.5668,9.6431,104000.0],["2008-06-25",9.6666,10.1067,9.5374,9.69,139100.0],["2008-06-26",9.5844,9.7722,9.0738,9.2557,143200.0],["2008-06-27",9.2674,9.2909,8.6218,8.6688,265500.0],["2008-06-30",8.6453,8.9094,8.569,8.6453,142700.0],["2008-07-01",8.3225,8.8038,8.2814,8.5514,180600.0],["2008-07-02",8.5279,9.0503,8.4458,8.5455,195100.0],["2008-07-03",8.5925,9.0386,8.3812,8.4986,77600.0],["2008-07-07",8.5631,8.6923,8.1406,8.3225,144200.0],["2008-07-08",8.3519,9.4435,8.2169,9.4259,150100.0],["2008-07-09",9.467,9.467,8.6101,8.6512,125100.0],["2008-07-10",8.6277,9.3144,8.6277,9.0679,128300.0],["2008-07-11",8.9681,9.2557,8.6453,9.2498,113400.0],["2008-07-14",9.3437,9.3437,8.5103,8.6101,72300.0],["2008-07-15",8.6512,9.0914,8.3812,8.6394,107500.0],["2008-07-16",8.4047,9.0855,8.4047,9.0679,235700.0],["2008-07-17",9.0151,9.5022,8.8273,9.2616,211800.0],["2008-07-18",9.2616,9.5726,8.6453,9.1148,140800.0],["2008-07-21",9.1677,9.6489,9.0855,9.2851,111200.0],["2008-07-22",9.2205,9.872,9.1325,9.8074,113500.0],["2008-07-23",9.8133,10.5411,9.8133,10.365,117500.0],["2008-07-24",10.4354,10.6761,10.2124,10.318,92900.0],["2008-07-25",10.4941,10.6995,10.0011,10.2769,117000.0],["2008-07-28",10.2124,10.4002,9.7839,9.8133,94100.0],["2008-07-29",9.9541,10.6761,9.7076,10.5528,121800.0],["2008-07-30",10.6702,10.7113,10.3063,10.6115,100200.0],["2008-07-31",10.3826,10.7054,10.1361,10.3943,61900.0],["2008-08-01",10.4589,10.8991,10.0539,10.6056,137400.0],["2008-08-04",10.1126,10.77,10.0128,10.5821,74100.0],["2008-08-05",10.77,11.0399,10.7289,10.9578,109100.0],["2008-08-06",10.8991,11.3627,10.5176,11.2806,111900.0],["2008-08-07",11.0869,11.398,10.7817,11.2571,144700.0],["2008-08-08",11.2219,11.709,10.7641,11.6151,79800.0],["2008-08-11",11.621,12.3194,11.3451,12.0377,143600.0],["2008-08-12",11.8792,12.4779,11.5212,12.337,120300.0],["2008-08-13",12.2431,12.7127,11.9731,12.3077,166300.0],["2008-08-14",12.1199,12.6951,11.3921,12.4075,108300.0],["2008-08-15",12.6774,13.2878,12.1081,12.5014,151200.0],["2008-08-18",12.5014,12.5894,11.9673,12.0788,84000.0],["2008-08-19",11.9438,11.9438,11.5799,11.8147,104000.0],["2008-08-20",11.8675,12.3312,11.3628,11.4977,94300.0],["2008-08-21",11.3099,11.7501,11.3099,11.439,78100.0],["2008-08-22",11.6151,11.7912,11.3804,11.6621,57800.0],["2008-08-25",11.5623,11.7325,11.0458,11.0458,36300.0],["2008-08-26",11.0282,11.6738,10.7993,11.0223,81700.0],["2008-08-27",11.0341,11.1573,10.8404,10.946,57800.0],["2008-08-28",11.0634,11.2336,10.7993,11.1984,56400.0],["2008-08-29",11.0693,11.1925,10.9636,11.0986,80400.0],["2008-09-02",11.1573,11.6269,11.0517,11.1515,80200.0],["2008-09-03",11.1162,11.2864,10.9871,11.2395,102800.0],["2008-09-04",11.0576,11.1925,10.8756,10.8756,74700.0],["2008-09-05",10.8404,11.1749,10.5645,11.0634,66500.0],["2008-09-08",11.3862,11.8205,11.3862,11.621,118600.0],["2008-09-09",11.4449,11.7266,11.0986,11.2336,96400.0],["2008-09-10",11.4684,11.7032,11.0223,11.4449,81300.0],["2008-09-11",11.1104,11.3158,10.9695,11.2747,78100.0],["2008-09-12",11.081,11.3686,11.081,11.1515,179000.0],["2008-09-15",10.6125,11.187,10.5711,10.7547,104000.0],["2008-09-16",10.2868,12.1938,10.2868,12.1049,134500.0],["2008-09-17",11.6844,11.8207,11.1396,11.6371,83600.0],["2008-09-18",11.8503,13.396,11.1633,13.1828,246300.0],["2008-09-19",15.3977,15.3977,11.8621,13.621,3600.0],["2008-09-22",13.621,13.621,12.0398,13.242,51300.0],["2008-09-23",13.3249,13.3249,12.2352,12.9814,58700.0],["2008-09-24",13.319,13.8875,12.555,13.0347,79400.0],["2008-09-25",13.1768,13.3486,12.9281,12.9281,33300.0],["2008-09-26",12.7031,13.242,12.3181,13.0288,51400.0],["2008-09-29",12.33,13.621,11.4002,11.6667,67900.0],["2008-09-30",12.4366,12.857,11.4061,12.857,65200.0],["2008-10-01",12.857,13.0288,12.1405,12.6261,72200.0],["2008-10-02",12.555,12.94,12.0694,12.0694,23100.0],["2008-10-03",12.1405,12.8393,11.9332,11.9332,30300.0],["2008-10-06",11.3587,12.2885,10.9856,11.412,74800.0],["2008-10-07",11.1041,12.1345,10.7961,10.7961,61700.0],["2008-10-08",10.654,11.8444,10.6422,10.7784,73700.0],["2008-10-09",11.0626,11.0626,9.1142,9.1794,153000.0],["2008-10-10",9.0136,10.6599,8.8833,10.654,226200.0],["2008-10-13",10.9856,11.3824,10.4704,11.3706,110500.0],["2008-10-14",11.8384,12.2707,11.0567,11.8917,116800.0],["2008-10-15",11.7081,12.1345,11.6667,11.8621,101800.0],["2008-10-16",11.9273,12.7445,11.0212,12.7445,133600.0],["2008-10-17",11.6075,12.94,11.6075,11.7851,125000.0],["2008-10-20",11.9569,12.3892,11.5482,12.33,44800.0],["2008-10-21",11.6726,12.2885,11.6371,11.8917,62300.0],["2008-10-22",11.4357,12.1168,11.4002,11.5009,51400.0],["2008-10-23",11.566,11.8443,10.9619,11.1337,73700.0],["2008-10-24",10.8376,11.6667,10.8376,11.264,52900.0],["2008-10-27",11.1218,11.2581,10.5119,10.5829,43700.0],["2008-10-28",10.956,12.1108,10.3816,11.9983,88400.0],["2008-10-29",11.8858,12.1405,11.2581,11.7318,71200.0],["2008-10-30",11.9628,12.1405,11.6075,12.0694,99400.0],["2008-10-31",11.8977,12.6438,11.6726,12.4129,123200.0],["2008-11-03",12.1405,12.5905,11.9746,12.4603,97300.0],["2008-11-04",12.6971,12.6971,11.9391,12.4662,129400.0],["2008-11-05",12.1523,12.4958,11.2817,11.4713,110500.0],["2008-11-06",11.3232,11.7674,11.3114,11.5127,94200.0],["2008-11-07",11.6312,12.0161,11.6015,11.8977,101000.0],["2008-11-10",12.0812,12.0812,11.4239,11.6845,53600.0],["2008-11-11",11.5127,12.0812,11.418,11.7318,115600.0],["2008-11-12",11.4298,11.8207,10.6658,10.7369,115300.0],["2008-11-13",10.8554,12.1819,10.1328,11.9806,148400.0],["2008-11-14",11.72,12.0812,10.731,10.8139,102000.0],["2008-11-17",10.7073,11.2344,10.3934,10.7665,59700.0],["2008-11-18",10.7665,11.1929,10.3105,10.956,133700.0],["2008-11-19",11.1041,11.1041,9.9907,10.044,130800.0],["2008-11-20",9.9078,10.9205,9.7597,9.8841,113700.0],["2008-11-21",10.352,10.879,8.9899,10.6599,147100.0],["2008-11-24",10.7014,11.341,10.0736,11.2581,121700.0],["2008-11-25",11.4594,11.797,10.9501,11.7851,153300.0],["2008-11-26",11.4061,11.8384,11.2581,11.8266,79600.0],["2008-11-28",11.6489,11.7555,10.9856,11.4594,58800.0],["2008-12-01",11.0745,11.5719,9.8663,9.9848,89600.0],["2008-12-02",10.2809,11.1929,10.0381,10.9501,98000.0],["2008-12-03",10.5652,11.7259,10.5474,11.4357,74800.0],["2008-12-04",11.1633,11.72,10.8317,11.1159,81900.0],["2008-12-05",10.8731,11.7437,10.3993,11.6963,113800.0],["2008-12-08",11.6963,11.8325,11.335,11.7614,103600.0],["2008-12-09",11.5719,11.7555,10.9205,11.0034,120400.0],["2008-12-10",11.2166,11.3291,10.7369,10.9086,71700.0],["2008-12-11",10.7132,11.2462,10.2454,10.275,55800.0],["2008-12-12",9.9552,10.7843,9.9552,10.6658,97400.0],["2008-12-15",10.8213,10.887,9.8049,9.9006,227000.0],["2008-12-16",9.8049,10.3729,9.5658,9.8049,221700.0],["2008-12-17",9.6256,9.8169,9.3984,9.5359,179300.0],["2008-12-18",9.5718,9.7631,9.3386,9.5957,102500.0],["2008-12-19",9.8288,9.8288,9.2967,9.4761,239200.0],["2008-12-22",9.494,9.6734,9.0098,9.2848,98700.0],["2008-12-23",9.4103,9.5777,9.1114,9.3326,120300.0],["2008-12-24",9.5538,9.6614,9.2967,9.5658,42200.0],["2008-12-26",9.1891,9.6734,9.1891,9.5658,22000.0],["2008-12-29",9.5718,9.7033,9.2609,9.5538,48300.0],["2008-12-30",9.7093,9.9245,9.5419,9.9066,72900.0],["2008-12-31",9.9484,10.2892,9.7511,10.1816,178200.0],["2009-01-02",10.3789,10.3849,9.9125,10.0321,71900.0],["2009-01-05",10.056,10.056,9.5179,9.6256,51000.0],["2009-01-06",9.7451,10.2294,9.7152,9.9723,76300.0],["2009-01-07",9.787,9.8348,9.1533,9.3207,64300.0],["2009-01-08",9.3147,9.6435,9.2908,9.6435,59200.0],["2009-01-09",9.6614,9.6614,9.1234,9.2011,74000.0],["2009-01-12",9.1592,9.2967,8.9679,8.9739,50300.0],["2009-01-13",8.9141,9.4163,8.9141,9.2549,44500.0],["2009-01-14",8.9978,9.5957,8.5673,8.6152,57400.0],["2009-01-15",8.6331,8.9261,7.9814,8.1608,61900.0],["2009-01-16",8.2266,8.2804,7.8977,8.1249,66900.0],["2009-01-20",7.9814,7.9814,7.0667,7.1743,142900.0],["2009-01-21",7.1803,8.4717,6.8754,8.3461,171700.0],["2009-01-22",7.6526,8.1488,7.3477,7.6586,121700.0],["2009-01-23",7.4673,8.0831,6.6123,7.4613,46000.0],["2009-01-26",7.4553,7.6466,6.8515,6.8814,67400.0],["2009-01-27",6.9292,7.4673,6.9173,7.258,49200.0],["2009-01-28",7.4195,7.8619,7.4195,7.7124,65600.0],["2009-01-29",7.6227,7.9396,7.4553,7.4553,88600.0],["2009-01-30",7.5211,7.8858,7.1743,7.2401,48500.0],["2009-02-02",7.1564,7.557,6.8515,7.5091,58300.0],["2009-02-03",7.5749,7.6945,7.0847,7.2461,56200.0],["2009-02-04",7.2281,7.4135,7.1265,7.1385,44700.0],["2009-02-05",7.0368,7.4553,6.989,7.2281,63000.0],["2009-02-06",7.2401,8.0771,7.1743,7.7722,78700.0],["2009-02-09",7.7722,7.9396,7.5271,7.82,28800.0],["2009-02-10",7.7303,7.9336,7.1325,7.1325,74000.0],["2009-02-11",7.3059,7.6048,7.0428,7.2999,34000.0],["2009-02-12",7.4254,7.4254,6.8874,7.2401,52900.0],["2009-02-13",7.2281,7.3358,6.9711,7.1325,56800.0],["2009-02-17",6.9172,7.1863,6.8096,6.8335,75100.0],["2009-02-18",6.8037,6.9113,6.7259,6.7259,64900.0],["2009-02-19",6.8156,6.9113,6.5286,6.6363,88000.0],["2009-02-20",6.433,6.6422,5.9846,6.5705,119400.0],["2009-02-23",6.5765,6.696,6.2476,6.2835,74400.0],["2009-02-24",6.3254,6.5526,6.2476,6.5107,117300.0],["2009-02-25",6.433,6.8156,6.2476,6.6303,53800.0],["2009-02-26",6.72,6.9053,6.3612,6.5526,36900.0],["2009-02-27",6.4449,6.6243,6.2476,6.439,59200.0],["2009-03-02",6.3194,6.427,6.0025,6.0384,60400.0],["2009-03-03",6.1938,6.5346,5.7096,5.7096,90400.0],["2009-03-04",5.8112,5.9607,5.3807,5.5541,74500.0],["2009-03-05",5.4226,5.4226,4.8666,4.8905,129400.0],["2009-03-06",4.9622,5.0579,4.6633,5.0459,105300.0],["2009-03-09",4.9742,5.3628,4.9324,4.9443,113900.0],["2009-03-10",5.0699,5.9368,4.9324,5.9128,171100.0],["2009-03-11",5.9427,6.3612,5.3927,6.1879,81700.0],["2009-03-12",6.1819,7.4733,6.1341,7.3896,117200.0],["2009-03-13",7.4135,7.4135,6.8575,7.0249,58600.0],["2009-03-16",7.2311,7.401,6.9521,7.0006,50200.0],["2009-03-17",6.9885,7.6012,6.9157,7.583,62100.0],["2009-03-18",7.5223,8.1835,7.2797,8.1471,120300.0],["2009-03-19",8.2017,8.3413,7.6679,7.7286,61700.0],["2009-03-20",7.8196,8.0622,7.6072,7.6315,92700.0],["2009-03-23",7.8499,8.5354,7.8499,8.5354,77700.0],["2009-03-24",8.3655,8.6931,7.9288,7.9348,59700.0],["2009-03-25",8.3716,8.499,7.6436,8.3837,66700.0],["2009-03-26",8.5536,8.772,8.1593,8.772,75800.0],["2009-03-27",8.6021,8.778,7.9955,8.0379,62400.0],["2009-03-30",7.771,7.9227,7.583,7.6679,53200.0],["2009-03-31",7.8014,7.8074,7.5526,7.6194,84600.0],["2009-04-01",7.6497,8.038,7.3464,7.9894,103100.0],["2009-04-02",8.1775,8.7659,8.1593,8.6021,82100.0],["2009-04-03",8.5111,8.7962,8.4141,8.7841,54900.0],["2009-04-06",8.6203,8.7962,8.0804,8.3837,84300.0],["2009-04-07",8.1229,8.5597,7.9288,7.9348,45300.0],["2009-04-08",7.9834,8.3959,7.583,8.1107,70800.0],["2009-04-09",8.3473,8.7052,8.2503,8.6325,90600.0],["2009-04-13",8.4808,8.7962,8.3231,8.7962,95300.0],["2009-04-14",8.6082,8.7962,7.9348,7.953,70300.0],["2009-04-15",7.9773,8.3837,7.9288,8.3534,83600.0],["2009-04-16",8.4444,8.7962,8.0683,8.6689,56600.0],["2009-04-17",8.6992,8.7962,8.5657,8.6446,75300.0],["2009-04-20",8.4444,8.6021,7.5769,7.5951,75900.0],["2009-04-21",7.583,8.1593,7.0309,8.0379,147600.0],["2009-04-22",8.0016,8.3291,7.2797,7.9166,182000.0],["2009-04-23",7.947,8.1411,7.7346,8.0683,58300.0],["2009-04-24",8.135,8.5536,8.044,8.3534,68000.0],["2009-04-27",8.1896,8.4505,8.0076,8.2078,94500.0],["2009-04-28",8.1532,8.4323,7.7164,8.226,64400.0],["2009-04-29",8.2867,8.7962,8.0865,8.778,45200.0],["2009-04-30",8.772,8.9964,8.5536,8.5536,77700.0],["2009-05-01",8.5293,8.6931,8.2442,8.4141,66800.0],["2009-05-04",8.5293,8.9722,8.4262,8.954,55800.0],["2009-05-05",8.8994,9.0328,8.5961,8.7902,71500.0],["2009-05-06",8.9843,9.2391,8.8084,9.1906,160500.0],["2009-05-07",9.2512,9.4636,9.0814,9.3362,101000.0],["2009-05-08",9.4939,10.1066,9.3119,10.0945,128600.0],["2009-05-11",9.8821,9.9974,9.1056,9.136,65500.0],["2009-05-12",9.1784,9.4636,8.5293,8.8084,63700.0],["2009-05-13",8.6203,8.7174,8.1168,8.135,81200.0],["2009-05-14",8.1957,8.7417,8.1957,8.4869,72800.0],["2009-05-15",8.4808,8.4808,7.9348,8.1775,67400.0],["2009-05-18",8.2988,8.8387,8.2988,8.7962,50900.0],["2009-05-19",8.6446,8.8872,8.5597,8.8023,72200.0],["2009-05-20",8.869,8.9722,8.3898,8.4383,75100.0],["2009-05-21",8.2988,8.6992,8.1957,8.5051,112000.0],["2009-05-22",8.5475,8.5597,8.1289,8.1714,49900.0],["2009-05-26",8.0501,8.7295,8.0501,8.6446,99800.0],["2009-05-27",8.5657,8.7599,8.2139,8.2381,63400.0],["2009-05-28",8.2988,8.4141,7.7953,7.9955,91500.0],["2009-05-29",8.0016,8.3413,7.8681,8.3109,117600.0],["2009-06-01",8.4808,8.8569,8.0925,8.8326,126400.0],["2009-06-02",8.7538,9.051,7.8014,8.9054,120500.0],["2009-06-03",8.8448,8.9418,8.7053,8.8326,44800.0],["2009-06-04",8.8751,9.1238,8.6325,9.0571,40000.0],["2009-06-05",9.1542,9.1542,8.6992,8.9236,41500.0],["2009-06-08",8.772,8.9964,8.6567,8.9236,66800.0],["2009-06-09",9.0025,9.1724,8.8812,9.0753,84600.0],["2009-06-10",9.142,9.2391,8.7841,9.0935,104200.0],["2009-06-11",9.1056,9.3847,9.0632,9.2755,101200.0],["2009-06-12",9.1906,9.4332,9.1906,9.4211,71400.0],["2009-06-15",9.3045,9.4886,8.6789,8.7219,92600.0],["2009-06-16",8.7464,8.9181,8.3355,8.5501,133500.0],["2009-06-17",8.5501,8.7035,8.2925,8.4091,99700.0],["2009-06-18",8.4213,9.0408,8.4213,8.9304,39200.0],["2009-06-19",9.1083,9.1512,8.6667,8.6912,121500.0],["2009-06-22",8.6053,8.8323,8.1821,8.1882,95600.0],["2009-06-23",8.2925,8.7157,8.2925,8.4581,60000.0],["2009-06-24",8.5808,8.5808,8.1024,8.133,66400.0],["2009-06-25",8.0962,8.8016,8.0901,8.8016,123700.0],["2009-06-26",8.7648,9.3966,8.6605,9.1941,294900.0],["2009-06-29",9.1635,9.4272,8.8691,9.1205,126900.0],["2009-06-30",9.1573,9.464,9.0101,9.2125,91400.0],["2009-07-01",9.3291,9.5806,8.9488,9.4088,132400.0],["2009-07-02",9.2371,9.5683,8.9611,9.28,84500.0],["2009-07-06",9.2555,9.4456,8.8384,8.9243,96600.0],["2009-07-07",8.9549,9.0163,8.6115,8.6728,89800.0],["2009-07-08",8.7464,9.096,8.2496,8.2987,141200.0],["2009-07-09",8.3968,8.544,8.1453,8.2066,116700.0],["2009-07-10",8.2128,8.4459,8.2128,8.2557,31800.0],["2009-07-13",8.3723,8.3723,8.1576,8.2189,230400.0],["2009-07-14",8.2373,8.3723,8.0472,8.2557,217600.0],["2009-07-15",8.3784,8.5808,8.268,8.3907,131100.0],["2009-07-16",8.36,8.4397,8.133,8.2189,67000.0],["2009-07-17",8.2557,8.2557,7.7528,7.9245,82200.0],["2009-07-20",8.0042,8.0042,7.5136,7.9,115200.0],["2009-07-21",7.9797,7.9797,7.6362,7.765,80800.0],["2009-07-22",8.1514,8.2741,7.8448,7.9368,79800.0],["2009-07-23",7.8938,8.2312,7.8386,8.2189,105400.0],["2009-07-24",8.1576,8.2373,8.041,8.2189,87700.0],["2009-07-27",8.176,8.2435,7.9981,8.2189,80100.0],["2009-07-28",8.1882,8.8323,8.1882,8.8077,121900.0],["2009-07-29",8.7096,8.8629,8.6667,8.8077,36100.0],["2009-07-30",8.8323,9.0653,8.6789,8.9979,100700.0],["2009-07-31",8.9243,9.2003,8.9243,9.1389,119900.0],["2009-08-03",9.2003,9.4088,9.1144,9.2923,138900.0],["2009-08-04",9.1819,9.8075,8.8936,9.8014,160400.0],["2009-08-05",9.7707,9.7707,9.1267,9.599,71500.0],["2009-08-06",9.6726,9.7094,9.3045,9.3966,64000.0],["2009-08-07",9.4456,9.8075,9.4395,9.4395,128400.0],["2009-08-10",9.3414,9.8136,9.2984,9.4886,137500.0],["2009-08-11",9.3965,9.4824,9.1635,9.2371,38900.0],["2009-08-12",9.2248,9.6787,9.2248,9.5131,68100.0],["2009-08-13",9.5867,9.6542,9.3598,9.4702,19300.0],["2009-08-14",9.4272,9.7278,8.912,9.1389,68400.0],["2009-08-17",8.9672,9.1941,8.9181,9.0592,55300.0],["2009-08-18",9.096,9.2616,9.0101,9.096,65400.0],["2009-08-19",8.9549,9.2064,8.9549,9.1267,40500.0],["2009-08-20",9.0776,9.2003,8.8752,9.096,24600.0],["2009-08-21",9.2555,9.7032,9.2555,9.5867,112100.0],["2009-08-24",9.6419,9.9302,9.2677,9.3475,167700.0],["2009-08-25",9.4395,9.6235,9.2984,9.3352,23500.0],["2009-08-26",9.2739,9.5438,9.2677,9.4395,52700.0],["2009-08-27",9.4272,9.8075,9.0899,9.8014,82800.0],["2009-08-28",9.8136,9.8136,9.2862,9.2862,98900.0],["2009-08-31",9.2064,9.3536,9.0837,9.3352,114400.0],["2009-09-01",9.2739,9.7094,8.9611,8.9672,78700.0],["2009-09-02",8.9549,8.9672,8.6789,8.6789,167400.0],["2009-09-03",8.7587,8.8691,8.4581,8.7035,82200.0],["2009-09-04",8.6973,8.7893,8.5563,8.7709,98300.0],["2009-09-08",8.8752,8.912,8.6237,8.728,52700.0],["2009-09-09",8.7464,8.9243,8.7341,8.8445,70200.0],["2009-09-10",8.8077,8.8507,8.5747,8.728,48500.0],["2009-09-11",8.6421,8.7709,8.6176,8.6421,45300.0],["2009-09-14",8.6421,8.8532,8.6421,8.8408,90000.0],["2009-09-15",8.816,8.9525,8.6918,8.8905,48300.0],["2009-09-16",8.8967,9.0953,8.8967,9.0767,43300.0],["2009-09-17",9.0891,9.145,8.8718,9.0643,35000.0],["2009-09-18",9.1264,9.3623,8.9836,9.3623,127700.0],["2009-09-21",9.2257,9.2816,9.0333,9.0829,72100.0],["2009-09-22",9.1388,9.1388,8.9215,9.0953,98500.0],["2009-09-23",9.1388,9.4678,9.0581,9.1016,115100.0],["2009-09-24",9.2195,9.2692,8.8967,8.9588,56000.0],["2009-09-25",9.0581,9.1823,8.8222,8.9463,38900.0],["2009-09-28",9.0333,9.294,8.9277,9.2319,57700.0],["2009-09-29",9.294,9.3126,9.1264,9.1388,18600.0],["2009-09-30",9.1761,9.3499,8.7601,9.2195,121100.0],["2009-10-01",9.1885,9.294,8.816,8.8532,91000.0],["2009-10-02",8.7787,8.9588,8.7539,8.7663,41000.0],["2009-10-05",8.847,8.8905,8.7042,8.7849,53700.0],["2009-10-06",8.996,9.0891,8.9091,8.9774,40900.0],["2009-10-07",9.0953,9.1636,8.9091,9.0457,23500.0],["2009-10-08",9.1512,9.1512,8.9091,8.9091,61200.0],["2009-10-09",8.9029,9.145,8.8532,9.0084,75200.0],["2009-10-12",9.0084,9.2195,8.8718,9.0022,21400.0],["2009-10-13",9.0146,9.0208,8.7104,9.0084,60700.0],["2009-10-14",9.114,9.294,9.0581,9.1326,36500.0],["2009-10-15",9.0457,9.3002,8.9401,9.1326,60600.0],["2009-10-16",9.0271,9.0767,8.7353,8.8408,61400.0],["2009-10-19",8.9029,8.9029,8.6421,8.729,50300.0],["2009-10-20",8.7601,8.9277,8.5366,8.5552,45200.0],["2009-10-21",8.549,8.7539,8.5366,8.698,146400.0],["2009-10-22",8.6918,9.1078,8.6918,8.9712,69900.0],["2009-10-23",8.9836,9.1885,8.9401,9.1698,129300.0],["2009-10-26",9.2071,9.2443,9.0395,9.1512,112600.0],["2009-10-27",9.2009,9.3871,9.0891,9.1574,69200.0],["2009-10-28",9.114,9.2506,9.0271,9.1574,60900.0],["2009-10-29",9.2506,9.2506,9.1264,9.2257,40500.0],["2009-10-30",9.1574,9.1885,9.027,9.0891,120500.0],["2009-11-02",9.1326,9.1326,8.4807,8.698,77700.0],["2009-11-03",8.6359,8.7477,8.5055,8.6732,54700.0],["2009-11-04",8.7042,8.7042,8.2013,8.2262,84900.0],["2009-11-05",8.3193,8.5055,8.1579,8.4683,46100.0],["2009-11-06",8.3565,8.6049,8.22,8.3193,52200.0],["2009-11-09",8.4124,8.5676,8.1703,8.3007,90300.0],["2009-11-10",8.3193,8.3255,7.9716,8.0834,121000.0],["2009-11-11",8.133,8.1703,8.0213,8.0834,118500.0],["2009-11-12",8.071,8.1579,7.953,8.133,167400.0],["2009-11-13",8.1703,8.7725,8.0585,8.6608,159000.0],["2009-11-16",9.0208,9.3499,8.8532,9.2506,157300.0],["2009-11-17",9.2071,9.3437,8.9401,9.1761,77900.0],["2009-11-18",9.1947,9.3623,9.1823,9.3251,106200.0],["2009-11-19",9.2568,9.2754,9.0022,9.0022,64200.0],["2009-11-20",8.9401,9.1947,8.9401,9.0581,42600.0],["2009-11-23",9.2257,9.3561,9.1264,9.2133,49000.0],["2009-11-24",9.1947,9.3126,9.0581,9.2381,36800.0],["2009-11-25",9.2568,9.3002,9.0395,9.0395,29900.0],["2009-11-27",8.9153,8.9712,8.6732,8.6794,26200.0],["2009-11-30",8.6421,8.8594,8.3503,8.8346,94400.0],["2009-12-01",8.9588,8.9712,8.5863,8.7353,122500.0],["2009-12-02",8.7166,9.1698,8.7166,8.8718,65300.0],["2009-12-03",8.878,8.965,8.7415,8.7849,96200.0],["2009-12-04",9.0022,9.2071,8.7601,9.0519,72800.0],["2009-12-07",9.0705,9.1761,8.7539,9.0146,54200.0],["2009-12-08",8.9153,9.1388,8.847,8.8532,44600.0],["2009-12-09",8.8905,8.965,8.7477,8.8098,33100.0],["2009-12-10",8.8284,8.9029,8.4993,8.5925,51900.0],["2009-12-11",8.6732,8.8098,8.5366,8.6483,33600.0],["2009-12-14",8.686,8.9437,8.5541,8.7678,63100.0],["2009-12-15",8.7363,8.8746,8.4598,8.4598,74500.0],["2009-12-16",8.5666,8.6798,8.3969,8.5226,51900.0],["2009-12-17",8.4284,8.5918,8.3467,8.5226,40200.0],["2009-12-18",8.6106,8.6358,8.3341,8.4724,232800.0],["2009-12-21",8.5603,8.6483,8.4284,8.5541,44400.0],["2009-12-22",8.5478,8.6986,8.4032,8.6672,93300.0],["2009-12-23",8.7175,8.8997,8.6043,8.7175,101300.0],["2009-12-24",8.7803,8.7803,8.6798,8.7175,8800.0],["2009-12-28",8.7363,8.7363,8.4095,8.5792,43100.0],["2009-12-29",8.6295,8.7238,8.5038,8.5981,48900.0],["2009-12-30",8.5729,8.6986,8.4409,8.6232,81100.0],["2009-12-31",8.5855,8.7929,8.5226,8.5478,79000.0],["2010-01-04",8.6986,8.8432,8.5603,8.7803,69500.0],["2010-01-05",8.7866,8.7866,8.5226,8.5226,98800.0],["2010-01-06",8.5289,8.5855,8.4409,8.4849,56000.0],["2010-01-07",8.4724,8.7866,8.4724,8.7049,85700.0],["2010-01-08",8.7049,8.7992,8.6735,8.7363,34300.0],["2010-01-11",8.7426,8.7489,8.6295,8.7489,131300.0],["2010-01-12",8.686,8.8055,8.6421,8.73,39900.0],["2010-01-13",8.7489,8.8055,8.6672,8.7615,73700.0],["2010-01-14",8.7238,8.994,8.7238,8.9626,101400.0],["2010-01-15",9.0003,9.0003,8.6986,8.8557,64200.0],["2010-01-19",8.8557,9.0192,8.8432,9.0192,139700.0],["2010-01-20",9.0192,9.3963,8.9752,9.2769,217000.0],["2010-01-21",9.2643,9.6351,9.2643,9.5848,172200.0],["2010-01-22",9.5785,9.6728,9.5471,9.6162,121800.0],["2010-01-25",9.7042,9.7042,9.4465,9.5408,116800.0],["2010-01-26",9.5094,9.5723,9.3271,9.3334,45600.0],["2010-01-27",9.2831,9.6414,9.2831,9.5408,64800.0],["2010-01-28",9.5911,9.5911,9.1386,9.2391,70100.0],["2010-01-29",9.2957,9.3208,8.9563,9.0192,123000.0],["2010-02-01",9.0066,9.214,8.8809,9.082,74700.0],["2010-02-02",9.0946,9.2014,9.082,9.0883,61500.0],["2010-02-03",9.038,9.1009,9.0003,9.038,62500.0],["2010-02-04",8.9752,9.1951,8.9186,8.95,66000.0],["2010-02-05",8.9877,9.126,8.8369,8.8872,140900.0],["2010-02-08",8.8997,8.8997,8.7678,8.7866,48000.0],["2010-02-09",8.9312,8.95,8.7552,8.7992,37600.0],["2010-02-10",8.7992,9.0443,8.7489,8.8746,41000.0],["2010-02-11",8.8557,9.0757,8.7678,9.0694,98400.0],["2010-02-12",8.9752,9.1323,8.7426,8.8935,152700.0],["2010-02-16",8.9689,9.0569,8.818,8.9689,36900.0],["2010-02-17",9.0254,9.1197,8.9123,9.0757,35900.0],["2010-02-18",9.0694,9.3083,9.0632,9.2769,46800.0],["2010-02-19",9.2706,9.4026,9.1637,9.3083,47600.0],["2010-02-22",9.3648,9.4528,9.3334,9.3711,45800.0],["2010-02-23",9.3774,9.4214,9.1951,9.4026,51700.0],["2010-02-24",9.3963,9.5408,9.3523,9.4843,43400.0],["2010-02-25",9.3648,9.5157,9.3648,9.478,35500.0],["2010-02-26",9.4905,9.5911,9.3963,9.5911,85200.0],["2010-03-01",9.6351,9.7294,9.478,9.698,83200.0],["2010-03-02",9.6037,9.9116,9.5848,9.8425,56800.0],["2010-03-03",9.8865,9.8865,9.6917,9.7985,40000.0],["2010-03-04",9.8488,9.9305,9.7419,9.8928,23700.0],["2010-03-05",9.9368,10.1693,9.7985,10.1693,29300.0],["2010-03-08",10.1253,10.3705,10.1002,10.1882,55100.0],["2010-03-09",10.1693,10.2762,10.0436,10.1065,32900.0],["2010-03-10",10.0813,10.3328,10.0625,10.1505,76500.0],["2010-03-11",10.0939,10.3705,10.0059,10.3202,74200.0],["2010-03-12",10.3516,10.4082,10.1442,10.3328,36400.0],["2010-03-15",10.3265,10.3265,9.9871,10.1505,56700.0],["2010-03-16",10.2267,10.2267,10.0997,10.2013,27900.0],["2010-03-17",10.214,10.3855,10.1949,10.341,35600.0],["2010-03-18",10.2458,10.5125,10.2394,10.43,18800.0],["2010-03-19",10.4998,10.6523,10.2839,10.6332,130700.0],["2010-03-22",10.5507,10.7412,10.4427,10.7095,29800.0],["2010-03-23",10.684,10.7095,10.5125,10.5888,28800.0],["2010-03-24",10.557,10.6904,10.3919,10.4173,21100.0],["2010-03-25",10.4744,10.9064,10.2966,10.6142,98300.0],["2010-03-26",10.6332,10.8174,10.5253,10.7095,58000.0],["2010-03-29",10.7412,10.7412,10.1441,10.341,51300.0],["2010-03-30",10.3093,10.5316,10.2521,10.4427,31700.0],["2010-03-31",10.3792,10.5125,10.2458,10.2775,57900.0],["2010-04-01",10.3156,10.5443,10.2267,10.4046,110400.0],["2010-04-05",10.4808,10.7666,10.4808,10.6968,68300.0],["2010-04-06",10.6586,10.9064,10.6078,10.881,80700.0],["2010-04-07",10.8365,10.9953,10.7984,10.9318,39400.0],["2010-04-08",10.8556,11.0779,10.792,10.9826,32700.0],["2010-04-09",10.9254,11.0017,10.7412,10.9889,38600.0],["2010-04-12",10.9635,11.2621,10.9508,11.116,51200.0],["2010-04-13",11.0398,11.0398,10.8619,10.9699,35400.0],["2010-04-14",10.881,11.3891,10.7666,11.3828,53800.0],["2010-04-15",11.3383,11.5352,11.1986,11.3637,54800.0],["2010-04-16",11.3574,11.4082,10.9889,11.1732,68500.0],["2010-04-19",11.0842,11.1795,10.9445,11.0652,59500.0],["2010-04-20",11.0906,11.0906,10.9699,11.0779,37200.0],["2010-04-21",11.0652,11.1414,10.7349,10.9445,172600.0],["2010-04-22",10.7857,10.9254,10.6269,10.8556,84400.0],["2010-04-23",10.6459,10.9,10.6459,10.8111,110200.0],["2010-04-26",10.8301,10.8937,10.4935,10.5824,80500.0],["2010-04-27",10.5443,10.7095,10.5189,10.6015,62000.0],["2010-04-28",10.5888,10.773,10.5824,10.6142,37200.0],["2010-04-29",10.7158,10.9572,10.5443,10.9381,82100.0],["2010-04-30",10.9064,10.9064,10.4681,10.4998,59600.0],["2010-05-03",10.5507,10.5634,10.3855,10.5062,54100.0],["2010-05-04",10.3855,10.538,10.0425,10.106,86700.0],["2010-05-05",10.0425,10.3792,10.0425,10.1251,43600.0],["2010-05-06",10.0806,10.0997,9.5597,9.871,77000.0],["2010-05-07",9.8773,10.1124,9.655,9.7567,121200.0],["2010-05-10",9.8583,10.3283,9.8583,10.2966,77400.0],["2010-05-11",10.1949,10.6205,10.1187,10.5634,74800.0],["2010-05-12",10.5634,10.7285,10.449,10.6332,62600.0],["2010-05-13",10.5634,10.6586,10.4744,10.6332,14500.0],["2010-05-14",10.557,10.557,10.2267,10.4681,30600.0],["2010-05-17",10.5443,10.6968,10.2331,10.341,66800.0],["2010-05-18",10.4554,10.4935,9.9599,10.0234,70600.0],["2010-05-19",10.0171,10.2076,9.8519,9.9599,48600.0],["2010-05-20",9.7249,9.8202,9.5597,9.5725,100700.0],["2010-05-21",9.4772,9.5788,9.3374,9.3628,279200.0],["2010-05-24",9.3628,9.4137,8.8483,8.8864,70900.0],["2010-05-25",8.7785,8.7785,8.607,8.6959,100300.0],["2010-05-26",8.7276,8.7848,8.626,8.7022,153000.0],["2010-05-27",8.6451,9.1913,8.6451,9.185,89500.0],["2010-05-28",9.1469,9.2612,9.0071,9.1151,75800.0],["2010-06-01",9.0706,9.0706,8.7658,8.7975,72700.0],["2010-06-02",8.7975,9.1024,8.6387,9.0452,36500.0],["2010-06-03",9.1405,9.5407,8.9436,9.0897,90400.0],["2010-06-04",8.8864,8.9245,8.7086,8.7086,111200.0],["2010-06-07",8.734,8.8674,8.5879,8.5879,83600.0],["2010-06-08",8.6387,8.7149,8.4164,8.6133,74100.0],["2010-06-09",8.7149,8.7149,8.4545,8.5561,75000.0],["2010-06-10",8.6959,8.8229,8.6006,8.7975,59400.0],["2010-06-11",8.753,8.9118,8.753,8.9055,35900.0],["2010-06-14",9.0135,9.0897,8.7594,8.8102,45100.0],["2010-06-15",8.881,9.0482,8.881,9.0224,67100.0],["2010-06-16",8.9388,9.0417,8.8874,8.9324,40100.0],["2010-06-17",8.9517,9.0031,8.7652,8.9838,34800.0],["2010-06-18",9.0482,9.2154,8.9903,9.1575,148600.0],["2010-06-21",9.2218,9.2668,9.1896,9.2282,48700.0],["2010-06-22",9.2861,9.4211,9.1189,9.1446,64000.0],["2010-06-23",9.1768,9.3118,9.1446,9.2154,35700.0],["2010-06-24",9.1575,9.3697,9.0096,9.2089,79900.0],["2010-06-25",9.2797,9.9099,9.0674,9.8391,374300.0],["2010-06-28",9.8327,9.8842,9.5369,9.7813,129900.0],["2010-06-29",9.6076,9.7041,9.2411,9.2925,65400.0],["2010-06-30",9.3247,9.4662,9.1961,9.2282,53700.0],["2010-07-01",9.299,9.5305,9.0674,9.3954,76400.0],["2010-07-02",9.4854,9.4854,9.2025,9.2925,75000.0],["2010-07-06",9.4469,9.4726,9.106,9.1446,38100.0],["2010-07-07",9.2025,9.6012,9.2025,9.5819,78700.0],["2010-07-08",9.6977,9.7555,9.5433,9.717,54600.0],["2010-07-09",9.6912,9.8134,9.6334,9.8006,44700.0],["2010-07-12",9.7427,9.8198,9.6334,9.6462,31800.0],["2010-07-13",9.7877,10.0578,9.7555,10.0385,45000.0],["2010-07-14",9.9742,9.9742,9.5305,9.6977,33500.0],["2010-07-15",9.7555,9.762,9.524,9.5562,31900.0],["2010-07-16",9.4662,9.5498,9.0739,9.106,99400.0],["2010-07-19",9.1125,9.2925,9.0031,9.0674,32200.0],["2010-07-20",9.0031,9.2604,8.8424,9.2154,61700.0],["2010-07-21",8.926,8.926,8.5208,8.5401,114200.0],["2010-07-22",8.6752,9.106,8.5916,8.926,115100.0],["2010-07-23",8.8488,9.2604,8.4758,9.151,134800.0],["2010-07-26",9.8713,10.0964,9.807,9.897,252200.0],["2010-07-27",9.9678,10.0128,9.807,9.8456,168600.0],["2010-07-28",9.807,9.9871,9.6205,9.8906,210700.0],["2010-07-29",9.942,10.1285,9.8006,9.9549,82700.0],["2010-07-30",9.7941,9.9678,9.7362,9.807,91600.0],["2010-08-02",9.9871,10.1543,9.8006,9.9871,73600.0],["2010-08-03",9.9292,10.1478,9.8006,9.9292,52200.0],["2010-08-04",9.9485,10.1157,9.7748,9.8649,49400.0],["2010-08-05",9.7684,10.0578,9.5369,9.5498,108900.0],["2010-08-06",9.4083,9.5047,9.0739,9.2475,47800.0],["2010-08-09",9.344,9.7813,9.2604,9.717,46100.0],["2010-08-10",9.4404,9.6205,9.2282,9.4533,70000.0],["2010-08-11",9.3311,9.3568,9.1189,9.1575,90500.0],["2010-08-12",9.0739,9.2025,9.0417,9.0996,49200.0],["2010-08-13",9.0803,9.1125,9.016,9.0289,38200.0],["2010-08-16",9.0289,9.0932,8.8038,8.9453,44200.0],["2010-08-17",9.061,9.1318,8.9388,9.016,30900.0],["2010-08-18",8.9774,9.0031,8.7845,8.9517,53500.0],["2010-08-19",8.9517,8.9517,8.5723,8.6366,62900.0],["2010-08-20",8.5851,8.7395,8.5208,8.7395,62000.0],["2010-08-23",8.8166,8.8166,8.3922,8.3986,42300.0],["2010-08-24",8.3729,8.4758,8.2636,8.3343,40000.0],["2010-08-25",8.3215,8.7588,8.315,8.6816,99100.0],["2010-08-26",8.7137,8.8359,8.508,8.598,54300.0],["2010-08-27",8.6945,9.0739,8.6559,9.0482,58000.0],["2010-08-30",9.0031,9.0289,8.8295,8.9067,117900.0],["2010-08-31",8.926,9.1896,8.6237,8.6237,446600.0],["2010-09-01",8.733,8.9838,8.6109,8.9774,103100.0],["2010-09-02",8.9324,8.9581,8.6752,8.8938,32400.0],["2010-09-03",8.971,9.1253,8.9002,9.0096,85700.0],["2010-09-07",8.9517,8.9517,8.7266,8.8166,62600.0],["2010-09-08",8.8488,9.016,8.7845,8.8102,24100.0],["2010-09-09",8.9388,9.0417,8.733,8.7781,25500.0],["2010-09-10",8.7781,8.9067,8.7073,8.733,22800.0],["2010-09-13",8.8424,9.5369,8.8424,9.4147,98900.0],["2010-09-14",9.4147,9.4147,9.1832,9.2346,48800.0],["2010-09-15",9.2607,9.4104,8.9548,9.3258,58800.0],["2010-09-16",9.2867,9.3388,8.9873,9.1305,33600.0],["2010-09-17",9.2477,9.2867,9.085,9.2412,110600.0],["2010-09-20",9.2346,9.7553,9.1435,9.7553,67500.0],["2010-09-21",9.7162,9.7553,9.4754,9.5275,49300.0],["2010-09-22",9.5015,9.5015,9.2086,9.2477,34700.0],["2010-09-23",9.1566,9.4624,9.0394,9.111,32900.0],["2010-09-24",9.2542,9.7553,9.1435,9.7488,50700.0],["2010-09-27",9.7618,9.7618,9.4299,9.5015,16900.0],["2010-09-28",9.5535,9.7097,9.4169,9.7032,52000.0],["2010-09-29",9.6446,9.7488,9.521,9.7423,40100.0],["2010-09-30",9.7618,9.9635,9.7488,9.8984,98800.0],["2010-10-01",9.97,10.2759,9.8138,10.1262,99700.0],["2010-10-04",10.1262,10.1262,9.944,9.9961,69700.0],["2010-10-05",10.1327,10.3475,10.0221,10.341,57500.0],["2010-10-06",10.2238,10.4581,10.0807,10.4321,63700.0],["2010-10-07",10.4711,10.5492,10.2824,10.4061,43100.0],["2010-10-08",10.2499,10.6599,10.2499,10.5297,45700.0],["2010-10-11",10.4972,10.6469,10.393,10.5362,13100.0],["2010-10-12",10.4842,10.6078,10.4451,10.5167,14900.0],["2010-10-13",10.5622,11.0308,10.38,10.6534,437400.0],["2010-10-14",10.6273,10.6273,10.2238,10.5232,62100.0],["2010-10-15",10.6403,10.8161,10.4907,10.6013,87900.0],["2010-10-18",10.6599,10.9657,10.4842,10.9072,60100.0],["2010-10-19",10.7119,11.0308,10.5362,10.6338,43700.0],["2010-10-20",10.7445,10.9007,10.4516,10.7705,84200.0],["2010-10-21",10.8486,10.8746,10.4061,10.6078,57000.0],["2010-10-22",10.5688,10.6924,10.4451,10.6794,61000.0],["2010-10-25",10.7054,10.8486,10.4972,10.6273,45300.0],["2010-10-26",10.5362,10.7965,10.5232,10.738,48500.0],["2010-10-27",10.6468,10.8226,10.5232,10.738,67000.0],["2010-10-28",10.8616,10.8616,10.5818,10.6534,49700.0],["2010-10-29",10.6013,10.7184,10.5102,10.6403,34900.0],["2010-11-01",10.5883,10.6534,10.3215,10.4776,68400.0],["2010-11-02",10.6403,10.777,10.6013,10.777,50100.0],["2010-11-03",10.764,10.9007,10.6664,10.9007,23000.0],["2010-11-04",10.9983,11.4668,10.9983,11.4668,91400.0],["2010-11-05",11.5124,11.61,11.1545,11.2195,38900.0],["2010-11-08",11.1415,11.3302,11.0048,11.3237,48600.0],["2010-11-09",11.3822,11.5059,11.148,11.213,46700.0],["2010-11-10",11.2716,11.6816,11.0894,11.6751,48200.0],["2010-11-11",11.5254,11.6946,11.3302,11.61,45700.0],["2010-11-12",11.4603,11.4603,11.148,11.148,48500.0],["2010-11-15",11.2781,11.5254,11.2456,11.2781,34200.0],["2010-11-16",11.1805,11.3887,10.9527,11.3562,170000.0],["2010-11-17",11.3562,11.5059,11.2716,11.3692,29900.0],["2010-11-18",11.5514,11.7727,11.3432,11.7272,72000.0],["2010-11-19",11.7337,11.7337,11.5384,11.5775,106900.0],["2010-11-22",11.5319,11.5319,11.1284,11.4083,45200.0],["2010-11-23",11.2326,11.4148,11.1284,11.3822,56200.0],["2010-11-24",11.5254,11.5579,11.3237,11.4473,82800.0],["2010-11-26",11.3237,11.4148,11.2521,11.3822,20900.0],["2010-11-29",11.3041,11.4148,11.1219,11.3887,41400.0],["2010-11-30",11.226,11.3953,11.174,11.2716,126400.0],["2010-12-01",11.3887,11.5189,11.2781,11.3887,121500.0],["2010-12-02",11.3822,11.4148,11.2456,11.3887,84000.0],["2010-12-03",11.3172,11.3562,11.0308,11.2846,75000.0],["2010-12-06",11.226,11.3302,11.161,11.174,46100.0],["2010-12-07",11.3302,11.4083,11.174,11.3107,51600.0],["2010-12-08",11.3822,11.3887,11.1545,11.1545,66100.0],["2010-12-09",11.3172,11.3172,11.1805,11.187,57700.0],["2010-12-10",11.1935,11.2456,10.9853,11.2195,67600.0],["2010-12-13",11.3116,11.3181,11.121,11.167,49800.0],["2010-12-14",11.2261,11.259,11.1275,11.2195,63300.0],["2010-12-15",11.2195,11.3247,11.0815,11.121,62300.0],["2010-12-16",11.1735,11.2327,11.1209,11.1735,150700.0],["2010-12-17",11.2064,11.2195,11.0355,11.1012,136100.0],["2010-12-20",11.1538,11.167,11.0421,11.0815,82400.0],["2010-12-21",11.1209,11.3707,11.0421,11.3576,159800.0],["2010-12-22",11.3576,11.5022,11.3247,11.3904,160400.0],["2010-12-23",11.397,11.5087,11.2787,11.3313,72400.0],["2010-12-27",11.3378,11.3707,11.2064,11.3378,48300.0],["2010-12-28",11.3378,11.6008,11.305,11.3378,77900.0],["2010-12-29",11.3378,11.4101,11.2918,11.3116,33600.0],["2010-12-30",11.2721,11.3181,11.1867,11.213,20900.0],["2010-12-31",11.1867,11.3116,11.1078,11.1144,24800.0],["2011-01-03",11.3247,11.5876,11.305,11.4562,173200.0],["2011-01-04",11.4824,11.489,11.0815,11.1144,60400.0],["2011-01-05",11.1144,11.305,11.1144,11.1735,77600.0],["2011-01-06",11.1735,11.1998,11.0618,11.1604,38900.0],["2011-01-07",11.1867,11.1867,10.7595,10.8975,38900.0],["2011-01-10",10.812,11.0749,10.7463,11.0355,35600.0],["2011-01-11",11.1078,11.1538,11.0092,11.1078,37800.0],["2011-01-12",11.2327,11.2787,10.9829,11.0355,23600.0],["2011-01-13",10.9106,11.0684,10.7923,10.8383,24700.0],["2011-01-14",10.8449,11.167,10.8449,11.1538,38300.0],["2011-01-18",11.0749,11.2064,11.0026,11.1144,96200.0],["2011-01-19",11.0749,11.121,10.6937,10.7003,63300.0],["2011-01-20",10.628,10.8778,10.5228,10.536,68500.0],["2011-01-21",10.6149,10.6149,10.3848,10.3914,68500.0],["2011-01-24",10.4242,10.582,10.3125,10.4965,47800.0],["2011-01-25",10.4768,10.7529,10.4571,10.6214,50200.0],["2011-01-26",10.674,10.7989,10.5951,10.7792,52800.0],["2011-01-27",10.7989,10.9106,10.6806,10.8252,24400.0],["2011-01-28",10.8383,10.8383,10.3717,10.5623,66400.0],["2011-01-31",10.2468,10.6346,10.2336,10.2468,52200.0],["2011-02-01",10.2994,10.6411,10.2336,10.5097,74400.0],["2011-02-02",10.4571,10.6017,10.352,10.398,28700.0],["2011-02-03",10.4111,10.5031,10.2796,10.4834,29400.0],["2011-02-04",10.4505,10.582,10.352,10.398,57000.0],["2011-02-07",10.4374,10.7134,10.4374,10.628,139200.0],["2011-02-08",10.5951,10.766,10.5163,10.7595,31000.0],["2011-02-09",10.7595,10.7595,10.5163,10.5688,104000.0],["2011-02-10",10.4768,10.6083,10.4768,10.5491,26100.0],["2011-02-11",10.49,10.8778,10.49,10.7134,35900.0],["2011-02-14",10.7726,10.9106,10.7332,10.7595,18000.0],["2011-02-15",10.7397,10.8778,10.6806,10.7134,25600.0],["2011-02-16",10.7134,10.7397,10.628,10.6872,41900.0],["2011-02-17",10.6872,10.766,10.5163,10.5951,100700.0],["2011-02-18",10.674,10.674,10.5163,10.5557,133800.0],["2011-02-22",10.4571,10.6477,10.4505,10.536,60700.0],["2011-02-23",10.536,10.6149,10.4243,10.4505,59200.0],["2011-02-24",10.49,10.5097,10.4177,10.4965,42100.0],["2011-02-25",10.4965,10.72,10.4834,10.6149,207100.0],["2011-02-28",10.6806,10.6806,10.4571,10.5623,41800.0],["2011-03-01",10.5426,10.5951,10.3651,10.4045,40200.0],["2011-03-02",10.3914,10.4637,10.1153,10.2665,33000.0],["2011-03-03",10.3322,10.5491,10.3059,10.4768,73600.0],["2011-03-04",10.4703,10.536,10.3322,10.3914,36100.0],["2011-03-07",10.4177,10.4768,10.1285,10.2928,49100.0],["2011-03-08",10.3191,10.5886,10.3191,10.5097,41700.0],["2011-03-09",10.5163,10.5557,10.3848,10.398,35500.0],["2011-03-10",10.2862,10.2862,10.1613,10.1811,60400.0],["2011-03-11",10.1811,10.2336,10.0628,10.0825,49700.0],["2011-03-14",10.0227,10.0559,9.8631,9.9695,34400.0],["2011-03-15",9.8432,10.016,9.8432,9.9296,33000.0],["2011-03-16",9.9429,10.0492,9.8166,9.8964,66600.0],["2011-03-17",10.0492,10.1955,9.8764,9.9961,68600.0],["2011-03-18",10.0492,10.3417,9.9961,10.3084,79100.0],["2011-03-21",10.3882,10.5809,10.3882,10.5809,33300.0],["2011-03-22",10.5809,10.5876,10.3948,10.4813,19100.0],["2011-03-23",10.4547,10.5544,10.3151,10.4746,36600.0],["2011-03-24",10.5078,10.6341,10.5012,10.6275,39400.0],["2011-03-25",10.6341,10.8069,10.6075,10.7072,42700.0],["2011-03-28",10.7537,11.2256,10.7338,10.8335,84300.0],["2011-03-29",10.8601,10.9664,10.7471,10.9598,30900.0],["2011-03-30",10.9731,10.993,10.88,10.9864,26400.0],["2011-03-31",10.9864,11.2987,10.8734,11.2855,56900.0],["2011-04-01",11.3586,11.5779,11.1592,11.4848,79700.0],["2011-04-04",11.538,11.6909,11.1392,11.5912,46600.0],["2011-04-05",11.5447,11.6909,11.445,11.4782,45700.0],["2011-04-06",11.5247,11.5314,11.2987,11.3652,48200.0],["2011-04-07",11.3918,11.3918,10.9133,10.9864,53700.0],["2011-04-08",11.0861,11.1126,10.7936,10.7936,24600.0],["2011-04-11",10.767,10.9731,10.6607,10.7936,26500.0],["2011-04-12",10.8003,10.8734,10.5942,10.5942,43000.0],["2011-04-13",10.674,10.7006,10.2752,10.3217,30000.0],["2011-04-14",10.2686,10.5078,10.2686,10.4148,20000.0],["2011-04-15",10.3483,10.7803,10.3217,10.6474,61400.0],["2011-04-18",10.5211,10.6673,10.5078,10.6142,39500.0],["2011-04-19",10.7139,10.7139,10.4281,10.5876,53400.0],["2011-04-20",10.8003,11.0196,10.8003,10.9398,64400.0],["2011-04-21",10.9997,10.9997,10.6541,10.9,41500.0],["2011-04-25",10.8534,11.1259,10.8534,11.1259,52800.0],["2011-04-26",11.1392,11.312,11.1193,11.1858,68100.0],["2011-04-27",11.1725,11.1791,10.993,11.1326,18000.0],["2011-04-28",11.1326,11.2323,10.9465,11.2323,25000.0],["2011-04-29",11.2323,11.2323,11.1127,11.1525,25000.0],["2011-05-02",11.0861,11.106,10.5876,10.5876,44000.0],["2011-05-03",10.5743,10.7139,10.4746,10.5078,36000.0],["2011-05-04",10.5809,10.5942,10.3417,10.3483,36900.0],["2011-05-05",10.3084,10.3151,10.0692,10.0825,80100.0],["2011-05-06",10.222,10.3151,10.0825,10.1356,49000.0],["2011-05-09",10.1489,10.4015,10.1091,10.3417,35000.0],["2011-05-10",10.3882,10.674,10.3284,10.5411,45500.0],["2011-05-11",10.5344,10.5344,10.1489,10.2021,27100.0],["2011-05-12",10.1356,10.4879,10.1356,10.4214,30000.0],["2011-05-13",10.4015,10.4015,10.0891,10.0891,23000.0],["2011-05-16",10.0559,10.1689,9.9961,9.9961,97400.0],["2011-05-17",9.9628,10.1822,9.9562,9.9628,60600.0],["2011-05-18",9.9828,10.0958,9.9429,10.0692,55100.0],["2011-05-19",10.1356,10.1755,9.9429,9.9429,54700.0],["2011-05-20",9.9429,10.0359,9.8698,9.8698,40000.0],["2011-05-23",9.7169,9.9363,9.6505,9.6704,34000.0],["2011-05-24",9.7302,9.7302,9.4843,9.5641,58800.0],["2011-05-25",9.5574,9.697,9.4909,9.6704,66300.0],["2011-05-26",9.6372,9.8964,9.6372,9.8698,50600.0],["2011-05-27",9.9163,9.9828,9.8698,9.9562,14700.0],["2011-05-31",10.0692,10.0692,9.8831,9.9495,107100.0],["2011-06-01",10.0027,10.1224,9.5707,9.5973,64000.0],["2011-06-02",9.6438,9.8033,9.5175,9.7834,42500.0],["2011-06-03",9.6172,9.903,9.3979,9.4045,61000.0],["2011-06-06",9.3846,9.7834,9.3447,9.5641,55900.0],["2011-06-07",9.6837,10.0426,9.6638,9.8631,57700.0],["2011-06-08",9.8033,9.9695,9.7502,9.8233,61100.0],["2011-06-09",9.8764,9.923,9.6837,9.7036,34600.0],["2011-06-10",9.6172,9.7302,9.5641,9.5707,45000.0],["2011-06-13",9.6312,9.6312,9.3555,9.3824,60800.0],["2011-06-14",9.49,9.6245,9.4496,9.5774,44800.0],["2011-06-15",9.4564,9.6178,9.2411,9.3689,40000.0],["2011-06-16",9.3824,9.8128,9.3824,9.685,72400.0],["2011-06-17",9.759,10.0213,9.638,9.7657,100300.0],["2011-06-20",9.7187,10.0012,9.7119,9.9204,28400.0],["2011-06-21",9.9944,10.1626,9.7926,10.1222,45300.0],["2011-06-22",10.0617,10.0617,9.7119,9.7254,49600.0],["2011-06-23",9.6178,9.8666,9.564,9.8397,40300.0],["2011-06-24",9.8666,9.8868,9.6514,9.7187,153600.0],["2011-06-27",9.7523,9.9541,9.6581,9.7927,49600.0],["2011-06-28",9.8599,9.8599,9.7187,9.8196,115900.0],["2011-06-29",9.8532,9.8532,9.6178,9.7187,228000.0],["2011-06-30",9.8196,9.8868,9.7254,9.7456,143000.0],["2011-07-01",9.7456,10.1693,9.7187,9.9608,164200.0],["2011-07-05",10.0011,10.0953,9.9272,10.0146,46000.0],["2011-07-06",10.0819,10.0819,9.9272,10.055,58600.0],["2011-07-07",10.1357,10.3442,10.0751,10.3038,98400.0],["2011-07-08",10.1558,10.2635,10.0213,10.1357,35300.0],["2011-07-11",10.0281,10.1088,9.8935,9.9339,39200.0],["2011-07-12",9.9272,10.102,9.685,9.9944,28200.0],["2011-07-13",10.0886,10.1962,9.8935,10.176,69000.0],["2011-07-14",10.1626,10.2433,10.0213,10.0953,44100.0],["2011-07-15",10.1088,10.1558,9.9608,10.1424,47400.0],["2011-07-18",10.0886,10.25,10.0617,10.2366,54600.0],["2011-07-19",10.3173,10.4921,10.2567,10.4585,47500.0],["2011-07-20",10.5661,10.5863,10.2769,10.4652,62400.0],["2011-07-21",10.4921,10.6872,10.3105,10.6737,66300.0],["2011-07-22",10.6334,10.6804,10.398,10.6603,26500.0],["2011-07-25",10.4518,10.5997,10.4181,10.445,37700.0],["2011-07-26",10.4787,10.5594,10.3105,10.3173,25200.0],["2011-07-27",10.2231,10.3307,10.1222,10.2567,202400.0],["2011-07-28",10.2769,10.398,10.2164,10.2836,49300.0],["2011-07-29",10.1155,10.398,10.1155,10.2904,43300.0],["2011-08-01",10.3912,10.4181,10.2231,10.2971,48900.0],["2011-08-02",10.2635,10.445,10.1558,10.1626,71600.0],["2011-08-03",10.1558,10.3509,9.9877,10.3173,36400.0],["2011-08-04",10.1962,10.3374,9.7725,9.7792,73600.0],["2011-08-05",9.907,9.9675,9.49,9.6783,48000.0],["2011-08-08",9.416,9.8666,8.7098,8.9318,130100.0],["2011-08-09",9.2008,10.1088,8.4475,10.0079,119300.0],["2011-08-10",9.5976,9.5976,8.6291,8.6358,102000.0],["2011-08-11",8.7233,9.416,8.7233,9.2344,101100.0],["2011-08-12",9.3353,9.416,8.7905,8.7905,53200.0],["2011-08-15",8.8981,9.1806,8.878,9.1066,62800.0],["2011-08-16",9.0595,9.1739,8.7838,8.8981,61000.0],["2011-08-17",8.9721,9.1806,8.804,8.9519,31600.0],["2011-08-18",8.73,8.7636,8.4475,8.5013,101600.0],["2011-08-19",8.4071,8.6829,8.1852,8.239,107000.0],["2011-08-22",8.4879,8.508,8.2794,8.3533,39200.0],["2011-08-23",8.4139,9.1672,8.4072,9.147,106600.0],["2011-08-24",9.0932,9.3488,9.0192,9.2613,43200.0],["2011-08-25",9.3891,9.416,8.878,8.925,79500.0],["2011-08-26",8.8511,9.1066,8.6829,9.0797,38100.0],["2011-08-29",9.1873,9.6716,9.1873,9.5774,60900.0],["2011-08-30",9.4765,9.4765,9.1201,9.3151,44800.0],["2011-08-31",9.3555,9.4429,9.0932,9.3084,117000.0],["2011-09-01",9.2748,9.4227,8.7703,8.7771,59400.0],["2011-09-02",8.5887,8.7367,8.239,8.2525,144000.0],["2011-09-06",8.0238,8.3466,8.0171,8.2659,76800.0],["2011-09-07",8.4475,8.8241,8.3735,8.8241,98700.0],["2011-09-08",8.7098,8.8174,8.4206,8.4341,44700.0],["2011-09-09",8.387,8.5349,8.0978,8.1987,92100.0],["2011-09-12",8.0507,8.3802,7.9364,8.3264,39700.0],["2011-09-13",8.4072,8.5955,8.3937,8.5484,76000.0],["2011-09-14",8.6506,8.9642,8.562,8.8552,105000.0],["2011-09-15",8.971,9.1892,8.862,9.1483,97000.0],["2011-09-16",9.3801,9.5232,8.9165,9.3801,186900.0],["2011-09-19",9.2028,9.4346,9.1551,9.421,166600.0],["2011-09-20",9.5096,9.5505,9.3392,9.4619,140500.0],["2011-09-21",9.4346,9.6118,9.046,9.1006,289700.0],["2011-09-22",9.0392,9.3937,8.6915,8.9097,280100.0],["2011-09-23",8.9165,9.196,8.862,8.9438,63800.0],["2011-09-26",9.1687,9.2983,8.8347,9.271,52600.0],["2011-09-27",9.5028,9.6936,9.2642,9.4619,71000.0],["2011-09-28",9.4278,9.4959,8.7597,8.7597,69800.0],["2011-09-29",9.0188,9.1892,8.8279,9.1278,58500.0],["2011-09-30",8.937,9.0733,8.6779,8.6779,70100.0],["2011-10-03",8.7665,9.0528,8.3371,8.3439,179400.0],["2011-10-04",8.2825,9.4346,8.2553,9.3937,158200.0],["2011-10-05",9.421,9.5982,9.2028,9.4687,46500.0],["2011-10-06",9.4278,9.5709,9.3732,9.5505,159000.0],["2011-10-07",9.5982,9.5982,8.9847,9.0597,81400.0],["2011-10-10",9.2983,9.5164,9.196,9.5164,93700.0],["2011-10-11",9.1687,9.6664,9.1687,9.5982,73600.0],["2011-10-12",9.6664,9.68,9.53,9.6118,70700.0],["2011-10-13",9.5028,9.5096,9.2983,9.4959,44700.0],["2011-10-14",9.5982,9.7005,9.3664,9.68,58600.0],["2011-10-17",9.5505,9.5505,9.0665,9.0801,59600.0],["2011-10-18",9.1755,9.6664,9.0324,9.6391,110500.0],["2011-10-19",9.6459,9.6459,9.1006,9.3596,91000.0],["2011-10-20",9.2778,9.4414,9.0324,9.3392,141700.0],["2011-10-21",9.4755,9.4755,8.8279,9.3255,148900.0],["2011-10-24",9.3255,9.7141,9.3187,9.7004,74100.0],["2011-10-25",9.6391,9.6596,9.3119,9.4073,145500.0],["2011-10-26",9.605,9.755,9.4073,9.6595,69400.0],["2011-10-27",10.0481,10.4367,9.6118,10.1572,169300.0],["2011-10-28",10.1435,10.2254,9.9799,10.0345,78400.0],["2011-10-31",9.83,10.0549,9.7277,9.83,59800.0],["2011-11-01",9.4141,9.9254,9.2642,9.3392,88800.0],["2011-11-02",9.5368,9.8436,9.4959,9.8163,77500.0],["2011-11-03",9.939,10.2322,9.5641,10.2254,77700.0],["2011-11-04",10.089,10.1776,9.905,10.0822,47300.0],["2011-11-07",10.1095,10.3276,9.9322,10.2254,73900.0],["2011-11-08",10.2594,10.4639,10.0822,10.4435,111500.0],["2011-11-09",10.0481,10.2117,9.8641,9.9459,151500.0],["2011-11-10",10.1299,10.2049,9.939,10.014,33300.0],["2011-11-11",9.83,10.2663,9.83,10.1231,118800.0],["2011-11-14",10.1095,10.1708,9.6186,9.7482,65300.0],["2011-11-15",9.6936,10.0617,9.6595,10.0277,47900.0],["2011-11-16",9.9527,10.2731,9.7891,9.8368,88200.0],["2011-11-17",9.9186,10.0277,9.6664,9.7209,33700.0],["2011-11-18",9.7414,9.9322,9.7414,9.905,38700.0],["2011-11-21",9.6868,9.755,9.4414,9.4687,82000.0],["2011-11-22",9.4687,9.5846,9.3596,9.4278,50200.0],["2011-11-23",9.3596,9.3596,8.9438,8.9847,80500.0],["2011-11-25",8.937,9.1824,8.862,8.862,23800.0],["2011-11-28",9.196,9.4414,9.1074,9.4346,64000.0],["2011-11-29",9.4141,9.4141,9.1074,9.1687,26800.0],["2011-11-30",9.5232,10.1163,9.2642,10.1026,188600.0],["2011-12-01",10.0413,10.0413,9.68,9.8504,86000.0],["2011-12-02",10.014,10.1095,9.8845,9.9595,84300.0],["2011-12-05",10.1572,10.2254,9.9663,10.2117,67900.0],["2011-12-06",10.2117,10.239,10.0617,10.1913,59600.0],["2011-12-07",10.0958,10.2526,9.8777,10.1913,86400.0],["2011-12-08",10.0822,10.0822,9.6255,9.6527,41000.0],["2011-12-09",9.7209,10.1367,9.7209,10.0617,58900.0],["2011-12-12",9.8962,9.9031,9.71,9.8755,48000.0],["2011-12-13",9.9652,10.0342,9.5928,9.6549,34700.0],["2011-12-14",9.579,10.0066,9.579,9.9859,66300.0],["2011-12-15",10.1376,10.2617,9.848,10.241,65300.0],["2011-12-16",10.3445,10.4135,9.9997,10.0204,133800.0],["2011-12-19",10.1307,10.2135,9.8342,9.8411,51200.0],["2011-12-20",10.1238,10.3169,10.1238,10.31,121600.0],["2011-12-21",10.2204,10.3376,10.1445,10.31,31600.0],["2011-12-22",10.3307,10.441,10.3307,10.4135,89400.0],["2011-12-23",10.441,10.441,10.3169,10.3997,9200.0],["2011-12-27",10.3445,10.3721,10.2273,10.3445,22000.0],["2011-12-28",10.3514,10.4066,10.1652,10.1997,26700.0],["2011-12-29",10.2824,10.5721,10.2686,10.5031,24700.0],["2011-12-30",10.4686,10.5514,10.3169,10.3445,40700.0],["2012-01-03",10.7031,10.9169,10.5859,10.8548,102700.0],["2012-01-04",10.779,10.8341,10.441,10.6755,73600.0],["2012-01-05",10.5928,10.8617,10.5238,10.841,31400.0],["2012-01-06",10.6824,10.6893,10.5031,10.5514,51000.0],["2012-01-09",10.4617,10.71,10.3652,10.6272,49800.0],["2012-01-10",10.8272,10.8341,10.3652,10.4479,73900.0],["2012-01-11",10.3997,10.5307,10.2824,10.4135,35200.0],["2012-01-12",10.3997,10.4755,10.2755,10.4066,26100.0],["2012-01-13",10.1997,10.3445,10.1997,10.2686,34100.0],["2012-01-17",10.3445,10.4479,10.2273,10.3169,68200.0],["2012-01-18",10.31,10.6686,10.1445,10.5721,67400.0],["2012-01-19",10.5721,10.5997,10.4204,10.5031,44100.0],["2012-01-20",10.4686,10.6548,10.2962,10.641,52100.0],["2012-01-23",10.6548,10.6686,10.379,10.4755,38900.0],["2012-01-24",10.3997,10.6204,10.3652,10.5928,40200.0],["2012-01-25",10.5859,10.779,10.5583,10.6893,45600.0],["2012-01-26",10.7445,10.7445,10.4204,10.71,37200.0],["2012-01-27",10.641,10.8548,10.6135,10.8272,30900.0],["2012-01-30",10.7514,10.9859,10.7169,10.9238,43200.0],["2012-01-31",11.0341,11.0341,10.8134,10.8824,127200.0],["2012-02-01",10.8962,11.0686,10.8203,10.9652,155300.0],["2012-02-02",10.9652,10.9927,10.91,10.9652,118900.0],["2012-02-03",11.0755,11.3927,11.0341,11.3514,81700.0],["2012-02-06",11.3169,11.3514,10.9031,10.9859,48300.0],["2012-02-07",10.9514,11.11,10.841,10.8479,39400.0],["2012-02-08",10.8617,11.0755,10.7859,10.8341,31400.0],["2012-02-09",10.8134,10.9996,10.6755,10.7583,47400.0],["2012-02-10",10.6686,10.7169,10.5514,10.5514,26400.0],["2012-02-13",10.6755,10.8686,10.641,10.8686,28200.0],["2012-02-14",10.8341,10.8548,10.5997,10.8272,28500.0],["2012-02-15",10.8962,10.9996,10.5859,10.6617,52500.0],["2012-02-16",10.6824,11.1307,10.6824,11.0962,38000.0],["2012-02-17",11.1376,11.1996,10.9721,11.1927,40800.0],["2012-02-21",11.2065,11.3652,10.9652,11.1858,38400.0],["2012-02-22",11.1376,11.1376,10.7859,10.7859,36700.0],["2012-02-23",10.8203,11.1652,10.7307,11.1514,35100.0],["2012-02-24",11.1445,11.2065,10.9031,10.9169,28900.0],["2012-02-27",10.8066,10.8134,10.6341,10.7583,83200.0],["2012-02-28",10.7721,10.8686,10.6893,10.7169,22100.0],["2012-02-29",10.7652,10.8617,10.4617,10.4617,66200.0],["2012-03-01",10.4893,10.8203,10.3721,10.3859,57200.0],["2012-03-02",10.4066,10.4479,9.9445,9.9721,81200.0],["2012-03-05",9.979,10.2962,9.9514,10.2686,37800.0],["2012-03-06",10.1031,10.2617,9.9997,9.9997,38500.0],["2012-03-07",10.0962,10.2066,10.0135,10.1997,43400.0],["2012-03-08",10.2479,10.4066,10.0273,10.3928,35800.0],["2012-03-09",10.3859,10.9721,10.3376,10.8203,105100.0],["2012-03-12",10.7855,10.9249,10.6739,10.8273,33600.0],["2012-03-13",10.9737,11.1341,10.5972,11.1132,90700.0],["2012-03-14",11.0365,11.155,10.7158,11.0783,45100.0],["2012-03-15",11.1132,11.2944,10.9877,11.2735,57500.0],["2012-03-16",11.3084,11.5036,11.1201,11.4687,108000.0],["2012-03-19",11.4199,11.8452,11.0783,11.65,59200.0],["2012-03-20",11.5384,11.6709,11.3363,11.392,60300.0],["2012-03-21",11.4757,11.5036,11.2735,11.2805,57200.0],["2012-03-22",11.1341,11.148,10.8831,11.0504,27700.0],["2012-03-23",11.0156,11.3851,11.0086,11.3363,46000.0],["2012-03-26",11.4966,11.5942,11.3293,11.5315,60700.0],["2012-03-27",11.5594,11.6918,11.3781,11.406,29100.0],["2012-03-28",11.4408,11.6361,11.3641,11.6012,32000.0],["2012-03-29",11.4687,11.5524,11.1968,11.4269,23400.0],["2012-03-30",11.5454,11.5454,11.3502,11.3502,68700.0],["2012-04-02",11.392,11.9637,11.2805,11.8661,80800.0],["2012-04-03",11.8661,11.9358,11.3641,11.5872,64300.0],["2012-04-04",11.399,11.4478,11.1829,11.2456,47000.0],["2012-04-05",11.1968,11.2387,11.0574,11.1201,38000.0],["2012-04-09",10.911,10.9458,10.66,10.7855,52100.0],["2012-04-10",10.7925,10.8901,10.4578,10.6739,71700.0],["2012-04-11",10.7646,11.0574,10.7506,11.0504,47700.0],["2012-04-12",10.9807,11.0922,10.9458,10.9668,35500.0],["2012-04-13",10.8831,10.8831,10.6042,10.6042,41100.0],["2012-04-16",10.653,10.8831,10.6112,10.8064,15200.0],["2012-04-17",10.9598,11.3014,10.904,11.0853,34500.0],["2012-04-18",10.9807,10.9807,10.66,10.7088,40400.0],["2012-04-19",10.7088,10.8482,10.5066,10.5415,53500.0],["2012-04-20",11.2387,11.2387,10.7018,10.7855,70400.0],["2012-04-23",10.5484,10.6321,10.4927,10.5066,47000.0],["2012-04-24",10.5694,10.8064,10.5694,10.7994,30000.0],["2012-04-25",11.0016,11.0016,10.7367,10.897,54000.0],["2012-04-26",10.8761,11.0992,10.8622,11.0574,32600.0],["2012-04-27",11.0644,11.3084,10.9807,11.2805,66100.0],["2012-04-30",11.2317,11.2456,11.141,11.155,52000.0],["2012-05-01",11.148,11.3572,10.904,10.9319,65000.0],["2012-05-02",10.8691,11.0434,10.7715,10.8691,46000.0],["2012-05-03",10.8134,10.9807,10.7297,10.8761,59000.0],["2012-05-04",10.7855,10.8203,10.5833,10.6949,69200.0],["2012-05-07",10.6042,10.9877,10.6042,10.7994,34000.0],["2012-05-08",10.6809,11.0086,10.6809,10.8831,38500.0],["2012-05-09",10.6948,10.9458,10.6879,10.7785,49000.0],["2012-05-10",10.911,10.9737,10.7855,10.8691,50000.0],["2012-05-11",10.7158,10.897,10.7088,10.7925,49000.0],["2012-05-14",10.6251,10.7994,10.6251,10.7158,56800.0],["2012-05-15",10.6948,10.8552,10.6948,10.7785,95000.0],["2012-05-16",10.8203,10.9667,10.7646,10.7925,31700.0],["2012-05-17",10.7785,10.8901,10.6391,10.7715,45900.0],["2012-05-18",10.7367,10.8064,10.6042,10.646,49200.0],["2012-05-21",10.6879,10.7855,10.5833,10.7158,51300.0],["2012-05-22",10.7018,10.7785,10.3253,10.416,74000.0],["2012-05-23",10.2975,10.5763,10.2486,10.5484,52000.0],["2012-05-24",10.5763,10.7297,10.3811,10.7297,47300.0],["2012-05-25",10.7158,10.7367,10.5484,10.5624,30900.0],["2012-05-29",10.7367,10.7367,10.5624,10.6391,43700.0],["2012-05-30",10.5624,10.6739,10.4439,10.4787,48600.0],["2012-05-31",10.5275,10.7367,10.4369,10.66,83400.0],["2012-06-01",10.3951,10.646,10.2417,10.2486,56300.0],["2012-06-04",10.3463,10.5554,10.3323,10.4369,38500.0],["2012-06-05",10.409,10.6112,10.409,10.4927,48600.0],["2012-06-06",10.5554,10.66,10.5206,10.5275,102800.0],["2012-06-07",10.667,10.667,10.4996,10.5275,85400.0],["2012-06-08",10.4927,10.6182,10.4787,10.5833,120700.0],["2012-06-11",10.66,10.66,10.416,10.416,45900.0],["2012-06-12",10.5077,10.6275,10.4019,10.5782,41000.0],["2012-06-13",10.55,10.6416,10.3384,10.3596,73800.0],["2012-06-14",10.3384,10.6205,10.3384,10.5711,80600.0],["2012-06-15",10.557,10.825,10.5429,10.7756,121600.0],["2012-06-18",10.6628,10.9801,10.6628,10.8885,62500.0],["2012-06-19",10.9096,11.2763,10.9096,11.234,57300.0],["2012-06-20",11.2411,11.2975,11.0154,11.1423,28400.0],["2012-06-21",11.1282,11.2693,10.7615,10.7756,36900.0],["2012-06-22",10.9026,11.1,10.8744,11.0718,82500.0],["2012-06-25",10.8744,10.959,10.7545,10.8532,20300.0],["2012-06-26",10.8955,10.9378,10.7756,10.8603,17000.0],["2012-06-27",10.9096,10.9942,10.8038,10.9942,82500.0],["2012-06-28",10.8462,10.8955,10.7192,10.8814,34500.0],["2012-06-29",11.1,11.2129,10.959,11.0789,70800.0],["2012-07-02",11.1917,11.3821,11.0577,11.3751,225200.0],["2012-07-03",11.3821,11.4738,11.2975,11.4456,90500.0],["2012-07-05",11.3892,11.4456,11.2834,11.3469,58100.0],["2012-07-06",11.2693,11.4103,11.1988,11.2552,74900.0],["2012-07-09",11.1988,11.3398,11.1212,11.2199,46200.0],["2012-07-10",11.0436,11.2552,11.0436,11.1494,83600.0],["2012-07-11",11.1212,11.3045,11.1212,11.2904,43300.0],["2012-07-12",11.1706,11.3821,11.1494,11.3328,56900.0],["2012-07-13",11.3468,11.5655,11.3468,11.509,66600.0],["2012-07-16",11.4597,11.5373,11.3257,11.3751,61700.0],["2012-07-17",11.4879,11.5161,11.3045,11.3892,159200.0],["2012-07-18",11.7136,11.9181,11.3821,11.5725,241500.0],["2012-07-19",11.643,11.7911,11.4597,11.6854,452900.0],["2012-07-20",11.6148,11.911,11.5655,11.8617,172100.0],["2012-07-23",11.6289,11.9533,11.6289,11.8758,118500.0],["2012-07-24",11.9463,11.9463,11.7418,11.8476,76300.0],["2012-07-25",11.9533,11.9533,11.8334,11.8617,36500.0],["2012-07-26",11.9956,12.1155,11.9392,12.0944,94900.0],["2012-07-27",12.1226,12.4822,12.0521,12.3906,174500.0],["2012-07-30",12.4188,12.5669,12.3694,12.4117,83400.0],["2012-07-31",12.3976,12.5175,12.3765,12.4822,85400.0],["2012-08-01",12.5175,12.5951,12.2989,12.2989,115100.0],["2012-08-02",12.2213,12.4329,12.2072,12.3271,90400.0],["2012-08-03",12.5246,12.8066,12.5175,12.7361,102500.0],["2012-08-06",12.7009,12.9054,12.6515,12.6797,51700.0],["2012-08-07",12.7573,12.9547,12.6233,12.8349,72200.0],["2012-08-08",12.7925,12.8278,12.6092,12.7643,32400.0],["2012-08-09",12.7361,12.7925,12.6233,12.6585,24400.0],["2012-08-10",12.6515,12.6515,12.454,12.5457,37800.0],["2012-08-13",12.5739,12.6374,12.3765,12.5528,79800.0],["2012-08-14",12.6162,12.6515,12.3906,12.4963,41100.0],["2012-08-15",12.4752,12.588,12.4752,12.5528,28800.0],["2012-08-16",12.5598,12.7361,12.4822,12.7079,30500.0],["2012-08-17",12.6797,12.9829,12.6162,12.9336,89200.0],["2012-08-20",12.8772,13.0464,12.7502,12.9829,56200.0],["2012-08-21",13.0112,13.1733,12.8631,12.9265,55000.0],["2012-08-22",12.849,13.1875,12.7502,12.8278,24900.0],["2012-08-23",12.7714,12.856,12.6797,12.7573,21700.0],["2012-08-24",12.6868,12.8913,12.6303,12.8842,24900.0],["2012-08-27",12.9054,13.0464,12.7855,12.9829,28200.0],["2012-08-28",12.9618,13.1663,12.9618,13.1663,36400.0],["2012-08-29",13.1592,13.3285,13.1592,13.2439,20900.0],["2012-08-30",13.1663,13.1663,12.7714,12.8631,80800.0],["2012-08-31",12.9477,13.0817,12.7925,12.8983,251100.0],["2012-09-04",12.9547,13.2721,12.8983,13.2509,91700.0],["2012-09-05",13.2086,13.3355,13.1451,13.3003,122500.0],["2012-09-06",13.3849,13.7446,13.265,13.7093,99800.0],["2012-09-07",13.8151,13.8292,13.6176,13.6599,37500.0],["2012-09-10",13.667,13.7446,13.5894,13.6599,29300.0],["2012-09-11",13.7164,13.7728,13.5753,13.7093,65400.0],["2012-09-12",13.7235,13.7591,13.6453,13.752,31100.0],["2012-09-13",13.752,14.2073,13.7022,14.0508,58000.0],["2012-09-14",14.0864,14.186,14.001,14.0223,61200.0],["2012-09-17",13.9654,14.065,13.8872,14.0437,22900.0],["2012-09-18",13.9227,14.0935,13.9156,14.0935,39200.0],["2012-09-19",14.0864,14.186,13.9868,14.001,32900.0],["2012-09-20",13.8729,13.9512,13.7022,13.8231,23900.0],["2012-09-21",14.0437,14.0437,13.254,13.5101,179600.0],["2012-09-24",13.503,13.7805,13.503,13.6809,65400.0],["2012-09-25",13.7662,13.9085,13.567,13.567,55600.0],["2012-09-26",13.5741,13.7093,13.4247,13.6951,84800.0],["2012-09-27",13.6453,13.9298,13.5314,13.9298,72100.0],["2012-09-28",13.8445,14.0864,13.6951,13.9512,52600.0],["2012-10-01",14.1291,14.2287,13.937,14.2287,97200.0],["2012-10-02",14.314,14.5488,13.9939,14.1433,32800.0],["2012-10-03",14.1077,14.25,13.9725,13.9868,19700.0],["2012-10-04",13.9868,14.1789,13.7093,14.1789,41500.0],["2012-10-05",14.1931,14.3923,14.1219,14.186,42600.0],["2012-10-08",13.8872,14.0508,13.8303,13.9654,44600.0],["2012-10-09",13.9654,14.0152,13.6239,13.6951,27400.0],["2012-10-10",13.6809,14.0081,13.6097,13.8658,29500.0],["2012-10-11",13.9868,14.0152,13.9085,13.9441,17300.0],["2012-10-12",13.9085,13.9085,13.5457,13.567,110800.0],["2012-10-15",13.6453,13.8018,13.5812,13.7733,37100.0],["2012-10-16",13.9014,14.001,13.7733,13.8303,57000.0],["2012-10-17",13.8587,13.8587,13.2255,13.5386,73200.0],["2012-10-18",13.4816,13.6524,13.0975,13.0975,45300.0],["2012-10-19",13.0406,13.19,12.8129,12.9267,53800.0],["2012-10-22",12.9267,13.0548,12.8769,13.0192,19300.0],["2012-10-23",12.9196,13.0192,12.8271,12.9979,22100.0],["2012-10-24",13.0406,13.1259,12.82,12.9267,21900.0],["2012-10-25",13.0761,13.19,12.9338,13.1757,24100.0],["2012-10-26",13.19,13.19,13.005,13.0406,24700.0],["2012-10-31",13.0832,13.1971,12.9054,13.0975,34700.0],["2012-11-01",13.1473,13.1615,12.8414,13.0477,75100.0],["2012-11-02",13.1188,13.1188,12.8058,12.8769,49400.0],["2012-11-05",12.9125,13.1259,12.8414,13.0335,13700.0],["2012-11-06",13.1188,13.4034,13.0619,13.4034,60800.0],["2012-11-07",13.2184,13.2184,12.8271,12.8912,59600.0],["2012-11-08",12.8912,13.0548,12.4928,12.5497,40100.0],["2012-11-09",12.4785,12.7133,12.3576,12.5497,29800.0],["2012-11-12",12.6991,12.6991,12.3932,12.5212,10700.0],["2012-11-13",12.4928,12.6279,11.8169,11.9948,97800.0],["2012-11-14",12.1442,12.2936,11.8596,11.9378,33600.0],["2012-11-15",11.9023,12.2295,11.9023,12.0944,31300.0],["2012-11-16",12.0517,12.1797,11.7884,11.9663,62500.0],["2012-11-19",12.0659,12.2936,11.9948,12.2082,33800.0],["2012-11-20",12.1442,12.3149,11.9592,12.0944,30500.0],["2012-11-21",12.0588,12.1086,11.76,12.009,35100.0],["2012-11-23",12.0446,12.3078,12.0374,12.3078,12900.0],["2012-11-26",12.3149,12.3718,12.2011,12.322,24600.0],["2012-11-27",12.3434,12.9552,12.2153,12.6635,109900.0],["2012-11-28",12.571,12.635,12.3932,12.5852,25600.0],["2012-11-29",12.7346,12.8769,12.6635,12.8769,25700.0],["2012-11-30",12.9338,13.1615,12.507,13.1046,95500.0],["2012-12-03",12.8983,13.0406,12.5852,12.8342,55200.0],["2012-12-04",12.8912,12.9481,12.635,12.941,81000.0],["2012-12-05",13.0406,13.1046,12.8414,12.9054,27100.0],["2012-12-06",12.82,12.82,12.6066,12.7418,15900.0],["2012-12-07",12.8414,12.8414,12.3647,12.5283,39100.0],["2012-12-10",12.5781,12.6706,12.4643,12.6635,43500.0],["2012-12-11",12.7844,12.9623,12.5497,12.9623,67600.0],["2012-12-12",13.3214,13.6014,12.9767,13.0557,72000.0],["2012-12-13",13.0341,13.2855,12.9264,12.9623,25800.0],["2012-12-14",12.8905,13.228,12.6607,12.9192,44300.0],["2012-12-17",13.0198,13.3573,13.0198,13.3142,48100.0],["2012-12-18",13.2998,13.6086,13.1849,13.6086,53600.0],["2012-12-19",13.623,13.6804,13.2639,13.6374,46700.0],["2012-12-20",13.6445,13.7666,13.2424,13.6445,57900.0],["2012-12-21",13.781,13.781,13.4004,13.6445,191500.0],["2012-12-24",13.6374,13.6374,13.3501,13.5081,9400.0],["2012-12-26",13.5799,13.6445,12.9838,13.544,25900.0],["2012-12-27",13.5943,13.5943,13.1275,13.4219,34500.0],["2012-12-28",13.3716,13.5871,13.2783,13.2783,24400.0],["2012-12-31",13.3716,13.7666,13.3286,13.7451,91400.0],["2013-01-02",14.1329,14.3627,13.8743,14.3124,102500.0],["2013-01-03",14.2909,14.2909,14.097,14.2478,36600.0],["2013-01-04",14.3483,14.3483,14.0826,14.3124,36100.0],["2013-01-07",14.1544,14.2406,13.8528,13.9964,23700.0],["2013-01-08",14.061,14.2908,14.0036,14.1113,55400.0],["2013-01-09",14.1975,14.2621,14.0898,14.2047,20100.0],["2013-01-10",14.2262,14.3627,14.0682,14.1329,31300.0],["2013-01-11",14.1831,14.1831,13.9821,14.0826,33300.0],["2013-01-14",14.0611,14.255,14.018,14.097,27800.0],["2013-01-15",13.9749,14.3339,13.9749,14.3196,29800.0],["2013-01-16",14.3268,14.3268,13.7163,13.781,29000.0],["2013-01-17",13.8672,14.3052,13.623,13.9821,31900.0],["2013-01-18",13.9318,13.9318,13.5727,13.6158,56200.0],["2013-01-22",13.5871,13.8312,13.2855,13.7882,46500.0],["2013-01-23",13.7882,13.7882,13.3142,13.544,59200.0],["2013-01-24",13.6014,13.7235,13.3716,13.7163,63800.0],["2013-01-25",13.781,13.7882,13.5368,13.6876,66700.0],["2013-01-28",13.6086,13.8025,13.4794,13.7666,41100.0],["2013-01-29",13.7235,13.8672,13.623,13.8384,55800.0],["2013-01-30",13.781,13.86,13.5727,13.6589,32800.0],["2013-01-31",13.6661,13.9677,13.5655,13.9677,94900.0],["2013-02-01",14.0682,14.219,13.9677,14.0826,39600.0],["2013-02-04",14.0251,14.1113,13.9246,13.9821,49300.0],["2013-02-05",13.9677,14.2765,13.9677,14.0682,25700.0],["2013-02-06",14.018,14.0682,13.702,13.9605,23100.0],["2013-02-07",13.6876,13.8456,13.3716,13.6158,353400.0],["2013-02-08",13.9174,13.9821,13.5871,13.939,171900.0],["2013-02-11",14.219,14.7935,13.9964,14.6858,122400.0],["2013-02-12",14.6858,15.4829,14.6858,15.3537,91200.0],["2013-02-13",15.4111,15.684,15.3681,15.6697,131500.0],["2013-02-14",15.5835,15.763,15.5763,15.6625,124200.0],["2013-02-15",15.7918,15.7989,15.6194,15.7415,88200.0],["2013-02-19",15.7989,15.9569,15.7415,15.9282,71400.0],["2013-02-20",15.9713,15.9713,15.7487,15.7702,162100.0],["2013-02-21",15.7415,15.8348,15.6553,15.7918,49700.0],["2013-02-22",15.9138,15.9928,15.447,15.7989,106200.0],["2013-02-25",15.7989,15.7989,15.6409,15.7271,119900.0],["2013-02-26",15.7846,15.7918,15.4686,15.5763,88400.0],["2013-02-27",15.5117,15.8348,15.4901,15.6912,90200.0],["2013-02-28",15.6481,15.9641,15.526,15.8061,55000.0],["2013-03-01",15.605,15.9569,15.5332,15.8564,98100.0],["2013-03-04",15.8348,15.9497,15.6768,15.8061,74700.0],["2013-03-05",15.8061,16.1364,15.6625,16.0359,76900.0],["2013-03-06",16.0431,16.0431,15.8133,15.9569,70500.0],["2013-03-07",16.0,16.1436,15.7846,16.1221,42000.0],["2013-03-08",16.316,16.316,16.0144,16.1149,45600.0],["2013-03-11",16.0359,16.158,15.8851,15.9713,39300.0],["2013-03-12",15.8851,15.9138,15.7343,15.7343,23500.0],["2013-03-13",15.7343,16.1724,15.5476,16.0862,74000.0],["2013-03-14",16.1007,16.3033,16.05,16.2816,75600.0],["2013-03-15",16.3177,16.5421,16.0572,16.3829,276300.0],["2013-03-18",16.1368,16.5565,16.1368,16.3539,163100.0],["2013-03-19",16.3467,16.5638,16.173,16.3684,71400.0],["2013-03-20",16.4335,16.4335,15.7171,16.3612,75200.0],["2013-03-21",16.2237,16.5131,16.2237,16.4408,47400.0],["2013-03-22",16.5565,16.5927,16.3974,16.4625,34100.0],["2013-03-25",16.4769,16.6723,16.4118,16.4769,59000.0],["2013-03-26",16.6217,16.6217,16.2092,16.3395,32300.0],["2013-03-27",16.1658,16.4335,16.1441,16.3105,30700.0],["2013-03-28",16.3756,16.3756,16.0934,16.1947,127000.0],["2013-04-01",16.2164,16.2164,15.6882,16.05,98100.0],["2013-04-02",16.1803,16.3395,16.1368,16.2671,147700.0],["2013-04-03",16.2526,16.3539,15.8474,15.9053,65700.0],["2013-04-04",15.9198,15.9632,15.6014,15.681,51700.0],["2013-04-05",15.3915,15.5579,15.3481,15.4928,53700.0],["2013-04-08",15.5797,15.7027,15.3481,15.6665,34400.0],["2013-04-09",15.6665,15.8546,15.5579,15.7027,64500.0],["2013-04-10",15.7461,15.9849,15.6303,15.9487,44700.0],["2013-04-11",15.898,16.0138,15.7678,15.9704,35100.0],["2013-04-12",15.8474,16.0138,15.6954,15.8619,62500.0],["2013-04-15",15.7461,15.8112,15.3915,15.4711,93900.0],["2013-04-16",15.6448,15.8763,15.5435,15.8619,77200.0],["2013-04-17",15.7533,15.8836,15.529,15.8112,170300.0],["2013-04-18",15.7967,15.8402,15.652,15.7171,65900.0],["2013-04-19",15.681,15.8184,15.5796,15.7823,34600.0],["2013-04-22",15.8112,15.9632,15.5941,15.8402,41000.0],["2013-04-23",16.0138,16.0138,15.8691,15.9849,58800.0],["2013-04-24",16.0355,16.0934,15.2974,16.0862,43600.0],["2013-04-25",16.1875,16.2164,16.0138,16.1079,48800.0],["2013-04-26",16.0862,16.202,15.9994,16.1007,59800.0],["2013-04-29",16.1224,16.4263,16.1224,16.3395,73900.0],["2013-04-30",16.3756,16.6072,16.2382,16.5131,26400.0],["2013-05-01",16.4914,16.4914,15.9849,16.0066,215600.0],["2013-05-02",15.927,16.3684,15.927,16.173,50700.0],["2013-05-03",16.4408,16.5927,16.2888,16.4552,50100.0],["2013-05-06",16.3177,16.6579,16.1875,16.6579,20300.0],["2013-05-07",16.7013,17.0558,16.5204,17.0558,46300.0],["2013-05-08",17.0052,17.0703,16.7736,16.8677,30200.0],["2013-05-09",16.8315,16.8388,16.6144,16.6361,46900.0],["2013-05-10",16.7157,16.9618,16.5348,16.9184,31800.0],["2013-05-13",16.9184,16.9184,16.6434,16.7374,28100.0],["2013-05-14",16.7157,17.1789,16.6434,17.1137,69100.0],["2013-05-15",17.1572,17.2585,16.8243,17.2368,54200.0],["2013-05-16",17.1499,17.5407,17.0341,17.3742,78200.0],["2013-05-17",17.4104,17.613,17.3598,17.5913,40000.0],["2013-05-20",17.4755,17.8374,17.4611,17.8229,38500.0],["2013-05-21",17.7722,17.8229,17.519,17.7722,38100.0],["2013-05-22",17.8084,18.1485,17.1427,17.367,47000.0],["2013-05-23",17.2512,17.4828,17.0775,17.4828,24500.0],["2013-05-24",17.4177,17.6854,17.2295,17.6854,17900.0],["2013-05-28",17.7288,18.2136,17.5841,17.888,57500.0],["2013-05-29",17.7143,17.8084,17.3236,17.4683,35700.0],["2013-05-30",17.4828,17.6275,17.3887,17.4394,29600.0],["2013-05-31",17.3019,17.3959,17.2006,17.244,43500.0],["2013-06-03",17.0414,17.7795,17.0414,17.7433,103000.0],["2013-06-04",17.7216,17.9242,17.244,17.4683,53100.0],["2013-06-05",17.4032,17.7361,17.2585,17.613,69100.0],["2013-06-06",17.642,17.7433,17.2729,17.6203,86800.0],["2013-06-07",17.8012,17.8012,17.4683,17.6058,25800.0],["2013-06-10",17.4973,17.7361,17.4394,17.7361,24800.0],["2013-06-11",17.4177,17.5551,17.2223,17.2585,27300.0],["2013-06-12",17.448,17.499,17.069,17.2366,41200.0],["2013-06-13",17.2002,17.2585,17.0252,17.2366,107100.0],["2013-06-14",17.1564,17.3313,16.8576,17.069,40800.0],["2013-06-17",17.2366,17.4698,17.1783,17.3824,49300.0],["2013-06-18",17.4334,17.4698,17.3313,17.4261,65200.0],["2013-06-19",17.3386,17.5208,17.3022,17.3532,71000.0],["2013-06-20",17.1127,17.4552,17.1127,17.2949,72400.0],["2013-06-21",17.3532,17.3532,16.7337,16.8139,642000.0],["2013-06-24",16.7629,17.1054,16.5078,16.9305,111700.0],["2013-06-25",17.12,17.448,16.9524,17.3386,117700.0],["2013-06-26",17.5354,17.7686,17.3386,17.4844,89100.0],["2013-06-27",17.6083,17.7832,17.448,17.7103,68800.0],["2013-06-28",17.6083,17.9654,17.601,17.7395,159400.0],["2013-07-01",17.9436,18.6068,17.8925,18.2642,135800.0],["2013-07-02",18.2205,18.5995,18.1403,18.4537,50000.0],["2013-07-03",18.3736,18.4756,18.3298,18.4391,20000.0],["2013-07-05",18.7234,18.9056,18.4975,18.891,51300.0],["2013-07-08",19.0076,19.1461,18.942,19.1388,63900.0],["2013-07-09",19.2992,19.4741,18.9712,19.4158,39000.0],["2013-07-10",19.4303,19.547,19.0732,19.3648,88200.0],["2013-07-11",19.5542,19.5542,19.0368,19.0805,93200.0],["2013-07-12",19.0441,19.3064,19.0295,19.1097,55000.0],["2013-07-15",19.1753,19.372,19.0586,19.3064,61700.0],["2013-07-16",19.7292,19.7292,19.1024,19.5615,59700.0],["2013-07-17",19.6271,19.7364,19.3866,19.6636,49300.0],["2013-07-18",18.9785,19.8166,18.9566,19.7437,123700.0],["2013-07-19",19.6636,19.7365,19.4741,19.6126,48200.0],["2013-07-22",19.5324,19.9187,19.4522,19.8312,40600.0],["2013-07-23",19.8531,19.977,19.4449,19.8968,43200.0],["2013-07-24",19.9478,20.0717,19.7875,19.8895,32200.0],["2013-07-25",19.802,20.2175,19.6417,20.1664,64300.0],["2013-07-26",19.9988,20.4434,19.8676,20.3705,79100.0],["2013-07-29",20.3487,20.5454,19.9041,20.1154,38300.0],["2013-07-30",20.2393,20.4434,19.9988,20.1009,34200.0],["2013-07-31",20.1154,20.3049,19.8458,19.9697,67200.0],["2013-08-01",20.0571,20.4215,19.9697,20.028,47000.0],["2013-08-02",19.9041,19.9041,19.649,19.8458,22600.0],["2013-08-05",19.8385,19.8968,19.6198,19.8458,25100.0],["2013-08-06",19.8385,19.8822,19.6344,19.7947,106700.0],["2013-08-07",19.7146,19.7729,19.4814,19.5834,68800.0],["2013-08-08",19.7219,19.9259,19.5032,19.7583,24600.0],["2013-08-09",19.7219,19.8895,19.3502,19.4959,26700.0],["2013-08-12",19.3575,19.6126,19.3356,19.5251,30300.0],["2013-08-13",19.5542,19.6053,19.3064,19.4814,25500.0],["2013-08-14",19.1024,19.547,19.1024,19.3648,32900.0],["2013-08-15",19.1315,19.2408,18.7088,18.7744,65800.0],["2013-08-16",18.6942,18.8764,18.5849,18.789,94900.0],["2013-08-19",18.5412,18.9785,18.4683,18.4975,62800.0],["2013-08-20",18.5339,18.8837,18.4975,18.7088,89500.0],["2013-08-21",18.6724,18.942,18.4537,18.6651,32500.0],["2013-08-22",18.6651,19.1024,18.5849,19.0149,72100.0],["2013-08-23",19.0003,19.1971,18.7817,19.0732,27600.0],["2013-08-26",18.8473,19.2263,18.8473,19.0222,27100.0],["2013-08-27",18.7963,18.9275,18.3007,18.4975,71000.0],["2013-08-28",18.563,18.6214,18.4537,18.5412,32900.0],["2013-08-29",18.3881,18.7744,18.3881,18.7452,32600.0],["2013-08-30",18.7452,18.8764,18.1476,18.3444,70700.0],["2013-09-03",18.5485,18.7598,18.2934,18.5558,141200.0],["2013-09-04",18.6286,18.9129,18.6286,18.9129,123100.0],["2013-09-05",18.942,19.372,18.8181,19.1024,99500.0],["2013-09-06",19.1315,19.1315,18.4756,18.9712,68300.0],["2013-09-09",18.993,19.2336,18.8181,19.219,48700.0],["2013-09-10",19.2408,19.3283,18.9712,19.3137,40900.0],["2013-09-11",19.2992,19.3866,19.1242,19.2846,39200.0],["2013-09-12",19.2992,19.3793,19.0951,19.3064,49800.0],["2013-09-13",19.4018,19.4238,19.2111,19.3651,44800.0],["2013-09-16",19.4385,19.4752,19.2331,19.3285,50700.0],["2013-09-17",19.3211,19.7906,19.2918,19.7245,40600.0],["2013-09-18",19.7025,19.8052,19.3064,19.4385,120900.0],["2013-09-19",19.4385,19.4678,19.0057,19.2258,41100.0],["2013-09-20",19.3725,19.8052,19.2991,19.7245,205100.0],["2013-09-23",19.7025,20.0253,19.5265,19.9739,81500.0],["2013-09-24",19.3651,20.3554,19.3651,20.1793,101800.0],["2013-09-25",20.2233,20.4287,19.8566,20.0253,75000.0],["2013-09-26",20.1207,20.1573,19.8272,19.9373,77600.0],["2013-09-27",19.7832,20.106,19.7466,19.8419,98900.0],["2013-09-30",19.6585,20.0546,19.5118,19.9299,133500.0],["2013-10-01",20.0253,20.4434,19.9079,20.3774,78700.0],["2013-10-02",20.2674,20.3481,20.0473,20.194,79000.0],["2013-10-03",20.1133,20.26,19.9519,19.9886,70200.0],["2013-10-04",19.9373,20.172,19.9299,20.0766,21800.0],["2013-10-07",19.8639,19.996,19.8419,19.8566,57900.0],["2013-10-08",19.8566,19.9153,19.7246,19.7759,61700.0],["2013-10-09",19.7539,20.0473,19.7466,19.952,46000.0],["2013-10-10",20.172,20.5314,20.062,20.4581,53600.0],["2013-10-11",20.3554,20.9936,20.3114,20.9862,97400.0],["2013-10-14",20.8175,21.3456,20.8175,21.2356,51400.0],["2013-10-15",21.2283,21.2943,20.9129,21.1036,160600.0],["2013-10-16",21.2723,21.507,20.7662,20.8102,204800.0],["2013-10-17",20.7882,21.0742,20.5534,20.9715,92800.0],["2013-10-18",21.2063,21.4557,20.7735,21.3897,121200.0],["2013-10-21",21.3603,21.419,21.1183,21.1989,66200.0],["2013-10-22",21.1183,21.331,21.0082,21.0229,123100.0],["2013-10-23",20.8689,21.265,20.7588,20.9862,79900.0],["2013-10-24",21.0376,21.2723,20.9936,21.2283,93700.0],["2013-10-25",21.3456,21.3677,21.1843,21.353,44000.0],["2013-10-28",21.4263,21.7051,21.3677,21.6904,114400.0],["2013-10-29",21.7931,21.9251,21.3677,21.6757,27000.0],["2013-10-30",21.7491,21.7491,21.243,21.2723,150800.0],["2013-10-31",21.221,21.221,20.8909,21.0376,152200.0],["2013-11-01",20.9715,21.4924,20.6561,21.353,175000.0],["2013-11-04",21.2356,21.5657,21.1476,21.3823,71600.0],["2013-11-05",21.3383,21.5217,21.1843,21.3676,47600.0],["2013-11-06",21.5364,21.5364,20.6415,21.309,47000.0],["2013-11-07",21.4483,21.5217,20.9275,21.0963,56500.0],["2013-11-08",21.0742,21.8224,21.0742,21.7784,59100.0],["2013-11-11",21.7051,21.7051,21.3236,21.3456,18000.0],["2013-11-12",21.3383,21.3823,20.8835,21.1623,54900.0],["2013-11-13",21.0302,21.375,21.0082,21.353,34700.0],["2013-11-14",21.309,21.397,21.1403,21.331,20200.0],["2013-11-15",21.2943,21.4117,21.1329,21.3676,62800.0],["2013-11-18",21.3676,21.5657,21.1476,21.2136,54600.0],["2013-11-19",21.2136,21.485,21.0522,21.243,32900.0],["2013-11-20",21.331,21.331,20.9862,21.0669,37500.0],["2013-11-21",21.2283,21.6097,21.0963,21.6024,54500.0],["2013-11-22",21.6317,21.9618,21.4557,21.8371,46100.0],["2013-11-25",21.9691,22.0058,21.5877,21.7638,35500.0],["2013-11-26",21.8151,22.2039,21.8151,22.1892,47600.0],["2013-11-27",22.2332,22.644,21.9618,22.5926,35000.0],["2013-11-29",22.5926,22.7467,22.2039,22.5926,65200.0],["2013-12-02",22.534,23.0694,21.8444,21.8885,47100.0],["2013-12-03",21.7858,22.1745,21.2796,21.4924,67400.0],["2013-12-04",21.4557,21.6171,21.0963,21.4117,44300.0],["2013-12-05",21.4263,21.5877,21.1623,21.4997,39400.0],["2013-12-06",21.7197,22.1525,21.6977,22.0205,42600.0],["2013-12-09",22.0425,22.1379,21.6757,21.8738,61400.0],["2013-12-10",21.7784,21.8664,21.3676,21.573,53900.0],["2013-12-11",21.6391,21.6391,20.9789,21.0522,51500.0],["2013-12-12",21.0596,21.2723,21.0302,21.1109,41600.0],["2013-12-13",21.1921,21.2659,20.8527,21.0962,49700.0],["2013-12-16",21.1626,21.7381,21.0519,21.6274,93300.0],["2013-12-17",21.6865,21.6865,21.2216,21.4651,75400.0],["2013-12-18",21.5537,22.0776,21.1773,22.0554,69900.0],["2013-12-19",21.9669,22.048,21.7234,21.7972,50400.0],["2013-12-20",21.9005,22.4834,21.8857,22.4465,220800.0],["2013-12-23",22.5203,23.118,22.3875,22.9925,97600.0],["2013-12-24",22.9483,23.3984,22.9483,23.2508,32500.0],["2013-12-26",23.332,23.4131,23.0516,23.3762,63700.0],["2013-12-27",23.4722,23.6419,23.1844,23.5607,62200.0],["2013-12-30",23.4795,23.4795,23.1475,23.1991,83700.0],["2013-12-31",23.2582,23.4279,23.0294,23.2139,50300.0],["2014-01-02",23.2213,23.2213,22.5867,22.6457,67800.0],["2014-01-03",22.6605,22.8376,21.7234,22.6383,55600.0],["2014-01-06",22.7638,22.7638,22.3653,22.476,94200.0],["2014-01-07",22.6088,22.8966,22.2915,22.5498,73500.0],["2014-01-08",22.5793,22.6826,22.1735,22.5498,43700.0],["2014-01-09",22.5793,22.6531,22.4022,22.535,65300.0],["2014-01-10",22.5719,22.5941,22.0407,22.2842,86000.0],["2014-01-13",22.1513,22.417,22.0407,22.3948,102700.0],["2014-01-14",22.4317,22.5498,22.0111,22.4982,44700.0],["2014-01-15",22.5129,22.535,22.0407,22.2399,76300.0],["2014-01-16",22.2399,22.2399,20.9633,22.1144,54000.0],["2014-01-17",22.0259,22.4981,21.7307,22.2989,62800.0],["2014-01-21",22.535,22.7195,21.9374,22.5498,76100.0],["2014-01-22",22.7121,22.8376,22.535,22.8228,115600.0],["2014-01-23",22.3211,22.5941,22.1366,22.3284,100500.0],["2014-01-24",22.1366,22.2768,21.989,22.2399,241700.0],["2014-01-27",22.2842,22.7933,21.6643,21.6865,156100.0],["2014-01-28",21.6348,21.8414,21.443,21.834,92600.0],["2014-01-29",21.7455,22.0259,21.1404,21.1995,101000.0],["2014-01-30",21.4651,21.7676,21.2659,21.3987,102000.0],["2014-01-31",21.0002,22.1808,20.7789,21.2437,108700.0],["2014-02-03",21.2511,21.5168,20.8822,20.956,151300.0],["2014-02-04",21.0076,21.2216,20.8158,20.8822,114800.0],["2014-02-05",20.86,21.0593,20.7272,20.8231,87900.0],["2014-02-06",20.86,21.0002,20.6682,20.9043,67200.0],["2014-02-07",20.956,21.17,20.6092,20.9412,101300.0],["2014-02-10",20.86,20.956,20.5501,20.7494,136300.0],["2014-02-11",20.7346,21.3397,20.646,21.0519,92700.0],["2014-02-12",21.0445,21.3028,20.6534,20.7567,68300.0],["2014-02-13",20.528,21.0297,20.4025,20.9707,61500.0],["2014-02-14",20.9633,21.0814,20.5354,20.9929,30700.0],["2014-02-18",21.0298,21.0814,20.8453,20.956,55900.0],["2014-02-19",20.8305,20.8305,20.1664,20.2033,83600.0],["2014-02-20",20.1591,20.2033,19.8565,19.8787,218700.0],["2014-02-21",19.982,20.3361,19.7532,20.1664,138700.0],["2014-02-24",20.2623,20.9117,19.9746,20.86,129600.0],["2014-02-25",20.7863,20.9486,20.7198,20.801,46800.0],["2014-02-26",20.8822,21.0814,20.7862,21.0224,75200.0],["2014-02-27",20.9265,21.3397,20.9117,21.3028,73500.0],["2014-02-28",21.3618,21.834,20.7936,21.443,111700.0],["2014-03-03",21.2216,21.2733,20.3509,21.1331,39200.0],["2014-03-04",21.4061,22.1292,21.4061,21.8636,149800.0],["2014-03-05",21.7824,21.8193,21.502,21.7603,63800.0],["2014-03-06",21.7676,21.9152,21.5979,21.8045,72900.0],["2014-03-07",21.9816,22.1587,21.7824,21.8709,149000.0],["2014-03-10",21.8045,21.9521,21.7381,21.9447,105300.0],["2014-03-11",21.9078,21.989,21.4651,21.5094,94200.0],["2014-03-12",21.3839,21.4503,21.2142,21.4503,86200.0],["2014-03-13",21.561,21.9595,21.1921,21.4135,50000.0],["2014-03-14",21.2873,21.6881,21.2873,21.5174,34800.0],["2014-03-17",21.6435,21.8736,21.6064,21.6732,74000.0],["2014-03-18",21.7475,21.9998,21.599,21.9998,62300.0],["2014-03-19",22.0072,22.0889,21.6435,21.8365,33700.0],["2014-03-20",21.7475,22.178,21.7475,22.0963,27400.0],["2014-03-21",22.2596,22.3784,21.9182,21.9553,85600.0],["2014-03-24",22.0592,22.0592,21.6807,21.7697,44800.0],["2014-03-25",21.8736,22.0889,21.6881,22.0221,57600.0],["2014-03-26",22.2151,22.2151,20.8271,21.4803,73300.0],["2014-03-27",21.5545,21.6881,21.1908,21.2724,52700.0],["2014-03-28",21.2427,21.6435,20.9384,21.1388,70200.0],["2014-03-31",21.2205,21.7549,21.2205,21.5619,77200.0],["2014-04-01",21.6955,22.0147,20.9236,21.8959,99400.0],["2014-04-02",22.0147,22.0147,21.6732,21.7771,32200.0],["2014-04-03",21.792,21.8217,21.5174,21.6213,34500.0],["2014-04-04",21.8217,21.8217,20.8716,20.8939,90500.0],["2014-04-07",21.3689,21.8959,20.7603,21.072,93600.0],["2014-04-08",21.1314,21.4357,20.8939,21.0943,74500.0],["2014-04-09",21.2205,21.2205,20.7974,21.1388,64200.0],["2014-04-10",21.072,21.072,20.5079,20.5896,95200.0],["2014-04-11",20.4337,20.8345,20.2407,20.3446,74200.0],["2014-04-14",20.6267,20.6267,19.9735,20.1665,84100.0],["2014-04-15",20.2185,20.4114,19.7434,20.1962,92200.0],["2014-04-16",20.4114,20.9384,20.122,20.2927,36000.0],["2014-04-17",20.2704,20.5821,20.0997,20.4411,38300.0],["2014-04-21",20.4411,20.6341,20.3669,20.6118,78800.0],["2014-04-22",20.5525,21.1463,20.4486,20.6786,30700.0],["2014-04-23",20.7232,21.2873,20.7083,21.072,74700.0],["2014-04-24",21.3095,21.4506,21.0794,21.1314,44500.0],["2014-04-25",20.9978,21.1834,20.6638,20.7677,96800.0],["2014-04-28",20.8122,21.2279,20.4485,20.5599,88800.0],["2014-04-29",20.7306,20.879,20.2333,20.2482,43400.0],["2014-04-30",20.1368,20.3669,19.6247,20.2036,106900.0],["2014-05-01",20.1739,20.4485,20.0032,20.2704,162000.0],["2014-05-02",20.2778,20.6489,20.263,20.5302,95400.0],["2014-05-05",20.4114,20.4337,20.1145,20.3372,48700.0],["2014-05-06",20.1962,20.3446,20.0403,20.07,80700.0],["2014-05-07",20.122,20.3817,19.9216,20.1442,77100.0],["2014-05-08",20.211,20.6712,20.0477,20.0848,60100.0],["2014-05-09",20.0255,20.6712,19.9884,20.5376,52300.0],["2014-05-12",20.5896,21.265,20.5896,21.1462,82700.0],["2014-05-13",21.1388,21.1388,20.4782,20.5153,97900.0],["2014-05-14",20.4263,20.4263,19.8919,19.929,75200.0],["2014-05-15",19.7583,19.9438,19.5208,19.8251,74300.0],["2014-05-16",19.7508,19.8696,19.5579,19.7805,88300.0],["2014-05-19",19.7583,20.2853,19.4391,20.1813,35100.0],["2014-05-20",20.0626,20.0626,19.4985,19.6989,94300.0],["2014-05-21",19.7805,19.929,19.4243,19.7286,72700.0],["2014-05-22",20.0849,20.211,19.454,20.0255,63800.0],["2014-05-23",20.0774,20.2704,19.8919,20.2482,58800.0],["2014-05-27",20.2778,20.8568,19.7137,20.7751,63500.0],["2014-05-28",20.6638,20.8419,20.3817,20.5005,83100.0],["2014-05-29",20.6415,20.7306,20.4411,20.5673,42200.0],["2014-05-30",20.6638,20.7603,20.4189,20.5376,66300.0],["2014-06-02",20.6564,20.931,20.4114,20.6638,49600.0],["2014-06-03",20.5599,20.8568,20.4189,20.5525,90900.0],["2014-06-04",20.4857,20.6861,20.3966,20.5228,47400.0],["2014-06-05",20.5896,21.2947,20.4263,21.2353,66800.0],["2014-06-06",21.265,21.8068,20.983,21.6732,79200.0],["2014-06-09",21.6732,22.1631,21.6584,22.0889,44000.0],["2014-06-10",21.9404,22.0889,20.879,22.0221,45900.0],["2014-06-11",21.8291,21.9033,21.4803,21.7475,59200.0],["2014-06-12",21.651,21.8662,21.4357,21.5248,70400.0],["2014-06-13",21.6816,21.7338,21.3904,21.5024,89900.0],["2014-06-16",21.5024,21.5323,21.2485,21.4427,41500.0],["2014-06-17",21.3605,21.8832,21.3605,21.801,65100.0],["2014-06-18",21.7562,21.9205,21.592,21.8682,57400.0],["2014-06-19",21.9056,21.9429,21.7338,21.8384,35000.0],["2014-06-20",21.9952,22.1445,21.9429,22.0847,112400.0],["2014-06-23",22.0474,22.0474,21.704,21.9877,40200.0],["2014-06-24",21.8458,22.3535,21.704,21.7338,67900.0],["2014-06-25",21.5397,21.8309,20.808,21.801,60800.0],["2014-06-26",21.8458,21.8533,21.5173,21.816,24700.0],["2014-06-27",21.6144,21.9653,21.5696,21.8757,127100.0],["2014-06-30",21.7637,21.8384,21.4427,21.704,62900.0],["2014-07-01",21.8832,22.3834,21.5024,22.2191,131400.0],["2014-07-02",22.2565,22.2565,21.8458,21.9578,57100.0],["2014-07-03",22.0773,22.3162,21.816,22.1818,24200.0],["2014-07-07",22.04,22.1295,21.8906,21.928,39300.0],["2014-07-08",21.9504,22.0773,21.6368,21.7114,53700.0],["2014-07-09",21.8384,21.9728,21.4427,21.5024,32400.0],["2014-07-10",21.1291,21.4352,20.7632,21.2037,31900.0],["2014-07-11",21.1067,21.1888,20.92,21.0246,26100.0],["2014-07-14",21.3232,21.4128,21.0843,21.2784,65200.0],["2014-07-15",21.1365,21.3456,20.9424,21.2709,61100.0],["2014-07-16",21.8682,22.0101,21.2485,21.7936,181300.0],["2014-07-17",21.6293,21.8832,21.6293,21.7712,105900.0],["2014-07-18",21.6816,22.1594,21.6816,21.9504,84200.0],["2014-07-21",21.7637,21.816,21.6442,21.7712,80400.0],["2014-07-22",21.8458,22.025,21.7114,21.801,116300.0],["2014-07-23",21.7786,21.8757,21.6069,21.6517,40900.0],["2014-07-24",21.7562,21.9952,21.6666,21.7114,70300.0],["2014-07-25",21.5248,21.6069,21.4053,21.4651,59200.0],["2014-07-28",21.4651,21.4651,21.2112,21.3755,54600.0],["2014-07-29",21.3979,21.6218,21.3157,21.4576,53100.0],["2014-07-30",21.6517,21.7413,21.3904,21.5696,56900.0],["2014-07-31",21.3157,21.5173,21.1142,21.2037,95400.0],["2014-08-01",21.3456,21.3456,20.8304,20.8902,87900.0],["2014-08-04",21.0843,21.256,20.6736,21.0619,109100.0],["2014-08-05",21.0096,21.3083,20.8902,21.1515,48400.0],["2014-08-06",21.047,21.4949,21.047,21.1963,48300.0],["2014-08-07",21.2037,21.2485,20.7408,20.8678,43400.0],["2014-08-08",20.8528,21.2485,20.8528,21.1216,49200.0],["2014-08-11",21.1888,21.5024,21.0246,21.2037,37300.0],["2014-08-12",21.2037,21.5323,21.047,21.1515,36400.0],["2014-08-13",21.2784,21.3381,21.0843,21.1739,46800.0],["2014-08-14",21.2261,21.5323,21.2261,21.3979,88200.0],["2014-08-15",21.6517,21.6517,21.0395,21.159,103500.0],["2014-08-18",21.4203,22.025,21.4203,21.5845,50100.0],["2014-08-19",21.5322,21.6293,21.032,21.4501,30900.0],["2014-08-20",21.3381,21.5397,21.1515,21.3307,31900.0],["2014-08-21",21.2635,21.6517,21.0918,21.5547,40700.0],["2014-08-22",21.5621,21.7562,21.368,21.6368,41000.0],["2014-08-25",21.7264,21.8832,21.2784,21.6144,43300.0],["2014-08-26",21.6293,21.7637,21.4651,21.7637,45200.0],["2014-08-27",21.816,21.816,21.5771,21.689,27600.0],["2014-08-28",21.5994,21.5994,21.3531,21.4352,27900.0],["2014-08-29",21.5696,21.6592,21.368,21.5995,29400.0],["2014-09-02",21.7264,21.9056,21.4427,21.7488,69300.0],["2014-09-03",21.8757,21.8757,21.2859,21.4501,91000.0],["2014-09-04",21.4949,21.704,21.3531,21.3904,63300.0],["2014-09-05",21.2933,21.4651,21.1365,21.3979,38600.0],["2014-09-08",21.4352,21.5248,21.2261,21.3755,49100.0],["2014-09-09",21.2784,21.2784,20.8976,21.0171,60400.0],["2014-09-10",21.0096,21.3605,21.0096,21.3232,46100.0],["2014-09-11",21.1589,21.577,21.1589,21.5397,33300.0],["2014-09-12",21.6069,21.6219,21.2635,21.4203,76800.0],["2014-09-15",21.4653,21.4653,21.1048,21.1574,38400.0],["2014-09-16",21.2701,21.2851,20.9095,21.1349,80400.0],["2014-09-17",21.1048,21.3677,21.0147,21.2851,50900.0],["2014-09-18",21.4052,21.7207,21.3977,21.6606,54500.0],["2014-09-19",21.6982,21.7582,21.2926,21.3301,117100.0],["2014-09-22",21.1724,21.255,21.0748,21.1273,47300.0],["2014-09-23",21.0598,21.1949,20.8645,20.9246,56400.0],["2014-09-24",20.902,21.0372,20.8119,20.9997,45400.0],["2014-09-25",21.0072,21.0072,20.5415,20.5716,68700.0],["2014-09-26",20.6091,20.9846,20.549,20.8344,59600.0],["2014-09-29",20.6241,20.8795,20.5791,20.7443,34300.0],["2014-09-30",20.7518,20.8119,20.2411,20.3162,108900.0],["2014-10-01",20.3913,20.549,20.1059,20.196,78700.0],["2014-10-02",20.2336,20.519,20.181,20.3763,140900.0],["2014-10-03",20.6016,20.6016,20.3387,20.3462,69000.0],["2014-10-06",20.3462,20.9321,20.151,20.4289,152800.0],["2014-10-07",20.2786,20.4814,20.166,20.2411,67300.0],["2014-10-08",20.2336,20.8344,20.2035,20.7668,68100.0],["2014-10-09",20.7518,20.7518,20.1134,20.166,57100.0],["2014-10-10",20.0308,20.6617,19.9782,20.2862,55200.0],["2014-10-13",20.2411,21.1048,20.2336,20.7593,68100.0],["2014-10-14",20.8945,21.4653,20.6617,21.3226,91800.0],["2014-10-15",20.9471,21.7582,20.4063,20.7743,150700.0],["2014-10-16",20.4664,21.0898,20.196,20.9095,73700.0],["2014-10-17",21.2475,21.2475,20.8044,20.902,125000.0],["2014-10-20",20.842,21.1349,20.6091,20.9471,57700.0],["2014-10-21",21.1048,21.5029,21.0147,21.2175,60100.0],["2014-10-22",21.3001,21.3677,20.902,20.9997,90500.0],["2014-10-23",21.1949,21.24,20.7068,20.9922,121700.0],["2014-10-24",21.0523,21.1799,20.8795,21.0147,42200.0],["2014-10-27",20.902,20.9396,20.7593,20.8795,97400.0],["2014-10-28",20.9771,21.7733,20.9546,21.7282,102100.0],["2014-10-29",21.7808,22.269,21.5329,22.1938,59200.0],["2014-10-30",22.0511,22.3441,21.9385,22.2314,122200.0],["2014-10-31",22.7346,22.7346,22.3215,22.6445,104900.0],["2014-11-03",22.6069,22.9149,22.1488,22.4417,58500.0],["2014-11-04",22.299,22.6295,22.1188,22.4868,29100.0],["2014-11-05",22.7121,22.7496,22.4192,22.4492,39700.0],["2014-11-06",22.5168,22.6595,22.4117,22.5769,34900.0],["2014-11-07",22.7271,22.7271,22.1188,22.3816,94200.0],["2014-11-10",22.4342,22.8097,22.299,22.8022,47700.0],["2014-11-11",22.7572,22.8473,22.6145,22.7046,33900.0],["2014-11-12",22.5469,23.0426,22.5469,22.9224,32900.0],["2014-11-13",22.9074,22.9374,22.5318,22.6069,37600.0],["2014-11-14",22.6445,22.7346,22.4042,22.5168,57200.0],["2014-11-17",22.4192,22.5544,22.0737,22.1112,39200.0],["2014-11-18",22.1788,22.299,21.9535,22.0286,34500.0],["2014-11-19",21.931,22.0286,21.2926,21.578,104700.0],["2014-11-20",21.4278,21.8409,21.3151,21.7582,44500.0],["2014-11-21",22.0361,22.0361,21.4653,21.5329,47100.0],["2014-11-24",21.5705,21.9986,21.5705,21.9836,37700.0],["2014-11-25",22.0361,22.1488,21.7582,21.8709,17200.0],["2014-11-26",21.8709,21.9535,21.7432,21.8709,36900.0],["2014-11-28",21.7958,21.8634,21.1123,21.1649,38500.0],["2014-12-01",21.1649,21.1724,20.8344,20.9095,61300.0],["2014-12-02",20.9771,21.3977,20.9471,21.2926,41500.0],["2014-12-03",21.3452,21.5479,21.1048,21.4052,49400.0],["2014-12-04",21.4203,21.6306,21.1799,21.4503,45900.0],["2014-12-05",21.4278,22.0812,21.4278,21.8859,39000.0],["2014-12-08",21.7582,22.1713,21.6155,21.7582,44600.0],["2014-12-09",21.4653,22.4492,21.3677,22.3516,55800.0],["2014-12-10",22.2014,22.284,21.5555,21.5705,69700.0],["2014-12-11",21.7057,21.916,21.5555,21.8108,757300.0],["2014-12-12",21.5179,21.7808,21.2926,21.3677,498700.0],["2014-12-15",21.481,21.6624,21.2921,21.4508,183200.0],["2014-12-16",21.4659,21.5037,21.2317,21.2846,163000.0],["2014-12-17",21.2846,21.5868,20.9446,21.5339,237600.0],["2014-12-18",21.6095,21.7304,21.3828,21.6019,256300.0],["2014-12-19",21.549,21.7606,21.4281,21.6246,221700.0],["2014-12-22",21.7001,21.8059,21.5264,21.7606,185800.0],["2014-12-23",21.8135,21.9117,21.5641,21.7757,163100.0],["2014-12-24",21.8664,21.8664,21.6473,21.7455,115000.0],["2014-12-26",21.8815,21.8815,21.7153,21.7984,100900.0],["2014-12-29",21.8588,21.9344,21.7152,21.8512,145300.0],["2014-12-30",21.8135,22.0099,21.7152,21.9117,77400.0],["2014-12-31",22.0779,22.0779,21.7153,21.8588,130300.0],["2015-01-02",21.957,21.957,21.1788,21.5339,95900.0],["2015-01-05",21.4584,21.5339,21.1561,21.3601,123500.0],["2015-01-06",21.4886,21.4961,20.6952,20.7103,294300.0],["2015-01-07",21.2317,21.3828,20.8917,21.3223,247500.0],["2015-01-08",21.5264,21.821,21.4584,21.7001,131400.0],["2015-01-09",21.6624,21.7304,21.2241,21.2619,71500.0],["2015-01-12",21.209,21.209,20.9068,20.9823,79300.0],["2015-01-13",21.2015,21.6321,20.8539,20.9748,148600.0],["2015-01-14",20.6877,20.8992,20.5819,20.7557,324400.0],["2015-01-15",20.7557,20.9295,20.5668,20.6348,317500.0],["2015-01-16",20.5441,20.9975,20.4988,20.9219,108700.0],["2015-01-20",21.0201,21.2241,20.4988,20.5668,184400.0],["2015-01-21",20.4837,20.5819,20.0001,20.257,193500.0],["2015-01-22",20.4459,20.8992,20.2041,20.8312,135800.0],["2015-01-23",20.8841,20.8841,20.4912,20.5441,109900.0],["2015-01-26",20.529,20.5441,20.2268,20.4761,146000.0],["2015-01-27",20.2268,20.5063,20.1814,20.4459,77300.0],["2015-01-28",20.5063,20.7254,19.8868,19.9396,117100.0],["2015-01-29",20.0228,20.2872,19.8868,20.2419,146400.0],["2015-01-30",20.0379,20.3854,19.7508,19.7659,88800.0],["2015-02-02",19.8339,20.5139,19.7885,20.4761,100700.0],["2015-02-03",20.4686,20.7406,20.4686,20.597,197100.0],["2015-02-04",20.5366,20.7481,20.4383,20.4988,68200.0],["2015-02-05",20.5139,20.8841,20.5139,20.7935,87600.0],["2015-02-06",20.8539,21.1108,20.8539,21.0957,154100.0],["2015-02-09",20.9672,21.0503,20.5819,20.6197,60400.0],["2015-02-10",20.7557,20.8917,20.4157,20.7859,90100.0],["2015-02-11",20.7028,20.801,20.5139,20.6801,69200.0],["2015-02-12",20.7632,20.9899,20.665,20.8463,106700.0],["2015-02-13",20.7783,21.0881,20.7557,21.0579,131500.0],["2015-02-17",21.1032,21.345,20.937,21.2997,96600.0],["2015-02-18",21.2166,21.3223,21.1486,21.2543,126300.0],["2015-02-19",21.1788,21.5339,21.1561,21.345,170500.0],["2015-02-20",21.3904,21.4886,21.0428,21.3677,103700.0],["2015-02-23",21.2619,21.4886,21.1561,21.481,97500.0],["2015-02-24",21.4584,21.7001,21.3299,21.5415,125700.0],["2015-02-25",21.5415,21.6624,21.3828,21.5037,52600.0],["2015-02-26",21.413,21.7077,21.3601,21.549,80200.0],["2015-02-27",21.549,21.7153,21.481,21.5188,97400.0],["2015-03-02",21.4508,21.7606,21.4508,21.6246,84700.0],["2015-03-03",21.5037,21.6246,21.5037,21.5339,88800.0],["2015-03-04",21.5339,21.5944,21.277,21.549,173300.0],["2015-03-05",21.5717,21.7606,21.1561,21.7153,140300.0],["2015-03-06",21.5264,21.9419,21.3375,21.6926,142100.0],["2015-03-09",21.753,22.025,21.6926,21.8966,59600.0],["2015-03-10",21.6926,21.6926,21.3904,21.4206,44600.0],["2015-03-11",21.413,21.685,21.2997,21.5944,147800.0],["2015-03-12",21.8361,22.1006,21.7304,22.1006,83600.0],["2015-03-13",22.1006,22.1006,21.6548,21.9268,100000.0],["2015-03-16",22.246,22.8008,22.132,22.1928,307600.0],["2015-03-17",22.208,22.2232,21.8888,22.1548,91600.0],["2015-03-18",22.17,22.3068,22.0788,22.1776,131600.0],["2015-03-19",22.1776,22.2384,21.8964,22.1168,124900.0],["2015-03-20",22.2536,22.4588,22.1548,22.4208,325100.0],["2015-03-23",22.2916,22.4968,22.2916,22.4968,203800.0],["2015-03-24",22.4892,22.664,22.3904,22.5044,76600.0],["2015-03-25",22.6184,22.6184,22.1396,22.2232,161700.0],["2015-03-26",22.1092,22.3752,22.0332,22.3372,89900.0],["2015-03-27",22.3448,22.4664,22.1244,22.436,84500.0],["2015-03-30",22.474,22.8388,22.436,22.6336,86200.0],["2015-03-31",22.5728,22.8692,22.4436,22.8388,156500.0],["2015-04-01",22.8008,22.8997,22.5728,22.8541,246600.0],["2015-04-02",22.8008,23.3861,22.7704,23.2113,381300.0],["2015-04-06",23.0213,23.1581,22.8997,23.0289,133700.0],["2015-04-07",23.1125,23.2569,22.9301,23.0289,93200.0],["2015-04-08",22.9757,23.2189,22.9377,23.0289,74100.0],["2015-04-09",22.9604,23.0517,22.5804,22.8464,74600.0],["2015-04-10",22.9832,23.0289,22.74,22.7628,72200.0],["2015-04-13",22.7324,23.1353,22.7324,23.0593,59800.0],["2015-04-14",23.0061,23.0213,22.7628,22.816,56600.0],["2015-04-15",22.93,23.3101,22.7476,23.2645,76900.0],["2015-04-16",23.1809,23.5001,23.0137,23.3101,64600.0],["2015-04-17",23.1277,23.1277,22.702,22.7933,127300.0],["2015-04-20",22.8921,23.2721,22.7933,23.1429,71900.0],["2015-04-21",23.1961,23.4621,23.1353,23.1885,143800.0],["2015-04-22",23.1885,23.3709,22.9224,23.2645,79400.0],["2015-04-23",23.2265,23.4089,23.1429,23.3101,60500.0],["2015-04-24",23.2493,23.2949,22.9985,23.1277,57000.0],["2015-04-27",23.1049,23.3785,22.74,23.0137,99300.0],["2015-04-28",23.1048,23.3101,22.9452,23.2873,81400.0],["2015-04-29",23.3253,23.3253,22.8388,23.1277,127900.0],["2015-04-30",22.9909,23.0821,22.4816,22.5804,120300.0],["2015-05-01",22.6108,22.8084,22.284,22.3296,74900.0],["2015-05-04",22.322,22.8616,22.322,22.7248,86500.0],["2015-05-05",22.7172,22.9453,22.4968,22.6944,120400.0],["2015-05-06",22.702,22.9301,22.474,22.8997,293700.0],["2015-05-07",22.8312,22.9224,22.6792,22.7856,83900.0],["2015-05-08",23.0973,23.0973,22.626,22.6716,63000.0],["2015-05-11",22.7552,22.8464,22.5272,22.6032,149400.0],["2015-05-12",22.4968,22.6716,22.2536,22.436,124600.0],["2015-05-13",22.5348,22.5804,22.1852,22.4436,80700.0],["2015-05-14",22.5196,22.5728,22.3524,22.5728,113900.0],["2015-05-15",22.55,22.55,22.0256,22.246,74900.0],["2015-05-18",22.1776,22.7324,22.1776,22.6336,86500.0],["2015-05-19",22.778,22.7932,22.4664,22.5804,118600.0],["2015-05-20",22.7096,22.7096,22.436,22.512,58000.0],["2015-05-21",22.4284,22.626,22.322,22.512,144600.0],["2015-05-22",22.4892,22.6488,22.4816,22.4968,166900.0],["2015-05-26",22.4512,22.5576,22.2688,22.4968,157100.0],["2015-05-27",22.5348,22.7552,22.3828,22.6108,93300.0],["2015-05-28",22.5804,22.6564,22.3904,22.5956,64800.0],["2015-05-29",22.5956,22.7096,22.1928,22.3752,66600.0],["2015-06-01",22.4664,22.6716,22.208,22.398,68300.0],["2015-06-02",22.2764,23.1201,22.2764,23.0821,247400.0],["2015-06-03",23.1049,23.3785,23.0669,23.2189,131700.0],["2015-06-04",23.0593,23.1429,22.6944,22.7172,74900.0],["2015-06-05",22.7932,23.2417,22.702,23.2189,255800.0],["2015-06-08",23.1429,23.3177,23.0973,23.0973,97300.0],["2015-06-09",23.044,23.3481,22.892,23.2721,84900.0],["2015-06-10",23.5001,23.9181,23.4165,23.8117,216500.0],["2015-06-11",23.8269,23.9333,23.6521,23.8725,94200.0],["2015-06-12",23.7889,23.8877,23.7585,23.7965,187500.0],["2015-06-15",23.6971,23.8423,23.5367,23.7736,128500.0],["2015-06-16",23.6971,24.0639,23.5749,23.9799,73800.0],["2015-06-17",24.0792,24.0792,23.4679,23.5749,75700.0],["2015-06-18",23.5978,24.2091,23.5519,24.2015,162100.0],["2015-06-19",24.1862,24.469,24.0639,24.3925,322000.0],["2015-06-22",24.5377,24.6294,24.3543,24.5301,143800.0],["2015-06-23",24.469,24.958,24.4613,24.9198,395600.0],["2015-06-24",24.7746,25.0192,24.7135,24.8434,182300.0],["2015-06-25",24.8587,25.1949,24.8281,25.172,248500.0],["2015-06-26",25.2179,25.577,25.1338,25.3554,446400.0],["2015-06-29",25.1873,25.3554,24.7211,24.7976,173100.0],["2015-06-30",25.0039,25.1338,24.7059,24.9122,195200.0],["2015-07-01",25.1873,25.2713,24.9275,25.1109,182200.0],["2015-07-02",25.0803,25.1949,24.469,24.6371,246300.0],["2015-07-06",24.4002,24.8358,24.1939,24.5607,249200.0],["2015-07-07",24.5377,24.7135,24.3085,24.4995,260500.0],["2015-07-08",24.255,24.5454,24.041,24.3773,125200.0],["2015-07-09",24.5759,24.9045,24.4155,24.7823,151200.0],["2015-07-10",25.0956,25.2484,25.0344,25.1567,94700.0],["2015-07-13",25.2331,25.6305,25.2331,25.6229,175100.0],["2015-07-14",25.6229,25.7681,25.4547,25.6458,171700.0],["2015-07-15",25.6687,25.8368,25.4777,25.6458,163800.0],["2015-07-16",25.791,25.875,25.4777,25.5159,168100.0],["2015-07-17",25.47,25.4853,25.2637,25.386,123000.0],["2015-07-20",25.3478,25.47,25.2255,25.4013,173200.0],["2015-07-21",25.4471,25.6611,25.2637,25.4471,174800.0],["2015-07-22",23.7124,25.6076,23.7124,25.4777,127700.0],["2015-07-23",25.5541,25.6534,24.9962,25.0192,223300.0],["2015-07-24",25.0039,25.0421,24.7364,24.9045,250500.0],["2015-07-27",24.6447,24.874,24.4155,24.4613,155300.0],["2015-07-28",24.5148,24.5607,24.2015,24.3467,184900.0],["2015-07-29",24.362,24.362,24.0716,24.1709,225000.0],["2015-07-30",24.0334,24.5454,23.9952,24.4919,153600.0],["2015-07-31",24.5454,24.6906,24.3925,24.5683,110200.0],["2015-08-03",24.5148,24.6294,24.0792,24.362,141900.0],["2015-08-04",24.4384,24.7288,24.2626,24.3008,121900.0],["2015-08-05",24.3849,24.767,24.3161,24.5225,69000.0],["2015-08-06",24.5225,24.6447,24.255,24.4842,125600.0],["2015-08-07",24.2779,24.4995,24.2397,24.4537,125600.0],["2015-08-10",24.5912,24.767,24.5912,24.767,108000.0],["2015-08-11",24.4078,24.6065,24.2015,24.5989,144300.0],["2015-08-12",24.4613,24.4613,23.8805,24.0792,90300.0],["2015-08-13",24.1174,24.5759,23.9646,24.4078,147500.0],["2015-08-14",24.3238,24.6982,24.255,24.6982,133100.0],["2015-08-17",24.6218,24.8205,24.4308,24.5377,177000.0],["2015-08-18",24.553,24.7746,24.4537,24.7517,140500.0],["2015-08-19",24.66,24.9275,24.3925,24.5912,152700.0],["2015-08-20",24.3543,24.3696,23.9493,23.9722,162400.0],["2015-08-21",23.5519,24.1786,23.3838,23.8041,143000.0],["2015-08-24",22.826,23.6054,22.5432,22.7419,192200.0],["2015-08-25",23.4679,23.4679,22.7878,22.9559,247400.0],["2015-08-26",23.4679,23.4679,22.8948,23.3151,190400.0],["2015-08-27",23.5596,24.0105,23.2539,23.5978,206500.0],["2015-08-28",23.3685,23.7736,23.3685,23.5978,101000.0],["2015-08-31",23.4755,23.9493,23.3303,23.9493,159500.0],["2015-09-01",23.5519,23.636,23.1775,23.3609,235000.0],["2015-09-02",23.6131,23.8805,23.3685,23.8805,289900.0],["2015-09-03",23.827,24.2015,23.827,24.1862,319000.0],["2015-09-04",23.9187,24.0945,23.6131,23.7812,96100.0],["2015-09-08",24.0716,24.6294,24.0716,24.4613,198500.0],["2015-09-09",24.4766,24.6371,24.2015,24.3849,156300.0],["2015-09-10",24.2856,24.8434,24.2856,24.6218,59900.0],["2015-09-11",24.4002,24.7823,24.1786,24.7441,169600.0],["2015-09-14",24.7288,24.9886,24.6447,24.9198,131300.0],["2015-09-15",24.9659,25.158,24.9429,25.0735,106900.0],["2015-09-16",25.0965,25.1887,24.82,25.0888,105600.0],["2015-09-17",25.0197,25.3961,24.6202,24.843,174200.0],["2015-09-18",24.7739,24.7739,24.4051,24.5741,266500.0],["2015-09-21",24.7892,25.0043,24.651,24.8046,95000.0],["2015-09-22",24.5357,24.6817,24.4051,24.5511,103200.0],["2015-09-23",24.6049,25.0197,24.6049,24.8891,270100.0],["2015-09-24",24.7201,25.0735,24.651,24.9659,180800.0],["2015-09-25",25.1964,25.3116,24.8507,24.8968,139600.0],["2015-09-28",24.7124,25.0658,24.5204,24.7355,120500.0],["2015-09-29",24.8276,24.8584,24.5665,24.7431,173400.0],["2015-09-30",24.9198,25.3039,24.9045,25.2348,174900.0],["2015-10-01",25.3346,25.4575,24.9505,25.2501,205000.0],["2015-10-02",25.0274,25.0274,24.4896,24.9813,299800.0],["2015-10-05",25.1656,25.6419,25.0504,25.5805,140600.0],["2015-10-06",25.5881,25.7264,25.3116,25.4499,90100.0],["2015-10-07",25.5728,26.3179,25.4652,26.3179,197000.0],["2015-10-08",26.2104,26.5868,25.9876,26.533,204000.0],["2015-10-09",26.6252,26.6252,26.3333,26.4178,156600.0],["2015-10-12",26.3794,26.6866,26.1643,26.6866,99700.0],["2015-10-13",26.6098,26.8249,26.3794,26.4255,147800.0],["2015-10-14",26.4331,26.4331,25.8186,25.9722,171900.0],["2015-10-15",25.9953,26.4178,25.6496,26.3794,348900.0],["2015-10-16",26.5023,26.6482,26.2181,26.4178,114900.0],["2015-10-19",26.3486,26.5637,26.1796,26.3871,124300.0],["2015-10-20",26.364,26.848,26.364,26.7711,155700.0],["2015-10-21",26.341,27.1399,26.341,26.4869,303600.0],["2015-10-22",26.1873,26.8249,26.1182,26.6866,328600.0],["2015-10-23",26.679,27.1322,26.4408,26.9094,167100.0],["2015-10-26",26.8864,27.0323,26.5407,26.8172,101900.0],["2015-10-27",26.9709,27.0784,26.3794,26.5253,165100.0],["2015-10-28",26.6636,27.5009,26.6098,27.4932,206500.0],["2015-10-29",27.4548,27.6008,27.0631,27.1015,146300.0],["2015-10-30",27.232,27.232,26.4408,26.6021,166500.0],["2015-11-02",26.5714,26.9094,26.5714,26.848,148300.0],["2015-11-03",26.8403,27.0631,26.7174,26.9248,151600.0],["2015-11-04",26.9862,27.1399,26.7942,26.9862,110000.0],["2015-11-05",27.04,27.4855,27.04,27.3089,110200.0],["2015-11-06",27.401,28.2921,27.401,28.223,153600.0],["2015-11-09",28.3075,28.3075,27.8927,28.1308,155600.0],["2015-11-10",28.0463,28.3997,27.9772,28.2691,140400.0],["2015-11-11",28.3997,28.5764,28.1769,28.2077,90400.0],["2015-11-12",27.9772,28.0002,27.6008,27.6776,143800.0],["2015-11-13",27.6853,27.862,27.2781,27.3089,162100.0],["2015-11-16",27.1783,27.5624,27.0477,27.4702,154600.0],["2015-11-17",27.5931,27.9465,27.3703,27.524,107100.0],["2015-11-18",27.7083,28.0847,27.3242,28.031,210900.0],["2015-11-19",28.031,28.0463,27.7237,27.8005,118200.0],["2015-11-20",27.9157,28.0617,27.6622,27.9772,102700.0],["2015-11-23",27.9465,28.2153,27.8543,27.9849,131900.0],["2015-11-24",27.862,28.1078,27.7237,28.0847,60500.0],["2015-11-25",28.1308,28.2691,27.9004,28.1539,136800.0],["2015-11-27",28.1385,28.3613,28.0233,28.1692,62500.0],["2015-11-30",28.1692,28.2384,27.9465,28.0617,166700.0],["2015-12-01",28.2076,28.6378,28.0156,28.5226,181800.0],["2015-12-02",28.5764,28.5764,27.8773,28.031,120200.0],["2015-12-03",28.0924,28.2845,27.6622,27.7314,81900.0],["2015-12-04",27.7391,28.4381,27.693,28.4151,138100.0],["2015-12-07",28.369,28.3766,27.2935,27.524,110100.0],["2015-12-08",27.2551,27.3703,26.8096,27.0093,122500.0],["2015-12-09",27.1245,27.3319,26.9017,26.9939,166700.0],["2015-12-10",27.1399,27.3626,26.7635,27.0938,123400.0],["2015-12-11",26.6406,26.9862,26.1643,26.3563,159700.0],["2015-12-14",26.3563,26.9478,26.0337,26.7174,167600.0],["2015-12-15",26.864,27.582,26.864,27.4739,299000.0],["2015-12-16",27.582,27.6978,26.9644,27.6051,185500.0],["2015-12-17",27.4276,27.4276,26.7791,27.0107,270600.0],["2015-12-18",26.9104,27.0262,26.4935,26.6479,441800.0],["2015-12-21",26.8718,27.1111,26.7482,27.0802,165700.0],["2015-12-22",27.304,27.304,26.2542,26.6865,311400.0],["2015-12-23",26.7482,26.9644,26.5784,26.9181,89100.0],["2015-12-24",26.949,27.3504,26.9412,27.1419,66700.0],["2015-12-28",26.9798,27.2114,26.7637,27.1497,70500.0],["2015-12-29",27.3272,27.6514,27.1728,27.3967,51200.0],["2015-12-30",27.3658,27.3658,26.9181,27.0493,100300.0],["2015-12-31",27.0802,27.25,26.563,26.563,161800.0],["2016-01-04",26.0766,26.563,25.7215,26.0535,279200.0],["2016-01-05",26.0535,26.5089,26.0535,26.3545,119100.0],["2016-01-06",25.9995,26.5244,25.9995,26.3468,184200.0],["2016-01-07",25.9609,26.0612,25.6752,25.9223,226800.0],["2016-01-08",26.0226,26.0689,25.158,25.2043,218200.0],["2016-01-11",25.2584,25.3896,24.8106,24.8801,244900.0],["2016-01-12",25.1117,25.1117,24.525,25.0422,163700.0],["2016-01-13",25.0885,25.0885,23.7222,23.9229,220200.0],["2016-01-14",24.0001,24.3938,23.7453,24.0232,162400.0],["2016-01-15",23.259,23.9075,22.9888,23.8611,288400.0],["2016-01-19",23.5215,24.0927,23.506,23.838,216600.0],["2016-01-20",23.645,24.3706,22.9579,24.1313,283800.0],["2016-01-21",23.9615,24.3629,23.3208,23.3594,220600.0],["2016-01-22",23.5832,23.9229,23.2513,23.8225,138300.0],["2016-01-25",23.5292,23.6218,22.8267,22.8808,152700.0],["2016-01-26",22.765,23.4674,22.765,23.3208,270200.0],["2016-01-27",23.3208,24.2548,23.1587,23.7917,329800.0],["2016-01-28",24.085,24.3783,23.7299,23.8534,172300.0],["2016-01-29",23.9924,24.5096,23.5909,24.5096,223400.0],["2016-02-01",24.3783,24.7566,24.0773,24.4941,211900.0],["2016-02-02",24.2008,24.4787,23.7145,23.8997,172100.0],["2016-02-03",24.031,24.3243,23.2204,23.9846,113200.0],["2016-02-04",23.9461,24.4169,23.4829,23.7531,128800.0],["2016-02-05",23.7453,24.085,23.3748,23.5446,199400.0],["2016-02-08",23.313,23.7299,22.8653,23.6527,172400.0],["2016-02-09",23.3362,24.0155,23.1201,23.7762,128800.0],["2016-02-10",23.9924,24.5405,23.5601,23.5755,107400.0],["2016-02-11",23.1123,23.5369,22.8499,23.3053,117600.0],["2016-02-12",23.699,24.1931,23.506,24.0618,110200.0],["2016-02-16",24.4324,24.5636,24.0155,24.4015,95200.0],["2016-02-17",24.5868,24.6562,23.892,23.9229,146600.0],["2016-02-18",23.9769,24.1236,23.7376,23.7762,106700.0],["2016-02-19",23.7376,24.3783,23.7376,24.1776,102600.0],["2016-02-22",24.3938,24.5482,23.9074,24.4401,191300.0],["2016-02-23",24.3938,24.525,23.8843,23.9306,83400.0],["2016-02-24",23.6604,24.0464,23.2822,24.0232,86000.0],["2016-02-25",24.0464,24.2934,23.8303,24.1236,65700.0],["2016-02-26",24.2625,24.5482,24.1004,24.5327,85900.0],["2016-02-29",24.5327,24.5327,24.0464,24.1004,173700.0],["2016-03-01",24.2548,25.2043,24.0541,25.1349,163800.0],["2016-03-02",25.0885,25.2892,24.6099,25.1503,184000.0],["2016-03-03",25.0345,25.7061,24.911,25.6212,130600.0],["2016-03-04",25.7138,25.8065,25.5517,25.7293,211900.0],["2016-03-07",25.6829,25.9068,25.598,25.7215,164700.0],["2016-03-08",25.5749,25.7061,25.0731,25.0963,110400.0],["2016-03-09",25.1194,25.405,24.8878,25.158,147900.0],["2016-03-10",25.2275,25.5749,24.8647,25.2815,112200.0],["2016-03-11",25.3047,25.7524,25.1503,25.7447,127700.0],["2016-03-14",25.6206,25.7369,25.3567,25.4809,89100.0],["2016-03-15",25.4266,25.4343,25.0386,25.0541,161600.0],["2016-03-16",24.9843,25.2636,24.6274,24.705,124300.0],["2016-03-17",24.7515,25.1317,24.4179,24.9843,324900.0],["2016-03-18",25.155,25.3645,24.9067,25.2947,695000.0],["2016-03-21",25.2869,25.3955,24.8912,25.2171,106300.0],["2016-03-22",25.1628,25.2636,24.4489,25.2093,89900.0],["2016-03-23",25.1861,25.2636,24.8447,24.8447,101300.0],["2016-03-24",24.736,25.1473,24.4489,24.8291,71200.0],["2016-03-28",24.899,25.0929,24.4955,24.7515,62900.0],["2016-03-29",24.6352,25.1317,24.3946,25.1317,132200.0],["2016-03-30",25.2326,25.6361,25.2171,25.5352,145700.0],["2016-03-31",25.605,25.7913,25.5274,25.5352,216200.0],["2016-04-01",25.3102,25.7214,25.1938,25.7214,101600.0],["2016-04-04",25.6904,25.6981,25.3335,25.4576,123100.0],["2016-04-05",25.1085,25.4654,24.8059,24.8059,135500.0],["2016-04-06",24.8679,25.1783,24.6429,24.9067,92500.0],["2016-04-07",24.7671,25.0697,24.1386,24.3403,93200.0],["2016-04-08",24.4722,24.7283,24.255,24.4179,60200.0],["2016-04-11",24.5343,24.9921,24.511,24.5964,95800.0],["2016-04-12",24.5808,25.0929,24.5808,25.0154,95900.0],["2016-04-13",25.2016,25.8378,25.2016,25.6283,186300.0],["2016-04-14",25.5507,25.9309,25.5197,25.605,191800.0],["2016-04-15",25.4576,25.6826,25.2171,25.38,123100.0],["2016-04-18",25.2792,25.799,25.2016,25.7525,101300.0],["2016-04-19",25.8456,26.1637,25.6981,26.1249,132600.0],["2016-04-20",26.1249,26.4353,25.8068,26.381,123600.0],["2016-04-21",26.3189,26.4042,25.993,26.0706,89800.0],["2016-04-22",25.9775,26.4741,25.9775,26.3499,79000.0],["2016-04-25",26.1947,26.5129,25.9387,26.1792,155900.0],["2016-04-26",26.1327,26.6603,26.1171,26.4198,117500.0],["2016-04-27",27.1569,27.1569,26.0318,26.6758,237500.0],["2016-04-28",27.087,27.1181,26.5129,26.7922,199400.0],["2016-04-29",26.7379,27.0172,26.5284,26.6448,141100.0],["2016-05-02",26.606,26.9784,26.5594,26.8232,90600.0],["2016-05-03",26.5361,26.5672,25.962,26.218,173700.0],["2016-05-04",26.0783,26.3577,25.6516,25.9309,88100.0],["2016-05-05",25.9309,26.0473,25.6671,25.7137,104800.0],["2016-05-06",25.6516,25.7913,25.4731,25.7913,89300.0],["2016-05-09",25.7214,25.9232,25.5119,25.7137,138900.0],["2016-05-10",25.7292,26.0861,25.6826,25.962,92200.0],["2016-05-11",25.8999,25.993,25.6671,25.7059,74900.0],["2016-05-12",25.8378,25.9309,25.38,25.6361,145400.0],["2016-05-13",25.5818,25.962,25.3102,25.4809,147900.0],["2016-05-16",25.5119,25.9154,25.318,25.7292,137300.0],["2016-05-17",25.5119,25.7525,24.9533,25.1162,116200.0],["2016-05-18",25.0541,26.1327,25.0541,26.1327,114800.0],["2016-05-19",26.0007,26.187,25.3567,25.7602,112100.0],["2016-05-20",25.8378,26.1637,25.8301,26.0551,82200.0],["2016-05-23",26.0551,26.0706,25.7913,25.8689,146300.0],["2016-05-24",25.9309,26.7068,25.8921,26.637,187200.0],["2016-05-25",26.7379,26.9784,26.6836,26.8465,116300.0],["2016-05-26",26.4896,26.7767,26.4275,26.606,81400.0],["2016-05-27",26.5361,26.8232,26.4973,26.8155,88600.0],["2016-05-31",26.8387,26.8853,26.4896,26.6991,108200.0],["2016-06-01",26.5284,26.9241,26.4275,26.9163,142600.0],["2016-06-02",26.7999,26.9396,26.6137,26.9318,95200.0],["2016-06-03",26.6913,26.6913,25.9852,26.6215,137700.0],["2016-06-06",26.637,27.056,26.6292,26.8931,123600.0],["2016-06-07",26.7767,26.9008,26.6525,26.7456,64100.0],["2016-06-08",26.7534,26.9163,26.6603,26.862,66600.0],["2016-06-09",26.7456,26.7456,26.3189,26.5827,65700.0],["2016-06-10",26.2801,26.6137,26.2413,26.3965,117700.0],["2016-06-13",26.3809,26.5135,25.9986,26.0688,91400.0],["2016-06-14",26.0299,26.2015,25.5774,25.7334,111000.0],["2016-06-15",25.7646,26.2249,25.5852,25.7022,107800.0],["2016-06-16",25.2654,25.5852,25.242,25.476,109900.0],["2016-06-17",25.554,25.7958,25.2108,25.2732,303700.0],["2016-06-20",25.6398,26.1547,25.593,25.7958,93800.0],["2016-06-21",25.8114,25.9909,25.6554,25.905,120300.0],["2016-06-22",25.8582,26.1781,25.7178,25.788,75400.0],["2016-06-23",26.1391,26.7319,25.9285,26.7241,248300.0],["2016-06-24",24.7818,25.4838,24.501,24.6336,534200.0],["2016-06-27",24.4152,24.4152,23.5649,23.6195,265600.0],["2016-06-28",23.9706,24.0408,23.6975,23.9472,312500.0],["2016-06-29",24.2592,24.579,24.1188,24.4776,171200.0],["2016-06-30",24.6726,25.2342,24.3372,25.2186,156100.0],["2016-07-01",25.1094,25.1094,24.618,24.9378,99900.0],["2016-07-05",24.7584,24.7584,24.267,24.4464,98400.0],["2016-07-06",24.345,24.6648,24.1656,24.6336,141300.0],["2016-07-07",24.6336,25.008,24.6336,24.9144,117100.0],["2016-07-08",25.2732,25.6554,25.2732,25.5072,135900.0],["2016-07-11",25.3746,26.1313,25.3746,26.0688,189600.0],["2016-07-12",26.2717,26.5525,26.2717,26.5369,174000.0],["2016-07-13",26.5213,26.5837,26.2639,26.3965,139000.0],["2016-07-14",26.8333,26.8411,26.4745,26.6539,165600.0],["2016-07-15",26.9035,26.9425,26.4199,26.5213,158400.0],["2016-07-18",26.5213,26.7631,26.3575,26.4199,78400.0],["2016-07-19",26.3887,26.6149,26.3263,26.4589,105000.0],["2016-07-20",26.5213,26.5213,25.3278,25.8738,302400.0],["2016-07-21",25.6788,25.7256,25.2498,25.554,176900.0],["2016-07-22",25.515,25.9207,25.4292,25.7568,110200.0],["2016-07-25",25.7724,25.8036,25.3824,25.4916,137500.0],["2016-07-26",25.398,25.5696,25.3902,25.4916,100900.0],["2016-07-27",25.5306,25.7178,25.4604,25.5384,95700.0],["2016-07-28",25.5696,25.5696,25.3278,25.4214,88200.0],["2016-07-29",25.3122,25.359,25.1016,25.1328,246400.0],["2016-08-01",25.086,25.2576,24.8442,24.8988,95200.0],["2016-08-02",24.8598,24.9456,24.657,24.696,136400.0],["2016-08-03",24.7038,24.9144,24.6492,24.8988,194800.0],["2016-08-04",24.9534,25.1562,24.8598,24.9222,104400.0],["2016-08-05",25.164,25.7412,25.1016,25.671,221200.0],["2016-08-08",25.671,25.8738,25.4682,25.5462,77000.0],["2016-08-09",25.6008,25.7022,25.4838,25.5852,119300.0],["2016-08-10",25.6242,25.6788,25.4682,25.5774,181300.0],["2016-08-11",25.6242,25.8582,24.618,25.8192,142900.0],["2016-08-12",25.6554,25.8036,25.4136,25.788,123000.0],["2016-08-15",25.6866,26.1781,25.6866,26.0845,154200.0],["2016-08-16",26.0221,26.1781,25.8504,26.0767,126900.0],["2016-08-17",26.0689,26.3185,26.0689,26.1781,191100.0],["2016-08-18",26.1859,26.4589,26.0533,26.4433,142300.0],["2016-08-19",26.4277,26.5681,26.2951,26.5603,212500.0],["2016-08-22",26.5213,26.7163,26.4433,26.6461,90900.0],["2016-08-23",26.6539,26.8255,26.5915,26.6149,80600.0],["2016-08-24",26.7163,26.9191,26.5915,26.9113,242300.0],["2016-08-25",26.8333,27.1609,26.7475,27.1531,129600.0],["2016-08-26",27.1609,27.4495,27.0517,27.3793,208900.0],["2016-08-29",27.3403,27.6289,27.3403,27.3793,133300.0],["2016-08-30",27.3403,27.7615,27.3403,27.7381,107300.0],["2016-08-31",27.6991,27.9097,27.3793,27.6523,145000.0],["2016-09-01",27.6679,27.7771,27.1843,27.5197,140700.0],["2016-09-02",27.4495,27.6679,27.1765,27.6679,94200.0],["2016-09-06",27.7459,27.7459,27.0985,27.2311,121900.0],["2016-09-07",27.1375,27.7615,27.1375,27.7537,362600.0],["2016-09-08",27.7303,27.7615,27.4417,27.6913,86100.0],["2016-09-09",27.6211,27.7615,27.3715,27.3715,106100.0],["2016-09-12",26.3993,27.2618,26.3993,27.2618,229300.0],["2016-09-13",26.9481,26.9481,26.5561,26.8697,185800.0],["2016-09-14",26.7835,26.8854,26.4698,26.4855,115900.0],["2016-09-15",26.4777,26.807,26.3522,26.5718,111400.0],["2016-09-16",26.6345,26.6659,26.3366,26.5091,369900.0],["2016-09-19",26.611,26.7129,26.3052,26.4228,101800.0],["2016-09-20",26.4934,26.5561,26.3601,26.3758,71000.0],["2016-09-21",26.509,26.6188,26.2268,26.3444,97800.0],["2016-09-22",26.4934,26.5953,26.3287,26.5404,200600.0],["2016-09-23",26.3836,26.6502,26.266,26.2738,115900.0],["2016-09-26",26.117,26.2033,25.7015,25.8348,161700.0],["2016-09-27",25.772,26.7364,25.5525,26.0229,192700.0],["2016-09-28",26.07,26.2111,25.9367,26.1719,214000.0],["2016-09-29",26.1876,26.3993,25.8112,25.9132,273600.0],["2016-09-30",26.0621,26.4698,25.9132,26.3679,142400.0],["2016-10-03",26.1327,26.2268,25.8896,25.9445,116500.0],["2016-10-04",25.9681,26.3366,25.9681,26.1092,130000.0],["2016-10-05",26.1249,26.6423,26.0778,26.5169,143400.0],["2016-10-06",26.5012,26.5796,26.3287,26.5404,70000.0],["2016-10-07",26.5483,26.6188,26.2189,26.5404,65100.0],["2016-10-10",26.6423,26.8619,26.3914,26.7129,79700.0],["2016-10-11",26.6815,26.8854,26.3052,26.4777,65600.0],["2016-10-12",26.3836,26.9873,26.3836,26.4777,53300.0],["2016-10-13",26.2895,26.2895,25.6466,25.8112,90800.0],["2016-10-14",26.0308,26.1327,25.6779,25.7799,127500.0],["2016-10-17",25.6544,25.8269,25.5211,25.529,256000.0],["2016-10-18",25.8818,26.0308,25.5603,25.8818,138100.0],["2016-10-19",26.2895,27.0187,25.7407,26.6894,275000.0],["2016-10-20",26.6423,26.807,26.266,26.3836,245000.0],["2016-10-21",26.0857,26.5483,25.9916,26.4934,164900.0],["2016-10-24",26.7521,26.9246,26.5091,26.7992,119000.0],["2016-10-25",26.8148,27.0109,26.462,26.5483,97700.0],["2016-10-26",26.5091,26.6972,26.313,26.4385,83800.0],["2016-10-27",26.6737,26.7207,26.3444,26.4855,71700.0],["2016-10-28",26.5169,26.5169,26.0935,26.313,104700.0],["2016-10-31",26.3522,26.5404,26.2425,26.4542,115500.0],["2016-11-01",26.509,26.6502,25.968,26.117,117500.0],["2016-11-02",26.0778,26.0778,25.6387,25.6387,92300.0],["2016-11-03",25.8034,26.0229,25.7172,25.7956,117200.0],["2016-11-04",25.8504,25.968,25.4898,25.5525,138200.0],["2016-11-07",26.0386,26.3522,25.8975,26.2817,206100.0],["2016-11-08",26.2111,26.313,25.772,25.8818,264400.0],["2016-11-09",26.0308,27.8027,25.772,27.7087,311600.0],["2016-11-10",28.1869,29.0964,27.3637,28.9788,301800.0],["2016-11-11",28.9867,30.2882,28.7828,30.1392,326700.0],["2016-11-14",30.1628,31.6917,30.1628,30.4921,226700.0],["2016-11-15",30.2333,30.4372,29.5277,30.4137,310400.0],["2016-11-16",29.9511,30.4607,29.9511,30.1549,159700.0],["2016-11-17",30.3196,30.7273,29.9589,30.5391,211900.0],["2016-11-18",30.6567,31.3624,30.547,31.1428,246900.0],["2016-11-21",31.1977,31.3232,30.7665,31.2448,198800.0],["2016-11-22",31.3624,32.1308,31.2918,32.0759,192900.0],["2016-11-23",32.1543,32.7815,31.8328,32.2405,180200.0],["2016-11-25",32.3111,32.3581,32.0053,32.2876,56600.0],["2016-11-28",31.629,32.1386,31.3232,31.629,153300.0],["2016-11-29",31.2448,32.1229,31.2448,32.0131,233400.0],["2016-11-30",32.4679,32.758,32.1229,32.5071,291700.0],["2016-12-01",32.609,33.4245,32.609,33.2755,267000.0],["2016-12-02",32.9305,32.9932,32.4287,32.7423,189800.0],["2016-12-05",33.0246,33.5029,32.9854,33.3617,174900.0],["2016-12-06",33.5577,33.8243,33.15,33.6989,169200.0],["2016-12-07",33.691,34.0752,33.3225,34.0517,188500.0],["2016-12-08",34.1536,34.8671,33.6518,34.6397,185200.0],["2016-12-09",34.6476,35.0083,34.3575,34.9847,201500.0],["2016-12-12",34.8588,34.9926,33.733,33.9377,221000.0],["2016-12-13",34.0637,34.4888,33.6307,33.8984,189000.0],["2016-12-14",32.7569,32.9379,32.2373,32.623,1240700.0],["2016-12-15",32.8986,33.4103,32.6781,33.1269,605000.0],["2016-12-16",33.1583,33.3237,32.4262,32.6309,1174500.0],["2016-12-19",32.5443,32.9773,32.2924,32.8277,265600.0],["2016-12-20",33.0324,33.4496,32.9301,33.4496,324200.0],["2016-12-21",33.3788,33.5441,32.9143,33.4339,319800.0],["2016-12-22",33.5913,33.6386,33.2686,33.3079,212100.0],["2016-12-23",33.4181,33.4575,33.2686,33.3788,191400.0],["2016-12-27",33.3866,33.7881,33.363,33.7566,254500.0],["2016-12-28",33.8984,33.8984,33.0796,33.3315,133100.0],["2016-12-29",33.3473,33.5283,33.0875,33.3237,162700.0],["2016-12-30",33.5047,33.6622,33.0796,33.2371,188200.0],["2017-01-03",33.8196,33.9692,33.0403,33.3237,246400.0],["2017-01-04",33.4496,33.6386,33.1269,33.363,311100.0],["2017-01-05",33.2764,33.5756,32.3947,32.8356,203400.0],["2017-01-06",32.8671,33.1583,32.5207,32.5443,176100.0],["2017-01-09",32.4026,32.4026,31.8122,31.8988,282300.0],["2017-01-10",32.0641,32.2688,31.8594,32.1192,382100.0],["2017-01-11",32.1113,32.253,31.8279,32.19,256000.0],["2017-01-12",32.0562,32.072,31.0485,31.5681,247200.0],["2017-01-13",31.7807,32.2609,31.5603,31.7807,185300.0],["2017-01-17",31.3477,31.3477,30.4975,30.5211,244700.0],["2017-01-18",31.7256,32.2766,30.466,31.332,455700.0],["2017-01-19",31.332,31.4422,30.7415,31.0328,308100.0],["2017-01-20",31.1273,31.3556,30.9069,31.1745,158900.0],["2017-01-23",31.0407,31.1903,30.7258,31.0092,129500.0],["2017-01-24",31.1509,31.7098,30.9698,31.5603,178000.0],["2017-01-25",31.9617,32.4498,31.9617,32.1743,193700.0],["2017-01-26",32.2215,32.3081,31.9381,32.1113,121400.0],["2017-01-27",32.072,32.1979,31.4973,31.8437,129400.0],["2017-01-30",31.5996,31.5996,30.8124,31.2926,126700.0],["2017-01-31",31.1666,31.513,30.9147,31.332,286200.0],["2017-02-01",31.6232,32.2137,31.2139,31.3398,136100.0],["2017-02-02",31.0013,31.143,30.71,30.9226,152100.0],["2017-02-03",31.3556,31.7807,31.2375,31.7571,129000.0],["2017-02-06",31.4579,31.7571,31.0643,31.4815,127900.0],["2017-02-07",31.6075,31.6232,30.9856,31.1981,82300.0],["2017-02-08",30.9698,30.9698,30.2613,30.3873,230000.0],["2017-02-09",30.4581,31.2768,30.3637,30.9305,189700.0],["2017-02-10",31.1352,31.4658,30.9147,31.4186,171200.0],["2017-02-13",31.5288,32.3318,31.5288,32.0956,152500.0],["2017-02-14",32.072,32.5049,31.7807,32.2688,218500.0],["2017-02-15",32.4184,32.4813,32.0956,32.2845,160200.0],["2017-02-16",32.3003,32.3003,31.8594,32.2766,148200.0],["2017-02-17",32.1428,32.3711,32.009,32.3317,118900.0],["2017-02-21",32.5443,32.6152,32.2452,32.5837,118700.0],["2017-02-22",32.4262,32.993,32.0562,32.6703,188300.0],["2017-02-23",32.7254,32.8749,32.0405,32.8671,158600.0],["2017-02-24",32.3868,32.7962,32.1192,32.379,151200.0],["2017-02-27",32.3554,32.6388,32.1349,32.5049,152500.0],["2017-02-28",32.442,32.4735,32.0169,32.3081,217800.0],["2017-03-01",33.0717,33.4969,32.9537,33.3,207700.0],["2017-03-02",33.3158,33.5913,31.7886,32.2845,212000.0],["2017-03-03",32.4341,32.6703,32.3396,32.4341,103300.0],["2017-03-06",32.2766,32.8907,32.2452,32.6703,195600.0],["2017-03-07",32.6624,33.056,32.2767,32.3554,124800.0],["2017-03-08",32.7411,32.9064,32.1113,32.1192,161100.0],["2017-03-09",32.2058,32.5758,32.1428,32.1979,121600.0],["2017-03-10",32.3554,32.7254,31.7571,32.1822,148000.0],["2017-03-13",32.2058,32.623,32.0562,32.3947,138600.0],["2017-03-14",32.2215,32.5286,31.9066,32.442,148400.0],["2017-03-15",32.5843,32.8294,32.102,32.2759,145000.0],["2017-03-16",32.3945,32.6555,32.0308,32.181,198100.0],["2017-03-17",32.0862,32.6634,31.7936,32.5448,1272500.0],["2017-03-20",32.4736,32.6475,31.9359,32.3392,462800.0],["2017-03-21",32.5131,32.5131,30.3466,30.3545,285400.0],["2017-03-22",30.0857,30.5364,29.8722,30.3071,234500.0],["2017-03-23",30.2518,31.1136,30.0857,30.7499,177600.0],["2017-03-24",30.9238,31.2401,30.5601,30.8843,166500.0],["2017-03-27",30.2439,30.8132,29.8722,30.7657,142800.0],["2017-03-28",30.655,31.3903,30.4494,31.2638,162200.0],["2017-03-29",31.2243,31.2559,30.7973,31.0978,91300.0],["2017-03-30",31.1373,31.9201,31.1373,31.8331,318700.0],["2017-03-31",31.7936,31.8331,31.3113,31.3824,313600.0],["2017-04-03",31.4931,31.6038,30.7341,31.1373,153400.0],["2017-04-04",31.0662,31.4852,31.0662,31.4536,231400.0],["2017-04-05",31.8015,31.8015,31.0662,31.2164,354200.0],["2017-04-06",31.1689,31.6829,30.9476,31.5643,214800.0],["2017-04-07",31.2797,31.7541,31.248,31.5959,252200.0],["2017-04-10",31.6117,31.9043,31.422,31.6513,147800.0],["2017-04-11",31.588,32.3234,31.4694,32.268,128200.0],["2017-04-12",32.1573,32.3313,31.5643,31.675,172000.0],["2017-04-13",31.6276,31.9359,31.3271,31.3508,345100.0],["2017-04-17",31.4773,31.8964,31.1611,31.8648,150700.0],["2017-04-18",31.6434,32.0624,31.4378,31.9438,148200.0],["2017-04-19",32.1178,32.7187,32.102,32.4262,148700.0],["2017-04-20",32.6634,33.2406,32.4815,33.1931,150100.0],["2017-04-21",33.1299,33.2959,31.7145,33.114,206100.0],["2017-04-24",34.0945,34.3238,33.6675,33.9364,180900.0],["2017-04-25",34.2447,34.6006,33.5885,34.0787,249700.0],["2017-04-26",33.4857,34.6717,32.0308,34.1578,310800.0],["2017-04-27",34.2052,34.221,33.3433,33.6201,240200.0],["2017-04-28",33.6754,33.8257,33.3908,33.5252,275900.0],["2017-05-01",33.7545,33.881,33.2168,33.5806,190300.0],["2017-05-02",33.5647,33.715,33.1299,33.6912,202700.0],["2017-05-03",33.5015,33.9126,33.4224,33.8178,164700.0],["2017-05-04",34.1261,34.4345,33.8889,34.1182,115700.0],["2017-05-05",34.2922,34.4424,33.6596,33.881,140700.0],["2017-05-08",33.8652,34.2289,33.7624,33.968,148400.0],["2017-05-09",34.0233,34.1657,33.3038,33.4699,123900.0],["2017-05-10",33.2959,33.6438,33.2089,33.5647,158500.0],["2017-05-11",33.3671,33.4224,32.8215,33.0034,154600.0],["2017-05-12",32.7899,33.0587,32.5052,32.9717,123600.0],["2017-05-15",33.1299,33.5173,33.0508,33.1931,181800.0],["2017-05-16",33.2089,33.3354,32.9401,33.3275,143800.0],["2017-05-17",32.5843,32.7424,31.5248,31.7936,222100.0],["2017-05-18",31.6355,32.4024,31.6355,32.181,142700.0],["2017-05-19",32.1573,32.4815,31.8885,32.102,202500.0],["2017-05-22",32.2759,32.3154,31.8489,32.2048,95300.0],["2017-05-23",32.3234,32.9559,31.9043,32.7266,119800.0],["2017-05-24",32.7899,32.8136,32.2601,32.6396,119800.0],["2017-05-25",32.7345,32.948,32.4736,32.7029,95600.0],["2017-05-26",32.5922,32.7978,32.4024,32.6792,101200.0],["2017-05-30",32.5369,32.6871,31.7699,32.0624,148700.0],["2017-05-31",32.1099,32.2522,31.2401,31.588,198700.0],["2017-06-01",31.762,32.4578,31.3745,32.442,194300.0],["2017-06-02",32.0071,33.1061,31.7462,32.7503,186900.0],["2017-06-05",32.8294,33.035,32.6001,32.7029,118100.0],["2017-06-06",32.3945,32.6634,32.2364,32.4499,146300.0],["2017-06-07",32.6159,32.9638,32.2285,32.6634,153800.0],["2017-06-08",32.4657,34.474,32.4657,33.8731,196700.0],["2017-06-09",34.2052,35.154,34.1894,34.9168,305100.0],["2017-06-12",34.9326,35.7075,34.3791,34.7587,157800.0],["2017-06-13",34.8773,35.0512,34.6005,34.8931,162100.0],["2017-06-14",34.6549,35.036,34.2103,34.9646,206100.0],["2017-06-15",34.6787,35.4568,34.6787,35.0043,162500.0],["2017-06-16",34.7026,34.8693,34.5676,34.7581,322200.0],["2017-06-19",35.0122,35.1551,34.6232,34.8217,119900.0],["2017-06-20",34.6073,34.6073,34.1071,34.2103,101300.0],["2017-06-21",34.2897,34.3374,33.7578,33.8769,119100.0],["2017-06-22",33.8769,34.1786,33.464,33.861,112000.0],["2017-06-23",33.988,34.0992,33.7895,34.0595,249200.0],["2017-06-26",34.1389,34.3929,33.7419,33.7657,156000.0],["2017-06-27",33.9721,34.6867,33.9721,34.0912,136500.0],["2017-06-28",34.2977,34.774,34.2977,34.6311,138900.0],["2017-06-29",35.1472,35.4806,34.4167,35.2107,186200.0],["2017-06-30",35.2345,35.5362,34.5755,34.7264,211100.0],["2017-07-03",34.9725,35.8061,34.6549,35.3218,173000.0],["2017-07-05",35.3298,35.9332,34.6946,35.9014,308100.0],["2017-07-06",35.687,35.9808,35.1869,35.2345,326200.0],["2017-07-07",35.5838,35.6712,34.9249,34.9328,265800.0],["2017-07-10",34.9804,35.1233,34.5676,34.6391,159100.0],["2017-07-11",34.5279,34.6232,34.115,34.2579,192400.0],["2017-07-12",34.1389,34.512,33.9007,34.1389,241300.0],["2017-07-13",34.1548,34.4406,33.6546,33.8213,293900.0],["2017-07-14",33.5434,33.9563,33.1306,33.734,239800.0],["2017-07-17",33.5831,33.9404,33.3846,33.7181,129900.0],["2017-07-18",33.4243,33.7498,33.2576,33.6466,199800.0],["2017-07-19",33.8054,34.7502,33.1861,33.5831,265000.0],["2017-07-20",33.7816,33.8054,33.2497,33.5911,237600.0],["2017-07-21",33.8134,33.8134,32.8209,33.0671,398600.0],["2017-07-24",32.9877,33.6625,32.9877,33.472,217400.0],["2017-07-25",33.6387,34.4247,33.5672,34.385,214100.0],["2017-07-26",34.3453,34.3453,33.5752,33.8372,261000.0],["2017-07-27",33.8531,34.1389,33.4402,33.7895,243600.0],["2017-07-28",33.6228,33.726,33.2894,33.5672,101800.0],["2017-07-31",33.6784,34.0277,33.472,33.6546,142800.0],["2017-08-01",33.7419,33.9642,33.5514,33.7816,106900.0],["2017-08-02",33.7419,34.0357,33.2735,33.4561,258800.0],["2017-08-03",33.3449,33.5355,33.21,33.3529,211300.0],["2017-08-04",33.6387,33.734,33.2655,33.472,245900.0],["2017-08-07",33.4164,33.4323,32.948,33.0036,116300.0],["2017-08-08",32.948,33.5752,32.8051,33.075,215100.0],["2017-08-09",32.8289,33.2259,32.6622,32.7733,257000.0],["2017-08-10",32.4716,32.5828,31.8047,31.8365,150400.0],["2017-08-11",32.0032,32.1064,31.2093,31.4554,201100.0],["2017-08-14",31.8603,32.2731,31.6221,32.2176,351500.0],["2017-08-15",32.2731,32.4954,32.027,32.0667,143100.0],["2017-08-16",32.2334,32.5193,32.0588,32.2334,236200.0],["2017-08-17",32.1541,32.3128,31.6062,31.7174,508000.0],["2017-08-18",31.4078,31.7412,31.2252,31.4872,176500.0],["2017-08-21",31.3681,31.3681,31.0584,31.249,105700.0],["2017-08-22",31.5189,31.5189,31.3046,31.4554,112900.0],["2017-08-23",31.0823,31.6777,31.0823,31.3839,122200.0],["2017-08-24",31.5586,31.5983,31.241,31.4792,79800.0],["2017-08-25",31.6221,31.7174,31.4157,31.5745,121100.0],["2017-08-28",31.7412,31.765,31.3125,31.4395,101900.0],["2017-08-29",31.0743,31.5427,31.0267,31.4236,121900.0],["2017-08-30",31.4157,31.7412,31.4157,31.638,110800.0],["2017-08-31",31.7174,31.8365,31.4713,31.6221,123300.0],["2017-09-01",31.6777,31.9238,31.6142,31.7888,100300.0],["2017-09-05",31.5665,31.5983,30.6456,30.7329,142200.0],["2017-09-06",30.8838,31.0743,30.5503,30.5741,180200.0],["2017-09-07",30.6456,30.6615,29.9152,30.0978,139300.0],["2017-09-08",29.9707,30.717,29.9707,30.4074,147200.0],["2017-09-11",30.7091,31.114,30.7091,30.9552,223800.0],["2017-09-12",31.0425,31.5983,31.0267,31.5665,120000.0],["2017-09-13",31.5904,31.8127,31.4872,31.6856,153800.0],["2017-09-14",31.8132,32.0206,31.4703,31.5182,145200.0],["2017-09-15",31.5341,31.6856,31.0875,31.5182,269800.0],["2017-09-18",31.6059,32.0924,31.574,31.9409,131300.0],["2017-09-19",31.893,32.1801,31.6378,32.0924,300600.0],["2017-09-20",32.0286,32.6427,31.7016,32.4114,157400.0],["2017-09-21",32.2997,32.6985,32.1721,32.4592,140400.0],["2017-09-22",32.3396,32.7384,32.1642,32.5868,126400.0],["2017-09-25",32.539,32.7543,32.228,32.7463,133900.0],["2017-09-26",32.8101,33.0175,32.539,32.9776,98500.0],["2017-09-27",33.2807,34.15,33.1132,33.8549,186000.0],["2017-09-28",33.831,34.2377,33.5678,34.0304,170900.0],["2017-09-29",34.0702,34.5886,33.9187,34.2138,213800.0],["2017-10-02",34.2138,34.5089,33.9506,34.5009,140500.0],["2017-10-03",34.4929,34.5089,33.8948,34.2537,202900.0],["2017-10-04",34.2457,34.4371,33.7433,33.8071,110500.0],["2017-10-05",33.9347,34.15,33.8549,33.9905,209900.0],["2017-10-06",34.1899,34.3414,33.8629,34.0224,186800.0],["2017-10-09",34.0144,34.158,33.815,33.8788,101200.0],["2017-10-10",34.1021,34.461,33.9666,34.4132,215700.0],["2017-10-11",34.3494,34.461,33.9745,34.3414,101600.0],["2017-10-12",34.4211,34.461,34.0064,34.1021,105000.0],["2017-10-13",34.0064,34.2457,33.5439,34.0383,77900.0],["2017-10-16",33.9984,34.3254,33.9984,34.1978,102000.0],["2017-10-17",34.0543,34.2935,33.7113,33.9506,127600.0],["2017-10-18",31.1912,34.0942,31.1912,33.3684,320900.0],["2017-10-19",32.9138,33.5518,32.8739,33.5279,253600.0],["2017-10-20",34.0463,34.1978,33.815,34.0064,283600.0],["2017-10-23",34.0463,34.15,33.0095,33.8071,170700.0],["2017-10-24",34.0702,34.3972,33.5837,33.9905,257500.0],["2017-10-25",34.15,34.15,33.3525,33.8071,143500.0],["2017-10-26",33.8948,34.1819,33.7512,34.0383,127100.0],["2017-10-27",34.1659,34.2218,33.8868,34.2218,135200.0],["2017-10-30",33.8948,33.9745,32.858,33.0494,133000.0],["2017-10-31",33.1292,33.512,32.9697,33.0175,115500.0],["2017-11-01",33.3285,33.5837,32.6985,33.0175,119400.0],["2017-11-02",33.0095,33.4003,32.6347,33.3365,87600.0],["2017-11-03",33.3285,33.3923,32.7065,33.2727,127800.0],["2017-11-06",33.177,33.4561,32.7942,33.1371,67500.0],["2017-11-07",33.1451,33.3285,32.0605,32.2758,109100.0],["2017-11-08",32.1163,32.1163,31.6139,32.0684,78700.0],["2017-11-09",31.8053,32.1402,31.2709,31.4942,131400.0],["2017-11-10",31.4863,31.9089,31.255,31.901,344300.0],["2017-11-13",31.7175,32.4911,31.574,32.4273,147700.0],["2017-11-14",32.2678,33.0175,31.877,32.5549,151400.0],["2017-11-15",32.1562,32.6108,31.4304,32.0046,324600.0],["2017-11-16",32.2359,32.5948,31.9329,32.0924,208900.0],["2017-11-17",31.9089,32.7782,31.9089,32.539,120300.0],["2017-11-20",32.5629,32.6985,31.2071,32.2439,324200.0],["2017-11-21",32.2599,32.3715,32.1801,32.22,319100.0],["2017-11-22",32.2758,32.6028,32.1881,32.3316,201300.0],["2017-11-24",32.4194,32.7384,32.2359,32.3875,116200.0],["2017-11-27",32.3875,32.8261,32.3875,32.7065,167700.0],["2017-11-28",32.7703,33.7512,31.9887,33.6635,218900.0],["2017-11-29",33.8788,35.0592,33.839,35.0352,326800.0],["2017-11-30",35.0911,35.2665,34.158,34.3254,226500.0],["2017-12-01",34.3015,34.3015,32.547,33.9586,181700.0],["2017-12-04",34.6125,35.1788,33.3525,34.3175,212700.0],["2017-12-05",34.3095,34.5727,33.5199,33.5279,123900.0],["2017-12-06",33.4402,33.7991,33.1611,33.193,90400.0],["2017-12-07",33.0653,33.6635,33.0095,33.4402,175200.0],["2017-12-08",33.7672,33.7672,32.866,33.0255,101600.0],["2017-12-11",33.0175,33.0175,32.3157,32.4353,118400.0],["2017-12-12",32.6108,33.0175,32.4672,32.8261,188100.0],["2017-12-13",32.8899,33.0494,32.3556,32.523,187400.0],["2017-12-14",32.6913,32.7955,31.7779,31.9301,163300.0],["2017-12-15",32.0182,33.9172,32.0182,33.4285,500100.0],["2017-12-18",33.773,34.414,33.7409,34.1095,292600.0],["2017-12-19",34.39,34.422,33.5807,33.8932,225300.0],["2017-12-20",33.9893,33.9893,33.156,33.5567,127200.0],["2017-12-21",33.7329,34.0134,33.6368,33.8932,113900.0],["2017-12-22",34.0054,34.0615,33.7329,33.757,155900.0],["2017-12-26",33.6929,33.765,33.164,33.2922,80400.0],["2017-12-27",33.2602,33.3483,32.9878,33.0839,89100.0],["2017-12-28",33.2842,33.4845,33.164,33.3243,71500.0],["2017-12-29",33.3323,33.3323,32.7554,32.7634,98300.0],["2018-01-02",33.0278,33.2201,32.6272,33.0278,257800.0],["2018-01-03",33.0519,33.2442,32.7153,33.1801,148100.0],["2018-01-04",33.4124,33.9413,33.1881,33.3003,139800.0],["2018-01-05",33.4445,33.5006,33.148,33.4445,116700.0],["2018-01-08",33.2922,33.7169,33.148,33.4605,141900.0],["2018-01-09",33.4605,33.9573,33.4605,33.7009,128900.0],["2018-01-10",33.7329,34.5102,33.5807,34.3259,184800.0],["2018-01-11",34.4781,34.8948,34.2938,34.8868,173900.0],["2018-01-12",34.8787,35.3595,34.5502,35.023,163100.0],["2018-01-16",35.3915,35.7281,34.9829,35.1431,360800.0],["2018-01-17",34.5743,35.68,34.0454,35.3835,349500.0],["2018-01-18",35.3835,35.3835,34.6063,34.8066,203000.0],["2018-01-19",34.6464,35.2874,34.6464,35.2874,229300.0],["2018-01-22",35.3354,35.704,35.071,35.696,203700.0],["2018-01-23",35.4076,35.9204,35.4076,35.6399,135900.0],["2018-01-24",35.672,35.7922,35.2954,35.2954,185500.0],["2018-01-25",35.4957,35.4957,35.039,35.063,135100.0],["2018-01-26",35.1592,35.1832,34.8387,35.031,67600.0],["2018-01-29",34.9108,35.4636,34.9028,34.9028,76500.0],["2018-01-30",34.7025,35.0871,34.5743,34.7105,125600.0],["2018-01-31",34.7826,34.8307,34.4861,34.5102,82700.0],["2018-02-01",34.382,35.0149,34.1576,34.9829,81100.0],["2018-02-02",34.7505,35.4156,34.7025,34.8307,119300.0],["2018-02-05",34.5342,35.0149,33.2201,33.2281,165500.0],["2018-02-06",32.5951,33.5727,32.0663,33.1961,354600.0],["2018-02-07",33.0358,33.773,33.0038,33.4846,90600.0],["2018-02-08",33.6047,33.6047,32.5391,32.5551,131200.0],["2018-02-09",33.6608,33.6608,32.3788,33.3483,158800.0],["2018-02-12",33.5086,33.773,32.8355,33.5326,105500.0],["2018-02-13",33.3884,33.5086,32.8115,33.4285,76200.0],["2018-02-14",33.2522,34.1736,33.2442,34.0775,123600.0],["2018-02-15",34.438,34.438,34.0214,34.2618,93700.0],["2018-02-16",34.0775,34.5422,34.0294,34.3339,112600.0],["2018-02-20",34.1015,34.7345,33.8211,33.9573,120600.0],["2018-02-21",33.9493,34.6864,33.6768,34.2538,126700.0],["2018-02-22",34.3339,34.3339,33.5887,33.6208,85500.0],["2018-02-23",33.8371,34.3419,33.789,34.3339,246900.0],["2018-02-26",34.4541,34.5422,33.9893,34.5182,197500.0],["2018-02-27",34.5262,35.0069,34.2618,34.2778,195600.0],["2018-02-28",34.4701,34.6143,33.4525,33.4605,192100.0],["2018-03-01",33.4204,33.8451,33.0599,33.6208,101000.0],["2018-03-02",33.3964,34.2618,33.148,34.1496,85400.0],["2018-03-05",33.9172,34.8146,33.5086,34.6464,178000.0],["2018-03-06",34.7345,35.3995,34.1335,35.3675,216000.0],["2018-03-07",35.079,35.8322,35.079,35.656,199900.0],["2018-03-08",35.712,35.7361,35.1031,35.2874,110600.0],["2018-03-09",35.696,36.1047,35.1672,36.0005,137900.0],["2018-03-12",36.0806,36.0886,34.8627,35.9765,117300.0],["2018-03-13",36.0486,36.0486,35.5678,35.8162,110000.0],["2018-03-14",36.0085,36.0486,35.3114,35.5438,162800.0],["2018-03-15",35.6001,35.8737,35.2541,35.7691,100800.0],["2018-03-16",35.7771,36.3887,35.5679,35.8979,292500.0],["2018-03-19",35.8415,36.2761,35.415,35.9139,179300.0],["2018-03-20",35.9944,36.0588,35.3828,35.753,174300.0],["2018-03-21",35.6725,35.93,35.2541,35.5438,222700.0],["2018-03-22",35.1736,35.5518,34.4494,34.5298,181100.0],["2018-03-23",34.6184,34.6184,33.1297,33.1377,232400.0],["2018-03-26",33.5883,34.4494,33.5159,34.3769,141800.0],["2018-03-27",34.4655,34.4655,33.4596,33.524,173800.0],["2018-03-28",33.5642,34.2804,33.2584,33.9746,116800.0],["2018-03-29",34.2482,34.4574,33.6849,34.2482,341400.0],["2018-04-02",35.1414,35.3104,34.1436,34.4252,314700.0],["2018-04-03",34.4333,35.0449,34.4333,34.9081,185400.0],["2018-04-04",34.4977,35.4472,34.4977,35.3104,109700.0],["2018-04-05",35.5921,35.8978,33.9102,35.8496,182300.0],["2018-04-06",35.6082,35.8737,34.7069,35.2138,222300.0],["2018-04-09",35.4874,35.8657,35.0368,35.0529,180400.0],["2018-04-10",35.6484,35.8093,35.0851,35.7369,108900.0],["2018-04-11",35.4553,35.7208,35.246,35.5116,74200.0],["2018-04-12",35.6403,36.4853,35.6403,36.2358,135300.0],["2018-04-13",36.2922,36.3324,35.6162,35.7289,85800.0],["2018-04-16",36.0266,36.1956,35.6242,36.0668,97100.0],["2018-04-17",36.26,36.4048,35.7208,35.8415,110400.0],["2018-04-18",36.0025,36.0588,35.7691,35.8093,92600.0],["2018-04-19",35.9139,36.5255,35.9139,36.2841,104500.0],["2018-04-20",36.1554,36.775,36.0105,36.614,114800.0],["2018-04-23",36.4692,36.9037,36.3404,36.8796,64700.0],["2018-04-24",36.9681,37.5877,36.7347,37.3704,272300.0],["2018-04-25",37.7809,37.7809,36.8394,37.4107,145700.0],["2018-04-26",37.3624,37.636,36.9762,37.129,114000.0],["2018-04-27",37.2015,37.4348,36.8394,36.9842,152900.0],["2018-04-30",37.1451,37.2417,36.3968,36.3968,112400.0],["2018-05-01",36.3244,36.8555,35.7932,36.7187,143800.0],["2018-05-02",36.5014,37.0164,36.2439,36.6865,130600.0],["2018-05-03",36.4692,36.7347,36.0427,36.3082,167300.0],["2018-05-04",36.2036,37.2417,36.0668,36.783,119300.0],["2018-05-07",36.7991,37.2659,36.4933,36.9681,96900.0],["2018-05-08",37.0727,37.7326,36.9601,37.7084,158200.0],["2018-05-09",37.7245,38.2878,37.5555,37.9901,114200.0],["2018-05-10",37.9016,38.1832,36.445,38.0947,137700.0],["2018-05-11",38.2154,38.3763,37.7567,37.9498,129300.0],["2018-05-14",38.1188,38.1269,37.3624,37.4348,132500.0],["2018-05-15",37.4751,38.0384,37.3865,37.6843,95700.0],["2018-05-16",37.6119,38.0142,37.3141,37.9418,120300.0],["2018-05-17",37.9338,38.5936,37.7567,38.143,187900.0],["2018-05-18",38.2959,38.2959,37.5877,37.9016,154600.0],["2018-05-21",38.0062,38.4327,37.9096,38.4085,157700.0],["2018-05-22",38.4487,39.0925,38.3683,38.7063,200000.0],["2018-05-23",38.6338,38.827,38.4809,38.7063,172600.0],["2018-05-24",38.5534,38.658,37.7728,38.6177,164900.0],["2018-05-25",38.5453,38.7304,38.2798,38.7063,121600.0],["2018-05-29",38.489,38.6177,37.7487,38.2959,230600.0],["2018-05-30",38.6016,39.0201,38.4166,38.8511,169100.0],["2018-05-31",38.8431,39.0845,38.5453,38.5614,144800.0],["2018-06-01",38.8431,39.3017,38.7948,39.0362,237700.0],["2018-06-04",39.1006,39.181,38.9235,39.0684,112700.0],["2018-06-05",39.1247,39.2776,38.7626,39.1569,107600.0],["2018-06-06",39.2293,39.8409,39.2052,39.8087,126600.0],["2018-06-07",39.9696,40.0582,39.1167,39.3017,230200.0],["2018-06-08",39.3098,39.6236,39.2132,39.2374,116700.0],["2018-06-11",39.2293,39.342,38.5051,38.6821,119000.0],["2018-06-12",38.8833,38.8833,38.2234,38.4809,119000.0],["2018-06-13",38.3844,38.7224,38.1752,38.3281,187600.0],["2018-06-14",38.5058,38.5058,37.8432,38.2068,138500.0],["2018-06-15",37.9806,38.2634,37.6897,37.8432,422700.0],["2018-06-18",37.7624,38.4169,37.4795,38.3927,190600.0],["2018-06-19",38.1664,39.0634,38.1503,38.9664,189700.0],["2018-06-20",39.0715,40.1705,38.6998,38.8695,308900.0],["2018-06-21",38.9099,39.0473,38.3281,38.5139,193200.0],["2018-06-22",38.5624,38.8776,38.126,38.5382,632700.0],["2018-06-25",38.32,38.5301,37.9321,38.1018,151200.0],["2018-06-26",38.1422,38.2472,37.7462,38.1179,87400.0],["2018-06-27",38.0856,38.2392,37.2129,37.2371,127300.0],["2018-06-28",37.2775,37.5927,37.0836,37.1644,109500.0],["2018-06-29",37.2452,37.6331,36.7119,36.7846,147400.0],["2018-07-02",36.4856,37.3987,36.4856,37.3745,101700.0],["2018-07-03",37.5361,37.6331,37.221,37.2937,57400.0],["2018-07-05",37.3179,37.5927,37.1321,37.5604,120200.0],["2018-07-06",37.5765,37.9078,37.5038,37.6816,101400.0],["2018-07-09",37.8755,38.4331,37.8755,38.2149,113600.0],["2018-07-10",37.5684,38.1826,37.2775,37.5765,186100.0],["2018-07-11",37.3987,37.7543,36.825,36.8492,273600.0],["2018-07-12",37.1563,37.1563,36.2916,36.5583,144600.0],["2018-07-13",36.5422,36.6149,36.0977,36.122,156400.0],["2018-07-16",36.2593,36.526,36.1947,36.4048,136200.0],["2018-07-17",36.324,36.6876,36.2028,36.429,115300.0],["2018-07-18",36.324,37.6331,36.324,36.5987,340500.0],["2018-07-19",36.4856,36.8896,36.3725,36.7038,171200.0],["2018-07-20",36.5826,37.221,36.5826,36.8816,123000.0],["2018-07-23",36.8007,37.2694,36.8007,37.1078,171600.0],["2018-07-24",37.0997,37.229,36.5826,36.8088,129000.0],["2018-07-25",36.6472,36.7846,36.2755,36.421,123800.0],["2018-07-26",36.5421,36.9543,36.5421,36.6876,81700.0],["2018-07-27",36.7927,36.8492,36.13,36.2189,88000.0],["2018-07-30",36.2108,36.4694,36.0977,36.122,92000.0],["2018-07-31",36.2917,36.2917,35.5644,36.1058,142600.0],["2018-08-01",36.1381,36.6149,36.1381,36.5583,78100.0],["2018-08-02",36.4613,36.9462,36.3886,36.8088,64700.0],["2018-08-03",36.4613,37.0836,36.1785,36.2997,73000.0],["2018-08-06",36.2512,37.1806,36.1462,36.324,69600.0],["2018-08-07",36.3805,36.6957,36.3159,36.3725,94300.0],["2018-08-08",36.526,36.9543,36.3563,36.8492,74000.0],["2018-08-09",36.8573,36.9543,36.5745,36.7684,44600.0],["2018-08-10",36.5098,36.9058,36.3886,36.7603,55300.0],["2018-08-13",36.6553,37.0997,36.5502,36.6068,86000.0],["2018-08-14",36.6149,37.4957,36.6149,37.3664,88400.0],["2018-08-15",37.2695,37.5038,36.8331,36.9139,126400.0],["2018-08-16",36.9866,37.6977,36.9866,37.4392,73100.0],["2018-08-17",37.326,37.5846,37.2856,37.5523,171500.0],["2018-08-20",37.6412,38.1988,37.2856,37.6412,66500.0],["2018-08-21",37.7705,38.5058,37.6573,38.2553,85400.0],["2018-08-22",38.2473,38.3685,37.7462,38.0291,98400.0],["2018-08-23",37.8836,37.9321,37.6008,37.8432,90600.0],["2018-08-24",37.9725,38.1907,37.722,38.1584,141700.0],["2018-08-27",38.2472,38.4089,37.8998,37.9967,104500.0],["2018-08-28",38.1018,38.1018,37.5119,37.6816,49600.0],["2018-08-29",37.7866,37.8028,37.5119,37.5523,81300.0],["2018-08-30",37.5038,37.6331,37.2856,37.3826,91800.0],["2018-08-31",37.3018,37.7785,37.221,37.7301,173000.0],["2018-09-04",37.6654,37.9402,36.6634,37.52,277100.0],["2018-09-05",37.528,37.7058,37.3018,37.3341,246800.0],["2018-09-06",37.3422,37.4796,36.7846,37.0109,163100.0],["2018-09-07",37.027,37.0674,36.7523,37.0432,250800.0],["2018-09-10",37.1725,37.1886,36.3644,36.9139,767200.0],["2018-09-11",36.6149,36.8977,36.526,36.5826,298200.0],["2018-09-12",36.5098,36.5098,35.5805,35.7664,235500.0],["2018-09-13",35.9774,35.9774,35.4498,35.5553,211800.0],["2018-09-14",35.5553,36.0262,35.4011,35.945,244800.0],["2018-09-17",35.8719,35.9206,35.393,35.5634,272000.0],["2018-09-18",35.0358,35.9044,35.0358,35.3524,236800.0],["2018-09-19",35.3524,35.7826,35.0845,35.6771,254500.0],["2018-09-20",35.8313,36.3103,35.7339,35.9612,288300.0],["2018-09-21",35.8881,36.0343,34.9221,35.4741,573900.0],["2018-09-24",35.5147,35.5797,34.8734,34.9546,181600.0],["2018-09-25",34.9708,35.052,34.5406,34.5568,225900.0],["2018-09-26",34.565,34.6218,33.6071,33.672,201300.0],["2018-09-27",33.7613,33.9237,33.4366,33.4529,141200.0],["2018-09-28",33.3798,33.7694,33.3473,33.4529,160000.0],["2018-10-01",33.6071,33.6152,32.7628,32.8765,220600.0],["2018-10-02",32.844,33.047,32.3976,32.5275,152800.0],["2018-10-03",32.6898,33.4123,32.5193,33.2743,172000.0],["2018-10-04",33.2662,33.672,32.909,33.0876,118200.0],["2018-10-05",33.2499,33.2986,32.6411,32.771,128300.0],["2018-10-08",32.7872,32.9739,32.5761,32.9577,143700.0],["2018-10-09",32.8765,32.9901,32.7223,32.844,189100.0],["2018-10-10",32.8521,33.1363,32.1946,32.2514,154600.0],["2018-10-11",32.2677,32.2677,31.1799,31.2205,203900.0],["2018-10-12",31.2205,31.3179,29.7918,30.498,256000.0],["2018-10-15",30.4168,30.9364,30.2951,30.774,188400.0],["2018-10-16",30.774,31.3098,30.2626,30.4493,187600.0],["2018-10-17",30.4493,30.9283,29.8892,30.8065,133100.0],["2018-10-18",30.7497,31.0094,30.1246,30.2626,188100.0],["2018-10-19",30.1571,30.7659,29.5158,29.6619,183000.0],["2018-10-22",29.7756,30.36,28.6959,28.7933,191500.0],["2018-10-23",27.9329,28.9394,27.7949,28.5092,392000.0],["2018-10-24",28.1114,28.1196,25.9846,26.0171,545600.0],["2018-10-25",26.6097,28.0871,26.5366,27.941,518000.0],["2018-10-26",27.7705,27.9897,27.1941,27.6487,176800.0],["2018-10-29",28.0465,28.6472,27.2916,28.2332,208200.0],["2018-10-30",28.3063,28.5904,27.9247,28.428,221000.0],["2018-10-31",28.7121,28.8907,28.2819,28.3144,312400.0],["2018-11-01",28.4524,29.1018,28.4361,28.7852,340900.0],["2018-11-02",28.9232,29.2398,28.8014,29.0125,176400.0],["2018-11-05",28.907,29.1018,28.5417,28.769,161100.0],["2018-11-06",28.6472,28.9638,28.5904,28.9232,154900.0],["2018-11-07",28.9881,29.3534,28.5823,29.2804,158700.0],["2018-11-08",29.256,29.7106,29.256,29.4103,136400.0],["2018-11-09",29.2073,29.6619,29.0531,29.1586,151500.0],["2018-11-12",29.1749,29.4184,28.842,28.8745,163200.0],["2018-11-13",28.9881,29.5645,28.8664,29.0368,143000.0],["2018-11-14",29.2154,29.4103,28.1358,28.566,142500.0],["2018-11-15",28.2981,29.1749,28.2981,29.1667,169700.0],["2018-11-16",28.9476,29.5158,28.9476,29.4833,189800.0],["2018-11-19",29.4752,29.7187,28.842,28.98,147100.0],["2018-11-20",28.8745,29.1424,28.493,28.6553,129400.0],["2018-11-21",28.7609,29.2317,28.4524,28.7609,91400.0],["2018-11-23",28.5498,29.1261,28.4524,29.0856,201700.0],["2018-11-26",29.3291,29.7918,29.0937,29.3859,141200.0],["2018-11-27",29.2154,29.6213,28.7608,28.9719,171400.0],["2018-11-28",29.0287,29.256,28.4118,29.1911,257900.0],["2018-11-29",29.0369,29.3291,28.769,29.0531,155200.0],["2018-11-30",29.0937,29.7106,29.0937,29.67,158900.0],["2018-12-03",30.011,30.011,29.0206,29.6294,162700.0],["2018-12-04",29.4752,29.4914,27.4052,27.4783,214200.0],["2018-12-06",27.1292,27.2753,26.496,26.9912,403300.0],["2018-12-07",26.9506,27.6244,26.4473,26.9425,168400.0],["2018-12-10",26.8451,27.0643,26.2363,26.7558,469800.0],["2018-12-11",27.1941,27.5513,26.1632,26.1632,313400.0],["2018-12-12",26.4879,27.0074,26.2525,26.6259,306000.0],["2018-12-13",26.634,26.9912,25.7817,25.8223,259900.0],["2018-12-14",25.733,26.1713,25.1241,25.2216,302400.0],["2018-12-17",25.2052,25.8917,25.0826,25.6057,407900.0],["2018-12-18",25.8427,26.3249,25.3605,25.3687,300700.0],["2018-12-19",25.336,25.6711,24.1754,24.1999,301700.0],["2018-12-20",24.1999,24.5759,23.9956,24.061,351100.0],["2018-12-21",24.0528,24.3716,23.587,23.5951,625100.0],["2018-12-24",23.4153,23.6278,23.1783,23.1865,113000.0],["2018-12-26",23.3009,24.1999,22.9005,24.1999,175100.0],["2018-12-27",23.8567,23.9874,23.1129,23.9548,173000.0],["2018-12-28",23.9874,24.8293,23.8322,24.486,221400.0],["2018-12-31",24.4615,25.099,24.0937,24.6658,182400.0],["2019-01-02",24.3225,25.4095,24.3225,25.3687,312400.0],["2019-01-03",25.3196,25.9735,24.7884,25.5893,413600.0],["2019-01-04",25.8182,26.423,25.6302,26.2513,249500.0],["2019-01-07",26.1124,26.8234,25.6629,26.6927,279600.0],["2019-01-08",26.897,26.9869,26.4311,26.9052,208100.0],["2019-01-09",26.8888,27.0441,26.5374,26.8806,134100.0],["2019-01-10",26.8316,27.0768,26.472,26.7989,123300.0],["2019-01-11",26.7172,26.946,26.5129,26.9133,96500.0],["2019-01-14",26.7172,27.085,26.5783,26.7172,179000.0],["2019-01-15",26.6927,27.1912,26.3167,27.1177,206700.0],["2019-01-16",27.1667,27.7061,27.1258,27.5018,128100.0],["2019-01-17",27.322,27.747,27.2729,27.7225,118100.0],["2019-01-18",27.7306,28.3845,27.5999,28.1638,154400.0],["2019-01-22",27.9513,28.2128,27.6162,27.8205,164100.0],["2019-01-23",28.4907,28.9811,28.0167,28.9484,391800.0],["2019-01-24",29.0056,29.308,28.6623,29.0138,265100.0],["2019-01-25",29.1364,29.3325,28.9566,29.0628,230400.0],["2019-01-28",28.9566,29.2426,28.7768,29.0628,174200.0],["2019-01-29",29.022,29.1527,28.9647,28.9729,94700.0],["2019-01-30",29.0056,29.1445,28.8013,28.9075,149000.0],["2019-01-31",28.8503,29.1037,28.6542,29.0301,463000.0],["2019-02-01",29.1118,29.4224,28.932,29.12,195400.0],["2019-02-04",29.1772,29.5205,28.9647,29.2998,229100.0],["2019-02-05",29.3243,29.5532,29.2099,29.4633,157700.0],["2019-02-06",29.357,29.6676,29.1854,29.2835,113100.0],["2019-02-07",29.3816,29.6431,29.1445,29.4469,154800.0],["2019-02-08",29.3815,29.4469,29.0056,29.1445,135100.0],["2019-02-11",29.259,29.5123,29.1445,29.4715,78700.0],["2019-02-12",29.5777,29.7984,29.3734,29.4469,129600.0],["2019-02-13",29.4715,29.6594,29.4388,29.6186,72800.0],["2019-02-14",29.5205,29.7902,29.2263,29.6676,129700.0],["2019-02-15",29.8474,30.7383,29.7167,30.6974,544400.0],["2019-02-19",30.5012,31.3104,30.5012,31.3104,229500.0],["2019-02-20",31.2368,31.8906,31.0243,31.7926,372000.0],["2019-02-21",31.67,31.8171,31.531,31.6454,304600.0],["2019-02-22",31.67,31.7844,31.3676,31.531,213100.0],["2019-02-25",31.6945,31.8416,31.4411,31.4411,285200.0],["2019-02-26",31.3185,31.3676,30.6565,31.057,271500.0],["2019-02-27",31.0407,31.4248,30.8854,31.4166,95900.0],["2019-02-28",31.4084,31.4656,31.2123,31.2858,196900.0],["2019-03-01",31.4575,31.482,30.9998,31.343,152600.0],["2019-03-04",31.2777,31.5147,30.9181,31.2613,137200.0],["2019-03-05",31.2613,31.3022,30.7464,31.2286,111400.0],["2019-03-06",31.1796,31.1878,30.3705,30.4849,317300.0],["2019-03-07",30.4522,30.4522,29.9128,30.2806,183800.0],["2019-03-08",30.1253,30.395,30.0844,30.3296,135500.0],["2019-03-11",30.4685,30.8854,30.2397,30.7955,151400.0],["2019-03-12",30.8363,30.8363,30.3705,30.5258,117400.0],["2019-03-13",30.681,30.82,30.5503,30.7873,150600.0],["2019-03-14",30.7791,30.9589,30.5911,30.8935,115700.0],["2019-03-15",30.8854,31.0815,30.6565,30.8608,410400.0],["2019-03-18",30.869,31.3921,30.869,31.0652,180300.0],["2019-03-19",31.1551,31.1551,30.158,30.2479,241000.0],["2019-03-20",30.1986,30.4451,28.9738,29.0725,376400.0],["2019-03-21",28.9081,29.3766,28.5464,28.6944,196200.0],["2019-03-22",28.456,28.456,26.5902,26.8121,974000.0],["2019-03-25",26.8203,27.3382,26.5162,26.7792,209700.0],["2019-03-26",26.9601,27.4532,26.9354,27.445,166800.0],["2019-03-27",27.3875,27.6669,27.0916,27.519,112800.0],["2019-03-28",27.5354,27.9875,27.3299,27.9793,147300.0],["2019-03-29",28.1437,28.2752,27.667,27.8231,253300.0],["2019-04-01",27.9875,28.8423,27.9382,28.5136,388300.0],["2019-04-02",28.4642,28.7684,28.1766,28.2177,150900.0],["2019-04-03",28.5053,28.5875,27.9135,28.0368,134700.0],["2019-04-04",27.9793,28.5053,27.8724,28.2834,173800.0],["2019-04-05",28.2916,28.6451,28.0368,28.6286,142500.0],["2019-04-08",28.5793,28.6533,28.4231,28.53,92900.0],["2019-04-09",28.3985,28.5547,28.0204,28.0697,126700.0],["2019-04-10",28.0779,28.3492,27.856,28.3081,72500.0],["2019-04-11",28.4231,28.5958,28.267,28.3985,126600.0],["2019-04-12",28.6451,29.13,28.3738,28.8012,154800.0],["2019-04-15",28.7355,28.7848,28.119,28.2094,81600.0],["2019-04-16",28.267,28.8506,28.1355,28.8506,98800.0],["2019-04-17",28.867,28.9656,28.53,28.9081,76500.0],["2019-04-18",28.7766,28.793,28.3163,28.3574,113200.0],["2019-04-22",28.3409,28.4149,27.5847,27.7574,146100.0],["2019-04-23",27.708,28.6122,27.6094,28.3574,240800.0],["2019-04-24",28.4231,29.1876,27.7985,29.0314,315900.0],["2019-04-25",28.8259,29.0971,28.2999,28.8423,157200.0],["2019-04-26",28.7766,29.3684,28.719,29.3355,137700.0],["2019-04-29",29.4506,30.0095,29.3602,29.7876,173700.0],["2019-04-30",29.7547,29.9849,29.6068,29.804,183000.0],["2019-05-01",29.8369,30.0753,29.278,29.4259,170100.0],["2019-05-02",29.4506,29.9931,29.4506,29.6068,168300.0],["2019-05-03",29.6725,30.7082,29.6725,30.7,153700.0],["2019-05-06",30.2725,30.5849,30.026,30.5191,175200.0],["2019-05-07",30.2068,30.2232,29.9273,30.0671,130600.0],["2019-05-08",30.0013,30.1492,29.7876,29.8369,142600.0],["2019-05-09",29.5821,30.026,29.3437,29.8862,128100.0],["2019-05-10",29.7547,30.1821,29.6478,29.9766,192900.0],["2019-05-13",29.4999,29.6807,28.6615,28.7766,236300.0],["2019-05-14",28.7519,29.4259,28.6122,29.2615,131900.0],["2019-05-15",29.0314,29.1136,28.6697,29.0725,182200.0],["2019-05-16",29.1465,29.4342,29.0643,29.2122,128400.0],["2019-05-17",28.9656,29.4753,28.8177,29.0478,113400.0],["2019-05-20",28.8834,29.3109,28.8259,28.9903,122800.0],["2019-05-21",29.0396,29.13,28.9328,29.13,112800.0],["2019-05-22",28.9492,29.0971,28.6286,28.793,114000.0],["2019-05-23",28.5136,28.5136,27.7656,28.0861,155500.0],["2019-05-24",28.1519,28.8752,28.1519,28.793,124000.0],["2019-05-28",28.7601,28.7766,28.3163,28.4807,211200.0],["2019-05-29",28.2259,28.9328,27.9135,28.8095,207700.0],["2019-05-30",28.8012,28.9821,28.0286,28.3409,169400.0],["2019-05-31",27.9711,28.2588,27.6752,27.782,149700.0],["2019-06-03",27.7738,28.2259,27.1902,27.7738,190000.0],["2019-06-04",28.1437,28.7848,27.9793,28.7519,113600.0],["2019-06-05",28.6862,28.6862,28.1766,28.4889,98800.0],["2019-06-06",28.3656,28.6286,27.9875,28.4889,97400.0],["2019-06-07",28.3656,28.53,28.1766,28.4149,109800.0],["2019-06-10",28.4807,29.0396,28.119,28.7519,129800.0],["2019-06-11",28.9163,29.015,28.5875,28.867,159500.0],["2019-06-12",28.8095,28.9574,28.6122,28.8588,104300.0],["2019-06-13",29.0408,29.2475,28.6851,28.8092,171600.0],["2019-06-14",28.8257,29.7852,28.5775,29.7273,271100.0],["2019-06-17",29.6611,29.8431,28.9167,29.1565,248100.0],["2019-06-18",29.1979,30.0912,29.1979,30.0499,273900.0],["2019-06-19",29.9837,30.5544,29.4295,30.025,337200.0],["2019-06-20",30.3145,30.3145,29.6363,30.0664,356100.0],["2019-06-21",29.8513,30.2484,28.9001,29.2558,592400.0],["2019-06-24",29.1979,29.3468,28.2798,28.6851,335400.0],["2019-06-25",28.7347,28.9911,28.255,28.7926,185300.0],["2019-06-26",28.7761,29.1814,28.5776,28.7347,215300.0],["2019-06-27",28.7678,29.2144,28.6851,29.2144,185800.0],["2019-06-28",29.4626,30.0912,29.3468,29.7273,1299800.0],["2019-07-01",30.1491,30.3807,29.7025,29.9671,206900.0],["2019-07-02",29.9754,29.992,29.0159,29.2889,136600.0],["2019-07-03",29.3964,29.7438,29.3302,29.6115,55500.0],["2019-07-05",29.7025,30.1657,29.6528,29.8431,114100.0],["2019-07-08",29.6611,29.7438,29.2723,29.2889,106600.0],["2019-07-09",29.1069,29.5867,28.8422,29.4957,176700.0],["2019-07-10",29.5288,29.5288,29.1152,29.1979,132300.0],["2019-07-11",29.2144,29.413,28.9746,29.1979,126800.0],["2019-07-12",29.2972,29.4957,29.1235,29.3468,214100.0],["2019-07-15",29.3468,29.6776,28.4948,28.6437,198900.0],["2019-07-16",28.6603,28.7099,28.3625,28.4204,208600.0],["2019-07-17",28.3211,28.5279,28.0978,28.1971,238300.0],["2019-07-18",28.1226,28.6024,28.0647,28.4618,315800.0],["2019-07-19",28.379,28.867,28.346,28.6354,269300.0],["2019-07-22",28.6272,28.6272,28.0399,28.2302,280800.0],["2019-07-23",28.3542,28.5362,27.9903,28.1888,238900.0],["2019-07-24",27.9489,29.1483,27.9489,29.0656,340000.0],["2019-07-25",29.1152,29.322,28.9498,28.9994,415100.0],["2019-07-26",29.1483,29.8348,28.9498,29.7438,206700.0],["2019-07-29",29.6942,29.6942,29.1483,29.2062,240500.0],["2019-07-30",28.9498,29.8017,28.8836,29.7852,176000.0],["2019-07-31",29.7852,30.0995,29.6115,29.6859,292400.0],["2019-08-01",29.6942,29.8348,28.47,28.5858,203000.0],["2019-08-02",28.5362,28.6106,27.5684,28.0978,315300.0],["2019-08-05",27.5105,27.8166,26.9729,27.5767,386400.0],["2019-08-06",27.8249,28.0234,27.0308,27.676,180000.0],["2019-08-07",27.1549,27.3947,26.8488,27.3203,159100.0],["2019-08-08",27.6098,28.1144,27.5602,28.0068,116500.0],["2019-08-09",27.9489,27.9489,27.6346,27.7339,95600.0],["2019-08-12",27.3699,27.4196,27.0639,27.0722,119500.0],["2019-08-13",26.9977,27.8083,26.9977,27.3865,142400.0],["2019-08-14",26.6834,26.8406,26.4105,26.5842,153400.0],["2019-08-15",26.6172,26.8323,26.3856,26.5676,185900.0],["2019-08-16",26.7082,27.4278,26.6007,27.3782,139700.0],["2019-08-19",27.8579,27.9407,27.3865,27.7752,164100.0],["2019-08-20",27.6512,27.891,27.3203,27.4526,161600.0],["2019-08-21",27.4609,28.0234,27.2541,27.4361,135700.0],["2019-08-22",27.6512,27.7752,27.2459,27.3534,125300.0],["2019-08-23",27.2872,28.5114,26.4435,26.5345,195500.0],["2019-08-26",26.7661,26.8158,26.2698,26.6751,148900.0],["2019-08-27",26.8323,26.9564,26.0217,26.245,157900.0],["2019-08-28",26.0961,26.733,26.0961,26.5345,89200.0],["2019-08-29",26.7992,27.188,26.7661,27.1053,130800.0],["2019-08-30",27.2376,27.3782,26.9233,27.1218,131000.0],["2019-09-03",26.8406,26.9233,26.2616,26.3856,181800.0],["2019-09-04",26.6421,26.6834,26.4022,26.5593,96100.0],["2019-09-05",26.9316,27.7835,26.8323,27.4278,128000.0],["2019-09-06",27.4278,27.494,27.1714,27.3286,129900.0],["2019-09-09",27.5519,28.5031,27.5188,28.2467,219200.0],["2019-09-10",28.2467,28.8505,28.1144,28.7678,209600.0],["2019-09-11",28.9415,29.3054,28.5527,29.2393,235600.0],["2019-09-12",28.9911,29.7769,28.6106,29.5453,248400.0],["2019-09-13",29.9614,30.311,29.5453,30.1279,219300.0],["2019-09-16",29.8366,30.5523,29.8366,30.3692,154200.0],["2019-09-17",30.1778,30.1945,29.7534,30.0363,196500.0],["2019-09-18",29.9614,30.2444,29.82,30.0197,233900.0],["2019-09-19",30.0946,30.1695,29.5203,29.5703,234800.0],["2019-09-20",29.5786,29.9781,29.1375,29.1375,742300.0],["2019-09-23",29.021,29.562,28.9461,29.4205,187400.0],["2019-09-24",29.3539,29.4205,28.7047,28.7463,198100.0],["2019-09-25",28.9128,29.4621,28.8462,29.3705,213100.0],["2019-09-26",29.3372,29.4121,29.0376,29.0709,159900.0],["2019-09-27",29.3539,29.6119,28.9877,29.1125,154100.0],["2019-09-30",29.3289,29.5952,28.8961,29.1375,342600.0],["2019-10-01",29.3206,29.6285,28.222,28.3135,173700.0],["2019-10-02",28.0389,28.1221,27.5645,27.7892,236900.0],["2019-10-03",27.7643,27.9557,27.2816,27.9307,145400.0],["2019-10-04",27.9806,28.4467,27.6477,28.4384,162500.0],["2019-10-07",28.4134,28.7713,28.1721,28.5133,135000.0],["2019-10-08",28.1304,28.3219,27.7476,27.7892,105600.0],["2019-10-09",28.1471,28.5715,27.939,28.4717,327300.0],["2019-10-10",28.7963,28.9627,28.5549,28.8212,233300.0],["2019-10-11",29.4371,29.9115,29.1874,29.4787,298600.0],["2019-10-14",29.2457,29.562,29.0709,29.5037,162700.0],["2019-10-15",29.3955,29.9032,29.2623,29.7118,207200.0],["2019-10-16",29.7118,29.9614,29.4288,29.5703,192500.0],["2019-10-17",29.7783,29.9698,29.5536,29.9698,228100.0],["2019-10-18",29.795,30.1861,29.77,29.9781,220800.0],["2019-10-21",30.4275,30.544,29.5703,29.9032,415400.0],["2019-10-22",29.4954,29.8116,28.8379,29.2623,344800.0],["2019-10-23",27.8475,29.1958,27.8475,28.4134,353500.0],["2019-10-24",28.3885,28.6465,28.197,28.48,253800.0],["2019-10-25",28.3885,29.1209,28.2886,28.5133,433700.0],["2019-10-28",28.6298,29.254,28.5216,29.1541,203000.0],["2019-10-29",29.0876,29.562,29.0459,29.4038,317100.0],["2019-10-30",29.1874,29.4121,28.971,29.3456,231500.0],["2019-10-31",29.2623,29.2623,28.3552,28.8795,217800.0],["2019-11-01",29.1625,29.4454,28.9461,29.2873,265600.0],["2019-11-04",29.6618,30.0114,29.5703,29.6369,285900.0],["2019-11-05",29.9281,30.1362,29.537,29.6036,220500.0],["2019-11-06",29.4621,29.6868,29.2873,29.6785,240700.0],["2019-11-07",30.0946,30.1861,29.4538,29.6202,205000.0],["2019-11-08",29.5619,29.795,29.3539,29.7867,172600.0],["2019-11-11",29.5703,29.7867,29.4621,29.6702,110700.0],["2019-11-12",29.6535,29.795,29.4954,29.6369,126600.0],["2019-11-13",29.3539,29.3872,29.1042,29.2124,115900.0],["2019-11-14",29.1042,29.4538,28.9377,29.1625,99900.0],["2019-11-15",29.2707,29.3955,29.0043,29.0959,134100.0],["2019-11-18",28.9211,29.2457,28.6964,29.0959,125700.0],["2019-11-19",29.279,29.4371,29.0626,29.1541,107500.0],["2019-11-20",28.9544,29.2956,28.738,29.0543,195600.0],["2019-11-21",29.3039,29.3039,28.6298,28.9544,122000.0],["2019-11-22",29.0127,29.1708,28.7796,28.8795,94700.0],["2019-11-25",28.8046,29.3456,28.8046,29.1958,124000.0],["2019-11-26",29.0876,29.4121,28.9211,29.254,133600.0],["2019-11-27",29.4621,29.6285,29.2457,29.5536,153000.0],["2019-11-29",29.5037,29.7367,29.3789,29.4621,114200.0],["2019-12-02",29.5453,29.7118,29.2041,29.2707,202600.0],["2019-12-03",28.9045,29.1042,28.5882,29.021,160700.0],["2019-12-04",29.1958,29.4787,29.1958,29.2956,171000.0],["2019-12-05",29.5203,29.6036,29.2956,29.4038,129000.0],["2019-12-06",29.6868,30.1029,29.5536,29.8033,242700.0],["2019-12-09",29.795,30.1445,26.4992,29.8116,150100.0],["2019-12-10",29.8532,29.9115,29.6285,29.7617,137300.0],["2019-12-11",29.8366,29.8616,29.5203,29.7118,100000.0],["2019-12-12",29.7284,30.5939,29.7284,30.3027,371800.0],["2019-12-13",30.3276,30.5024,29.7783,30.1029,136500.0],["2019-12-16",30.3776,30.6605,30.3776,30.4358,209200.0],["2019-12-17",30.5112,30.687,30.1595,30.6619,322000.0],["2019-12-18",30.6786,30.7205,30.4107,30.6033,386800.0],["2019-12-19",30.6954,30.6954,30.3521,30.5698,286500.0],["2019-12-20",30.6284,30.7121,30.2432,30.4275,731500.0],["2019-12-23",30.4358,30.4358,30.0507,30.2098,161700.0],["2019-12-24",30.3353,30.3353,30.0172,30.193,91400.0],["2019-12-26",30.3102,30.3102,30.0339,30.1428,91600.0],["2019-12-27",30.1679,30.1679,29.7576,29.8413,223300.0],["2019-12-30",30.0423,30.0423,29.6906,29.7325,295700.0],["2019-12-31",29.7911,29.9753,29.6404,29.6571,355100.0],["2020-01-02",29.8246,30.059,29.2301,29.8581,352100.0],["2020-01-03",29.4729,29.7995,29.339,29.6906,163100.0],["2020-01-06",29.3976,29.6404,29.1213,29.6153,170900.0],["2020-01-07",29.4562,29.4562,29.0292,29.1548,148800.0],["2020-01-08",29.1296,29.3473,29.004,29.1464,141300.0],["2020-01-09",29.3641,29.3641,29.004,29.0292,116700.0],["2020-01-10",28.9454,28.9789,28.6607,28.9119,168700.0],["2020-01-13",28.9622,29.1631,28.6942,29.1631,180200.0],["2020-01-14",29.1045,29.4143,28.9287,29.2971,199600.0],["2020-01-15",29.0459,29.5985,28.9622,29.2552,195300.0],["2020-01-16",29.4646,29.9418,29.1715,29.8162,240300.0],["2020-01-17",30.0004,30.0339,29.6236,29.7911,277900.0],["2020-01-21",29.6739,29.7911,29.2636,29.4729,246500.0],["2020-01-22",29.4813,29.8497,28.9203,29.4646,413300.0],["2020-01-23",29.4311,29.6069,28.9622,29.138,376200.0],["2020-01-24",29.138,29.2134,27.8988,28.1835,401300.0],["2020-01-27",27.6476,27.9742,27.4885,27.6309,230600.0],["2020-01-28",27.6895,27.8234,27.3462,27.4467,261500.0],["2020-01-29",27.4467,27.4802,26.9192,26.9275,186500.0],["2020-01-30",26.7015,27.229,26.6931,27.1704,234800.0],["2020-01-31",26.961,27.0615,26.5926,26.735,214700.0],["2020-02-03",26.9108,27.1704,26.8438,26.961,178300.0],["2020-02-04",27.3629,27.5388,27.1871,27.2038,182300.0],["2020-02-05",27.589,27.9574,27.4718,27.8318,142500.0],["2020-02-06",28.0579,28.1751,27.6476,27.6811,103700.0],["2020-02-07",27.5304,27.5388,27.2038,27.2457,83900.0],["2020-02-10",27.1285,27.2206,27.0196,27.2206,59400.0],["2020-02-11",27.3546,27.6225,27.229,27.2625,64100.0],["2020-02-12",27.5639,27.5639,27.229,27.3043,109500.0],["2020-02-13",27.1117,27.5053,27.1117,27.4634,85900.0],["2020-02-14",27.4467,27.4467,26.9192,26.9275,160200.0],["2020-02-18",26.7517,26.8522,26.4419,26.7684,176500.0],["2020-02-19",26.894,26.9359,26.7433,26.7433,83400.0],["2020-02-20",26.7601,27.3797,26.7601,26.9443,180300.0],["2020-02-21",26.9192,26.9527,26.6261,26.7517,202600.0],["2020-02-24",25.9898,25.9898,24.8092,25.8139,315100.0],["2020-02-25",25.7804,25.9228,24.784,24.8343,226000.0],["2020-02-26",25.119,25.2194,24.2231,24.2482,314000.0],["2020-02-27",23.4444,25.0604,23.369,23.93,357100.0],["2020-02-28",23.1597,23.8295,23.0843,23.7207,433700.0],["2020-03-02",23.7793,24.8762,23.4695,24.851,267200.0],["2020-03-03",24.7841,25.0185,24.0975,24.3152,399000.0],["2020-03-04",24.6166,24.7254,23.8965,24.6417,303600.0],["2020-03-05",23.997,24.0054,22.8248,23.0676,329500.0],["2020-03-06",22.1382,22.9755,21.9791,22.5903,228700.0],["2020-03-09",20.9576,21.8368,20.0701,20.2291,233700.0],["2020-03-10",20.9492,21.4349,19.6347,20.8571,341100.0],["2020-03-11",20.2878,20.5306,19.2244,19.5426,220800.0],["2020-03-12",18.2531,19.3918,17.5079,18.1359,460700.0],["2020-03-13",19.216,20.0282,18.3034,20.0198,403500.0],["2020-03-16",16.8001,18.8959,16.7156,17.9663,394800.0],["2020-03-17",18.3297,20.6959,18.1184,20.5522,563900.0],["2020-03-18",19.4198,19.7916,17.9409,18.5156,350400.0],["2020-03-19",18.0677,20.8142,17.6705,19.8593,449900.0],["2020-03-20",19.91,20.1212,17.4423,17.7381,553300.0],["2020-03-23",18.0001,18.0001,15.3973,15.9888,335200.0],["2020-03-24",16.3607,16.9607,15.786,16.8423,373900.0],["2020-03-25",16.9099,17.3832,16.124,16.9438,378500.0],["2020-03-26",17.0367,18.5071,16.9015,18.2367,298400.0],["2020-03-27",17.3663,18.0085,17.079,17.7043,281000.0],["2020-03-30",17.848,18.2536,16.8508,18.1607,273800.0],["2020-03-31",18.1438,18.524,17.755,18.4564,425600.0],["2020-04-01",17.8142,18.2367,17.3409,18.2114,379200.0],["2020-04-02",18.0508,19.0818,18.0508,18.8705,263800.0],["2020-04-03",18.6085,18.8367,18.3043,18.5832,731000.0],["2020-04-06",19.4029,19.5212,18.6255,19.4029,597400.0],["2020-04-07",19.8593,20.1635,19.2086,19.648,506300.0],["2020-04-08",19.8001,20.2902,19.3776,20.1719,368000.0],["2020-04-09",20.7297,21.5917,20.3748,21.5156,387200.0],["2020-04-13",21.3973,21.3973,20.2226,20.5015,187300.0],["2020-04-14",21.017,21.1269,19.9522,20.2649,226200.0],["2020-04-15",19.479,20.679,18.9128,19.124,290900.0],["2020-04-16",19.0226,19.1663,18.017,18.4057,236300.0],["2020-04-17",19.1494,19.8846,18.7522,19.6311,242200.0],["2020-04-20",19.1156,19.9776,18.879,19.5804,315900.0],["2020-04-21",19.0226,19.386,18.8283,19.0987,145000.0],["2020-04-22",19.5212,19.6564,19.2593,19.3691,264600.0],["2020-04-23",19.4283,19.8339,19.2593,19.4367,182700.0],["2020-04-24",19.5381,19.8762,19.3522,19.7156,125100.0],["2020-04-27",19.8762,21.5494,19.8508,21.355,189600.0],["2020-04-28",22.1494,22.4452,21.617,22.141,220100.0],["2020-04-29",21.4818,22.6734,20.6536,21.786,489800.0],["2020-04-30",21.2536,22.386,20.7381,22.1663,381000.0],["2020-05-01",21.71,21.955,20.9156,21.1522,278900.0],["2020-05-04",20.9663,20.9663,19.9776,20.6198,254800.0],["2020-05-05",21.017,21.2198,19.8339,19.8508,234400.0],["2020-05-06",20.4255,20.4255,18.8452,18.9043,171300.0],["2020-05-07",19.1747,19.5888,18.8536,18.9297,233500.0],["2020-05-08",19.386,20.2818,19.386,20.2142,275200.0],["2020-05-11",19.8424,19.8424,18.8367,19.0057,273100.0],["2020-05-12",19.0649,19.1325,17.8395,17.8649,250800.0],["2020-05-13",17.755,17.9325,16.4367,17.1466,263300.0],["2020-05-14",16.6987,17.6114,16.3775,17.586,308400.0],["2020-05-15",17.5353,17.6452,17.079,17.2902,203000.0],["2020-05-18",18.0001,19.0987,18.0001,18.9381,224400.0],["2020-05-19",18.7776,19.0649,17.9071,17.9071,235900.0],["2020-05-20",18.355,19.2254,18.2705,19.0311,205800.0],["2020-05-21",19.0311,19.3269,18.7522,18.9973,120900.0],["2020-05-22",19.124,19.2086,18.4311,18.6508,122900.0],["2020-05-26",19.5297,20.586,19.1916,20.4086,285800.0],["2020-05-27",21.1691,21.6846,20.6283,21.6086,274900.0],["2020-05-28",21.9212,21.9212,20.5269,20.7128,213200.0],["2020-05-29",20.3156,20.5945,19.8931,20.3832,311100.0],["2020-06-01",20.5353,20.8649,20.2057,20.2057,220300.0],["2020-06-02",20.5184,20.9156,20.2057,20.3156,217000.0],["2020-06-03",20.8818,22.1663,20.8818,21.4564,369800.0],["2020-06-04",21.3212,21.8283,21.0931,21.8114,198600.0],["2020-06-05",23.3748,24.0846,22.91,23.2142,356500.0],["2020-06-08",23.8058,24.0508,22.8508,23.1635,239800.0],["2020-06-09",22.6226,23.5353,22.1241,23.0198,194500.0],["2020-06-10",22.7748,22.9184,21.6424,21.6677,182000.0],["2020-06-11",20.4846,20.4846,19.4621,19.6395,238400.0],["2020-06-12",20.6114,20.6452,19.4283,20.0114,249100.0],["2020-06-15",19.2437,20.7023,19.0219,20.5914,251600.0],["2020-06-16",21.5468,21.6747,20.8814,21.5638,254600.0],["2020-06-17",21.615,21.615,20.5658,20.6596,239000.0],["2020-06-18",20.4379,21.1203,20.4379,20.8473,168300.0],["2020-06-19",21.1032,21.1885,19.9687,20.5061,481400.0],["2020-06-22",20.2331,20.9155,20.0114,20.6682,194200.0],["2020-06-23",21.0606,21.2312,20.2587,20.2673,184100.0],["2020-06-24",20.037,20.037,19.2949,19.6275,278300.0],["2020-06-25",19.5422,20.3611,19.3034,20.3355,190100.0],["2020-06-26",19.9261,19.9261,19.0219,19.619,528100.0],["2020-06-29",19.8152,20.7961,19.8152,20.5744,223800.0],["2020-06-30",20.4635,21.3762,20.3099,21.2397,276200.0],["2020-07-01",21.2056,21.3079,19.9175,20.0114,238700.0],["2020-07-02",20.6085,20.8303,19.7214,19.8493,173000.0],["2020-07-06",20.3696,20.6767,19.6616,19.7896,180400.0],["2020-07-07",19.6105,19.7043,19.1584,19.2351,163800.0],["2020-07-08",19.2522,19.474,18.6551,19.0048,326600.0],["2020-07-09",18.8939,19.7214,18.0409,18.1177,209400.0],["2020-07-10",18.1006,19.184,18.1006,19.1754,165900.0],["2020-07-13",19.4569,20.037,18.9451,19.619,254500.0],["2020-07-14",19.5593,19.8493,18.8342,19.2693,195400.0],["2020-07-15",19.7214,20.2843,19.7214,20.1649,293900.0],["2020-07-16",19.9772,20.4976,19.8322,19.9772,201600.0],["2020-07-17",19.8834,20.1479,19.491,19.5337,151200.0],["2020-07-20",19.4057,19.4996,19.1498,19.1498,223400.0],["2020-07-21",19.4057,20.4293,19.4057,20.3696,196400.0],["2020-07-22",20.1052,20.327,19.6958,20.1393,202600.0],["2020-07-23",20.0881,20.6085,20.0881,20.4635,204400.0],["2020-07-24",20.5488,20.7535,20.4038,20.4293,177400.0],["2020-07-27",20.327,20.3696,19.764,20.1734,268900.0],["2020-07-28",21.7515,21.7515,20.5829,20.6341,298200.0],["2020-07-29",20.5999,21.0947,20.3867,21.0947,222400.0],["2020-07-30",20.5573,20.7449,20.0796,20.2331,237000.0],["2020-07-31",20.1137,20.1649,19.3546,19.8152,200400.0],["2020-08-03",19.9517,20.2246,19.5934,20.0028,199000.0],["2020-08-04",19.9005,20.1223,19.7555,20.0711,234600.0],["2020-08-05",20.3014,20.6938,20.037,20.6255,155600.0],["2020-08-06",20.5658,20.7535,20.2331,20.5232,116500.0],["2020-08-07",20.3185,21.5382,20.2587,21.5212,149500.0],["2020-08-10",21.6235,22.4168,21.6235,22.3059,244000.0],["2020-08-11",22.6215,23.1675,22.5192,22.7239,241100.0],["2020-08-12",23.2442,23.2442,21.9733,22.4254,323600.0],["2020-08-13",22.2292,22.5362,21.8965,22.0756,167600.0],["2020-08-14",21.8283,22.3998,21.7515,22.178,433100.0],["2020-08-17",22.0586,22.2036,21.7088,21.9818,257200.0],["2020-08-18",21.9733,22.0074,21.3762,21.4273,213100.0],["2020-08-19",21.4359,21.905,21.3591,21.6406,147800.0],["2020-08-20",21.342,21.4103,21.0435,21.2397,224500.0],["2020-08-21",21.2226,21.3676,20.8217,21.1714,189200.0],["2020-08-24",21.3591,22.05,21.0179,22.033,172200.0],["2020-08-25",22.2974,22.4168,21.5979,22.2206,237400.0],["2020-08-26",22.1439,22.1439,21.6833,21.7941,400200.0],["2020-08-27",21.7856,22.2889,21.4273,21.8538,162900.0],["2020-08-28",21.9903,22.5533,21.5212,21.6491,129300.0],["2020-08-31",21.5041,21.7088,21.2738,21.6406,351400.0],["2020-09-01",21.5638,21.8709,21.2141,21.8624,246500.0],["2020-09-02",21.7515,22.1353,21.6491,22.0842,250200.0],["2020-09-03",22.1695,22.9372,22.1695,22.3571,383100.0],["2020-09-04",22.886,22.9969,22.2036,22.9969,351000.0],["2020-09-08",22.6386,22.7495,21.8538,22.0074,649900.0],["2020-09-09",22.0756,22.178,20.8729,21.0009,414200.0],["2020-09-10",21.0861,21.1544,20.4976,20.617,265200.0],["2020-09-11",20.5999,20.7535,20.3014,20.5317,225400.0],["2020-09-14",20.5914,21.0862,20.4549,20.8644,196300.0],["2020-09-15",19.5991,20.2791,19.5991,20.1069,229900.0],["2020-09-16",20.1155,20.5889,19.9434,20.3049,301900.0],["2020-09-17",20.0983,20.2791,19.9348,20.0295,381200.0],["2020-09-18",20.3049,20.3049,19.5991,19.7024,697300.0],["2020-09-21",19.2892,20.2016,18.7642,18.8502,413900.0],["2020-09-22",18.9105,19.5474,18.5662,18.6437,230300.0],["2020-09-23",18.7125,20.2016,18.2563,18.2821,284100.0],["2020-09-24",18.4026,18.8244,17.9809,18.394,156400.0],["2020-09-25",18.1961,18.9277,18.1444,18.9019,217700.0],["2020-09-28",19.2031,20.0467,19.1859,19.5044,199100.0],["2020-09-29",19.6335,19.6852,19.1687,19.6421,163800.0],["2020-09-30",19.7712,19.9003,19.3925,19.556,236300.0],["2020-10-01",19.4872,19.8487,19.2978,19.8057,287500.0],["2020-10-02",21.6821,22.7408,21.0365,21.3636,3768100.0],["2020-10-05",21.355,22.4309,21.2775,22.3104,1071900.0],["2020-10-06",22.5945,23.3605,22.3535,22.7408,10914400.0],["2020-10-07",23.0248,23.4982,22.7924,23.1453,1241900.0],["2020-10-08",23.283,23.5413,23.2142,23.3863,968100.0],["2020-10-09",23.5241,23.6618,22.9732,22.9818,447100.0],["2020-10-12",22.9129,23.8081,22.9129,23.722,604200.0],["2020-10-13",23.5757,23.722,23.1625,23.2486,622500.0],["2020-10-14",23.2486,23.6532,22.9388,23.0076,493600.0],["2020-10-15",22.758,23.395,22.517,23.3691,340600.0],["2020-10-16",23.3003,23.5671,23.042,23.3175,292400.0],["2020-10-19",23.5327,23.8081,23.1109,23.1884,270300.0],["2020-10-20",23.4552,23.9028,23.197,23.5413,256200.0],["2020-10-21",23.5155,23.9114,23.1712,23.7823,337800.0],["2020-10-22",23.8942,25.0045,23.7134,24.9357,393600.0],["2020-10-23",25.2541,25.5038,24.7205,25.1939,369300.0],["2020-10-26",24.884,25.4521,24.643,25.4005,597900.0],["2020-10-27",25.2369,25.3488,24.4537,24.6947,565300.0],["2020-10-28",24.2385,25.1078,23.6704,24.4967,628000.0],["2020-10-29",24.4537,24.7033,23.9028,24.6,423700.0],["2020-10-30",24.5311,24.9357,23.2572,24.5397,484900.0],["2020-11-02",24.9012,25.0734,23.679,24.9615,367000.0],["2020-11-03",25.5038,25.7362,25.3144,25.6157,512100.0],["2020-11-04",25.082,25.0992,23.9889,24.0061,553000.0],["2020-11-05",23.9803,25.2025,23.5413,25.0304,340900.0],["2020-11-06",25.323,25.5124,24.6172,24.6344,190400.0],["2020-11-09",25.8222,28.4733,24.8152,27.8536,653500.0],["2020-11-10",28.1204,29.0586,27.3888,28.3614,576100.0],["2020-11-11",28.4217,28.4905,26.924,27.1564,257800.0],["2020-11-12",26.7174,26.9068,26.0719,26.4764,625000.0],["2020-11-13",26.7174,27.363,26.6744,27.1047,864100.0],["2020-11-16",27.5437,28.6799,27.3027,28.2926,450300.0],["2020-11-17",27.9999,28.0516,27.3371,28.0257,344400.0],["2020-11-18",28.3012,28.3012,27.4232,27.449,263700.0],["2020-11-19",27.4232,27.4232,26.7691,27.3974,210800.0],["2020-11-20",27.0531,27.6298,26.8293,27.5437,380600.0],["2020-11-23",27.6814,27.9397,27.3802,27.4318,483400.0],["2020-11-24",27.9311,28.6713,27.5523,28.2065,652700.0],["2020-11-25",27.5782,27.9655,27.2166,27.7503,235200.0],["2020-11-27",27.845,28.2667,26.9498,27.4146,124600.0],["2020-11-30",27.0875,27.5007,26.4764,26.5711,375100.0],["2020-12-01",27.1047,27.7417,26.7346,27.3113,330900.0],["2020-12-02",27.2597,27.9397,26.7088,27.7761,174500.0],["2020-12-03",27.9311,28.043,27.4232,27.7073,213900.0],["2020-12-04",28.0688,28.568,27.8536,28.5164,198300.0],["2020-12-07",28.3786,28.7229,28.1462,28.3528,251400.0],["2020-12-08",28.2754,28.809,28.0343,28.7315,314500.0],["2020-12-09",29.0586,29.1791,28.6799,28.9295,226600.0],["2020-12-10",28.5336,29.3599,28.4217,29.2652,249600.0],["2020-12-11",29.007,29.4804,28.8865,29.0672,254700.0],["2020-12-14",29.5234,29.6439,29.0242,29.1619,255600.0],["2020-12-15",29.2394,29.8247,28.9639,29.6525,294300.0],["2020-12-16",29.7472,29.8505,29.4115,29.4374,294000.0],["2020-12-17",29.5846,29.6279,29.0389,29.2294,187300.0],["2020-12-18",29.1601,29.1601,28.2938,28.5191,1103100.0],["2020-12-21",28.3978,28.6923,27.8433,28.0253,297700.0],["2020-12-22",28.1639,28.2852,27.6354,27.6961,317300.0],["2020-12-23",27.7827,28.623,27.7827,28.545,202600.0],["2020-12-24",28.5797,28.8483,28.1379,28.8396,121700.0],["2020-12-28",28.9262,29.4374,28.7703,29.1428,265400.0],["2020-12-29",29.2641,29.4374,28.2245,28.4844,197400.0],["2020-12-30",28.5624,29.1082,28.5537,28.6837,185100.0],["2020-12-31",28.7356,29.3161,28.4931,29.1775,278600.0],["2021-01-04",29.4547,29.6366,28.5537,29.0822,471100.0],["2021-01-05",29.1082,29.9831,29.1082,29.5673,285200.0],["2021-01-06",30.243,32.5821,29.576,31.7851,655400.0],["2021-01-07",31.5252,32.6081,31.2566,32.1489,443000.0],["2021-01-08",32.3308,32.3308,30.8581,31.3519,265900.0],["2021-01-11",31.17,31.7071,31.1353,31.6465,219200.0],["2021-01-12",31.993,32.5734,31.6638,32.1316,211800.0],["2021-01-13",32.1836,32.8333,31.7937,32.4175,720300.0],["2021-01-14",32.5734,33.2665,32.5734,32.9026,422600.0],["2021-01-15",32.5301,32.9113,32.4002,32.6427,286300.0],["2021-01-19",32.9373,32.9373,32.4175,32.6687,221400.0],["2021-01-20",32.6774,32.9893,32.2702,32.79,258500.0],["2021-01-21",32.712,32.9979,32.0623,32.2355,213700.0],["2021-01-22",31.967,33.3011,31.8804,33.2231,313600.0],["2021-01-25",32.8246,33.5957,32.5648,33.2925,462900.0],["2021-01-26",33.535,33.7429,32.7813,33.2925,368100.0],["2021-01-27",32.1229,34.4706,30.7888,33.7083,846600.0],["2021-01-28",34.3407,34.3407,30.6935,31.863,698700.0],["2021-01-29",31.7764,32.2875,30.5462,30.6675,678200.0],["2021-02-01",30.9014,31.6984,30.0005,31.4125,216900.0],["2021-02-02",31.7331,31.7677,31.1093,31.1353,428000.0],["2021-02-03",31.0227,31.2739,30.2604,30.9621,359700.0],["2021-02-04",31.1093,32.2442,30.5982,32.045,333400.0],["2021-02-05",32.3655,32.4435,31.5512,32.1922,204600.0],["2021-02-08",32.4868,33.1105,32.1662,33.0932,312300.0],["2021-02-09",33.0845,34.2887,32.8073,34.1068,287300.0],["2021-02-10",34.0721,34.4013,33.4224,33.7862,234100.0],["2021-02-11",33.8902,34.41,31.066,33.6736,237800.0],["2021-02-12",33.4397,34.1068,33.3531,33.4917,280600.0],["2021-02-16",33.2405,34.4793,32.9546,34.3407,334500.0],["2021-02-17",34.4273,34.514,33.6996,33.8642,211600.0],["2021-02-18",33.3618,34.0115,33.3618,33.691,185700.0],["2021-02-19",33.9075,34.332,33.8469,34.1674,239600.0],["2021-02-22",34.1674,35.259,34.1674,34.7912,365300.0],["2021-02-23",34.8691,35.8741,34.3494,34.7132,339100.0],["2021-02-24",35.0424,35.7788,33.2318,35.6055,319600.0],["2021-02-25",36.0127,36.1686,33.8122,34.6093,297000.0],["2021-02-26",34.436,34.9211,33.8729,34.0288,318600.0],["2021-03-01",34.8432,35.1983,34.2627,34.9125,183100.0],["2021-03-02",34.8951,35.207,34.4793,34.7479,265900.0],["2021-03-03",35.0597,36.2899,35.0597,35.3889,306800.0],["2021-03-04",35.5622,36.4198,34.7219,35.4496,411500.0],["2021-03-05",36.2552,36.6537,35.2157,36.4545,333500.0],["2021-03-08",36.775,38.1092,36.5065,37.5114,394000.0],["2021-03-09",37.2948,38.1958,36.4718,37.4854,417700.0],["2021-03-10",37.5027,38.7156,35.3023,38.421,350700.0],["2021-03-11",38.3344,39.1401,37.7713,38.8455,264300.0],["2021-03-12",39.348,39.9284,39.1574,39.9024,341900.0],["2021-03-15",40.3702,40.3702,38.9408,39.1401,293900.0],["2021-03-16",38.9398,39.349,38.0867,38.8963,252800.0],["2021-03-17",39.1836,39.4796,38.5655,38.9311,213800.0],["2021-03-18",39.1749,40.8899,38.9921,39.1662,307400.0],["2021-03-19",38.7309,39.3838,37.2423,39.0008,1106700.0],["2021-03-22",38.4872,38.9311,37.3293,37.6862,179400.0],["2021-03-23",37.1987,37.7385,36.363,36.5284,250100.0],["2021-03-24",36.9724,37.4686,35.7884,35.8494,426800.0],["2021-03-25",36.1454,36.9115,35.4141,36.6677,291200.0],["2021-03-26",37.2423,37.6688,36.7112,37.5121,217200.0],["2021-03-29",36.9289,37.4773,35.8146,35.9538,371200.0],["2021-03-30",36.6764,38.7483,35.9713,36.511,220300.0],["2021-03-31",36.1454,37.0159,35.7623,36.0235,276000.0],["2021-04-01",35.8581,36.5197,35.6492,36.3456,172800.0],["2021-04-05",36.9376,37.0507,36.2498,36.6155,228100.0],["2021-04-06",36.4849,36.8418,36.0322,36.5197,186000.0],["2021-04-07",36.6503,36.894,35.8494,36.0931,202100.0],["2021-04-08",36.0235,36.2237,35.2139,36.067,196200.0],["2021-04-09",36.215,36.6851,36.0409,36.5371,161800.0],["2021-04-12",36.6155,36.8592,36.1715,36.4326,210900.0],["2021-04-13",36.2324,36.2324,35.3619,35.6666,154800.0],["2021-04-14",35.4489,36.5545,35.3706,36.1802,145200.0],["2021-04-15",36.276,36.276,34.9353,35.8842,223800.0],["2021-04-16",36.3369,36.6242,35.7362,36.2063,190900.0],["2021-04-19",36.0409,36.3978,35.4315,36.0496,192600.0],["2021-04-20",35.7362,35.7362,34.5087,34.7351,318900.0],["2021-04-21",34.4913,35.5795,34.2563,35.4489,294000.0],["2021-04-22",35.5447,35.9887,35.0572,35.1616,167300.0],["2021-04-23",35.1181,36.7374,35.1181,36.511,305300.0],["2021-04-26",36.6068,37.2684,35.6927,36.5023,164700.0],["2021-04-27",36.6416,37.0333,36.4675,37.0333,227400.0],["2021-04-28",37.7037,37.8342,36.1889,36.3978,242400.0],["2021-04-29",36.8592,37.5034,36.7199,37.0159,158900.0],["2021-04-30",36.7635,37.3554,36.4936,36.6764,268900.0],["2021-05-03",37.0507,37.4773,36.659,37.3554,376500.0],["2021-05-04",37.2858,38.5568,36.8418,38.5394,294000.0],["2021-05-05",38.5394,38.9834,38.0867,38.757,242200.0],["2021-05-06",38.9747,39.3316,38.3914,39.0878,282400.0],["2021-05-07",38.67,39.1314,38.3043,38.9921,146400.0],["2021-05-10",39.0617,39.6885,38.3392,38.3566,211000.0],["2021-05-11",37.9996,38.8528,37.9648,37.9822,118600.0],["2021-05-12",38.2782,38.2869,36.7286,36.9115,157000.0],["2021-05-13",36.7983,38.7048,36.7983,38.5307,171700.0],["2021-05-14",38.818,39.3838,38.2086,39.2881,147400.0],["2021-05-17",39.1401,39.3316,38.6003,39.1575,105000.0],["2021-05-18",39.0704,39.3403,38.2782,38.3653,92900.0],["2021-05-19",37.93,38.4784,37.1987,38.4262,344800.0],["2021-05-20",38.313,38.6177,37.782,38.4697,170300.0],["2021-05-21",38.818,39.5231,38.7396,39.2097,144400.0],["2021-05-24",39.1923,39.2271,38.4349,38.5568,113100.0],["2021-05-25",38.5568,38.9921,37.1552,37.1639,158400.0],["2021-05-26",37.2597,37.9996,37.042,37.9909,145800.0],["2021-05-27",38.4262,38.7657,37.8604,38.313,199700.0],["2021-05-28",38.3043,38.5829,37.7298,38.4959,106500.0],["2021-06-01",38.6961,39.2794,37.9561,38.966,196900.0],["2021-06-02",38.9747,38.9747,38.4175,38.5046,190100.0],["2021-06-03",38.5394,38.7396,37.9735,38.3392,203200.0],["2021-06-04",38.4175,38.5829,37.8952,38.1738,261200.0],["2021-06-07",38.3827,38.6613,38.0432,38.2956,217100.0],["2021-06-08",38.0867,38.6613,37.7994,38.2782,178500.0],["2021-06-09",38.0519,38.226,37.7211,37.9126,157700.0],["2021-06-10",38.2608,38.4698,37.0333,37.0769,94700.0],["2021-06-11",37.1552,37.7037,36.9289,37.0507,121700.0],["2021-06-14",37.0594,37.5557,36.4414,36.8853,213400.0],["2021-06-15",36.9641,37.8742,36.5616,37.6204,226600.0],["2021-06-16",37.4542,38.408,36.9466,38.0492,178100.0],["2021-06-17",38.233,38.233,35.8965,36.0978,237300.0],["2021-06-18",35.2752,35.7827,31.7485,34.7151,573900.0],["2021-06-21",34.9601,36.3515,34.9601,35.8352,312000.0],["2021-06-22",35.879,36.0277,35.1439,35.9577,186800.0],["2021-06-23",36.0715,36.2378,35.6427,35.7302,277100.0],["2021-06-24",35.9752,36.5353,35.6777,36.3078,215300.0],["2021-06-25",36.3515,36.8941,36.1503,36.7016,530500.0],["2021-06-28",36.4653,36.5878,34.9776,35.0914,244000.0],["2021-06-29",35.4589,35.4764,34.6451,34.7063,156500.0],["2021-06-30",34.5488,35.3627,34.4963,35.0039,272300.0],["2021-07-01",35.3014,35.4064,34.8814,35.1351,168600.0],["2021-07-02",35.1264,35.1264,34.12,34.4001,125500.0],["2021-07-06",34.225,34.225,32.9211,33.1049,158200.0],["2021-07-07",32.7986,34.1375,32.5274,33.1749,316000.0],["2021-07-08",32.5449,33.0524,32.1773,32.6324,331600.0],["2021-07-09",33.3062,33.7962,32.8511,33.7175,224100.0],["2021-07-12",33.3675,34.2425,32.9737,34.0763,240800.0],["2021-07-13",33.9713,34.0938,33.1137,33.1837,238600.0],["2021-07-14",33.4462,33.7787,32.7024,32.9911,212900.0],["2021-07-15",32.7024,33.56,32.6236,33.49,183000.0],["2021-07-16",33.8925,33.8925,32.7374,32.8774,205300.0],["2021-07-19",31.9673,32.3873,31.3635,31.6523,292100.0],["2021-07-20",31.696,32.9824,31.696,31.9673,307000.0],["2021-07-21",32.4311,32.9036,32.4223,32.7024,188700.0],["2021-07-22",32.4748,32.5974,31.521,31.6173,181000.0],["2021-07-23",31.9848,32.7899,31.4597,31.7573,111800.0],["2021-07-26",31.7223,32.3086,31.7223,31.9848,216700.0],["2021-07-27",31.591,32.2823,31.3635,32.011,265700.0],["2021-07-28",31.6348,31.941,30.5584,30.9784,538500.0],["2021-07-29",31.1272,31.4247,30.8034,31.1535,199100.0],["2021-07-30",31.2235,31.521,30.6546,30.7859,292800.0],["2021-08-02",30.8472,31.731,30.3746,30.4709,455500.0],["2021-08-03",30.6984,31.0222,30.2259,30.7509,347200.0],["2021-08-04",30.2959,30.7247,29.8496,30.2083,179500.0],["2021-08-05",30.3046,30.8209,30.3046,30.6809,212100.0],["2021-08-06",31.2235,31.766,30.3396,31.4597,280100.0],["2021-08-09",31.4597,31.9148,30.9959,31.4685,374800.0],["2021-08-10",31.346,32.2211,30.9784,31.9848,371100.0],["2021-08-11",31.9498,32.3611,31.5472,32.3611,156000.0],["2021-08-12",32.4661,32.6324,32.1336,32.1511,299800.0],["2021-08-13",32.1861,32.3873,31.766,32.1598,395800.0],["2021-08-16",31.8448,32.1948,31.4247,31.836,252500.0],["2021-08-17",31.5823,31.7835,31.2497,31.5823,207200.0],["2021-08-18",31.5035,31.8535,30.7859,30.8559,181300.0],["2021-08-19",30.9872,30.9872,29.8058,29.9283,345600.0],["2021-08-20",29.8058,30.7772,29.8058,30.5671,290100.0],["2021-08-23",30.7159,30.9522,30.5496,30.8034,217400.0],["2021-08-24",30.7684,31.1534,30.5934,30.8909,181700.0],["2021-08-25",30.9609,31.451,29.8233,31.1797,319600.0],["2021-08-26",31.2585,31.4072,30.6109,30.6721,217700.0],["2021-08-27",30.7334,31.5823,30.7334,31.486,279700.0],["2021-08-30",31.4772,31.4772,30.5759,30.6196,152900.0],["2021-08-31",30.6021,31.171,30.5059,30.7159,226200.0],["2021-09-01",30.7772,30.8384,30.0946,30.4971,277200.0],["2021-09-02",30.4884,30.7509,30.2871,30.2959,253300.0],["2021-09-03",30.3396,30.5759,30.1646,30.2258,166800.0],["2021-09-07",30.2521,30.8034,30.0071,30.0246,144800.0],["2021-09-08",29.8846,30.0683,29.3858,29.4908,169700.0],["2021-09-09",29.3245,29.8758,28.6594,29.4033,259800.0],["2021-09-10",29.447,29.9196,29.0445,29.097,187100.0],["2021-09-13",29.307,29.552,29.027,29.2982,220800.0],["2021-09-14",29.3595,29.5345,28.6857,28.9832,271200.0],["2021-09-15",29.0184,29.4325,28.8687,29.2739,237900.0],["2021-09-16",29.3268,29.5294,28.8775,28.9656,163200.0],["2021-09-17",29.1065,29.6351,28.7982,29.318,848100.0],["2021-09-20",28.5604,28.8775,28.2432,28.7894,264100.0],["2021-09-21",28.8158,29.1065,28.4723,28.6044,168900.0],["2021-09-22",28.8511,29.4413,28.8511,29.0801,227600.0],["2021-09-23",29.4237,30.5777,29.2299,30.2165,236600.0],["2021-09-24",30.1108,31.353,30.1108,31.0623,347200.0],["2021-09-27",31.397,32.3749,31.397,31.9256,245400.0],["2021-09-28",32.137,32.3308,31.5203,31.582,127200.0],["2021-09-29",31.723,32.137,31.3618,32.0842,258500.0],["2021-09-30",32.1722,32.2868,31.1327,31.7582,279700.0],["2021-10-01",31.8727,32.7625,31.6789,32.3661,271900.0],["2021-10-04",32.3132,32.9299,31.8727,32.3308,141100.0],["2021-10-05",32.4277,32.8946,32.1811,32.5951,315900.0],["2021-10-06",32.4101,32.6391,31.6349,32.5246,182500.0],["2021-10-07",32.7801,33.291,32.6832,33.2734,150900.0],["2021-10-08",33.5994,33.5994,32.9651,33.388,92300.0],["2021-10-11",33.6082,33.6875,33.0796,33.0796,174900.0],["2021-10-12",32.9827,33.5377,32.7008,33.4849,174300.0],["2021-10-13",33.4584,33.4584,32.8418,33.2558,227400.0],["2021-10-14",33.6346,34.0046,33.2822,33.943,135800.0],["2021-10-15",34.7887,34.7887,33.8725,33.8813,254900.0],["2021-10-18",33.7756,34.1368,33.3527,33.3968,133000.0],["2021-10-19",33.573,33.6258,32.8506,33.1589,206500.0],["2021-10-20",33.0796,33.7579,32.9651,33.5553,194900.0],["2021-10-21",33.5906,33.6346,33.0003,33.4584,266000.0],["2021-10-22",33.4584,34.031,33.2558,33.943,152400.0],["2021-10-25",34.1015,34.2249,33.8725,34.172,136300.0],["2021-10-26",34.2777,34.2777,33.6082,33.6699,121100.0],["2021-10-27",33.3615,33.5289,32.7272,32.7625,170300.0],["2021-10-28",32.8682,34.0575,32.8682,33.6522,159500.0],["2021-10-29",34.313,34.313,32.8858,32.9563,358200.0],["2021-11-01",33.3263,34.357,33.1325,34.2425,302600.0],["2021-11-02",34.2072,34.3306,33.5818,33.7932,163000.0],["2021-11-03",33.6258,35.2732,33.3791,34.8944,178100.0],["2021-11-04",34.8944,34.8944,33.8108,34.0399,172300.0],["2021-11-05",34.3834,35.0794,34.3834,34.6301,236300.0],["2021-11-08",34.8239,35.0177,34.4715,34.8239,144600.0],["2021-11-09",34.7887,34.8856,34.3658,34.4715,206600.0],["2021-11-10",34.6213,34.9825,34.401,34.6741,176300.0],["2021-11-11",34.8151,35.2732,34.5596,34.9913,106800.0],["2021-11-12",34.9913,35.0265,34.4715,34.8151,161000.0],["2021-11-15",35.0001,35.141,34.7094,35.0001,226400.0],["2021-11-16",35.0706,35.2291,34.5772,35.0089,194500.0],["2021-11-17",34.7975,35.0001,34.4275,34.8063,235200.0],["2021-11-18",34.8503,35.1146,34.313,34.4539,160100.0],["2021-11-19",33.9253,34.4275,33.3263,33.5025,163400.0],["2021-11-22",33.8637,34.7799,33.8284,34.172,167900.0],["2021-11-23",34.4627,34.9208,34.2777,34.8327,142700.0],["2021-11-24",34.7094,34.8327,34.4275,34.4891,85500.0],["2021-11-26",33.2382,33.5113,32.0753,32.507,187500.0],["2021-11-29",33.062,33.062,32.0489,32.5246,215200.0],["2021-11-30",31.9432,32.6303,31.5027,32.093,278000.0],["2021-12-01",32.9387,33.5994,30.0668,31.7406,297500.0],["2021-12-02",32.0665,33.3968,31.9168,33.1325,211400.0],["2021-12-03",33.3087,33.4056,32.5687,32.7008,282500.0],["2021-12-06",33.2118,34.1808,32.9651,33.2558,241600.0],["2021-12-07",33.6258,33.7668,32.4982,32.6832,181600.0],["2021-12-08",32.5863,32.9211,31.9961,32.4453,192800.0],["2021-12-09",32.1634,32.7008,31.9608,32.2251,136800.0],["2021-12-10",32.3484,32.7184,31.8639,32.3925,120500.0],["2021-12-13",32.137,32.2427,31.397,31.6965,204100.0],["2021-12-14",31.8199,32.8153,31.8199,32.4189,534900.0],["2021-12-15",32.6303,32.9034,31.5556,31.8551,708800.0],["2021-12-16",32.4224,33.0871,32.2008,32.6883,557600.0],["2021-12-17",32.7946,33.2555,31.4385,32.6705,1655200.0],["2021-12-20",32.1565,32.2983,31.3056,31.8374,404700.0],["2021-12-21",32.2096,33.0339,31.5626,32.6794,255100.0],["2021-12-22",32.6085,33.0783,32.3337,33.0517,173200.0],["2021-12-23",33.2378,33.8494,33.2378,33.2821,99000.0],["2021-12-27",33.3087,33.681,32.9719,33.6455,130600.0],["2021-12-28",33.6189,34.0887,33.5303,33.7873,91100.0],["2021-12-29",33.876,34.0532,33.3796,33.7341,97800.0],["2021-12-30",33.8582,34.1773,33.291,33.6012,140300.0],["2021-12-31",33.5126,33.8848,33.2644,33.6367,195700.0],["2022-01-03",33.9469,34.5496,33.486,33.876,338600.0],["2022-01-04",34.2128,35.2321,34.1951,34.7534,260800.0],["2022-01-05",34.8066,35.3739,34.6559,34.718,195300.0],["2022-01-06",35.17,35.8525,34.4787,35.5512,316100.0],["2022-01-07",35.5777,36.0386,34.7446,35.7639,172800.0],["2022-01-10",35.8348,36.1273,35.4005,35.9677,359100.0],["2022-01-11",36.1095,36.1095,35.3296,35.5512,143400.0],["2022-01-12",35.4891,35.755,35.1966,35.4802,168700.0],["2022-01-13",35.5955,35.8968,35.1612,35.3473,213000.0],["2022-01-14",35.0902,35.9855,34.8332,35.9589,163500.0],["2022-01-18",35.7905,36.0652,35.4448,35.8171,203600.0],["2022-01-19",36.1539,36.1539,34.8421,34.8598,265800.0],["2022-01-20",34.78,35.4093,33.8494,33.9469,255700.0],["2022-01-21",33.5569,34.4432,33.1403,33.1846,369600.0],["2022-01-24",32.7858,34.3457,32.7769,34.2305,289900.0],["2022-01-25",33.9557,35.0016,32.2717,34.3723,268200.0],["2022-01-26",35.9589,35.9589,32.8124,33.3796,461400.0],["2022-01-27",33.8671,33.9912,31.9349,32.3869,500300.0],["2022-01-28",32.1742,32.4578,30.7029,31.9349,590700.0],["2022-01-31",31.864,32.7858,31.279,32.5996,595000.0],["2022-02-01",32.449,32.8655,30.1356,32.3426,370800.0],["2022-02-02",32.2628,32.2628,31.4828,31.9083,489500.0],["2022-02-03",31.9437,32.3692,31.5715,31.6158,233000.0],["2022-02-04",31.8285,32.1831,31.5449,31.9881,318000.0],["2022-02-07",32.0501,32.7503,31.8197,32.6085,229100.0],["2022-02-08",32.8921,33.5037,32.5376,32.9453,175800.0],["2022-02-09",32.963,32.9719,32.0501,32.1831,166400.0],["2022-02-10",32.1033,32.6439,32.0146,32.3603,248000.0],["2022-02-11",32.3603,33.0162,32.254,32.449,207300.0],["2022-02-14",32.5465,33.0605,31.8019,32.0856,227500.0],["2022-02-15",32.3515,32.7946,32.3426,32.6085,309700.0],["2022-02-16",32.3958,33.0073,32.3692,32.9187,183700.0],["2022-02-17",32.5996,32.6085,31.9526,32.0856,141900.0],["2022-02-18",31.926,32.8035,31.8108,32.4401,170600.0],["2022-02-22",32.4046,32.4844,31.7931,31.9083,205400.0],["2022-02-23",32.2451,32.4933,31.3853,31.5006,208800.0],["2022-02-24",31.022,31.146,29.8608,31.0042,256200.0],["2022-02-25",31.1638,32.511,31.1549,32.3692,165500.0],["2022-02-28",31.8994,32.5819,31.4208,32.3603,262600.0],["2022-03-01",32.0146,32.8389,30.2065,30.6497,354500.0],["2022-03-02",30.8624,32.0944,30.7472,31.7399,211500.0],["2022-03-03",31.7931,31.8728,31.4562,31.7487,162100.0],["2022-03-04",31.1992,31.4917,30.6497,31.0397,179700.0],["2022-03-07",30.8535,30.9156,29.9406,30.0824,293400.0],["2022-03-08",30.3306,31.1194,30.2597,30.2863,194100.0],["2022-03-09",30.9422,31.4563,30.6763,30.8713,112600.0],["2022-03-10",30.5079,31.146,30.2686,31.1106,138400.0],["2022-03-11",31.3144,31.7753,31.0663,31.536,156800.0],["2022-03-14",31.9437,32.3692,31.4474,31.536,170500.0],["2022-03-15",31.6335,32.1476,31.1017,31.4385,141400.0],["2022-03-16",31.6347,32.4553,31.2869,32.2858,247500.0],["2022-03-17",31.9201,32.1163,31.4742,31.7507,112000.0],["2022-03-18",31.5634,31.9826,30.9123,31.8934,516000.0],["2022-03-21",31.9469,32.375,30.9658,31.2601,194200.0],["2022-03-22",31.5723,32.0361,30.8945,30.9747,279300.0],["2022-03-23",30.8945,31.0907,30.1453,30.1988,244100.0],["2022-03-24",30.4396,30.6002,29.958,30.2702,248400.0],["2022-03-25",30.4307,30.8945,30.4307,30.6983,295700.0],["2022-03-28",30.5467,30.9212,29.9045,30.8766,267600.0],["2022-03-29",30.725,31.5812,30.6269,31.3047,292400.0],["2022-03-30",31.2601,31.3137,30.2077,30.3594,178800.0],["2022-03-31",30.3683,30.6002,29.5924,29.8332,355300.0],["2022-04-01",30.3148,30.511,29.5745,29.8688,455600.0],["2022-04-04",29.8599,29.9937,29.1286,29.7618,264800.0],["2022-04-05",29.7083,30.0115,29.1821,29.2624,198500.0],["2022-04-06",29.1821,29.3426,28.6916,28.861,272300.0],["2022-04-07",28.8878,28.8878,28.1297,28.3616,248500.0],["2022-04-08",28.5043,28.5578,28.2099,28.3883,365100.0],["2022-04-11",28.4953,29.0126,28.317,28.6826,225300.0],["2022-04-12",28.754,29.1197,28.5578,28.6648,243600.0],["2022-04-13",28.531,29.0483,28.424,29.0126,167000.0],["2022-04-14",29.0126,29.3069,28.4507,28.5935,169800.0],["2022-04-18",28.4418,28.6916,28.2724,28.5845,204400.0],["2022-04-19",28.7897,29.4496,28.6113,29.3872,364800.0],["2022-04-20",29.7172,30.065,29.5923,29.6102,136600.0],["2022-04-21",29.7618,30.0115,29.1286,29.2802,211600.0],["2022-04-22",29.3248,29.3248,28.7005,28.7362,213500.0],["2022-04-25",28.5667,28.9413,28.0583,28.7272,205200.0],["2022-04-26",28.317,28.7807,27.5856,27.6837,198500.0],["2022-04-27",27.5054,28.201,26.56,27.4162,323900.0],["2022-04-28",27.6302,28.1475,26.9702,27.4875,182600.0],["2022-04-29",27.4608,27.4608,26.3816,26.5689,258300.0],["2022-05-02",26.6402,27.211,26.3459,26.9435,230000.0],["2022-05-03",26.9792,27.4073,26.6759,27.1219,313500.0],["2022-05-04",27.1219,28.1297,26.8632,28.0137,172000.0],["2022-05-05",27.7283,27.7283,26.8811,27.2289,185800.0],["2022-05-06",27.0416,27.3716,26.3013,26.6403,181700.0],["2022-05-09",26.5421,27.3627,26.2924,27.0059,266700.0],["2022-05-10",27.2289,28.1386,25.9892,26.5332,195300.0],["2022-05-11",26.6848,27.3716,26.2389,26.3459,182300.0],["2022-05-12",26.1408,26.6135,25.677,26.2211,172000.0],["2022-05-13",26.3549,26.8721,25.7305,26.0695,194900.0],["2022-05-16",25.8732,26.3103,25.5432,25.8376,182000.0],["2022-05-17",26.3103,26.7384,26.2567,26.6313,158700.0],["2022-05-18",26.4619,26.8275,26.2657,26.6135,370600.0],["2022-05-19",26.3103,26.9256,26.3103,26.4619,356300.0],["2022-05-20",26.667,26.8632,26.2032,26.7116,261700.0],["2022-05-23",27.0059,27.6302,26.7829,27.1129,261200.0],["2022-05-24",27.104,27.5678,26.5778,27.3002,320100.0],["2022-05-25",27.3537,27.9245,27.0327,27.3002,262200.0],["2022-05-26",27.5143,27.871,27.4251,27.7194,164400.0],["2022-05-27",27.7729,27.9602,27.6659,27.9245,155500.0],["2022-05-31",27.6659,28.1921,27.3805,27.5946,311500.0],["2022-06-01",27.5767,27.8621,26.9881,27.3627,220100.0],["2022-06-02",27.3716,27.8532,27.2289,27.8443,161500.0],["2022-06-03",27.657,28.0227,27.541,27.5589,158300.0],["2022-06-06",27.6481,28.0048,27.5589,27.8532,322200.0],["2022-06-07",27.6748,27.9781,27.4608,27.88,174300.0],["2022-06-08",27.6927,27.7908,27.4251,27.6302,306900.0],["2022-06-09",27.434,27.6213,26.5511,26.56,257300.0],["2022-06-10",26.1051,26.6402,25.793,25.9713,227200.0],["2022-06-13",25.4362,26.0338,25.2668,25.3738,230600.0],["2022-06-14",25.4808,26.5689,25.2578,25.6413,205600.0],["2022-06-15",25.7492,26.8816,25.5874,25.8121,246300.0],["2022-06-16",25.5155,25.884,24.8145,24.8954,282200.0],["2022-06-17",25.147,25.6324,25.147,25.3717,685300.0],["2022-06-21",26.0458,26.4592,25.6683,26.0548,490300.0],["2022-06-22",25.6953,26.3514,25.2549,26.1986,291600.0],["2022-06-23",26.1626,26.2435,25.5515,25.6773,230000.0],["2022-06-24",25.7762,26.5131,25.7762,26.2166,702900.0],["2022-06-27",26.4053,26.8816,26.1896,26.7828,353800.0],["2022-06-28",26.8637,27.2771,26.3783,26.4053,194700.0],["2022-06-29",26.5221,26.5491,26.0728,26.1447,193900.0],["2022-06-30",25.8211,26.2884,25.5425,25.893,324900.0],["2022-07-01",25.7582,26.7378,25.6863,26.6479,233700.0],["2022-07-05",26.1626,26.621,25.92,26.612,317800.0],["2022-07-06",26.4772,26.639,25.8031,26.4862,241200.0],["2022-07-07",26.7019,26.7648,26.2255,26.6479,348100.0],["2022-07-08",26.576,26.8187,26.3334,26.5401,112000.0],["2022-07-11",26.3154,26.5401,26.0458,26.1357,178900.0],["2022-07-12",25.9559,26.4322,25.9559,26.1806,144600.0],["2022-07-13",26.1267,26.1267,25.6413,25.7582,149700.0],["2022-07-14",25.2459,25.4886,25.1201,25.3717,165500.0],["2022-07-15",25.911,26.2615,25.5515,26.0458,246200.0],["2022-07-18",26.2705,26.612,26.0817,26.2076,131400.0],["2022-07-19",26.5221,27.0434,24.9943,26.8637,186600.0],["2022-07-20",26.6839,27.5287,26.2165,27.4209,218500.0],["2022-07-21",27.1692,27.8613,26.9086,27.8613,309300.0],["2022-07-22",27.8073,27.9961,27.5107,27.7624,262600.0],["2022-07-25",27.9422,28.2927,27.8523,28.0051,246500.0],["2022-07-26",27.8523,28.5623,27.4838,28.3556,304100.0],["2022-07-27",28.9128,29.7576,28.9128,29.6678,557300.0],["2022-07-28",29.5419,29.9913,29.1645,29.3801,517800.0],["2022-07-29",29.5689,30.0542,29.3172,30.0183,310100.0],["2022-08-01",29.7666,30.234,29.6318,29.8655,204000.0],["2022-08-02",29.7576,29.9014,29.3891,29.4251,226400.0],["2022-08-03",29.515,30.207,29.3802,30.1441,229900.0],["2022-08-04",30.0542,30.234,29.7666,29.8475,220800.0],["2022-08-05",29.7936,30.3238,29.3981,30.1711,127100.0],["2022-08-08",30.2609,30.8541,29.1015,30.0722,195200.0],["2022-08-09",30.1261,30.2699,29.9733,30.234,191500.0],["2022-08-10",30.5575,30.935,30.3778,30.5395,254200.0],["2022-08-11",30.935,31.0698,30.6833,30.8721,131600.0],["2022-08-12",31.0788,31.5911,30.6743,31.3574,190100.0],["2022-08-15",31.0968,31.7169,30.9889,31.7079,159900.0],["2022-08-16",31.618,32.0764,31.4023,31.9146,174500.0],["2022-08-17",31.7079,31.9596,31.4653,31.9146,188300.0],["2022-08-18",31.8607,32.0944,31.6091,31.8158,165800.0],["2022-08-19",31.681,31.7618,31.2406,31.4742,557000.0],["2022-08-22",31.2226,31.2226,30.6294,30.6923,205700.0],["2022-08-23",30.7283,31.1058,30.4407,30.4946,124700.0],["2022-08-24",30.4946,30.6654,30.2879,30.5575,121200.0],["2022-08-25",30.7103,31.2136,30.3957,31.0339,227300.0],["2022-08-26",31.1327,31.2675,30.6025,30.6384,245300.0],["2022-08-29",30.3868,31.9416,29.6228,29.8385,194100.0],["2022-08-30",29.8115,29.9374,29.5689,29.9014,129200.0],["2022-08-31",29.9104,30.1531,29.488,29.9643,240500.0],["2022-09-01",29.7486,29.9194,29.3352,29.5689,138800.0],["2022-09-02",29.8924,30.1081,29.461,29.6228,154300.0],["2022-09-06",29.7307,30.4407,28.751,29.2274,307300.0],["2022-09-07",29.0386,29.3622,28.9128,29.2274,247800.0],["2022-09-08",29.0476,29.8924,28.8679,29.8835,165800.0],["2022-09-09",30.0902,30.3059,29.8835,30.0992,112300.0],["2022-09-12",30.3328,30.5306,29.7576,30.3688,127000.0],["2022-09-13",29.8924,30.2879,29.3352,29.6228,176000.0],["2022-09-14",29.6678,29.8924,29.3352,29.8295,191000.0],["2022-09-15",29.8024,30.3452,29.7843,30.0648,166500.0],["2022-09-16",29.7391,30.4448,29.6395,30.3905,514400.0],["2022-09-19",30.0467,31.1324,29.9833,31.0238,186200.0],["2022-09-20",30.7795,31.1505,30.5805,30.9243,133000.0],["2022-09-21",31.0328,31.3676,30.6257,30.6709,129900.0],["2022-09-22",30.6709,30.7886,29.9381,30.1824,148200.0],["2022-09-23",30.0376,30.0376,29.35,29.7933,121200.0],["2022-09-26",29.5671,30.11,29.531,29.6757,129100.0],["2022-09-27",29.7752,29.9924,28.9429,29.1057,150100.0],["2022-09-28",28.9881,29.6757,28.9519,29.3591,253700.0],["2022-09-29",29.0424,29.1872,28.5267,28.7619,179600.0],["2022-09-30",28.7619,29.16,28.2553,28.3005,355800.0],["2022-10-03",28.7438,29.1781,28.3638,28.9972,246400.0],["2022-10-04",29.3591,30.2186,29.3591,30.2005,175200.0],["2022-10-05",29.7391,30.2095,29.6486,30.1824,247700.0],["2022-10-06",29.9562,30.2367,29.6576,30.0467,133600.0],["2022-10-07",29.9924,29.9924,29.2505,29.341,199600.0],["2022-10-10",29.4767,29.9471,29.4767,29.721,141200.0],["2022-10-11",29.6757,30.1281,29.5219,29.9833,247000.0],["2022-10-12",29.911,30.1643,29.5581,29.8295,157900.0],["2022-10-13",29.4224,31.2138,29.1962,31.0962,196800.0],["2022-10-14",31.3766,31.7747,30.8881,31.0781,196000.0],["2022-10-17",31.44,31.8562,31.2409,31.4309,348500.0],["2022-10-18",32.019,32.019,31.2862,31.5124,207700.0],["2022-10-19",31.2047,31.639,31.069,31.5847,186700.0],["2022-10-20",31.4581,31.6209,30.309,30.6438,166400.0],["2022-10-21",30.8881,31.4038,30.7162,31.2409,143200.0],["2022-10-24",31.3495,31.7928,31.1866,31.6571,109100.0],["2022-10-25",30.6167,32.0281,30.4628,31.82,347200.0],["2022-10-26",32.3447,33.2495,30.87,32.1909,250500.0],["2022-10-27",33.3852,34.1542,33.159,33.7018,272600.0],["2022-10-28",34.1271,35.6018,34.1271,35.5747,489300.0],["2022-10-31",36.217,36.8232,35.638,36.5247,546600.0],["2022-11-01",36.8323,36.9318,36.0723,36.1628,306500.0],["2022-11-02",36.1356,36.5428,35.5385,35.7466,343000.0],["2022-11-03",35.5656,35.7556,35.0771,35.6742,164700.0],["2022-11-04",35.9818,36.7508,35.9456,36.6332,216300.0],["2022-11-07",36.6875,37.1761,36.1537,36.4432,150100.0],["2022-11-08",36.4432,36.7056,36.0542,36.3528,154900.0],["2022-11-09",36.2351,36.6242,35.8913,36.2261,164200.0],["2022-11-10",36.9499,37.7913,36.9499,37.2666,239700.0],["2022-11-11",37.2123,37.7099,36.6875,36.7599,148000.0],["2022-11-14",36.7418,37.2756,36.4251,36.5789,208000.0],["2022-11-15",36.8956,37.2123,36.3437,36.7599,130200.0],["2022-11-16",36.7056,36.7056,36.0361,36.1085,186900.0],["2022-11-17",35.7828,36.0542,35.3756,35.7737,203900.0],["2022-11-18",36.4342,36.7509,35.7285,35.9547,191300.0],["2022-11-21",36.0723,36.4794,35.9728,36.398,113000.0],["2022-11-22",36.8775,37.0856,36.588,36.9318,160200.0],["2022-11-23",36.6513,36.9589,36.407,36.8051,119800.0],["2022-11-25",37.0042,37.3299,36.5156,37.1037,46900.0],["2022-11-28",36.9951,37.0856,36.2261,36.4523,127700.0],["2022-11-29",36.4161,36.7327,36.217,36.3166,152300.0],["2022-11-30",36.4161,37.0404,34.8509,36.8866,237600.0],["2022-12-01",37.0856,37.158,36.6423,36.8775,151200.0],["2022-12-02",36.597,37.0042,36.2623,36.8504,112100.0],["2022-12-05",36.6604,36.6604,35.3575,35.9094,198600.0],["2022-12-06",35.9004,36.4523,35.5566,35.9728,153900.0],["2022-12-07",35.8371,36.3166,35.3847,35.9456,776300.0],["2022-12-08",36.0451,36.3528,35.8732,36.2804,146500.0],["2022-12-09",36.1809,36.597,35.9637,36.0904,164000.0],["2022-12-12",35.9637,36.8232,35.5294,36.1899,208500.0],["2022-12-13",36.8956,36.968,35.3485,35.4028,311500.0],["2022-12-14",35.2671,35.629,33.928,33.9461,266900.0],["2022-12-15",33.8824,33.8824,33.3364,33.482,222400.0],["2022-12-16",33.391,33.9279,33.3273,33.5639,915700.0],["2022-12-19",33.5639,34.0735,33.3455,33.5457,269100.0],["2022-12-20",33.6913,33.9552,33.4547,33.6731,164200.0],["2022-12-21",34.0098,34.3011,33.4911,34.0917,335000.0],["2022-12-22",34.0917,34.3648,33.4729,34.3648,154100.0],["2022-12-23",34.2647,34.8926,34.2647,34.8016,116100.0],["2022-12-27",34.9654,34.9654,34.3739,34.4103,162600.0],["2022-12-28",34.5104,34.6287,34.1008,34.1008,122900.0],["2022-12-29",34.2465,34.4831,33.8642,34.4376,170500.0],["2022-12-30",34.3102,34.474,34.1736,34.2101,155200.0],["2023-01-03",34.5013,34.6287,33.664,34.0644,176500.0],["2023-01-04",34.6105,34.7288,33.4001,33.4729,167600.0],["2023-01-05",33.3455,33.3455,32.6993,32.8904,136600.0],["2023-01-06",33.2454,33.8005,33.1726,33.6276,139800.0],["2023-01-09",33.573,34.0371,33.0087,33.3,205300.0],["2023-01-10",33.4001,33.9825,33.1362,33.6549,171700.0],["2023-01-11",33.5821,33.8915,33.4729,33.8096,98100.0],["2023-01-12",33.9097,34.7106,33.9097,34.5377,154500.0],["2023-01-13",34.2192,34.6651,33.7641,34.5559,116100.0],["2023-01-17",34.4103,34.5195,33.9188,34.1372,96300.0],["2023-01-18",34.0189,34.0189,32.5628,32.581,902000.0],["2023-01-19",32.4627,32.672,32.0258,32.2807,178200.0],["2023-01-20",32.763,32.945,32.1533,32.7903,238900.0],["2023-01-23",32.7721,32.9905,32.5628,32.8176,144600.0],["2023-01-24",32.8176,32.9814,32.3899,32.9177,107400.0],["2023-01-25",32.9814,32.9814,30.5151,31.3979,428400.0],["2023-01-26",31.6254,31.8438,30.9156,31.4889,251800.0],["2023-01-27",31.3797,31.771,31.3069,31.6527,148000.0],["2023-01-30",31.4889,32.0623,31.4707,31.6345,209800.0],["2023-01-31",31.498,32.5628,31.498,32.3808,255000.0],["2023-02-01",32.0896,33.4001,31.862,32.945,308700.0],["2023-02-02",32.945,34.3739,32.672,34.3466,297700.0],["2023-02-03",34.0917,34.8471,33.9825,34.7925,268800.0],["2023-02-06",34.7652,34.9563,33.6185,34.1372,165800.0],["2023-02-07",33.8187,34.656,33.7186,34.565,178600.0],["2023-02-08",34.2738,34.5468,32.6265,34.2283,168200.0],["2023-02-09",34.2647,34.6287,33.5366,33.846,194500.0],["2023-02-10",33.7459,34.0371,33.7095,33.8733,101200.0],["2023-02-13",33.8187,34.2283,33.7732,34.2101,99500.0],["2023-02-14",34.1828,34.3921,33.3728,34.2192,182700.0],["2023-02-15",34.1373,34.7015,34.0371,34.5377,161700.0],["2023-02-16",34.3648,34.656,33.9006,34.1919,162300.0],["2023-02-17",34.2465,34.5741,33.8915,34.0189,204900.0],["2023-02-21",33.846,34.0827,33.3182,33.3182,154500.0],["2023-02-22",33.3637,33.6094,32.9268,33.0178,204900.0],["2023-02-23",33.2181,33.8005,33.0815,33.5548,164700.0],["2023-02-24",33.209,33.5184,32.9541,33.1908,167800.0],["2023-02-27",33.3455,33.6549,32.7903,32.9086,90800.0],["2023-02-28",32.945,33.2818,32.7084,32.7448,196900.0],["2023-03-01",32.5901,32.7448,32.1988,32.399,144000.0],["2023-03-02",32.1442,32.8722,31.7346,32.1078,177000.0],["2023-03-03",32.2261,32.5628,31.7437,32.5082,199000.0],["2023-03-06",32.4627,32.7357,31.1067,31.316,275500.0],["2023-03-07",31.316,31.316,30.3422,30.5788,222900.0],["2023-03-08",30.6061,30.6698,30.1784,30.4605,167800.0],["2023-03-09",30.3149,30.3149,28.6858,28.7769,206500.0],["2023-03-10",28.431,29.2228,27.2934,29.1682,384900.0],["2023-03-13",28.0579,29.8508,26.0648,28.2763,488300.0],["2023-03-14",30.2421,30.5606,28.2581,28.6585,369200.0],["2023-03-15",27.3571,28.6585,27.2115,28.4583,329800.0],["2023-03-16",27.9176,30.493,27.8534,29.7506,267500.0],["2023-03-17",29.0082,29.0082,27.9542,28.4583,884900.0],["2023-03-20",28.6416,29.824,28.1834,28.22,306500.0],["2023-03-21",29.1549,30.8871,28.9624,29.0632,262700.0],["2023-03-22",29.0357,29.5032,27.8901,27.9634,279800.0],["2023-03-23",27.9909,28.11,26.9644,27.4868,260000.0],["2023-03-24",27.2852,28.6783,26.9369,28.4675,217900.0],["2023-03-27",28.9441,29.769,28.4217,28.5866,186200.0],["2023-03-28",28.5958,28.9258,28.2017,28.6416,161900.0],["2023-03-29",28.7974,28.8891,28.165,28.605,228000.0],["2023-03-30",28.8708,28.8708,27.4043,27.551,184100.0],["2023-03-31",27.7068,28.2292,27.4593,28.0276,248200.0],["2023-04-03",28.055,28.3392,27.6243,28.1467,211000.0],["2023-04-04",28.22,28.22,26.3961,27.6151,232300.0],["2023-04-05",27.3676,27.5051,27.056,27.1843,200200.0],["2023-04-06",26.5428,27.4685,26.5428,27.3951,200200.0],["2023-04-10",27.3677,27.9634,27.1202,27.5785,242100.0],["2023-04-11",27.7434,27.8534,27.0377,27.0927,149600.0],["2023-04-12",27.2393,27.9634,26.6253,26.7811,206800.0],["2023-04-13",26.7444,27.111,26.5794,26.8361,197400.0],["2023-04-14",27.111,27.441,25.9379,26.1303,168100.0],["2023-04-17",26.0753,26.9827,25.7912,26.9644,240400.0],["2023-04-18",26.9369,27.1019,25.837,26.1487,168100.0],["2023-04-19",26.2586,26.8452,25.8004,26.6528,188900.0],["2023-04-20",26.4603,26.4969,25.8829,26.2037,182300.0],["2023-04-21",26.1578,26.1578,25.5163,25.7454,197700.0],["2023-04-24",25.5804,26.1395,25.5804,25.6996,175400.0],["2023-04-25",25.4338,25.4338,24.3339,24.8655,269000.0],["2023-04-26",24.6089,25.3421,24.3523,25.1863,244500.0],["2023-04-27",25.1496,25.9195,25.113,25.7912,188900.0],["2023-04-28",25.6629,26.3228,25.5254,25.7729,230600.0],["2023-05-01",25.7912,25.947,25.1588,25.3971,169000.0],["2023-05-02",25.278,25.8095,23.8023,24.0315,238900.0],["2023-05-03",24.1048,24.6181,23.5915,23.6924,259200.0],["2023-05-04",23.3257,23.8665,22.7483,23.4999,406300.0],["2023-05-05",24.0315,24.5172,23.5915,24.3248,268500.0],["2023-05-08",24.5997,25.5712,23.4632,23.4907,156000.0],["2023-05-09",23.3624,23.4816,22.0518,22.1526,348400.0],["2023-05-10",22.62,23.1974,21.9693,22.3176,408700.0],["2023-05-11",22.0609,22.2351,21.7126,21.9326,159100.0],["2023-05-12",22.0701,22.2167,21.511,22.1801,173200.0],["2023-05-15",22.2626,23.0416,21.9234,22.8033,173300.0],["2023-05-16",22.8766,23.1699,22.5467,22.5834,252000.0],["2023-05-17",22.9866,24.3339,22.9683,24.1415,270500.0],["2023-05-18",24.1323,24.3523,23.6007,24.0406,279300.0],["2023-05-19",24.4439,24.5447,23.3624,23.7107,244200.0],["2023-05-22",23.9307,24.4164,23.6465,24.3248,140200.0],["2023-05-23",24.3156,25.2596,24.1598,24.7464,230200.0],["2023-05-24",24.6089,24.8197,24.2148,24.5997,211100.0],["2023-05-25",24.4164,24.8655,24.059,24.4622,229100.0],["2023-05-26",24.4164,24.8838,24.1048,24.838,117100.0],["2023-05-30",24.8197,24.8197,24.2698,24.6364,137200.0],["2023-05-31",24.4622,24.5722,23.839,23.9398,212700.0],["2023-06-01",24.0773,24.7464,23.8115,24.3523,207300.0],["2023-06-02",24.728,26.6619,24.6914,26.4694,351700.0],["2023-06-05",26.2312,26.2312,25.1588,25.2413,329400.0],["2023-06-06",25.223,27.1752,25.223,26.4786,380700.0],["2023-06-07",26.8452,28.3758,26.5428,27.9084,327500.0],["2023-06-08",27.7801,27.8901,27.111,27.3493,310800.0],["2023-06-09",27.276,27.4226,26.946,27.2393,199000.0],["2023-06-12",27.2577,27.9084,26.9094,27.0927,293200.0],["2023-06-13",27.221,27.9267,27.0194,27.6976,240900.0],["2023-06-14",27.6793,28.0642,26.6986,26.7994,320000.0],["2023-06-15",26.6147,27.6582,26.2176,27.5936,250900.0],["2023-06-16",27.9076,27.9168,26.8179,27.2242,796300.0],["2023-06-20",27.1503,27.1503,26.4854,26.7348,212800.0],["2023-06-21",26.6793,26.8363,26.2823,26.4023,177500.0],["2023-06-22",26.31,26.5685,25.2295,25.4327,217300.0],["2023-06-23",24.9986,25.5158,24.7585,25.1648,430500.0],["2023-06-26",25.3126,25.8574,25.1648,25.2202,215300.0],["2023-06-27",25.2664,25.9683,24.934,25.2018,159900.0],["2023-06-28",25.0263,25.0263,24.5923,24.7031,189000.0],["2023-06-29",24.8786,25.2387,24.5369,24.6662,211400.0],["2023-06-30",24.897,25.6081,24.0013,24.1305,248500.0],["2023-07-03",24.0844,24.6292,23.9274,24.4999,95900.0],["2023-07-05",24.2691,24.5092,23.9643,24.2598,174800.0],["2023-07-06",23.9458,24.1305,23.5026,23.9643,197100.0],["2023-07-07",24.0567,24.74,24.0474,24.4815,156900.0],["2023-07-10",24.3891,25.1002,24.3891,24.7677,194300.0],["2023-07-11",24.8878,25.2387,24.4722,25.1925,162000.0],["2023-07-12",25.7097,26.1253,25.5896,25.8852,229000.0],["2023-07-13",26.0791,26.4023,25.8205,26.1899,167900.0],["2023-07-14",26.3561,26.3561,25.1741,25.4788,190400.0],["2023-07-17",25.3218,26.0698,25.3218,25.9036,198800.0],["2023-07-18",25.8944,27.1226,25.8944,27.0764,164500.0],["2023-07-19",27.1041,28.1292,26.864,28.0923,229200.0],["2023-07-20",28.0369,28.0369,27.2611,27.4458,256900.0],["2023-07-21",27.7136,27.7506,27.0764,27.2796,243700.0],["2023-07-24",27.1318,27.9537,27.1318,27.7783,268800.0],["2023-07-25",27.7691,28.083,27.2242,27.4181,230000.0],["2023-07-26",28.5263,29.2189,28.1107,29.1358,341300.0],["2023-07-27",29.1358,29.4867,27.9445,28.3416,300900.0],["2023-07-28",28.5448,28.6556,28.1384,28.3231,141100.0],["2023-07-31",28.2677,28.8588,28.2677,28.5725,222200.0],["2023-08-01",28.4894,28.4894,27.7783,28.2031,116900.0],["2023-08-02",27.7229,28.2954,27.6121,27.8152,151400.0],["2023-08-03",27.8522,28.4432,27.5844,28.1384,133700.0],["2023-08-04",28.0738,28.6464,28.0646,28.4432,149400.0],["2023-08-07",28.4986,29.145,28.2954,29.0712,145800.0],["2023-08-08",28.3786,28.7664,27.7414,28.711,137900.0],["2023-08-09",28.3878,28.6187,27.2427,28.4709,148400.0],["2023-08-10",28.4894,28.8957,28.2123,28.5078,179400.0],["2023-08-11",28.3231,28.7756,28.2677,28.554,139600.0],["2023-08-14",28.3231,28.3508,27.8706,28.2585,174800.0],["2023-08-15",27.8245,28.0738,27.5197,27.5751,223700.0],["2023-08-16",27.4274,27.7598,26.9102,27.0118,118200.0],["2023-08-17",27.215,27.4181,26.9564,27.0949,114800.0],["2023-08-18",26.8363,27.492,26.8363,27.2888,299400.0],["2023-08-21",27.335,27.6213,26.5778,26.5962,139200.0],["2023-08-22",26.5501,26.5962,25.802,25.959,200300.0],["2023-08-23",25.9036,26.3838,25.9036,26.0791,123200.0],["2023-08-24",25.9498,26.587,25.8944,26.153,156100.0],["2023-08-25",26.273,26.7717,25.6173,25.8852,104600.0],["2023-08-28",26.0883,26.5408,25.9775,26.0329,91500.0],["2023-08-29",26.1253,26.4577,25.7743,26.0144,108300.0],["2023-08-30",25.9683,26.1622,25.5896,25.7928,101300.0],["2023-08-31",25.7836,26.0791,25.5804,25.7189,252300.0],["2023-09-01",25.9775,26.4023,25.8297,26.2084,214200.0],["2023-09-05",26.0421,26.2176,25.0078,25.054,208200.0],["2023-09-06",25.1279,25.4973,24.4353,24.7031,200600.0],["2023-09-07",24.6662,24.8231,24.2598,24.4353,199500.0],["2023-09-08",24.463,24.6107,24.0013,24.2691,140800.0],["2023-09-11",24.4538,24.7123,23.9736,24.0659,158000.0],["2023-09-12",24.1305,24.3706,23.9735,24.2506,123100.0],["2023-09-13",24.3337,24.4907,23.7612,23.9089,135100.0],["2023-09-14",24.2069,24.6913,24.1324,24.6447,198500.0],["2023-09-15",24.5143,24.8124,24.2163,24.4212,741000.0],["2023-09-18",24.4771,24.4771,24.002,24.0859,168000.0],["2023-09-19",24.1511,24.3373,23.555,23.8251,189400.0],["2023-09-20",24.0207,24.179,23.4339,23.4712,123600.0],["2023-09-21",23.3128,23.6295,23.1265,23.2849,242200.0],["2023-09-22",23.3314,23.6015,23.1358,23.3408,218600.0],["2023-09-25",23.3128,23.853,23.2569,23.8344,216500.0],["2023-09-26",23.6109,24.0672,22.7353,23.378,279600.0],["2023-09-27",23.378,23.6481,23.229,23.3687,254600.0],["2023-09-28",23.4432,24.2256,23.1079,23.8996,312700.0],["2023-09-29",24.1883,24.6633,23.9834,24.3932,396500.0],["2023-10-02",24.3746,24.4119,23.6854,23.8996,260600.0],["2023-10-03",23.704,24.0114,23.3873,23.9275,228600.0],["2023-10-04",23.9555,24.3001,23.6947,24.1231,178000.0],["2023-10-05",24.1045,24.5329,24.0859,24.4771,233500.0],["2023-10-06",24.207,24.6727,24.0579,24.2722,213600.0],["2023-10-09",24.1604,24.4957,24.1138,24.2628,132900.0],["2023-10-10",24.3653,24.5143,24.1883,24.3467,234600.0],["2023-10-11",24.4025,24.7006,24.1697,24.2628,124800.0],["2023-10-12",24.1511,24.1511,23.5736,23.9275,175700.0],["2023-10-13",24.2163,24.328,23.2104,23.2104,207100.0],["2023-10-16",23.527,23.8251,23.3314,23.555,201900.0],["2023-10-17",23.4805,24.7099,23.4805,24.3653,217400.0],["2023-10-18",24.0114,24.0672,23.5643,23.7599,126200.0],["2023-10-19",23.8623,23.9741,23.3501,23.3873,165700.0],["2023-10-20",23.406,23.4525,22.5491,22.726,229400.0],["2023-10-23",22.5398,23.0241,22.3907,22.5304,142600.0],["2023-10-24",22.6236,22.6236,21.4128,22.251,273500.0],["2023-10-25",22.9216,23.1824,22.3162,22.8564,291100.0],["2023-10-26",22.6795,23.201,22.6515,22.9868,178500.0],["2023-10-27",22.8657,22.8657,21.8971,22.2697,287000.0],["2023-10-30",22.2045,22.903,22.2045,22.6515,138700.0],["2023-10-31",22.3907,22.9309,22.3907,22.7167,163300.0],["2023-11-01",22.5584,22.9123,22.3721,22.6888,134500.0],["2023-11-02",23.1731,24.4305,23.0707,24.2442,270300.0],["2023-11-03",25.0266,25.5575,24.8589,25.2781,286800.0],["2023-11-06",25.1477,25.2035,24.7937,24.8124,198600.0],["2023-11-07",24.5888,24.7658,24.0672,24.4305,142900.0],["2023-11-08",24.4119,24.4119,23.6854,23.9275,144400.0],["2023-11-09",23.9089,24.0207,23.4898,23.7506,153600.0],["2023-11-10",23.7319,24.1976,23.4711,24.002,185700.0],["2023-11-13",23.7319,24.2535,23.3501,24.0952,150600.0],["2023-11-14",25.3526,26.284,24.7937,26.0977,249800.0],["2023-11-15",26.107,26.6752,26.107,26.3957,216900.0],["2023-11-16",26.4423,26.6006,25.6786,26.2188,275200.0],["2023-11-17",26.284,26.8521,25.9114,26.4423,300600.0],["2023-11-20",26.4144,26.4144,25.7624,26.0511,144200.0],["2023-11-21",25.8928,26.0325,25.3805,25.5202,117800.0],["2023-11-22",25.6134,26.0325,25.2315,25.7438,112800.0],["2023-11-24",25.6599,25.7996,25.2408,25.6972,64200.0],["2023-11-27",25.455,25.6506,25.1104,25.3991,128300.0],["2023-11-28",25.3712,25.3991,24.9428,25.3339,147200.0],["2023-11-29",25.632,26.1536,25.157,25.5761,171500.0],["2023-11-30",25.7251,25.7531,24.4771,25.3712,155400.0],["2023-12-01",25.129,26.8707,24.7751,26.8428,216800.0],["2023-12-04",26.8801,28.1933,26.1908,27.9605,267700.0],["2023-12-05",27.8487,27.9698,27.2992,27.3178,202300.0],["2023-12-06",27.6345,28.4727,27.3551,27.6624,278000.0],["2023-12-07",27.8953,28.5566,27.0943,28.5566,207700.0],["2023-12-08",28.5659,29.1433,28.1095,29.134,238600.0],["2023-12-11",28.9757,29.2737,28.5845,29.1061,210700.0],["2023-12-12",28.9012,29.2365,28.3423,28.7149,307400.0],["2023-12-13",29.0409,30.6522,28.5286,30.5404,369900.0],["2023-12-14",31.6488,31.9562,30.8292,31.3787,313100.0],["2023-12-15",31.7162,31.7162,30.8818,31.1631,1080100.0],["2023-12-18",31.3224,31.4631,30.7693,31.0693,215200.0],["2023-12-19",31.2287,31.8099,31.0599,31.5381,252100.0],["2023-12-20",31.4724,32.335,30.9193,30.9193,389300.0],["2023-12-21",31.2943,31.4912,30.7599,31.3881,204600.0],["2023-12-22",31.6693,32.0068,31.3037,31.6131,256800.0],["2023-12-26",31.7631,32.1756,31.5193,31.9787,143300.0],["2023-12-27",32.0068,32.6725,31.8662,32.485,245200.0],["2023-12-28",32.3631,32.56,31.9693,32.0443,289300.0],["2023-12-29",31.8756,32.2693,31.0506,31.5756,190100.0],["2024-01-02",31.2474,32.1287,31.1162,31.5287,222700.0],["2024-01-03",31.2849,31.2849,30.1787,30.3099,249500.0],["2024-01-04",30.5349,30.7412,30.3568,30.3662,214800.0],["2024-01-05",30.038,30.8349,30.038,30.3756,190200.0],["2024-01-08",30.2255,30.5162,30.113,30.4224,231800.0],["2024-01-09",30.3756,30.3756,29.6255,30.0193,164600.0],["2024-01-10",29.7193,29.9818,29.6724,29.9443,159300.0],["2024-01-11",29.5693,29.7474,28.9974,29.7099,226400.0],["2024-01-12",30.2162,30.2724,29.1849,29.588,120300.0],["2024-01-16",28.913,29.4662,28.8755,28.9036,204500.0],["2024-01-17",28.3224,29.0161,28.3224,28.7818,160000.0],["2024-01-18",29.0255,29.1286,28.6693,28.9599,143100.0],["2024-01-19",29.138,29.7287,28.688,29.7099,197100.0],["2024-01-22",30.0099,30.9474,29.588,30.9099,368800.0],["2024-01-23",31.2849,31.2849,30.0755,30.3943,346000.0],["2024-01-24",31.2568,31.6318,30.2068,30.6193,464200.0],["2024-01-25",31.2662,31.2662,30.2724,30.8912,323900.0],["2024-01-26",31.1912,31.4443,30.8256,31.1912,183800.0],["2024-01-29",31.1912,31.7818,31.0693,31.7725,210800.0],["2024-01-30",31.9224,31.9224,31.4537,31.5568,152200.0],["2024-01-31",30.8912,31.1162,29.4849,29.6537,271700.0],["2024-02-01",29.9537,29.9912,28.3693,29.4849,216600.0],["2024-02-02",28.8193,29.5974,28.7349,28.9693,333000.0],["2024-02-05",28.688,29.438,28.4068,29.063,317700.0],["2024-02-06",29.0255,29.663,28.6224,28.9786,239300.0],["2024-02-07",29.0536,29.063,28.0224,28.8474,201100.0],["2024-02-08",28.7255,29.0349,28.5474,28.9786,148800.0],["2024-02-09",28.988,29.8318,28.7911,29.6912,194600.0],["2024-02-12",29.6349,30.9099,29.6349,30.338,256400.0],["2024-02-13",29.1099,29.6162,28.3599,29.0818,446600.0],["2024-02-14",29.4662,29.6912,28.7818,29.4662,198700.0],["2024-02-15",29.8412,31.0037,29.7287,30.7037,195700.0],["2024-02-16",30.3099,30.6381,30.0193,30.1224,200000.0],["2024-02-20",29.6162,30.188,29.6068,29.6162,173800.0],["2024-02-21",29.513,29.6724,29.2693,29.3255,228200.0],["2024-02-22",29.213,29.5037,28.7724,29.1287,244100.0],["2024-02-23",29.1005,29.3162,28.7724,29.0536,312900.0],["2024-02-26",28.7911,29.2412,28.6318,28.8661,203500.0],["2024-02-27",29.0443,29.4849,28.913,29.138,138600.0],["2024-02-28",28.7911,29.3443,28.7911,29.063,153100.0],["2024-02-29",29.6349,30.1224,29.363,29.6349,234100.0],["2024-03-01",29.4568,29.4568,28.7911,29.0349,228100.0],["2024-03-04",29.1193,29.513,28.4068,28.4068,148400.0],["2024-03-05",28.163,29.6443,27.9661,29.6349,208000.0],["2024-03-06",29.7193,30.1224,28.8099,29.4662,173000.0],["2024-03-07",29.9818,30.1505,29.5224,29.6537,128400.0],["2024-03-08",30.1412,30.1412,29.4193,29.5318,122500.0],["2024-03-11",29.3912,29.4943,29.1943,29.2318,134100.0],["2024-03-12",29.0537,29.0537,28.3224,28.3599,228400.0],["2024-03-13",28.2943,28.7068,28.1443,28.2849,222500.0],["2024-03-14",28.2093,28.2188,27.2083,27.3405,337200.0],["2024-03-15",27.1894,27.9732,26.8494,27.5388,910800.0],["2024-03-18",27.5766,27.8505,27.1988,27.2083,223100.0],["2024-03-19",27.1799,27.7749,27.0572,27.4444,323900.0],["2024-03-20",27.2366,28.5399,27.161,28.1904,459700.0],["2024-03-21",28.4832,28.9365,28.2566,28.4927,233800.0],["2024-03-22",28.7099,28.7099,27.9071,27.9732,206400.0],["2024-03-25",28.1432,28.5871,27.9827,28.096,194000.0],["2024-03-26",28.4454,28.5493,27.7844,27.9449,153500.0],["2024-03-27",28.2471,29.4559,28.2471,29.3804,251800.0],["2024-03-28",29.3615,29.8715,29.1254,29.5787,483700.0],["2024-04-01",29.7865,29.7865,28.9649,29.0687,334500.0],["2024-04-02",28.7193,28.8893,28.3132,28.7571,290200.0],["2024-04-03",28.4738,28.7854,28.2566,28.351,184600.0],["2024-04-04",28.7949,28.9932,28.1716,28.2188,221700.0],["2024-04-05",28.0866,28.3415,27.8599,28.2849,153700.0],["2024-04-08",28.4454,28.7476,28.3888,28.4927,100100.0],["2024-04-09",28.6626,29.0121,28.521,28.8799,157300.0],["2024-04-10",27.9449,27.9449,26.6888,27.2933,281600.0],["2024-04-11",27.3783,27.3971,26.8872,27.1422,144100.0],["2024-04-12",26.7077,27.2366,26.7077,27.1988,315500.0],["2024-04-15",27.416,27.6332,26.6983,27.246,185300.0],["2024-04-16",26.9722,27.2555,26.7077,26.8777,341600.0],["2024-04-17",27.2083,27.3688,26.7077,26.7361,146300.0],["2024-04-18",26.7455,27.3783,26.6888,27.1705,253100.0],["2024-04-19",27.0005,28.1621,27.0005,28.1432,220300.0],["2024-04-22",28.1054,28.7004,28.0866,28.3416,172700.0],["2024-04-23",28.4077,29.1254,28.3321,28.8138,187500.0],["2024-04-24",28.0488,29.0215,27.0194,28.9554,545400.0],["2024-04-25",28.4738,28.4738,27.6616,28.2471,320900.0],["2024-04-26",28.2471,28.4454,28.0393,28.1904,137400.0],["2024-04-29",28.1999,28.3038,27.756,27.8316,135100.0],["2024-04-30",27.5955,27.7938,27.4255,27.4444,175600.0],["2024-05-01",27.9071,28.6438,27.7277,27.926,206000.0],["2024-05-02",28.1527,28.6343,27.9921,28.4265,177500.0],["2024-05-03",28.9176,28.9176,28.4077,28.4171,176700.0],["2024-05-06",28.6627,28.9554,28.4549,28.6532,165700.0],["2024-05-07",28.7004,28.946,28.4643,28.4738,129700.0],["2024-05-08",28.2754,28.7571,28.1999,28.6721,111500.0],["2024-05-09",28.7571,29.1254,28.6815,29.0971,178200.0],["2024-05-10",29.0782,29.0782,28.5304,28.9743,147200.0],["2024-05-13",29.2104,29.2576,28.9082,28.9743,153300.0],["2024-05-14",29.3898,29.4182,28.9649,29.2482,111600.0],["2024-05-15",29.6354,29.7109,29.0687,29.4748,143800.0],["2024-05-16",29.3237,29.4465,29.201,29.371,159400.0],["2024-05-17",29.6165,29.9943,29.2293,29.2293,674400.0],["2024-05-20",29.286,29.3521,28.9743,29.0121,380400.0],["2024-05-21",28.9365,29.8148,28.861,29.7298,228000.0],["2024-05-22",29.6259,29.7582,28.8043,29.0215,245400.0],["2024-05-23",29.0404,29.1915,28.3038,28.3321,174600.0],["2024-05-24",28.5115,28.6343,28.2188,28.606,193200.0],["2024-05-28",28.6532,28.8893,28.0582,28.0582,202100.0],["2024-05-29",27.4349,27.6994,27.3405,27.5766,148100.0],["2024-05-30",27.9638,28.2282,27.7088,28.1432,119400.0],["2024-05-31",28.1999,28.5588,28.1999,28.4454,142700.0],["2024-06-03",28.7382,28.7382,27.7277,27.7843,204800.0],["2024-06-04",27.4821,27.671,27.246,27.3594,120600.0],["2024-06-05",27.6616,27.671,27.1894,27.4349,135000.0],["2024-06-06",27.3783,27.7277,27.3027,27.6805,153600.0],["2024-06-07",27.3122,27.671,27.3122,27.6332,145100.0],["2024-06-10",27.1988,27.2083,26.7455,26.9061,191600.0],["2024-06-11",26.6605,26.9722,26.4244,26.7266,190500.0],["2024-06-12",27.5955,28.1716,27.3027,27.6521,215500.0],["2024-06-13",27.4821,27.5766,26.9911,27.4255,182800.0],["2024-06-14",27.0258,27.159,26.7213,26.9211,186700.0],["2024-06-17",26.8355,27.4826,26.7213,27.4826,188800.0],["2024-06-18",27.3493,27.6443,27.2066,27.3018,257700.0],["2024-06-20",27.14,27.5206,27.0448,27.3494,176600.0],["2024-06-21",27.3113,27.4731,26.9402,27.2542,797600.0],["2024-06-24",27.3684,28.0631,27.2542,27.8061,210500.0],["2024-06-25",27.6158,27.9774,27.5492,27.7395,485000.0],["2024-06-26",27.4445,28.1963,27.416,28.0631,286200.0],["2024-06-27",28.0631,28.5008,27.6539,28.3676,259500.0],["2024-06-28",28.7673,29.3097,28.6911,29.0623,690300.0],["2024-07-01",29.0432,29.3763,28.7577,29.1003,281100.0],["2024-07-02",28.9195,29.4524,28.9195,29.0813,234500.0],["2024-07-03",29.2431,29.2431,28.4723,28.5674,90900.0],["2024-07-05",28.5103,28.7387,28.2248,28.339,174800.0],["2024-07-08",28.6055,28.7577,28.2629,28.3771,165800.0],["2024-07-09",28.2439,29.0527,28.2439,28.929,203600.0],["2024-07-10",28.9766,29.6618,28.891,29.5952,182200.0],["2024-07-11",30.071,30.956,30.0139,30.7656,347100.0],["2024-07-12",31.1748,31.3747,30.5563,30.9464,311000.0],["2024-07-15",31.3271,32.45,31.3271,31.9171,327200.0],["2024-07-16",32.2787,33.3635,32.1455,33.1637,591700.0],["2024-07-17",32.7069,34.4579,32.7069,34.2581,343000.0],["2024-07-18",33.906,34.8956,33.4682,33.7442,249500.0],["2024-07-19",33.6205,34.515,33.4397,33.9631,225100.0],["2024-07-22",33.8489,34.7339,33.335,34.5055,286400.0],["2024-07-23",34.1344,35.5903,33.9726,34.9242,408700.0],["2024-07-24",34.6387,35.4952,32.6403,34.1724,294000.0],["2024-07-25",33.6871,34.9527,33.3445,34.6482,448800.0],["2024-07-26",35.0098,35.3429,34.4484,35.2953,357600.0],["2024-07-29",35.3334,35.3334,34.1629,34.2105,305900.0],["2024-07-30",31.9742,33.4968,31.9742,32.6403,4962700.0],["2024-07-31",33.4206,33.7061,32.5547,32.726,3678800.0],["2024-08-01",32.6308,32.9924,31.1177,31.5269,2897400.0],["2024-08-02",31.879,31.879,30.1947,31.7458,1660300.0],["2024-08-05",30.9274,31.2319,29.9663,30.68,1726800.0],["2024-08-06",30.5277,31.5935,30.4802,31.0321,1401000.0],["2024-08-07",31.5935,31.8029,30.975,31.2605,2133900.0],["2024-08-08",31.5364,31.7077,30.7942,30.9084,907200.0],["2024-08-09",31.1177,31.1177,29.8997,30.3184,788300.0],["2024-08-12",30.4992,30.8513,30.071,30.3564,607200.0],["2024-08-13",30.7942,30.7942,29.9758,30.404,605800.0],["2024-08-14",30.5468,30.5468,29.9092,30.3089,712500.0],["2024-08-15",31.0416,31.251,30.6895,30.7656,717100.0],["2024-08-16",30.7847,31.5745,30.6895,31.3842,502100.0],["2024-08-19",31.3461,31.5935,31.2605,31.5364,486700.0],["2024-08-20",31.4698,31.4698,30.9655,31.0702,463100.0],["2024-08-21",31.3937,31.3937,30.8227,31.0987,280100.0],["2024-08-22",31.0511,31.3461,30.9084,31.2319,952700.0],["2024-08-23",31.4698,33.059,31.4698,32.6308,963300.0],["2024-08-26",33.021,33.0305,32.45,32.5356,508700.0],["2024-08-27",32.3263,32.431,31.9647,32.2692,525900.0],["2024-08-28",32.2502,32.745,31.9456,32.5927,570200.0],["2024-08-29",32.8782,33.1827,32.2311,32.8592,464200.0],["2024-08-30",32.9448,33.335,32.7831,33.3064,554100.0],["2024-09-03",32.9734,33.3064,32.6974,33.059,601000.0],["2024-09-04",32.9924,33.2589,32.3739,32.4881,595300.0],["2024-09-05",32.7545,32.7831,31.7553,31.8124,430200.0],["2024-09-06",31.7744,32.0884,31.1558,31.2415,389700.0],["2024-09-09",31.1177,31.4698,30.8703,30.9845,579700.0],["2024-09-10",30.975,31.1082,30.3374,30.9084,329400.0],["2024-09-11",30.5563,30.5563,29.8331,30.2898,234300.0],["2024-09-12",30.3469,30.5373,30.0139,30.3564,315100.0],["2024-09-13",30.7656,31.2415,30.661,31.2129,374800.0],["2024-09-16",31.3662,31.9697,30.9159,31.6153,398600.0],["2024-09-17",32.0081,32.6404,31.7398,31.7781,370300.0],["2024-09-18",31.759,33.0523,31.5099,31.9889,451100.0],["2024-09-19",32.6787,33.1673,32.1135,33.1481,543200.0],["2024-09-20",32.832,32.832,31.9985,31.9985,1840700.0],["2024-09-23",31.9697,32.3242,31.6249,31.7686,561200.0],["2024-09-24",31.6823,31.8548,31.2033,31.2033,507000.0],["2024-09-25",31.1267,31.1267,30.5806,30.6189,459700.0],["2024-09-26",30.9638,30.9734,30.5423,30.6093,441200.0],["2024-09-27",30.983,31.1842,30.5327,30.686,429500.0],["2024-09-30",30.5519,31.4045,30.4081,31.1363,474500.0],["2024-10-01",31.0788,31.0788,29.9866,30.1591,438300.0],["2024-10-02",29.9291,30.5327,29.9004,30.0441,271600.0],["2024-10-03",29.7279,30.1303,29.6417,30.0632,311600.0],["2024-10-04",30.5231,30.753,30.1974,30.5231,425900.0],["2024-10-07",30.3507,30.5614,30.2165,30.4177,326100.0],["2024-10-08",30.5327,30.6477,30.2261,30.2836,309300.0],["2024-10-09",30.2165,30.6572,30.1399,30.2549,438200.0],["2024-10-10",30.0154,30.3602,29.7758,30.3507,393800.0],["2024-10-11",30.4944,31.5578,30.4944,31.3662,334000.0],["2024-10-14",31.3566,31.8069,31.1554,31.5099,379300.0],["2024-10-15",31.6153,32.8895,31.3662,32.1039,724300.0],["2024-10-16",32.5446,33.0619,32.3817,32.6883,397800.0],["2024-10-17",32.6979,32.8128,32.3434,32.7745,295400.0],["2024-10-18",32.7937,32.7937,32.1518,32.2572,308800.0],["2024-10-21",32.2284,32.2572,31.0117,31.0309,324600.0],["2024-10-22",31.0021,31.3374,30.9446,31.1075,453700.0],["2024-10-23",32.4392,33.1098,30.9446,32.7841,784800.0],["2024-10-24",32.5446,32.8224,31.9314,32.2284,447400.0],["2024-10-25",32.3242,32.6116,32.0368,32.0368,684500.0],["2024-10-28",32.4488,33.426,32.4104,33.2823,420800.0],["2024-10-29",33.3493,33.3493,32.8895,33.0332,294200.0],["2024-10-30",32.8511,33.972,32.8511,33.196,341400.0],["2024-10-31",33.3589,33.3781,32.65,32.6787,285000.0],["2024-11-01",32.8607,32.9853,32.2093,32.3146,252000.0],["2024-11-04",32.0176,32.2093,31.4332,31.8452,268900.0],["2024-11-05",31.8452,32.6308,31.759,32.6308,564600.0],["2024-11-06",35.6582,36.8462,35.3899,36.5779,1100300.0],["2024-11-07",36.1372,36.415,35.1792,35.2462,443100.0],["2024-11-08",35.2271,35.936,34.9588,35.6486,402800.0],["2024-11-11",36.3384,37.1432,35.9935,36.5109,457200.0],["2024-11-12",36.4055,37.0473,35.8306,35.8306,552600.0],["2024-11-13",35.6869,36.4725,35.3995,35.457,512600.0],["2024-11-14",35.6965,35.7732,34.8822,35.2079,296500.0],["2024-11-15",35.4187,35.5815,34.6906,35.3612,411500.0],["2024-11-18",35.572,35.9264,35.2079,35.2175,361200.0],["2024-11-19",34.8439,35.3804,34.7672,35.0259,323200.0],["2024-11-20",35.0834,35.1313,34.4032,34.8343,233600.0],["2024-11-21",35.093,36.0414,35.0546,35.7348,406600.0],["2024-11-22",35.7444,36.5683,35.6678,36.3097,628400.0],["2024-11-25",36.8653,37.8138,36.6067,36.9995,764800.0],["2024-11-26",36.6354,36.827,36.1947,36.5683,642900.0],["2024-11-27",36.8557,37.2102,36.2905,36.2905,354200.0],["2024-11-29",36.7599,36.7599,35.6486,36.0414,225300.0],["2024-12-02",36.2426,36.3576,35.6103,35.9743,398400.0],["2024-12-03",35.9456,36.1468,35.3325,35.3804,311600.0],["2024-12-04",35.3995,35.9935,35.2079,35.9456,272200.0],["2024-12-05",36.0606,36.4342,35.5528,35.5911,247300.0],["2024-12-06",35.936,36.0414,35.457,35.8594,196400.0],["2024-12-09",36.1276,36.1947,35.2941,35.3229,225500.0],["2024-12-10",35.2654,36.1085,34.7768,35.3516,309500.0],["2024-12-11",35.7827,35.9744,35.3516,35.5145,294800.0],["2024-12-12",35.4762,35.6678,34.9684,35.0738,268200.0],["2024-12-13",35.0738,35.1121,34.6044,34.9492,227700.0],["2024-12-16",34.9684,36.0797,34.7768,35.8306,733700.0],["2024-12-17",35.4666,36.1372,35.0546,35.1409,1256900.0],["2024-12-18",35.4782,35.5457,33.4253,33.5988,1063300.0],["2024-12-19",34.0807,34.3794,32.9434,33.3867,778900.0],["2024-12-20",33.2229,34.5529,32.7988,34.0999,2309600.0],["2024-12-23",33.7626,34.0325,33.406,34.0325,744500.0],["2024-12-24",34.0132,34.3891,33.8204,34.3891,179500.0],["2024-12-26",34.1096,34.7071,33.9361,34.6686,290100.0],["2024-12-27",34.3505,34.7939,33.9746,34.4951,503700.0],["2024-12-30",34.2734,34.8517,34.0903,34.4469,464800.0],["2024-12-31",34.6204,35.0734,34.3505,34.4565,540900.0],["2025-01-02",34.6686,34.7457,34.0036,34.0807,611400.0],["2025-01-03",34.1288,34.7071,33.6855,34.6879,383000.0],["2025-01-06",34.6011,35.5553,34.4951,35.0541,686600.0],["2025-01-07",35.1312,35.2951,33.5409,33.7915,463100.0],["2025-01-08",33.5216,33.9746,33.2036,33.6373,297600.0],["2025-01-10",32.847,33.0012,32.1048,32.6253,480500.0],["2025-01-13",32.4036,32.8566,32.3843,32.7988,357500.0],["2025-01-14",33.1361,34.4758,32.8566,34.3987,709600.0],["2025-01-15",35.4493,35.5457,34.418,34.7071,575200.0],["2025-01-16",34.6397,34.6397,34.0614,34.5529,415000.0],["2025-01-17",34.9095,34.9963,34.4951,34.9963,479500.0],["2025-01-21",35.5167,35.6902,35.1409,35.4493,401300.0],["2025-01-22",35.3722,35.3722,34.8806,35.1987,502100.0],["2025-01-23",35.0638,35.3914,34.8228,35.0638,636900.0],["2025-01-24",35.1505,35.5071,34.7553,35.2469,473200.0],["2025-01-27",35.4782,36.2685,35.324,36.0468,910600.0],["2025-01-28",35.8734,36.2974,35.8348,36.095,499200.0],["2025-01-29",36.9239,37.7528,35.9697,36.4806,802100.0],["2025-01-30",37.5793,38.1191,36.9239,37.7817,833300.0],["2025-01-31",38.0709,38.0805,37.1456,37.4733,780800.0],["2025-02-03",36.9143,37.3673,36.1529,36.7793,445400.0],["2025-02-04",36.8661,37.7721,36.5191,37.4444,440900.0],["2025-02-05",37.6564,37.9167,37.1649,37.8974,449200.0],["2025-02-06",37.9648,38.1962,37.6082,37.9648,546900.0],["2025-02-07",37.9552,37.9552,36.8565,37.454,618300.0],["2025-02-10",37.3673,37.5408,36.6251,36.654,416700.0],["2025-02-11",36.4324,37.6757,36.3938,37.6661,521600.0],["2025-02-12",37.1263,37.4251,36.683,36.6926,436100.0],["2025-02-13",36.8661,37.0781,36.4035,37.0107,432200.0],["2025-02-14",37.2998,37.5986,36.8661,37.0589,449300.0],["2025-02-18",37.0203,37.2516,36.6444,36.9046,744600.0],["2025-02-19",36.4324,36.6541,36.1143,36.2396,417200.0],["2025-02-20",36.0758,36.2782,35.536,35.989,455900.0],["2025-02-21",36.336,36.336,35.2083,35.3625,467000.0],["2025-02-24",35.7866,35.7866,34.8903,34.9095,431100.0],["2025-02-25",35.218,35.5746,34.8517,34.9481,656200.0],["2025-02-26",34.9577,35.1216,34.0325,34.6108,506800.0],["2025-02-27",34.6011,34.8324,34.4084,34.5529,408300.0],["2025-02-28",34.6493,35.0445,34.6108,34.8903,612000.0],["2025-03-03",34.8903,35.3529,34.2927,34.7071,549300.0],["2025-03-04",34.1674,34.4855,33.4638,33.8301,849900.0],["2025-03-05",33.9168,34.1481,33.1939,33.5891,702800.0],["2025-03-06",33.4638,33.7626,32.8759,33.5313,594800.0],["2025-03-07",33.3963,33.724,33.0397,33.406,428300.0],["2025-03-10",32.9915,33.2421,32.0856,32.1723,672000.0],["2025-03-11",32.3361,32.712,31.9603,32.1241,575700.0],["2025-03-12",32.5289,32.9723,31.9892,32.4518,512700.0],["2025-03-13",32.6253,32.8662,32.0374,32.0855,306600.0],["2025-03-14",32.3747,33.271,32.259,33.2229,527000.0],["2025-03-17",33.252,33.9504,33.1356,33.737,827900.0],["2025-03-18",33.6497,33.9892,33.3005,33.5333,677900.0],["2025-03-19",33.5915,34.3384,33.4266,33.9019,543900.0],["2025-03-20",33.5333,34.3966,33.5333,33.8049,666300.0],["2025-03-21",33.6497,34.2123,33.4945,33.9989,1607000.0],["2025-03-24",34.5712,34.8913,34.1929,34.707,479200.0],["2025-03-25",34.707,35.0271,34.5712,34.6391,708300.0],["2025-03-26",34.901,35.5121,34.1444,34.4257,1119400.0],["2025-03-27",34.4451,34.5615,33.5721,33.9795,940600.0],["2025-03-28",33.8631,34.1735,32.3983,32.7088,1125200.0],["2025-03-31",32.2431,33.0773,31.8648,32.9124,8382900.0],["2025-04-01",32.6215,33.2908,32.3984,33.0677,1171400.0],["2025-04-02",32.3983,33.0483,32.3983,32.8834,1894800.0],["2025-04-03",31.1276,31.5059,29.7502,29.7793,1573000.0],["2025-04-04",28.2855,28.722,27.5871,28.4795,1552000.0],["2025-04-07",27.4028,29.692,27.0536,27.8102,1822100.0],["2025-04-08",28.7511,29.1197,26.6171,27.0342,1376700.0],["2025-04-09",26.588,29.7114,26.1612,29.1682,1578500.0],["2025-04-10",28.3049,28.5959,26.3649,26.9469,1368300.0],["2025-04-11",26.7432,27.3543,26.2776,26.8499,1015000.0],["2025-04-14",27.1506,27.3737,26.4425,26.9663,1144300.0],["2025-04-15",26.9954,27.6453,26.9954,27.0827,911100.0],["2025-04-16",27.0245,27.4804,26.8499,27.1603,817900.0],["2025-04-17",27.0633,27.5192,27.0633,27.3349,3126100.0],["2025-04-21",27.0245,27.1409,26.6559,27.073,808000.0],["2025-04-22",27.4222,28.0721,27.0051,27.7714,1254300.0],["2025-04-23",28.2273,30.3807,27.9751,30.177,2000800.0],["2025-04-24",30.274,31.1858,30.0897,31.1373,1246200.0],["2025-04-25",30.7978,31.2052,30.6135,30.8948,1516900.0],["2025-04-28",30.9918,31.341,30.7008,31.3119,686900.0],["2025-04-29",31.2828,31.5447,30.759,31.3992,726400.0],["2025-04-30",30.7202,31.2828,30.5068,31.1082,809700.0],["2025-05-01",31.0888,31.632,30.856,31.3701,478500.0],["2025-05-02",31.7775,32.6215,31.438,32.5633,777100.0],["2025-05-05",32.0782,32.9222,32.02,32.3207,851000.0],["2025-05-06",31.8648,32.3207,31.6514,32.0879,575200.0],["2025-05-07",32.3886,32.5923,31.7581,31.9424,530000.0],["2025-05-08",32.3013,33.1065,32.2431,32.9804,524500.0],["2025-05-09",33.0774,33.1841,32.6409,32.8834,349300.0],["2025-05-12",34.513,35.0174,34.1541,34.4451,718800.0],["2025-05-13",34.6003,34.901,34.4645,34.8137,765700.0],["2025-05-14",34.513,34.9107,34.3578,34.7361,664900.0],["2025-05-15",34.61,34.8816,34.3869,34.5518,496700.0],["2025-05-16",34.5324,34.9107,34.2996,34.7846,464300.0],["2025-05-19",34.3772,34.8331,34.2026,34.8137,475400.0],["2025-05-20",34.7264,34.8525,34.4742,34.5421,482800.0],["2025-05-21",34.222,34.4742,33.5139,33.6885,547400.0],["2025-05-22",33.4557,33.9892,33.252,33.6594,599800.0],["2025-05-23",32.7185,33.7273,32.7185,33.5915,597000.0],["2025-05-27",34.1056,34.7749,33.6109,34.6876,491900.0],["2025-05-28",34.6197,34.9495,34.2026,34.222,766200.0],["2025-05-29",34.3675,34.4936,34.028,34.4451,464300.0],["2025-05-30",34.3093,34.3675,33.9019,33.9989,530900.0],["2025-06-02",33.8437,33.8534,33.1744,33.6788,485000.0],["2025-06-03",33.6109,34.3772,33.4557,34.222,434500.0],["2025-06-04",34.1541,34.4063,33.7564,33.7661,489800.0],["2025-06-05",33.7564,33.8631,33.4169,33.6109,384100.0],["2025-06-06",34.3578,34.6876,34.0474,34.6682,594600.0],["2025-06-09",34.9107,35.3666,34.8331,34.9592,616700.0],["2025-06-10",34.998,35.5218,34.9495,35.4248,673800.0],["2025-06-11",35.5606,35.5897,34.8719,35.0756,442400.0],["2025-06-12",34.8525,35.192,34.4354,34.7458,455800.0],["2025-06-13",34.2317,34.3481,33.7564,33.834,450500.0],["2025-06-16",34.322,34.3513,33.7461,33.7852,516400.0],["2025-06-17",33.629,33.9706,33.463,33.4923,378700.0],["2025-06-18",33.4044,34.0194,33.4044,33.7168,454500.0],["2025-06-20",33.873,34.078,33.668,33.668,1138700.0],["2025-06-23",33.6192,34.6539,33.6094,34.6247,605100.0],["2025-06-24",34.9468,35.4837,34.937,35.0151,462900.0],["2025-06-25",34.9956,35.103,34.732,34.7516,511100.0],["2025-06-26",34.8394,35.5325,34.7906,35.513,502900.0],["2025-06-27",35.6399,35.6984,35.0054,35.1908,728600.0],["2025-06-30",35.4739,35.6203,34.9956,35.0737,667700.0],["2025-07-01",34.8199,36.616,34.8199,36.2939,741400.0],["2025-07-02",36.411,36.9967,36.1475,36.9577,525600.0],["2025-07-03",37.0944,37.5629,36.9577,37.231,322000.0],["2025-07-07",37.1432,37.5727,36.4891,36.5282,496500.0],["2025-07-08",36.5672,37.3579,36.5477,36.9675,427800.0],["2025-07-09",37.2896,37.3579,36.9675,37.2896,435900.0],["2025-07-10",37.1236,37.9827,37.1236,37.8167,574700.0],["2025-07-11",37.5824,37.7093,37.2408,37.602,576600.0],["2025-07-14",37.5239,38.3341,37.5239,38.295,546300.0],["2025-07-15",38.217,38.3146,36.8308,36.8503,613200.0],["2025-07-16",37.1041,37.3872,36.3818,37.3482,462000.0],["2025-07-17",37.4458,38.3243,37.4165,38.1389,671200.0],["2025-07-18",38.3829,38.4512,37.7777,37.8753,590900.0],["2025-07-21",38.0705,38.4708,37.4848,37.5434,507700.0],["2025-07-22",37.3775,37.6215,37.0944,37.1236,626600.0],["2025-07-23",36.5672,36.9284,35.8351,36.1182,970300.0],["2025-07-24",35.7961,35.923,35.3958,35.5325,671100.0],["2025-07-25",35.5227,35.8937,34.937,35.8937,622500.0],["2025-07-28",36.0987,36.6356,35.8546,36.5868,566700.0],["2025-07-29",37.0163,37.0163,36.128,36.3525,574400.0],["2025-07-30",36.4794,36.6551,35.9425,36.3232,709500.0],["2025-07-31",35.8644,36.3622,35.6399,35.7668,741600.0],["2025-08-01",35.0542,35.2201,34.283,34.6735,1110500.0],["2025-08-04",34.732,35.1323,34.5173,35.1323,715500.0],["2025-08-05",35.103,35.5423,34.5563,35.513,646900.0],["2025-08-06",35.4642,35.7375,35.1811,35.4446,529800.0],["2025-08-07",35.7765,35.7765,34.6637,34.7711,392300.0],["2025-08-08",35.1518,35.1518,34.7516,34.8687,371000.0],["2025-08-11",34.8297,35.1127,34.5466,34.8492,567300.0],["2025-08-12",35.142,36.2841,35.0737,36.2158,468900.0],["2025-08-13",36.4989,37.3091,36.3622,37.2896,565100.0],["2025-08-14",36.6063,37.2603,36.3622,37.2115,640200.0],["2025-08-15",37.2603,37.2798,36.577,36.6746,631300.0],["2025-08-18",36.5379,36.8015,36.3427,36.4989,426800.0],["2025-08-19",36.5087,36.9967,36.372,36.5965,342200.0],["2025-08-20",36.6941,36.8601,36.411,36.6844,477200.0],["2025-08-21",36.3915,36.7429,36.0792,36.1865,360300.0],["2025-08-22",36.3818,38.4708,36.3427,38.3634,795000.0],["2025-08-25",38.217,38.3536,37.9534,38.0608,436100.0],["2025-08-26",38.0022,38.4805,37.9143,38.256,608000.0],["2025-08-27",37.9436,38.7148,37.9436,38.5293,423100.0],["2025-08-28",38.8124,38.8124,38.1877,38.3048,513000.0],["2025-08-29",38.4122,38.5586,38.0705,38.1974,388600.0],["2025-09-02",37.6703,37.9924,37.3775,37.807,304100.0],["2025-09-03",37.7679,38.1877,37.6215,38.1389,348000.0],["2025-09-04",38.5098,38.8612,38.1779,38.8222,338500.0],["2025-09-05",38.9686,39.4372,38.217,38.5391,598300.0],["2025-09-08",38.5391,38.5586,37.8265,38.4024,347800.0],["2025-09-09",38.2462,38.461,37.641,37.7777,418700.0],["2025-09-10",37.7191,38.1974,37.6313,37.7191,551400.0],["2025-09-11",37.6898,37.846,36.4013,37.2994,1400700.0],["2025-09-12",37.1139,38.1681,36.9382,37.7972,854100.0],["2025-09-15",37.9143,38.1389,37.2505,37.397,583000.0],["2025-09-16",37.3086,37.3282,36.425,36.8177,372900.0],["2025-09-17",37.0435,38.0155,36.9159,37.0533,486700.0],["2025-09-18",37.3282,38.1922,37.1515,38.0941,474600.0],["2025-09-19",38.1333,38.1333,37.4461,37.613,1160400.0],["2025-09-22",37.4166,37.4362,36.7392,36.8472,419500.0],["2025-09-23",36.9257,37.505,36.6606,36.7293,558100.0],["2025-09-24",36.6803,37.0239,36.1697,36.3759,395700.0],["2025-09-25",36.5232,36.7195,36.1795,36.5232,494000.0],["2025-09-26",36.6999,36.9159,36.2974,36.7097,453700.0],["2025-09-29",36.749,36.9453,35.993,36.209,466200.0],["2025-09-30",36.2483,36.4643,35.6101,36.2188,442700.0],["2025-10-01",35.8065,36.0715,35.3548,35.7672,439200.0],["2025-10-02",35.6003,35.9734,35.4825,35.777,486200.0],["2025-10-03",35.8948,36.5821,35.8948,36.1501,550200.0],["2025-10-06",36.4054,37.073,36.0126,36.6312,501600.0],["2025-10-07",36.6312,37.0239,36.1501,36.2286,418100.0],["2025-10-08",36.4643,36.4643,35.8752,35.8948,290300.0],["2025-10-09",35.777,35.9144,35.3254,35.5905,341300.0],["2025-10-10",35.6494,35.993,33.9901,34.0883,587700.0],["2025-10-13",34.5399,34.805,34.1276,34.7461,501700.0],["2025-10-14",34.5497,36.209,34.5497,35.9145,672700.0],["2025-10-15",36.101,36.101,35.0505,35.4137,475800.0],["2025-10-16",34.9228,35.3057,32.6254,33.0083,649200.0],["2025-10-17",33.4501,33.6956,32.9396,33.4796,541500.0],["2025-10-20",33.6759,34.4417,33.6563,34.2356,390400.0],["2025-10-21",34.1963,34.5105,33.8919,34.1472,345100.0],["2025-10-22",34.2356,34.5497,33.9803,34.1276,383300.0],["2025-10-23",34.0097,34.3141,33.6072,33.9116,519700.0],["2025-10-24",34.3043,34.6283,34.0883,34.2454,673100.0],["2025-10-27",34.5792,34.5792,34.0883,34.3436,438600.0],["2025-10-28",34.2552,34.4319,33.8527,34.3828,842400.0],["2025-10-29",33.8428,35.0406,32.8905,33.0672,1489900.0],["2025-10-30",33.3519,34.373,33.0672,33.4992,727800.0],["2025-10-31",33.1654,33.5188,32.8316,33.0181,643500.0],["2025-11-03",32.7727,32.9789,32.4389,32.9789,553600.0],["2025-11-04",32.7039,33.4207,32.4487,33.2243,632100.0],["2025-11-05",33.2145,34.049,33.1359,33.6759,429900.0],["2025-11-06",33.4501,33.7447,33.3618,33.4501,434200.0],["2025-11-07",33.4207,34.049,33.1556,34.0097,407000.0],["2025-11-10",34.1177,34.4614,33.833,34.0097,440100.0],["2025-11-11",34.0097,34.3828,33.8232,34.157,276300.0],["2025-11-12",34.0981,34.8345,34.0981,34.3534,707400.0],["2025-11-13",34.1276,34.4712,33.8625,34.1177,400900.0],["2025-11-14",33.8527,34.1079,33.5188,33.9999,358600.0],["2025-11-17",34.1276,34.1276,32.7039,32.7923,655600.0],["2025-11-18",32.753,33.1752,32.5567,32.8708,534500.0],["2025-11-19",32.8905,33.1948,32.7138,33.0476,402000.0],["2025-11-20",33.3716,33.9116,32.8119,32.9789,436000.0],["2025-11-21",33.2341,34.589,33.1948,34.1276,465900.0],["2025-11-24",34.0883,34.373,33.8036,34.1767,308000.0],["2025-11-25",34.373,35.3646,34.373,35.0308,541500.0],["2025-11-26",34.8639,35.4039,34.805,34.9326,931000.0],["2025-11-28",34.8835,35.0701,34.6283,34.7952,360300.0],["2025-12-01",34.5203,35.3941,34.5203,35.2959,496800.0],["2025-12-02",35.5217,35.5217,34.8737,34.913,395000.0],["2025-12-03",34.9916,35.4628,34.9326,35.2468,696100.0],["2025-12-04",35.3843,35.5806,35.0014,35.4923,430700.0],["2025-12-05",35.2566,35.8359,35.1192,35.6494,451700.0],["2025-12-08",35.7377,35.9734,35.4628,35.5708,515900.0],["2025-12-09",35.4628,36.1697,35.1683,35.2959,730300.0],["2025-12-10",35.3155,36.5624,35.3155,36.2384,912300.0],["2025-12-11",36.2384,36.749,36.1697,36.3759,549800.0],["2025-12-12",36.6704,36.6704,36.1501,36.4446,520500.0],["2025-12-15",36.6803,36.8864,36.3563,36.533,493800.0],["2025-12-16",36.6999,36.7883,36.1697,36.3759,501900.0],["2025-12-17",36.3661,37.073,36.317,36.641,767600.0],["2025-12-18",36.888,37.1053,36.5718,36.6509,730400.0],["2025-12-19",36.5323,36.8089,36.0087,36.3644,1075000.0],["2025-12-22",36.3051,36.6607,35.9593,36.0186,509700.0],["2025-12-23",36.0384,36.1273,35.663,35.663,346500.0],["2025-12-24",35.6235,35.8408,35.5247,35.8112,170400.0],["2025-12-26",35.8803,35.8902,35.5148,35.7222,316100.0],["2025-12-29",35.7716,35.8309,35.3962,35.4358,331300.0],["2025-12-30",35.4654,35.4654,35.011,35.0406,310100.0],["2025-12-31",35.1591,35.2283,34.685,34.7936,381700.0],["2026-01-02",34.7146,35.1098,34.2997,34.9418,579600.0],["2026-01-05",34.7739,36.0285,34.7739,35.7025,620700.0],["2026-01-06",35.3468,35.8704,35.2678,35.7025,540400.0],["2026-01-07",35.8408,35.8408,34.8924,35.09,898800.0],["2026-01-08",34.9616,36.5224,34.9616,36.0482,789700.0],["2026-01-09",36.1174,36.1964,35.6037,36.0878,764500.0],["2026-01-12",35.6531,35.8704,35.1789,35.3172,430800.0],["2026-01-13",35.4851,35.4851,34.9122,34.9122,877800.0],["2026-01-14",34.9714,35.9396,34.7245,35.9099,616400.0],["2026-01-15",35.8309,36.7892,35.8309,36.4632,420500.0],["2026-01-16",36.4236,36.6015,34.7146,36.1372,657600.0],["2026-01-20",35.5543,36.2261,35.5543,35.9396,486200.0],["2026-01-21",36.147,37.5992,35.8605,37.5103,922900.0],["2026-01-22",37.7672,38.3303,37.4609,38.024,573600.0],["2026-01-23",37.6783,37.8067,36.5521,36.8089,596800.0],["2026-01-26",36.8386,37.0954,36.1668,36.8188,521600.0],["2026-01-27",36.9176,37.1152,36.6015,36.7694,540600.0],["2026-01-28",37.3325,38.4785,35.6531,37.8857,1083200.0],["2026-01-29",38.3105,38.518,37.4017,37.5795,861400.0],["2026-01-30",37.4214,37.8067,37.046,37.2535,747500.0],["2026-02-02",37.2238,37.9746,36.8583,37.3621,784900.0],["2026-02-03",37.4313,38.3204,37.046,37.9648,752400.0],["2026-02-04",38.3303,40.4938,38.1722,40.227,1491800.0],["2026-02-05",40.2468,40.8889,40.0097,40.7506,1267400.0],["2026-02-06",40.9976,41.6002,40.7111,41.294,688600.0],["2026-02-09",41.1359,41.2446,40.5036,40.8099,574400.0],["2026-02-10",40.8988,41.0371,40.3456,40.6913,761500.0],["2026-02-11",40.968,41.2051,40.1085,40.2962,636700.0],["2026-02-12",40.553,40.8692,39.4861,39.8813,811500.0],["2026-02-13",39.8121,40.3653,39.6442,40.2369,429300.0],["2026-02-17",40.2764,40.9482,39.6343,40.1579,430000.0],["2026-02-18",40.0393,40.7506,38.9329,39.7035,709000.0],["2026-02-19",39.4664,39.7924,39.2589,39.6738,526500.0],["2026-02-20",39.6837,40.2468,39.1502,39.9998,448600.0],["2026-02-23",39.8022,40.1974,37.9746,38.4488,835400.0],["2026-02-24",38.3797,38.8736,38.1031,38.518,837700.0],["2026-02-25",39.3182,39.3182,38.5279,39.1107,1412100.0],["2026-02-26",39.3379,39.8121,38.7452,39.4466,559000.0],["2026-02-27",38.5871,39.1305,36.967,37.1942,1347600.0],["2026-03-02",36.3841,38.6662,36.3347,38.439,1037000.0],["2026-03-03",37.4115,38.2315,36.6805,37.9549,1029100.0],["2026-03-04",37.9351,38.4488,37.7178,38.2019,761500.0],["2026-03-05",37.6289,37.9746,36.9077,37.3424,860300.0],["2026-03-06",36.3347,36.6311,35.5741,36.6015,686000.0],["2026-03-09",35.7124,36.3347,34.5862,36.1668,1118500.0],["2026-03-10",35.9495,37.046,35.5741,36.2063,765400.0],["2026-03-11",35.9593,36.1569,35.4654,35.8408,470800.0],["2026-03-12",35.3172,35.7618,34.8924,35.6333,533200.0],["2026-03-13",35.9297,35.9791,35.1493,35.2283,667600.0],["2026-03-16",35.6136,35.7914,35.2184,35.2481,734700.0],["2026-03-17",35.7452,35.8844,34.8901,35.089,740200.0],["2026-03-18",34.9796,35.0094,34.1344,34.1941,1184500.0],["2026-03-19",33.8958,34.731,33.7069,34.4725,643600.0],["2026-03-20",34.6216,34.6912,34.1444,34.6117,1349600.0],["2026-03-23",35.4966,36.0932,35.0691,35.2679,623600.0],["2026-03-24",34.8304,35.8844,34.8304,35.6557,502800.0],["2026-03-25",36.1529,36.1728,35.437,35.8148,441300.0],["2026-03-26",35.5961,35.9938,35.427,35.9341,377800.0],["2026-03-27",35.5762,35.6657,34.9,34.9895,554200.0],["2026-03-30",35.3674,35.427,34.9696,35.1486,613100.0],["2026-03-31",35.7154,36.2225,35.3574,35.9242,810400.0],["2026-04-01",35.9838,36.9185,35.9838,36.6997,735300.0],["2026-04-02",36.1529,36.8588,35.9838,36.819,609700.0],["2026-04-06",36.6699,37.4156,35.5961,37.2864,572200.0],["2026-04-07",37.177,37.5151,36.9384,37.3957,640100.0],["2026-04-08",39.9213,39.9213,38.4099,38.6883,763500.0],["2026-04-09",38.3105,39.623,38.3105,39.5136,657300.0],["2026-04-10",39.3148,39.3545,38.9767,39.1756,631300.0],["2026-04-13",38.8872,39.5534,38.5889,39.5434,746000.0],["2026-04-14",39.2949,39.8517,38.8773,39.5733,573100.0],["2026-04-15",39.5335,39.5832,38.7281,39.2352,587300.0],["2026-04-16",39.1954,39.5534,39.096,39.1855,1225700.0],["2026-04-17",39.7721,40.8261,38.9568,40.2395,763300.0],["2026-04-20",40.14,40.6272,40.1003,40.3289,611900.0],["2026-04-21",40.3091,40.3091,39.4042,39.4241,440200.0],["2026-04-22",39.6429,39.7721,39.096,39.4241,484700.0],["2026-04-23",39.6528,39.961,39.2452,39.7522,345300.0],["2026-04-24",39.7125,40.0704,38.9866,39.1258,558800.0],["2026-04-27",39.0463,40.0207,39.0463,39.7622,413000.0],["2026-04-28",40.2196,40.3488,39.6429,39.6926,517700.0],["2026-04-29",40.5576,40.5676,39.5335,39.5932,1249600.0],["2026-04-30",39.4142,40.2395,39.0363,39.6628,708200.0],["2026-05-01",39.6429,39.971,39.1557,39.5932,451200.0],["2026-05-04",39.3247,39.792,39.0165,39.1855,428400.0],["2026-05-05",39.2253,39.9611,39.0463,39.7025,418200.0],["2026-05-06",40.0605,40.5179,40.0406,40.3985,565700.0],["2026-05-07",40.488,40.5974,39.7224,39.9511,525500.0],["2026-05-08",40.0406,40.1599,39.7224,39.9611,604600.0],["2026-05-11",40.0108,40.2395,39.2551,39.5434,677000.0],["2026-05-12",39.6031,39.6031,38.5889,39.3744,976700.0],["2026-05-13",39.2153,39.4937,38.8375,38.8474,867500.0],["2026-05-14",39.275,39.613,39.1159,39.3943,830200.0],["2026-05-15",39.275,39.4042,38.7182,38.9071,998100.0],["2026-05-18",39.1557,39.8716,38.569,39.5633,867800.0],["2026-05-19",39.3446,39.613,39.1656,39.5534,738600.0],["2026-05-20",39.8915,40.9951,39.623,40.8858,1008600.0],["2026-05-21",40.5179,40.9852,40.3289,40.9355,816100.0],["2026-05-22",41.0051,41.1045,40.6869,40.7664,627800.0],["2026-05-26",40.9951,41.4127,40.7267,41.184,546200.0],["2026-05-27",41.2835,41.363,40.4483,40.5377,428500.0],["2026-05-28",40.2991,40.5676,39.9312,40.4483,484700.0],["2026-05-29",40.4681,40.7764,40.1897,40.488,831600.0],["2026-06-01",40.2395,40.2792,39.4241,39.454,736100.0],["2026-06-02",39.2253,40.2295,39.2253,40.1897,552100.0],["2026-06-03",39.7224,39.7622,39.0463,39.1954,665500.0],["2026-06-04",39.792,40.488,39.5832,40.3091,584500.0],["2026-06-05",40.319,40.8858,40.1102,40.5974,729700.0],["2026-06-08",40.9056,41.4923,40.2593,40.8162,810000.0],["2026-06-09",41.1542,42.1585,41.1045,41.2735,634200.0],["2026-06-10",41.5818,42.069,41.3133,41.711,585000.0],["2026-06-11",42.0093,42.1783,41.4227,42.0193,1113600.0],["2026-06-12",42.2579,42.8843,42.2579,42.5661,664600.0],["2026-06-15",42.8048,43.2522,41.8005,41.89,818500.0],["2026-06-16",42.22,42.52,41.69,41.89,698900.0],["2026-06-17",41.71,42.16,40.85,41.2,631800.0],["2026-06-18",41.49,41.97,41.42,41.69,1358500.0],["2026-06-22",41.78,42.41,41.77,42.11,511500.0],["2026-06-23",42.1,42.81,42.1,42.75,648700.0],["2026-06-24",42.64,43.49,42.25,43.29,918100.0],["2026-06-25",43.39,43.96,43.25,43.34,583200.0],["2026-06-26",43.55,43.62,43.18,43.36,1796200.0],["2026-06-29",43.19,43.31,42.6,42.68,1259100.0],["2026-06-30",42.54,42.98,42.28,42.54,1008600.0],["2026-07-01",42.8,43.92,42.47,43.66,727400.0],["2026-07-02",43.94,44.0,42.76,42.98,446800.0],["2026-07-06",43.22,43.3,41.74,42.99,708007.182455],["2026-07-07",43.38,43.45,42.47,42.48,1228106.19572],["2026-07-08",42.34,42.34,41.235,41.48,1028975.16352],["2026-07-09",41.7,42.49,41.57,42.2,801040.387],["2026-07-10",42.24,42.6735,42.19,42.52,586786.78859],["2026-07-13",42.58,42.775,42.27,42.52,690648.5629],["2026-07-14",42.51,42.78,42.24,42.57,615616.9787],["2026-07-15",42.63,43.34,42.22,42.95,491222.906537],["2026-07-16",43.11,44.5,42.69,44.25,794201.387951],["2026-07-17",43.84,44.145,43.31,43.7,542615.11687],["2026-07-20",43.66,43.94,43.16,43.22,474172.807115],["2026-07-21",43.2,43.57,42.7,43.56,643337.82197],["2026-07-22",43.54,43.615,43.08,43.38,495730.92548],["2026-07-23",42.78,43.01,42.37,43.01,581857.902344],["2026-07-24",43.19,43.9,40.32,43.47,568009.289344],["2026-07-27",43.85,44.05,43.3,43.31,501966.131107],["2026-07-28",43.6,44.12,43.45,43.89,439335.33155],["2026-07-29",42.83,43.83,42.055,43.83,706802.475217],["2026-07-30",44.23,44.35,43.2,43.34,781632.581779],["2026-07-31",43.2,43.58,42.91,43.57,605264.488489],["2026-08-03",43.38,44.12,42.17,43.93,518056.177385],["2026-08-04",43.68,44.54,43.475,44.3,588153.588475],["2026-08-05",44.48,44.48,44.02,44.13,466201.358572],["2026-08-06",44.41,44.45,43.29,43.3,461699.98197],["2026-08-07",43.05,43.22,42.65,42.73,454621.140562],["2026-08-10",42.47,42.82,42.38,42.56,107369.37844],["2026-08-11",42.81,43.25,42.775,42.93,639346.844826],["2026-08-12",42.89,43.49,42.89,43.35,417795.865658],["2026-08-13",43.72,43.93,43.57,43.81,599887.352798],["2026-08-14",43.65,44.07,43.39,43.55,1014594.570369],["2026-08-17",43.44,43.675,41.01,43.11,406332.265403],["2026-08-18",43.24,43.47,42.56,42.6,550292.370127],["2026-08-19",42.65,42.66,41.92,42.04,652166.860044],["2026-08-20",41.83,42.05,41.64,41.83,459854.395773],["2026-08-21",42.18,42.18,41.38,41.5,532001.200535],["2026-08-24",41.5,41.92,41.34,41.42,463911.119629],["2026-08-25",41.47,41.47,40.935,41.01,514856.5833],["2026-08-26",40.77,41.215,40.51,41.04,638171.857471],["2026-08-27",41.05,41.29,40.43,41.27,464532.082505],["2026-08-28",41.46,41.9,41.08,41.09,588744.930501],["2026-08-31",41.08,41.12,39.15,40.91,653446.384052],["2026-09-01",40.89,40.97,39.8775,39.93,581590.001597],["2026-09-02",40.32,41.18,40.24,40.65,705574.149477],["2026-09-03",41.04,41.31,40.9,41.2,443794.616591],["2026-09-04",41.12,41.66,41.12,41.4,389483.772378],["2026-09-08",41.15,41.31,40.79,40.81,366150.407533],["2026-09-09",40.63,40.94,40.245,40.43,455859.231789],["2026-09-10",40.38,40.625,40.04,40.53,513344.932401],["2026-09-11",41.05,41.3,40.27,40.77,506780.984397],["2026-09-14",40.86,41.3,40.78,40.99,501634.339194]]}