{"t":"STBA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-04-21",1.6,1.6,1.5798,1.5798,11200.0],["1992-04-22",1.6962,1.6962,1.6962,1.6962,800.0],["1992-04-23",1.6962,1.6962,1.6962,1.6962,0.0],["1992-04-24",1.7215,1.7215,1.6405,1.6405,5600.0],["1992-04-27",1.7823,1.7823,1.6405,1.6608,4800.0],["1992-04-28",1.6608,1.6608,1.6608,1.6608,0.0],["1992-04-29",1.6608,1.6608,1.6608,1.6608,0.0],["1992-04-30",1.7823,1.7823,1.7823,1.7823,10400.0],["1992-05-01",1.7215,1.7215,1.7215,1.7215,3200.0],["1992-05-04",1.7823,1.8026,1.7823,1.8026,4000.0],["1992-05-05",1.8026,1.8026,1.8026,1.8026,0.0],["1992-05-06",1.8228,1.8228,1.8228,1.8228,800.0],["1992-05-07",1.8228,1.8228,1.8228,1.8228,0.0],["1992-05-08",1.8228,1.8228,1.7823,1.7823,3200.0],["1992-05-11",1.7823,1.7823,1.7823,1.7823,0.0],["1992-05-12",1.8431,1.8431,1.7418,1.762,8000.0],["1992-05-13",1.762,1.762,1.762,1.762,0.0],["1992-05-14",1.762,1.762,1.762,1.762,0.0],["1992-05-15",1.762,1.762,1.762,1.762,0.0],["1992-05-18",1.7823,1.7823,1.7418,1.7418,16000.0],["1992-05-19",1.7519,1.762,1.7418,1.762,30400.0],["1992-05-20",1.762,1.762,1.762,1.762,0.0],["1992-05-21",1.8431,1.8431,1.7215,1.8228,7200.0],["1992-05-22",1.8633,1.8633,1.8633,1.8633,1600.0],["1992-05-26",1.8633,1.8633,1.8633,1.8633,0.0],["1992-05-27",1.8633,1.8633,1.8633,1.8633,0.0],["1992-05-28",1.8228,1.8228,1.8228,1.8228,800.0],["1992-05-29",1.8633,1.8633,1.8633,1.8633,800.0],["1992-06-01",1.8633,1.8633,1.8633,1.8633,0.0],["1992-06-02",1.8228,1.8228,1.7418,1.7418,18400.0],["1992-06-03",1.7823,1.7823,1.7823,1.7823,4000.0],["1992-06-04",1.7823,1.7823,1.7823,1.7823,0.0],["1992-06-05",1.7722,1.8431,1.7722,1.8431,10400.0],["1992-06-08",1.9038,1.9038,1.8836,1.8836,4000.0],["1992-06-09",1.9443,1.9443,1.9443,1.9443,800.0],["1992-06-10",1.9443,1.9443,1.9443,1.9443,0.0],["1992-06-11",1.9646,2.0253,1.9646,2.0253,12000.0],["1992-06-12",2.0253,2.0253,2.0253,2.0253,0.0],["1992-06-15",2.1064,2.1064,2.0051,2.1064,12400.0],["1992-06-16",2.1469,2.1469,2.1469,2.1469,1200.0],["1992-06-17",2.1266,2.1874,2.0355,2.0658,32000.0],["1992-06-18",2.0253,2.1874,2.0253,2.1874,6800.0],["1992-06-19",2.0456,2.1874,2.0456,2.1874,4000.0],["1992-06-22",2.1874,2.1874,2.1874,2.1874,0.0],["1992-06-23",2.1874,2.1874,2.1874,2.1874,0.0],["1992-06-24",2.1874,2.1874,2.1874,2.1874,0.0],["1992-06-25",2.1629,2.1629,2.1221,2.1425,6400.0],["1992-06-26",2.1425,2.2037,2.1017,2.2037,21600.0],["1992-06-29",2.0813,2.1221,2.0813,2.1221,3600.0],["1992-06-30",2.1221,2.1221,2.1221,2.1221,0.0],["1992-07-01",2.1221,2.1221,2.1221,2.1221,0.0],["1992-07-02",2.2037,2.2037,2.0813,2.0813,1600.0],["1992-07-06",2.2037,2.2037,2.0609,2.0609,10400.0],["1992-07-07",1.9996,2.1221,1.9792,2.0813,17200.0],["1992-07-08",1.9588,2.0405,1.9588,2.0405,5600.0],["1992-07-09",2.0405,2.0405,2.0405,2.0405,0.0],["1992-07-10",2.0405,2.0405,1.918,2.0405,6800.0],["1992-07-13",2.0405,2.0405,1.9588,1.9588,1200.0],["1992-07-14",1.9588,1.9588,1.9588,1.9588,0.0],["1992-07-15",2.0405,2.0405,1.9792,1.9792,1600.0],["1992-07-16",2.0405,2.0405,1.9588,2.0405,9200.0],["1992-07-17",2.0405,2.0405,2.0405,2.0405,0.0],["1992-07-20",2.0405,2.0405,2.0405,2.0405,0.0],["1992-07-21",2.0813,2.0813,2.0813,2.0813,1600.0],["1992-07-22",1.9792,2.0609,1.9792,2.0609,4400.0],["1992-07-23",1.969,2.0609,1.969,2.0609,7200.0],["1992-07-24",2.0609,2.0609,1.9588,1.9588,14400.0],["1992-07-27",2.0609,2.0609,2.0609,2.0609,5200.0],["1992-07-28",1.9996,2.02,1.969,1.969,7200.0],["1992-07-29",2.0609,2.0609,2.0609,2.0609,400.0],["1992-07-30",2.0609,2.0609,2.0609,2.0609,0.0],["1992-07-31",1.9588,2.0609,1.9588,2.0609,2800.0],["1992-08-03",2.0609,2.0609,1.9588,1.9588,1200.0],["1992-08-04",1.9588,1.9588,1.9588,1.9588,1600.0],["1992-08-05",2.0609,2.0609,2.0201,2.0609,26000.0],["1992-08-06",1.9588,2.0405,1.9588,2.0405,4000.0],["1992-08-07",2.0813,2.0813,2.0813,2.0813,2400.0],["1992-08-10",2.0813,2.0813,2.0813,2.0813,0.0],["1992-08-11",2.0813,2.0813,2.0813,2.0813,400.0],["1992-08-12",1.9996,1.9996,1.9996,1.9996,1200.0],["1992-08-13",1.9996,1.9996,1.9996,1.9996,0.0],["1992-08-14",2.0813,2.0813,2.0813,2.0813,4400.0],["1992-08-17",2.0405,2.0405,1.9588,1.9588,5600.0],["1992-08-18",2.0813,2.0813,2.0813,2.0813,800.0],["1992-08-19",1.9996,1.9996,1.9996,1.9996,2000.0],["1992-08-20",2.0813,2.0813,2.0813,2.0813,4400.0],["1992-08-21",2.0813,2.0813,2.0813,2.0813,0.0],["1992-08-24",2.0813,2.0813,2.0813,2.0813,0.0],["1992-08-25",2.0813,2.0813,1.9588,2.02,36400.0],["1992-08-26",2.0098,2.0405,2.0098,2.02,6400.0],["1992-08-27",2.0405,2.0813,2.0098,2.02,11200.0],["1992-08-28",2.0813,2.0813,1.9792,1.9792,5600.0],["1992-08-31",1.9792,2.02,1.9792,2.02,12000.0],["1992-09-01",2.0405,2.0813,2.0405,2.0813,8800.0],["1992-09-02",2.0813,2.0813,1.9996,1.9996,3600.0],["1992-09-03",2.0813,2.0813,2.0813,2.0813,2800.0],["1992-09-04",2.0813,2.1017,1.9996,2.0507,27600.0],["1992-09-08",1.9996,2.0813,1.9996,2.0813,9600.0],["1992-09-09",2.0405,2.1017,1.9996,2.0813,23600.0],["1992-09-10",2.0813,2.0813,2.0405,2.0405,4800.0],["1992-09-11",2.1017,2.1017,2.0813,2.0813,3200.0],["1992-09-14",1.9996,2.0813,1.9996,2.0405,16400.0],["1992-09-15",2.0813,2.0813,1.969,1.9996,17600.0],["1992-09-16",2.0405,2.0405,2.0405,2.0405,2000.0],["1992-09-17",2.0813,2.0813,2.0813,2.0813,1600.0],["1992-09-18",2.0813,2.0813,2.0813,2.0813,0.0],["1992-09-21",2.0609,2.0609,1.9588,1.9588,7200.0],["1992-09-22",2.0813,2.0813,1.9588,2.0813,10000.0],["1992-09-23",2.1017,2.1017,1.9588,1.9588,18400.0],["1992-09-24",1.9588,2.0201,1.9588,1.9996,17600.0],["1992-09-25",1.975,1.975,1.975,1.975,400.0],["1992-09-28",2.119,2.119,2.119,2.119,400.0],["1992-09-29",2.119,2.119,2.0161,2.0161,3600.0],["1992-09-30",2.119,2.119,1.9955,1.9955,6000.0],["1992-10-01",2.0161,2.0367,2.0161,2.0161,7600.0],["1992-10-02",2.0161,2.0161,2.0161,2.0161,0.0],["1992-10-05",2.0161,2.0161,2.0161,2.0161,0.0],["1992-10-06",2.0161,2.047,2.0161,2.047,43200.0],["1992-10-07",2.047,2.047,2.047,2.047,0.0],["1992-10-08",1.9955,1.9955,1.9955,1.9955,400.0],["1992-10-09",1.9955,1.9955,1.9955,1.9955,0.0],["1992-10-12",1.9955,1.9955,1.9955,1.9955,0.0],["1992-10-13",1.9955,1.9955,1.9955,1.9955,0.0],["1992-10-14",1.9955,1.9955,1.9955,1.9955,0.0],["1992-10-15",1.9955,1.9955,1.9955,1.9955,0.0],["1992-10-16",1.975,1.975,1.975,1.975,800.0],["1992-10-19",1.975,1.975,1.975,1.975,0.0],["1992-10-20",2.119,2.119,2.119,2.119,400.0],["1992-10-21",1.975,2.0161,1.975,2.0161,6400.0],["1992-10-22",2.0161,2.0161,2.0161,2.0161,0.0],["1992-10-23",2.0161,2.0161,2.0161,2.0161,0.0],["1992-10-26",2.0572,2.119,2.0572,2.119,4000.0],["1992-10-27",1.9955,1.9955,1.9955,1.9955,2000.0],["1992-10-28",1.9955,2.0778,1.9955,2.0161,20000.0],["1992-10-29",2.0778,2.0778,2.0161,2.0778,10400.0],["1992-10-30",2.0778,2.0778,2.0778,2.0778,0.0],["1992-11-02",2.0161,2.0984,2.0161,2.0984,8400.0],["1992-11-03",2.0984,2.0984,2.0572,2.0572,4000.0],["1992-11-04",2.0161,2.0367,2.0161,2.0367,3200.0],["1992-11-05",2.0367,2.0367,2.0367,2.0367,0.0],["1992-11-06",2.0984,2.0984,2.0572,2.0572,1600.0],["1992-11-09",2.0984,2.0984,2.0572,2.0572,2400.0],["1992-11-10",1.9955,1.9955,1.9955,1.9955,2400.0],["1992-11-11",2.0367,2.0367,1.9955,2.0161,7200.0],["1992-11-12",2.0161,2.0161,2.0161,2.0161,0.0],["1992-11-13",2.0572,2.0572,1.9955,1.9955,11200.0],["1992-11-16",1.9955,1.9955,1.9955,1.9955,0.0],["1992-11-17",1.9955,2.0572,1.9955,1.9955,26000.0],["1992-11-18",2.0778,2.0778,1.9955,1.9955,10400.0],["1992-11-19",2.0778,2.0778,1.9955,1.9955,8800.0],["1992-11-20",2.0778,2.0778,1.9955,1.9955,21200.0],["1992-11-23",1.9955,2.0161,1.9955,2.0161,4000.0],["1992-11-24",2.0367,2.0778,2.0367,2.0572,6800.0],["1992-11-25",2.0778,2.1601,2.047,2.1601,25600.0],["1992-11-27",2.0572,2.0572,2.0572,2.0572,1200.0],["1992-11-30",2.119,2.1395,2.0778,2.0984,22400.0],["1992-12-01",2.0984,2.0984,2.0984,2.0984,0.0],["1992-12-02",2.1395,2.1395,2.1395,2.1395,4000.0],["1992-12-03",2.1395,2.1395,2.1395,2.1395,0.0],["1992-12-04",2.0984,2.0984,2.0984,2.0984,1200.0],["1992-12-07",2.0984,2.1293,2.0572,2.0984,12000.0],["1992-12-08",2.1807,2.2218,2.0984,2.2218,23200.0],["1992-12-09",2.2218,2.2218,2.1704,2.2218,10000.0],["1992-12-10",2.2218,2.2218,2.2218,2.2218,0.0],["1992-12-11",2.0984,2.0984,2.0984,2.0984,1200.0],["1992-12-14",2.2218,2.2218,2.119,2.1807,5600.0],["1992-12-15",2.1395,2.2218,2.1395,2.2013,14800.0],["1992-12-16",2.1807,2.2424,2.1807,2.2424,14400.0],["1992-12-17",2.263,2.263,2.1601,2.1807,6000.0],["1992-12-18",2.1807,2.2424,2.1807,2.2424,800.0],["1992-12-21",2.3041,2.3041,2.1807,2.1807,20400.0],["1992-12-22",2.1601,2.3041,2.1601,2.3041,2800.0],["1992-12-23",2.3041,2.3041,2.3041,2.3041,800.0],["1992-12-24",2.1807,2.2218,2.1601,2.2218,4000.0],["1992-12-28",2.323,2.323,2.2816,2.323,8400.0],["1992-12-29",2.323,2.323,2.323,2.323,400.0],["1992-12-30",2.2401,2.323,2.2401,2.323,2000.0],["1992-12-31",2.323,2.323,2.323,2.323,0.0],["1993-01-04",2.1779,2.323,2.1779,2.323,33200.0],["1993-01-05",2.2401,2.2401,2.1779,2.1779,4400.0],["1993-01-06",2.2608,2.2608,2.2608,2.2608,400.0],["1993-01-07",2.323,2.323,2.1986,2.1986,2400.0],["1993-01-08",2.323,2.323,2.2401,2.2608,15200.0],["1993-01-11",2.2193,2.3438,2.2193,2.2401,201600.0],["1993-01-12",2.2401,2.323,2.2193,2.323,61200.0],["1993-01-13",2.2401,2.2401,2.2401,2.2401,4000.0],["1993-01-14",2.3438,2.406,2.323,2.406,29200.0],["1993-01-15",2.3542,2.3542,2.323,2.323,36400.0],["1993-01-18",2.406,2.4268,2.3542,2.4268,88000.0],["1993-01-19",2.4268,2.4268,2.4268,2.4268,800.0],["1993-01-20",2.4268,2.4268,2.3023,2.4268,54400.0],["1993-01-21",2.3749,2.4268,2.3749,2.406,78800.0],["1993-01-22",2.323,2.4268,2.323,2.4268,4400.0],["1993-01-25",2.323,2.3645,2.323,2.3645,6800.0],["1993-01-26",2.3853,2.4268,2.3853,2.3853,84000.0],["1993-01-27",2.4268,2.4268,2.4268,2.4268,800.0],["1993-01-28",2.3438,2.4268,2.3438,2.3438,4000.0],["1993-01-29",2.4268,2.4268,2.3645,2.406,47600.0],["1993-02-01",2.3645,2.3853,2.3645,2.3853,5600.0],["1993-02-02",2.4475,2.4475,2.3749,2.4475,90400.0],["1993-02-03",2.4475,2.4475,2.406,2.4475,3200.0],["1993-02-04",2.4475,2.4475,2.4475,2.4475,1200.0],["1993-02-05",2.4475,2.4475,2.4475,2.4475,1600.0],["1993-02-08",2.4475,2.4475,2.3645,2.4475,4400.0],["1993-02-09",2.3645,2.3645,2.3645,2.3645,400.0],["1993-02-10",2.4475,2.4475,2.4475,2.4475,400.0],["1993-02-11",2.3645,2.4475,2.3645,2.4475,5600.0],["1993-02-12",2.3645,2.4475,2.3645,2.4475,6400.0],["1993-02-16",2.406,2.4475,2.3645,2.4475,2000.0],["1993-02-17",2.3645,2.4475,2.3645,2.4475,9200.0],["1993-02-18",2.4475,2.4475,2.4475,2.4475,10000.0],["1993-02-19",2.4475,2.4475,2.4475,2.4475,3600.0],["1993-02-22",2.4475,2.4475,2.406,2.4268,12800.0],["1993-02-23",2.4475,2.5719,2.4475,2.5719,7600.0],["1993-02-24",2.5719,2.5719,2.489,2.5305,16400.0],["1993-02-25",2.4268,2.5719,2.4268,2.5719,6000.0],["1993-02-26",2.5719,2.5719,2.5719,2.5719,3600.0],["1993-03-01",2.5097,2.5097,2.4268,2.4268,2800.0],["1993-03-02",2.5719,2.5719,2.4268,2.4268,7600.0],["1993-03-03",2.5719,2.5719,2.489,2.5719,9600.0],["1993-03-04",2.5719,2.5719,2.489,2.5512,19200.0],["1993-03-05",2.5927,2.6134,2.489,2.5719,30800.0],["1993-03-08",2.6549,2.6549,2.5097,2.5719,40000.0],["1993-03-09",2.5719,2.5719,2.5719,2.5719,0.0],["1993-03-10",2.6549,2.6549,2.5305,2.5512,4800.0],["1993-03-11",2.6549,2.6549,2.5305,2.5927,3200.0],["1993-03-12",2.6238,2.6238,2.5719,2.5719,17200.0],["1993-03-15",2.5305,2.6549,2.5305,2.6134,1600.0],["1993-03-16",2.6134,2.6134,2.6134,2.6134,0.0],["1993-03-17",2.6549,2.6549,2.6549,2.6549,8800.0],["1993-03-18",2.6134,2.6549,2.5719,2.6342,21600.0],["1993-03-19",2.6549,2.6549,2.6549,2.6549,21200.0],["1993-03-22",2.6134,2.7379,2.6134,2.7379,8000.0],["1993-03-23",2.8208,2.8208,2.7379,2.7482,10800.0],["1993-03-24",2.7379,2.8623,2.7379,2.8623,14400.0],["1993-03-25",2.6964,2.8623,2.6964,2.7379,9600.0],["1993-03-26",2.8815,2.8815,2.8815,2.8815,400.0],["1993-03-29",2.8815,2.8815,2.7145,2.7145,3600.0],["1993-03-30",2.8815,2.8815,2.8815,2.8815,2000.0],["1993-03-31",2.8815,2.8815,2.8293,2.8398,6800.0],["1993-04-01",2.8398,2.8398,2.8398,2.8398,0.0],["1993-04-02",2.8398,2.8398,2.8398,2.8398,8000.0],["1993-04-05",2.798,2.798,2.798,2.798,4000.0],["1993-04-06",2.7563,2.8398,2.7145,2.7563,19600.0],["1993-04-07",2.6727,2.6727,2.6727,2.6727,1200.0],["1993-04-08",2.7563,2.8398,2.6727,2.8398,9600.0],["1993-04-12",2.6727,2.8398,2.6727,2.8398,6000.0],["1993-04-13",2.7563,2.8189,2.6727,2.7249,38800.0],["1993-04-14",2.8398,2.8398,2.8398,2.8398,1200.0],["1993-04-15",2.8398,2.8398,2.6727,2.6727,800.0],["1993-04-16",2.6727,2.8398,2.6727,2.8398,19200.0],["1993-04-19",2.8398,2.8398,2.8398,2.8398,400.0],["1993-04-20",2.8398,2.8398,2.7145,2.8398,10000.0],["1993-04-21",2.8398,2.8398,2.8398,2.8398,400.0],["1993-04-22",2.8398,2.8398,2.7145,2.7145,5200.0],["1993-04-23",2.6727,2.7354,2.6727,2.7354,6800.0],["1993-04-26",2.6727,2.7563,2.6727,2.7563,4800.0],["1993-04-27",2.6727,2.7145,2.631,2.7145,7600.0],["1993-04-28",2.7145,2.7563,2.6727,2.6727,13600.0],["1993-04-29",2.7145,2.7145,2.5892,2.5892,2400.0],["1993-04-30",2.7145,2.7145,2.5892,2.6936,9600.0],["1993-05-03",2.6936,2.6936,2.6936,2.6936,0.0],["1993-05-04",2.6936,2.6936,2.6936,2.6936,0.0],["1993-05-05",2.5892,2.6727,2.5892,2.6727,2400.0],["1993-05-06",2.6727,2.6727,2.6727,2.6727,0.0],["1993-05-07",2.7145,2.7145,2.6727,2.7145,14000.0],["1993-05-10",2.631,2.7145,2.631,2.7145,4400.0],["1993-05-11",2.7145,2.7145,2.7145,2.7145,4000.0],["1993-05-12",2.6518,2.6518,2.6518,2.6518,400.0],["1993-05-13",2.6518,2.6518,2.6518,2.6518,0.0],["1993-05-14",2.5892,2.5892,2.5892,2.5892,12800.0],["1993-05-17",2.6727,2.6727,2.5892,2.5892,8400.0],["1993-05-18",2.5892,2.5892,2.5892,2.5892,0.0],["1993-05-19",2.6518,2.6518,2.6101,2.6101,9600.0],["1993-05-20",2.6518,2.6518,2.5474,2.5474,8400.0],["1993-05-21",2.5474,2.5474,2.5474,2.5474,3200.0],["1993-05-24",2.5474,2.5474,2.5474,2.5474,1600.0],["1993-05-25",2.5683,2.6518,2.5683,2.6518,27200.0],["1993-05-26",2.6518,2.6518,2.631,2.631,3200.0],["1993-05-27",2.6101,2.631,2.5474,2.5474,8800.0],["1993-05-28",2.5892,2.6727,2.5474,2.6727,16400.0],["1993-06-01",2.5474,2.5683,2.5474,2.5683,6000.0],["1993-06-02",2.5474,2.7145,2.5474,2.7145,15600.0],["1993-06-03",2.5892,2.5892,2.5892,2.5892,52800.0],["1993-06-04",2.5683,2.6727,2.5683,2.5683,6800.0],["1993-06-07",2.5683,2.5683,2.5683,2.5683,0.0],["1993-06-08",2.5683,2.5892,2.5683,2.5892,4000.0],["1993-06-09",2.5892,2.5892,2.5892,2.5892,0.0],["1993-06-10",2.5683,2.6727,2.5683,2.6101,26000.0],["1993-06-11",2.6727,2.6727,2.5892,2.631,56400.0],["1993-06-14",2.631,2.631,2.631,2.631,0.0],["1993-06-15",2.6727,2.6727,2.5996,2.6727,46400.0],["1993-06-16",2.5892,2.6518,2.5892,2.631,15600.0],["1993-06-17",2.5892,2.6518,2.5892,2.6518,6400.0],["1993-06-18",2.5892,2.6518,2.5892,2.5892,28000.0],["1993-06-21",2.6518,2.7145,2.6205,2.7145,53600.0],["1993-06-22",2.7563,2.798,2.6727,2.7145,54000.0],["1993-06-23",2.7145,2.7145,2.7145,2.7145,0.0],["1993-06-24",2.704,2.7771,2.6727,2.7145,11200.0],["1993-06-25",2.6727,2.6727,2.6727,2.6727,4000.0],["1993-06-28",2.6938,2.6938,2.6727,2.6727,11200.0],["1993-06-29",2.6727,2.7253,2.6727,2.6727,9200.0],["1993-06-30",2.6727,2.6727,2.6727,2.6727,0.0],["1993-07-01",2.7569,2.7569,2.7148,2.7148,10400.0],["1993-07-02",2.82,2.82,2.82,2.82,400.0],["1993-07-06",2.778,2.82,2.6727,2.82,98400.0],["1993-07-07",2.82,2.8621,2.82,2.8621,6800.0],["1993-07-08",2.778,2.8621,2.778,2.82,20800.0],["1993-07-09",2.8621,2.8832,2.778,2.8832,28800.0],["1993-07-12",2.778,2.778,2.778,2.778,1600.0],["1993-07-13",2.799,2.8621,2.799,2.8621,2800.0],["1993-07-14",2.8621,2.8621,2.778,2.8621,5200.0],["1993-07-15",2.778,2.82,2.778,2.8095,11200.0],["1993-07-16",2.82,2.9042,2.8095,2.82,42800.0],["1993-07-19",2.9042,2.9042,2.9042,2.9042,800.0],["1993-07-20",2.9042,2.9884,2.8621,2.9884,49600.0],["1993-07-21",2.8621,2.9884,2.8621,2.9463,20800.0],["1993-07-22",2.9884,2.9884,2.9042,2.9884,10000.0],["1993-07-23",2.9042,2.9042,2.8621,2.8621,12000.0],["1993-07-26",2.9884,2.9884,2.8621,2.9253,2000.0],["1993-07-27",2.9884,2.9884,2.9042,2.9042,6400.0],["1993-07-28",2.9358,2.9463,2.9042,2.9463,13600.0],["1993-07-29",2.9042,2.9884,2.9042,2.9884,2800.0],["1993-07-30",2.9884,2.9884,2.9042,2.9042,40800.0],["1993-08-02",2.9042,2.9042,2.9042,2.9042,0.0],["1993-08-03",2.9042,2.9042,2.9042,2.9042,0.0],["1993-08-04",2.9042,2.9042,2.9042,2.9042,0.0],["1993-08-05",2.9358,2.9358,2.9358,2.9358,1600.0],["1993-08-06",2.9042,2.9884,2.9042,2.9884,9200.0],["1993-08-09",2.9884,2.9884,2.9463,2.9884,13600.0],["1993-08-10",2.9884,2.9884,2.9884,2.9884,1600.0],["1993-08-11",2.9253,2.9884,2.9253,2.9884,5600.0],["1993-08-12",3.0094,3.0094,2.9253,2.9463,3200.0],["1993-08-13",3.0094,3.0305,2.9463,3.0094,112800.0],["1993-08-16",3.0094,3.0094,3.0094,3.0094,0.0],["1993-08-17",3.0305,3.0621,3.0305,3.0305,30000.0],["1993-08-18",3.1147,3.1147,3.1147,3.1147,400.0],["1993-08-19",3.1147,3.1568,3.0305,3.0621,50000.0],["1993-08-20",3.1568,3.1568,3.0726,3.0726,10400.0],["1993-08-23",3.0726,3.0831,3.0726,3.0726,56400.0],["1993-08-24",3.1252,3.1252,3.0726,3.0726,8000.0],["1993-08-25",3.1778,3.1778,3.0726,3.0726,3200.0],["1993-08-26",3.1147,3.1357,3.0936,3.0936,81600.0],["1993-08-27",3.0726,3.1568,3.0726,3.0726,4000.0],["1993-08-30",3.0726,3.0726,3.0726,3.0726,0.0],["1993-08-31",3.0726,3.1568,3.0726,3.1568,12400.0],["1993-09-01",3.1568,3.1568,3.1147,3.1568,43600.0],["1993-09-02",3.1147,3.1357,3.1147,3.1357,2000.0],["1993-09-03",3.0726,3.1252,3.0726,3.1252,8000.0],["1993-09-07",3.0726,3.0936,3.0726,3.0936,22000.0],["1993-09-08",3.1568,3.1568,3.0936,3.1568,6400.0],["1993-09-09",3.1568,3.1568,3.0726,3.0726,22000.0],["1993-09-10",3.0726,3.1147,3.0726,3.0726,5600.0],["1993-09-13",3.1568,3.1568,3.0726,3.0726,20000.0],["1993-09-14",3.1778,3.1778,3.0936,3.0936,5200.0],["1993-09-15",3.1252,3.1778,3.0726,3.1778,9200.0],["1993-09-16",3.1778,3.1778,3.0936,3.0936,9600.0],["1993-09-17",3.0726,3.1778,3.0726,3.0726,17200.0],["1993-09-20",3.0726,3.0726,3.0726,3.0726,4000.0],["1993-09-21",3.0726,3.0726,3.0305,3.0305,8400.0],["1993-09-22",3.1568,3.1568,2.9884,2.9884,10800.0],["1993-09-23",3.1147,3.1147,2.9884,2.9884,6400.0],["1993-09-24",2.9884,2.9884,2.9463,2.9463,34800.0],["1993-09-27",3.0947,3.0947,3.0947,3.0947,800.0],["1993-09-28",3.0947,3.0947,3.0311,3.0311,2400.0],["1993-09-29",3.0947,3.0947,3.0947,3.0947,7600.0],["1993-09-30",3.0947,3.0947,3.0099,3.0523,20000.0],["1993-10-01",3.0629,3.0629,3.0099,3.0099,12400.0],["1993-10-04",3.0947,3.0947,3.0099,3.0099,9200.0],["1993-10-05",3.0099,3.0099,3.0099,3.0099,4000.0],["1993-10-06",3.0099,3.0523,3.0099,3.0099,109600.0],["1993-10-07",3.0947,3.0947,3.0523,3.0523,4400.0],["1993-10-08",3.0947,3.0947,3.0099,3.0099,5200.0],["1993-10-11",3.0099,3.0735,3.0099,3.0735,22400.0],["1993-10-12",3.0735,3.0735,3.0735,3.0735,1600.0],["1993-10-13",3.0311,3.0311,3.0311,3.0311,400.0],["1993-10-14",3.0735,3.0735,3.0735,3.0735,1200.0],["1993-10-15",3.0735,3.0735,2.9781,3.0735,17600.0],["1993-10-18",3.0735,3.0735,3.0735,3.0735,2800.0],["1993-10-19",3.0735,3.0735,3.0735,3.0735,11200.0],["1993-10-20",3.0947,3.0947,2.9463,2.9463,23600.0],["1993-10-21",3.0947,3.0947,2.9887,2.9887,9200.0],["1993-10-22",2.9887,2.9887,2.9887,2.9887,4400.0],["1993-10-25",3.0947,3.0947,3.0099,3.0523,31200.0],["1993-10-26",2.9993,3.0311,2.9993,3.0311,20000.0],["1993-10-27",3.0947,3.0947,2.9887,3.0311,30800.0],["1993-10-28",3.1159,3.1159,2.9887,3.0523,7200.0],["1993-10-29",3.1159,3.1159,3.0523,3.0841,16800.0],["1993-11-01",2.9887,3.1159,2.9887,3.1159,8400.0],["1993-11-02",3.1159,3.1159,3.0417,3.0417,25200.0],["1993-11-03",2.9887,3.0841,2.9887,3.0841,3600.0],["1993-11-04",3.0311,3.0417,2.9887,2.9887,4000.0],["1993-11-05",3.0947,3.0947,2.9887,2.9887,2800.0],["1993-11-08",3.0947,3.0947,2.9675,3.0735,1600.0],["1993-11-09",2.9675,3.0947,2.9675,3.0947,2800.0],["1993-11-10",2.9675,3.0947,2.9675,3.0099,7200.0],["1993-11-11",3.0735,3.0841,3.0629,3.0629,4400.0],["1993-11-12",3.0629,3.0629,3.0629,3.0629,0.0],["1993-11-15",2.9463,2.9887,2.9463,2.9887,2000.0],["1993-11-16",3.0735,3.0735,3.0735,3.0735,800.0],["1993-11-17",2.9781,2.9781,2.9781,2.9781,400.0],["1993-11-18",2.9675,2.9675,2.9675,2.9675,400.0],["1993-11-19",2.9463,3.0523,2.9463,2.9463,2000.0],["1993-11-22",3.0099,3.0099,3.0099,3.0099,3200.0],["1993-11-23",2.9463,3.0099,2.9463,2.9675,14000.0],["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",2.9463,2.9463,2.9463,2.9463,9600.0],["1993-11-30",2.9463,2.9887,2.9463,2.9887,16400.0],["1993-12-01",2.9675,2.9993,2.9675,2.9993,11600.0],["1993-12-02",2.9463,2.9569,2.9463,2.9463,17200.0],["1993-12-03",2.9463,2.9463,2.9463,2.9463,0.0],["1993-12-06",2.9463,2.9993,2.9463,2.9993,3200.0],["1993-12-07",2.9993,3.0523,2.9993,3.0099,27200.0],["1993-12-08",3.0099,3.0099,3.0099,3.0099,0.0],["1993-12-09",2.9675,3.0099,2.9463,2.9463,2000.0],["1993-12-10",2.9463,2.9463,2.9463,2.9463,0.0],["1993-12-13",2.9463,2.9463,2.9463,2.9463,0.0],["1993-12-14",2.9463,2.9463,2.9463,2.9463,0.0],["1993-12-15",2.9887,3.0523,2.9675,3.0523,14000.0],["1993-12-16",2.9251,2.9251,2.9251,2.9251,2400.0],["1993-12-17",3.0523,3.0523,3.0523,3.0523,3200.0],["1993-12-20",3.0523,3.0523,3.0523,3.0523,0.0],["1993-12-21",2.9675,2.9675,2.9675,2.9675,400.0],["1993-12-22",3.0523,3.0523,3.0523,3.0523,800.0],["1993-12-23",3.0523,3.0523,3.0523,3.0523,0.0],["1993-12-27",2.9463,2.9463,2.9463,2.9463,800.0],["1993-12-28",2.9677,2.9677,2.9677,2.9677,400.0],["1993-12-29",3.0744,3.0744,2.9677,2.9677,1200.0],["1993-12-30",3.0744,3.0744,3.0317,3.0317,1600.0],["1993-12-31",3.0744,3.0744,2.9677,3.0744,7200.0],["1994-01-03",3.0317,3.0744,3.0317,3.0744,5200.0],["1994-01-04",3.0744,3.0744,2.9677,3.0317,4000.0],["1994-01-05",3.0317,3.0317,3.0317,3.0317,0.0],["1994-01-06",3.0744,3.0744,3.0744,3.0744,800.0],["1994-01-07",2.9677,3.0744,2.9677,3.0744,1600.0],["1994-01-10",3.0744,3.0744,3.0744,3.0744,400.0],["1994-01-11",3.021,3.021,3.021,3.021,400.0],["1994-01-12",3.021,3.021,3.021,3.021,0.0],["1994-01-13",2.9677,3.021,2.9677,3.021,3200.0],["1994-01-14",3.0531,3.0531,2.9677,2.9677,1600.0],["1994-01-17",3.0744,3.0744,3.0744,3.0744,400.0],["1994-01-18",2.9677,3.0744,2.9677,3.0744,1600.0],["1994-01-19",3.0744,3.0744,2.9677,2.9677,14800.0],["1994-01-20",3.0744,3.0744,2.989,2.989,8400.0],["1994-01-21",3.0531,3.1171,3.0531,3.0744,2400.0],["1994-01-24",2.989,3.1171,2.989,3.0744,5200.0],["1994-01-25",2.989,3.0744,2.989,3.0744,3600.0],["1994-01-26",3.1171,3.1598,3.1171,3.1171,13200.0],["1994-01-27",3.0104,3.1598,3.0104,3.1598,4800.0],["1994-01-28",3.1598,3.1812,3.1598,3.1812,4400.0],["1994-01-31",3.2025,3.2025,3.2025,3.2025,3600.0],["1994-02-01",3.2025,3.2025,3.0317,3.0317,9200.0],["1994-02-02",3.2025,3.2025,3.0744,3.2025,3600.0],["1994-02-03",3.0744,3.2025,3.0744,3.2025,1200.0],["1994-02-04",3.0744,3.1705,3.0744,3.1705,14400.0],["1994-02-07",3.1705,3.1705,3.0744,3.0744,5200.0],["1994-02-08",3.0744,3.0744,3.0744,3.0744,18400.0],["1994-02-09",3.1385,3.1385,3.1171,3.1171,20000.0],["1994-02-10",3.1171,3.1171,3.1171,3.1171,0.0],["1994-02-11",3.1171,3.1171,3.1171,3.1171,0.0],["1994-02-14",3.0744,3.2239,3.0744,3.2239,2800.0],["1994-02-15",3.1171,3.2239,3.1171,3.2239,11600.0],["1994-02-16",3.2239,3.2239,3.2239,3.2239,2800.0],["1994-02-17",3.1812,3.1812,3.1812,3.1812,2800.0],["1994-02-18",3.2239,3.3093,3.2239,3.3093,4800.0],["1994-02-22",3.1812,3.1812,3.1812,3.1812,800.0],["1994-02-23",3.1812,3.1812,3.1812,3.1812,0.0],["1994-02-24",3.3306,3.3306,3.1812,3.1812,5200.0],["1994-02-25",3.3306,3.3306,3.2452,3.2452,2800.0],["1994-02-28",3.1812,3.3306,3.1812,3.3306,3200.0],["1994-03-01",3.1812,3.3306,3.1812,3.3306,1600.0],["1994-03-02",3.3199,3.3199,3.3199,3.3199,2800.0],["1994-03-03",3.2559,3.2559,3.2452,3.2452,9600.0],["1994-03-04",3.3306,3.3306,3.3306,3.3306,5200.0],["1994-03-07",3.3306,3.3306,3.2025,3.2025,13600.0],["1994-03-08",3.2025,3.2025,3.2025,3.2025,0.0],["1994-03-09",3.2025,3.2025,3.2025,3.2025,0.0],["1994-03-10",3.3306,3.3306,3.3306,3.3306,3200.0],["1994-03-11",3.2666,3.2666,3.2025,3.2025,7200.0],["1994-03-14",3.3306,3.3306,3.2025,3.2025,800.0],["1994-03-15",3.2025,3.2025,3.2025,3.2025,0.0],["1994-03-16",3.3306,3.3306,3.3306,3.3306,1600.0],["1994-03-17",3.3306,3.3306,3.3306,3.3306,0.0],["1994-03-18",3.1812,3.1812,3.1812,3.1812,800.0],["1994-03-21",3.3306,3.3306,3.3306,3.3306,800.0],["1994-03-22",3.3306,3.3306,3.1812,3.1812,800.0],["1994-03-23",3.3306,3.3306,3.3306,3.3306,400.0],["1994-03-24",3.3306,3.352,3.2666,3.2666,20400.0],["1994-03-25",3.3113,3.3113,3.2683,3.2683,2400.0],["1994-03-28",3.2468,3.3005,3.2468,3.3005,16800.0],["1994-03-29",3.3328,3.3328,3.3113,3.3113,2800.0],["1994-03-30",3.3328,3.3328,3.2468,3.2468,2000.0],["1994-03-31",3.2683,3.3435,3.2683,3.2683,168400.0],["1994-04-04",3.2683,3.3328,3.2683,3.3328,5200.0],["1994-04-05",3.2683,3.2683,3.2683,3.2683,1200.0],["1994-04-06",3.2683,3.2683,3.2683,3.2683,1200.0],["1994-04-07",3.2683,3.2683,3.2683,3.2683,0.0],["1994-04-08",3.2683,3.3973,3.2683,3.3973,1200.0],["1994-04-11",3.2683,3.2683,3.2683,3.2683,800.0],["1994-04-12",3.3005,3.3543,3.2683,3.3543,25600.0],["1994-04-13",3.2898,3.3973,3.2898,3.3543,12400.0],["1994-04-14",3.3543,3.3973,3.2898,3.3973,2400.0],["1994-04-15",3.2683,3.2683,3.2683,3.2683,11200.0],["1994-04-18",3.2683,3.2683,3.2683,3.2683,9200.0],["1994-04-19",3.2683,3.3973,3.2683,3.3543,6400.0],["1994-04-20",3.2468,3.2683,3.2468,3.2683,528400.0],["1994-04-21",3.3973,3.3973,3.2468,3.2468,2400.0],["1994-04-22",3.3113,3.3113,3.2683,3.2683,2400.0],["1994-04-25",3.2468,3.2898,3.2468,3.2683,40800.0],["1994-04-26",3.3973,3.3973,3.3328,3.3328,800.0],["1994-04-28",3.2468,3.3973,3.2468,3.3973,3200.0],["1994-04-29",3.3113,3.3973,3.3113,3.3973,3200.0],["1994-05-02",3.2253,3.3973,3.2253,3.3973,2400.0],["1994-05-03",3.3973,3.3973,3.3113,3.3973,8800.0],["1994-05-04",3.2683,3.3973,3.2683,3.3973,6000.0],["1994-05-05",3.2253,3.3973,3.2253,3.3543,3600.0],["1994-05-06",3.3973,3.3973,3.2253,3.2253,1200.0],["1994-05-09",3.2253,3.3973,3.2253,3.3973,1200.0],["1994-05-10",3.3973,3.3973,3.3973,3.3973,0.0],["1994-05-11",3.3113,3.3113,3.3113,3.3113,1600.0],["1994-05-12",3.3543,3.3543,3.3543,3.3543,400.0],["1994-05-13",3.3543,3.3543,3.3543,3.3543,0.0],["1994-05-16",3.3973,3.3973,3.2253,3.3328,14800.0],["1994-05-17",3.3543,3.3543,3.3543,3.3543,1200.0],["1994-05-18",3.3435,3.3543,3.3435,3.3543,7200.0],["1994-05-19",3.236,3.3113,3.2253,3.3113,16400.0],["1994-05-20",3.2253,3.3543,3.2253,3.2898,11200.0],["1994-05-23",3.3543,3.3543,3.2253,3.2253,6000.0],["1994-05-24",3.2683,3.3113,3.2253,3.2898,10800.0],["1994-05-25",3.2683,3.279,3.2253,3.279,15600.0],["1994-05-26",3.2253,3.2253,3.2253,3.2253,2800.0],["1994-05-27",3.279,3.279,3.2253,3.2253,2800.0],["1994-05-31",3.3758,3.3758,3.3758,3.3758,800.0],["1994-06-01",3.2253,3.2253,3.2253,3.2253,3200.0],["1994-06-02",3.2468,3.2468,3.2468,3.2468,18000.0],["1994-06-03",3.2468,3.2468,3.2468,3.2468,0.0],["1994-06-06",3.2468,3.2468,3.2468,3.2468,0.0],["1994-06-07",3.2468,3.2468,3.2468,3.2468,400.0],["1994-06-08",3.3973,3.3973,3.3973,3.3973,1200.0],["1994-06-09",3.3973,3.3973,3.3973,3.3973,0.0],["1994-06-10",3.3973,3.3973,3.3973,3.3973,0.0],["1994-06-13",3.3973,3.3973,3.3005,3.3435,10400.0],["1994-06-14",3.2683,3.3328,3.2683,3.3328,4800.0],["1994-06-15",3.2468,3.3973,3.2468,3.3005,9600.0],["1994-06-16",3.2468,3.2468,3.2468,3.2468,1600.0],["1994-06-17",3.3973,3.3973,3.3973,3.3973,1600.0],["1994-06-20",3.3973,3.3973,3.3973,3.3973,0.0],["1994-06-21",3.2468,3.3973,3.2468,3.3973,11600.0],["1994-06-22",3.3113,3.3113,3.2253,3.2253,64400.0],["1994-06-23",3.3973,3.3973,3.2575,3.2575,44400.0],["1994-06-24",3.2575,3.2575,3.2575,3.2575,0.0],["1994-06-27",3.2809,3.2809,3.2809,3.2809,0.0],["1994-06-28",3.2484,3.3351,3.2484,3.3351,2400.0],["1994-06-29",3.2484,3.4217,3.2484,3.4217,800.0],["1994-06-30",3.2484,3.2809,3.2484,3.2484,45200.0],["1994-07-01",3.2918,3.4217,3.2268,3.4217,4400.0],["1994-07-05",3.2701,3.2701,3.2701,3.2701,6800.0],["1994-07-06",3.3351,3.3351,3.3351,3.3351,4000.0],["1994-07-07",3.3351,3.3351,3.3351,3.3351,0.0],["1994-07-08",3.2701,3.3784,3.2701,3.3784,8800.0],["1994-07-11",3.4217,3.4217,3.2918,3.3784,8000.0],["1994-07-12",3.3784,3.3784,3.3784,3.3784,0.0],["1994-07-13",3.4217,3.4217,3.2701,3.4217,6000.0],["1994-07-14",3.4217,3.4217,3.2701,3.2701,800.0],["1994-07-15",3.4217,3.4217,3.4217,3.4217,1200.0],["1994-07-18",3.4217,3.4217,3.2701,3.3026,12800.0],["1994-07-19",3.3134,3.4217,3.2701,3.2701,2400.0],["1994-07-20",3.4217,3.4217,3.2701,3.3134,3200.0],["1994-07-21",3.4217,3.4217,3.2918,3.2918,1600.0],["1994-07-22",3.2809,3.3026,3.2809,3.3026,2400.0],["1994-07-25",3.3242,3.4109,3.3242,3.4109,1600.0],["1994-07-26",3.4217,3.4217,3.2701,3.3026,5600.0],["1994-07-27",3.4217,3.4217,3.2701,3.4217,12400.0],["1994-07-28",3.4217,3.4217,3.3459,3.3459,2400.0],["1994-07-29",3.4217,3.4217,3.3567,3.3567,5600.0],["1994-08-01",3.2701,3.4217,3.2701,3.4217,800.0],["1994-08-02",3.4217,3.4217,3.3242,3.3242,4000.0],["1994-08-03",3.3242,3.3242,3.3242,3.3242,0.0],["1994-08-04",3.3242,3.3242,3.3242,3.3242,400.0],["1994-08-05",3.3242,3.3242,3.3242,3.3242,0.0],["1994-08-08",3.2701,3.4217,3.2701,3.2701,8400.0],["1994-08-09",3.2701,3.3567,3.2701,3.3567,1200.0],["1994-08-10",3.4217,3.4217,3.2701,3.3567,15200.0],["1994-08-11",3.3567,3.3567,3.2701,3.2701,11600.0],["1994-08-12",3.3351,3.3351,3.3134,3.3351,7200.0],["1994-08-15",3.2701,3.3567,3.2701,3.2701,5200.0],["1994-08-16",3.3567,3.3567,3.2918,3.2918,5600.0],["1994-08-17",3.4217,3.4217,3.3784,3.4217,17200.0],["1994-08-18",3.3892,3.4217,3.3892,3.4217,7200.0],["1994-08-19",3.4217,3.4217,3.4217,3.4217,400.0],["1994-08-22",3.4,3.4217,3.3567,3.4217,11600.0],["1994-08-23",3.4217,3.4217,3.3351,3.4217,3200.0],["1994-08-24",3.4217,3.4217,3.3567,3.3567,8400.0],["1994-08-25",3.4217,3.4217,3.4217,3.4217,400.0],["1994-08-26",3.4217,3.4217,3.4217,3.4217,800.0],["1994-08-29",3.4217,3.4217,3.4217,3.4217,2000.0],["1994-08-30",3.4217,3.5083,3.4,3.5083,25600.0],["1994-08-31",3.5083,3.6383,3.4867,3.53,18800.0],["1994-09-01",3.6383,3.6816,3.5516,3.6166,4000.0],["1994-09-02",3.6816,3.6816,3.5516,3.5516,6400.0],["1994-09-06",3.6816,3.6816,3.5733,3.6166,5600.0],["1994-09-07",3.6166,3.6383,3.6166,3.6383,8000.0],["1994-09-08",3.5516,3.6383,3.5516,3.6383,29600.0],["1994-09-09",3.6274,3.6274,3.5516,3.5516,17200.0],["1994-09-12",3.5083,3.5733,3.5083,3.5083,9600.0],["1994-09-13",3.5083,3.5083,3.5083,3.5083,0.0],["1994-09-14",3.6166,3.6166,3.6166,3.6166,800.0],["1994-09-15",3.5083,3.5083,3.5083,3.5083,800.0],["1994-09-16",3.6383,3.6383,3.5083,3.6383,7000.0],["1994-09-19",3.6383,3.6816,3.5083,3.6816,12800.0],["1994-09-20",3.6383,3.6816,3.5949,3.6816,3200.0],["1994-09-21",3.6816,3.6816,3.6166,3.6816,5200.0],["1994-09-22",3.6816,3.6816,3.5949,3.6383,31800.0],["1994-09-23",3.6383,3.6816,3.5516,3.6816,8800.0],["1994-09-26",3.6816,3.6816,3.6383,3.6383,6400.0],["1994-09-27",3.6208,3.708,3.6208,3.6208,9200.0],["1994-09-28",3.708,3.708,3.708,3.708,200.0],["1994-09-29",3.5772,3.708,3.5772,3.708,8400.0],["1994-09-30",3.708,3.708,3.5772,3.708,2400.0],["1994-10-03",3.7081,3.7081,3.599,3.599,8400.0],["1994-10-04",3.599,3.599,3.599,3.599,600.0],["1994-10-05",3.6208,3.6208,3.5772,3.6208,6200.0],["1994-10-06",3.6208,3.6208,3.6208,3.6208,0.0],["1994-10-07",3.5336,3.5772,3.5336,3.5772,1400.0],["1994-10-10",3.5336,3.6208,3.5336,3.5772,3400.0],["1994-10-11",3.5336,3.6208,3.5336,3.5336,3800.0],["1994-10-12",3.5772,3.6208,3.5336,3.5336,16400.0],["1994-10-13",3.5336,3.6208,3.5336,3.5772,5400.0],["1994-10-14",3.6208,3.6208,3.5554,3.599,29000.0],["1994-10-17",3.6208,3.6208,3.599,3.599,3600.0],["1994-10-18",3.6208,3.6208,3.6208,3.6208,600.0],["1994-10-19",3.6208,3.6208,3.6208,3.6208,0.0],["1994-10-20",3.6208,3.6208,3.5336,3.5554,14400.0],["1994-10-21",3.5554,3.5554,3.5554,3.5554,0.0],["1994-10-24",3.6208,3.6208,3.5554,3.6208,20800.0],["1994-10-25",3.5336,3.5772,3.4899,3.5772,9000.0],["1994-10-26",3.5772,3.5772,3.4463,3.5554,53200.0],["1994-10-27",3.5554,3.5772,3.4463,3.4899,21400.0],["1994-10-28",3.5772,3.5772,3.5772,3.5772,1000.0],["1994-10-31",3.5772,3.5772,3.5772,3.5772,800.0],["1994-11-01",3.5772,3.5772,3.5336,3.5772,7200.0],["1994-11-02",3.5772,3.5772,3.5772,3.5772,0.0],["1994-11-03",3.5772,3.5772,3.5772,3.5772,0.0],["1994-11-04",3.4899,3.5336,3.4899,3.5336,9600.0],["1994-11-07",3.5336,3.5336,3.5336,3.5336,0.0],["1994-11-08",3.5336,3.5336,3.5336,3.5336,0.0],["1994-11-09",3.4463,3.5336,3.4463,3.4899,4800.0],["1994-11-10",3.4899,3.4899,3.4899,3.4899,0.0],["1994-11-11",3.4463,3.4463,3.4463,3.4463,3000.0],["1994-11-14",3.4463,3.4463,3.4463,3.4463,2600.0],["1994-11-15",3.5772,3.5772,3.4463,3.4463,5800.0],["1994-11-16",3.4681,3.4681,3.4681,3.4681,2000.0],["1994-11-17",3.5117,3.5772,3.5117,3.5772,1200.0],["1994-11-18",3.5772,3.5772,3.5772,3.5772,0.0],["1994-11-21",3.4463,3.4463,3.4463,3.4463,1200.0],["1994-11-22",3.5336,3.5336,3.4463,3.5336,2000.0],["1994-11-23",3.4463,3.4463,3.4463,3.4463,6800.0],["1994-11-25",3.4463,3.5336,3.4463,3.5336,1200.0],["1994-11-28",3.5336,3.5336,3.5336,3.5336,0.0],["1994-11-29",3.5117,3.5117,3.4463,3.4463,85000.0],["1994-11-30",3.4463,3.4463,3.4463,3.4463,2800.0],["1994-12-01",3.4463,3.4463,3.4463,3.4463,1600.0],["1994-12-02",3.5336,3.5336,3.4463,3.4463,18400.0],["1994-12-05",3.4899,3.4899,3.4027,3.4899,2400.0],["1994-12-06",3.4027,3.4899,3.4027,3.4899,2200.0],["1994-12-07",3.4899,3.4899,3.4463,3.4463,1400.0],["1994-12-08",3.4899,3.4899,3.4899,3.4899,1800.0],["1994-12-09",3.4027,3.4899,3.4027,3.4463,4600.0],["1994-12-12",3.4899,3.4899,3.4027,3.4027,7400.0],["1994-12-13",3.4027,3.4027,3.4027,3.4027,0.0],["1994-12-14",3.3591,3.4463,3.3591,3.4463,43200.0],["1994-12-15",3.4027,3.4463,3.4027,3.4463,2400.0],["1994-12-16",3.4463,3.4463,3.3154,3.3154,10200.0],["1994-12-19",3.4027,3.4027,3.3154,3.3154,2200.0],["1994-12-20",3.3591,3.4027,3.3591,3.4027,1200.0],["1994-12-21",3.4463,3.4463,3.3591,3.4463,8800.0],["1994-12-22",3.4899,3.4899,3.4899,3.4899,1800.0],["1994-12-23",3.3591,3.3591,3.3591,3.3591,400.0],["1994-12-27",3.389,3.411,3.389,3.411,27800.0],["1994-12-28",3.521,3.521,3.521,3.521,1400.0],["1994-12-29",3.455,3.477,3.389,3.477,6200.0],["1994-12-30",3.521,3.609,3.521,3.609,20600.0],["1995-01-03",3.433,3.433,3.433,3.433,800.0],["1995-01-04",3.565,3.565,3.433,3.433,4600.0],["1995-01-05",3.433,3.433,3.433,3.433,0.0],["1995-01-06",3.433,3.521,3.433,3.433,8600.0],["1995-01-09",3.433,3.433,3.433,3.433,600.0],["1995-01-10",3.521,3.521,3.521,3.521,400.0],["1995-01-11",3.521,3.521,3.521,3.521,0.0],["1995-01-12",3.433,3.433,3.433,3.433,6000.0],["1995-01-13",3.521,3.521,3.433,3.521,2000.0],["1995-01-16",3.521,3.521,3.521,3.521,400.0],["1995-01-17",3.521,3.521,3.521,3.521,0.0],["1995-01-18",3.433,3.433,3.433,3.433,200.0],["1995-01-19",3.433,3.433,3.433,3.433,0.0],["1995-01-20",3.433,3.433,3.433,3.433,200.0],["1995-01-23",3.477,3.521,3.433,3.521,9000.0],["1995-01-24",3.433,3.521,3.433,3.477,12200.0],["1995-01-25",3.521,3.521,3.521,3.521,400.0],["1995-01-26",3.433,3.477,3.433,3.433,2800.0],["1995-01-27",3.521,3.521,3.455,3.455,4200.0],["1995-01-30",3.455,3.455,3.455,3.455,0.0],["1995-01-31",3.455,3.521,3.455,3.521,4200.0],["1995-02-01",3.433,3.433,3.433,3.433,600.0],["1995-02-02",3.433,3.433,3.433,3.433,200.0],["1995-02-03",3.433,3.433,3.433,3.433,7000.0],["1995-02-06",3.455,3.499,3.433,3.433,18000.0],["1995-02-07",3.521,3.521,3.433,3.433,4800.0],["1995-02-08",3.521,3.521,3.521,3.521,200.0],["1995-02-09",3.521,3.521,3.521,3.521,0.0],["1995-02-10",3.521,3.521,3.433,3.433,2800.0],["1995-02-13",3.521,3.521,3.433,3.433,49600.0],["1995-02-14",3.521,3.521,3.433,3.433,2200.0],["1995-02-15",3.433,3.521,3.433,3.521,10800.0],["1995-02-16",3.455,3.455,3.455,3.455,4600.0],["1995-02-17",3.433,3.521,3.433,3.521,11600.0],["1995-02-21",3.521,3.521,3.477,3.521,3200.0],["1995-02-22",3.521,3.521,3.433,3.433,10800.0],["1995-02-23",3.521,3.565,3.433,3.565,20400.0],["1995-02-24",3.433,3.565,3.433,3.433,31800.0],["1995-02-27",3.433,3.433,3.433,3.433,3200.0],["1995-02-28",3.433,3.521,3.433,3.455,34000.0],["1995-03-01",3.455,3.455,3.455,3.455,0.0],["1995-03-02",3.455,3.543,3.455,3.477,8400.0],["1995-03-03",3.477,3.477,3.477,3.477,0.0],["1995-03-06",3.565,3.565,3.433,3.477,26000.0],["1995-03-07",3.477,3.477,3.433,3.433,600.0],["1995-03-08",3.433,3.433,3.433,3.433,200.0],["1995-03-09",3.477,3.565,3.433,3.433,1600.0],["1995-03-10",3.433,3.433,3.433,3.433,2800.0],["1995-03-13",3.433,3.433,3.433,3.433,5600.0],["1995-03-14",3.565,3.565,3.477,3.477,2600.0],["1995-03-15",3.565,3.565,3.433,3.433,1800.0],["1995-03-16",3.521,3.521,3.521,3.521,400.0],["1995-03-17",3.433,3.543,3.433,3.433,6200.0],["1995-03-20",3.565,3.565,3.499,3.499,800.0],["1995-03-21",3.499,3.499,3.499,3.499,0.0],["1995-03-22",3.565,3.565,3.565,3.565,400.0],["1995-03-23",3.433,3.477,3.433,3.477,8400.0],["1995-03-24",3.565,3.565,3.433,3.433,30600.0],["1995-03-27",3.521,3.565,3.455,3.565,4000.0],["1995-03-28",3.5286,3.573,3.5286,3.5508,2000.0],["1995-03-29",3.5952,3.5952,3.5952,3.5952,200.0],["1995-03-30",3.4621,3.4621,3.4621,3.4621,2000.0],["1995-03-31",3.4621,3.5508,3.4621,3.5508,4400.0],["1995-04-03",3.4621,3.6729,3.4621,3.5508,37800.0],["1995-04-04",3.5508,3.6396,3.5508,3.573,16800.0],["1995-04-05",3.5508,3.7728,3.5508,3.7728,29800.0],["1995-04-06",3.7728,3.7728,3.684,3.7062,10200.0],["1995-04-07",3.6396,3.7728,3.6396,3.6396,2000.0],["1995-04-10",3.6396,3.8171,3.6396,3.8171,9600.0],["1995-04-11",3.7062,3.8171,3.684,3.8171,20000.0],["1995-04-12",3.8171,3.8171,3.684,3.8171,4200.0],["1995-04-13",3.8171,3.8171,3.8171,3.8171,600.0],["1995-04-17",3.684,3.8171,3.684,3.8171,2800.0],["1995-04-18",3.8615,3.9059,3.8393,3.8393,14400.0],["1995-04-19",3.8171,3.8615,3.8171,3.8615,4600.0],["1995-04-20",3.9059,3.9059,3.8171,3.9059,1400.0],["1995-04-21",3.9059,3.9059,3.8171,3.9059,1800.0],["1995-04-24",3.9059,3.9503,3.8615,3.8615,17600.0],["1995-04-25",3.8615,3.9503,3.8615,3.9281,6800.0],["1995-04-26",3.9059,3.9503,3.9059,3.9059,3400.0],["1995-04-27",3.9503,3.9503,3.9503,3.9503,200.0],["1995-04-28",3.9503,3.9503,3.8615,3.8615,5800.0],["1995-05-01",3.8837,3.9503,3.8615,3.8837,7600.0],["1995-05-02",3.9503,3.9503,3.9503,3.9503,600.0],["1995-05-03",3.9059,3.9503,3.9059,3.9503,4400.0],["1995-05-04",3.9503,3.9503,3.9503,3.9503,0.0],["1995-05-05",3.9503,3.9503,3.8615,3.8615,4600.0],["1995-05-08",3.8615,3.9503,3.8615,3.9503,1000.0],["1995-05-09",3.8615,3.9503,3.8615,3.8615,10000.0],["1995-05-10",3.8615,3.8615,3.8615,3.8615,800.0],["1995-05-11",3.8615,3.9503,3.8615,3.8837,9200.0],["1995-05-12",3.8615,3.9503,3.8615,3.8837,7200.0],["1995-05-15",3.9281,3.9281,3.8615,3.8615,2600.0],["1995-05-16",3.9503,3.9503,3.8615,3.8615,600.0],["1995-05-17",3.8615,3.9281,3.8615,3.9281,5600.0],["1995-05-18",3.8837,3.8837,3.8615,3.8837,25000.0],["1995-05-19",3.9281,3.9281,3.8615,3.9281,11200.0],["1995-05-22",3.8615,3.9059,3.8615,3.9059,1000.0],["1995-05-23",3.9503,3.9503,3.8615,3.9059,6800.0],["1995-05-24",3.9059,3.9059,3.9059,3.9059,0.0],["1995-05-25",3.9503,3.9503,3.8615,3.8615,3000.0],["1995-05-26",3.9503,3.9503,3.8837,3.9059,2800.0],["1995-05-30",3.8615,3.8615,3.8615,3.8615,200.0],["1995-05-31",3.9503,3.9947,3.9503,3.9947,2400.0],["1995-06-01",3.9947,3.9947,3.9947,3.9947,0.0],["1995-06-02",3.9947,4.0391,3.9281,4.0391,17400.0],["1995-06-05",3.9503,4.0391,3.9503,4.0391,2600.0],["1995-06-06",4.0391,4.0391,3.9503,3.9503,14600.0],["1995-06-07",3.9059,3.9947,3.9059,3.9947,103000.0],["1995-06-08",3.9059,3.9947,3.9059,3.9059,20800.0],["1995-06-09",3.9947,3.9947,3.9059,3.9281,34000.0],["1995-06-12",3.9281,3.9281,3.9281,3.9281,0.0],["1995-06-13",3.9281,3.9281,3.9281,3.9281,0.0],["1995-06-14",3.9947,3.9947,3.9059,3.9947,15000.0],["1995-06-15",3.9947,3.9947,3.9059,3.9059,8000.0],["1995-06-16",3.9947,3.9947,3.9059,3.9947,4200.0],["1995-06-19",4.0391,4.0391,3.9947,3.9947,4600.0],["1995-06-20",4.0391,4.0391,3.9503,3.9503,800.0],["1995-06-21",3.9503,4.0391,3.9503,4.0391,2200.0],["1995-06-22",4.0391,4.0835,3.9503,4.0835,23200.0],["1995-06-23",4.0835,4.0835,4.0835,4.0835,0.0],["1995-06-26",4.1722,4.1722,4.0835,4.0835,5800.0],["1995-06-27",4.1722,4.1722,4.0835,4.1722,20800.0],["1995-06-28",4.0835,4.2166,4.0835,4.2166,1200.0],["1995-06-29",4.2488,4.2488,4.1146,4.1146,4600.0],["1995-06-30",4.2041,4.2488,4.1146,4.2488,34000.0],["1995-07-03",4.1258,4.4054,4.1146,4.2935,37000.0],["1995-07-05",4.3383,4.4277,4.3383,4.4277,7600.0],["1995-07-06",4.4277,4.5172,4.383,4.4054,83600.0],["1995-07-07",4.383,4.4054,4.3383,4.3606,17600.0],["1995-07-10",4.4277,4.4277,4.3383,4.4277,23400.0],["1995-07-11",4.383,4.383,4.383,4.383,1800.0],["1995-07-12",4.383,4.4277,4.383,4.383,2200.0],["1995-07-13",4.4277,4.4277,4.383,4.4277,3200.0],["1995-07-14",4.383,4.4277,4.383,4.4054,10800.0],["1995-07-17",4.4277,4.4277,4.383,4.4277,5200.0],["1995-07-18",4.383,4.4054,4.383,4.4054,6200.0],["1995-07-19",4.4277,4.4277,4.4277,4.4277,800.0],["1995-07-20",4.4277,4.4277,4.4277,4.4277,0.0],["1995-07-21",4.4277,4.4277,4.4277,4.4277,0.0],["1995-07-24",4.4277,4.4277,4.3383,4.4277,24800.0],["1995-07-25",4.3383,4.4277,4.3383,4.4277,14200.0],["1995-07-26",4.383,4.383,4.3606,4.383,34400.0],["1995-07-27",4.383,4.383,4.383,4.383,800.0],["1995-07-28",4.383,4.383,4.383,4.383,1400.0],["1995-07-31",4.3383,4.4277,4.3383,4.4277,17600.0],["1995-08-01",4.4277,4.4277,4.4054,4.4054,3200.0],["1995-08-02",4.3383,4.383,4.3383,4.3606,35400.0],["1995-08-03",4.4277,4.4277,4.4277,4.4277,400.0],["1995-08-04",4.3942,4.4277,4.2935,4.4277,12200.0],["1995-08-07",4.2935,4.4277,4.2935,4.383,10000.0],["1995-08-08",4.4277,4.4277,4.2935,4.2935,12400.0],["1995-08-09",4.4277,4.4277,4.2935,4.4277,2000.0],["1995-08-10",4.2935,4.2935,4.2935,4.2935,200.0],["1995-08-11",4.4277,4.4277,4.4277,4.4277,200.0],["1995-08-14",4.4277,4.4277,4.2935,4.3383,8000.0],["1995-08-15",4.4277,4.4277,4.2935,4.3383,4600.0],["1995-08-16",4.4277,4.4277,4.3383,4.3383,7600.0],["1995-08-17",4.4277,4.4277,4.4277,4.4277,200.0],["1995-08-18",4.4277,4.4277,4.4277,4.4277,0.0],["1995-08-21",4.4277,4.4277,4.3383,4.4277,13600.0],["1995-08-22",4.2935,4.2935,4.2935,4.2935,2400.0],["1995-08-23",4.2935,4.2935,4.2935,4.2935,0.0],["1995-08-24",4.4277,4.4277,4.2935,4.4277,1800.0],["1995-08-25",4.3606,4.3606,4.3606,4.3606,1000.0],["1995-08-28",4.3606,4.3606,4.3606,4.3606,0.0],["1995-08-29",4.2712,4.2712,4.2712,4.2712,14000.0],["1995-08-30",4.2935,4.4277,4.2935,4.4277,2600.0],["1995-08-31",4.2935,4.4277,4.2935,4.383,3800.0],["1995-09-01",4.2935,4.2935,4.2935,4.2935,1600.0],["1995-09-05",4.2935,4.2935,4.2935,4.2935,200.0],["1995-09-06",4.4277,4.4724,4.2935,4.4724,4400.0],["1995-09-07",4.3383,4.4724,4.3383,4.4724,400.0],["1995-09-08",4.3383,4.4724,4.3383,4.4724,26000.0],["1995-09-11",4.3383,4.4724,4.3383,4.4724,3800.0],["1995-09-12",4.4724,4.4724,4.4277,4.4277,4200.0],["1995-09-13",4.4724,4.4724,4.383,4.4724,7600.0],["1995-09-14",4.3383,4.4724,4.3383,4.4724,23600.0],["1995-09-15",4.4724,4.4724,4.3383,4.3383,15400.0],["1995-09-18",4.4277,4.4724,4.4277,4.4724,1400.0],["1995-09-19",4.4054,4.4724,4.4054,4.4724,1400.0],["1995-09-20",4.4724,4.4724,4.4724,4.4724,0.0],["1995-09-21",4.4724,4.4724,4.4277,4.4277,2400.0],["1995-09-22",4.4724,4.4724,4.4724,4.4724,1200.0],["1995-09-25",4.3383,4.4277,4.3383,4.4277,1800.0],["1995-09-26",4.383,4.4277,4.383,4.4277,3000.0],["1995-09-27",4.4724,4.4724,4.3383,4.4501,6000.0],["1995-09-28",4.505,4.505,4.505,4.505,200.0],["1995-09-29",4.505,4.505,4.505,4.505,400.0],["1995-10-02",4.4149,4.505,4.4149,4.505,1000.0],["1995-10-03",4.4149,4.505,4.4149,4.4375,11800.0],["1995-10-04",4.4149,4.46,4.4149,4.46,6200.0],["1995-10-05",4.505,4.5501,4.4149,4.5501,2600.0],["1995-10-06",4.4149,4.5501,4.4149,4.5501,2800.0],["1995-10-09",4.5501,4.5501,4.5501,4.5501,0.0],["1995-10-10",4.5501,4.5501,4.5501,4.5501,200.0],["1995-10-11",4.5501,4.5501,4.5501,4.5501,0.0],["1995-10-12",4.5501,4.5501,4.5501,4.5501,3600.0],["1995-10-13",4.505,4.5501,4.505,4.5501,11000.0],["1995-10-16",4.5951,4.5951,4.505,4.5501,4200.0],["1995-10-17",4.505,4.5951,4.505,4.5951,2000.0],["1995-10-18",4.505,4.5951,4.505,4.5951,3200.0],["1995-10-19",4.5951,4.5951,4.505,4.505,105800.0],["1995-10-20",4.505,4.5951,4.505,4.5951,3000.0],["1995-10-23",4.5951,4.5951,4.5951,4.5951,13600.0],["1995-10-24",4.6852,4.7303,4.6852,4.6852,13000.0],["1995-10-25",4.5951,4.5951,4.5951,4.5951,800.0],["1995-10-26",4.5951,4.5951,4.5951,4.5951,2200.0],["1995-10-27",4.5951,4.5951,4.5951,4.5951,400.0],["1995-10-30",4.5951,4.6402,4.5951,4.6177,6200.0],["1995-10-31",4.6177,4.6177,4.5501,4.5951,36200.0],["1995-11-01",4.6402,4.6402,4.5501,4.5501,9000.0],["1995-11-02",4.5501,4.5501,4.5501,4.5501,0.0],["1995-11-03",4.6852,4.7303,4.6852,4.7303,10600.0],["1995-11-06",4.6627,4.6627,4.6627,4.6627,2400.0],["1995-11-07",4.6627,4.7303,4.6177,4.7303,6600.0],["1995-11-08",4.7303,4.7303,4.7303,4.7303,400.0],["1995-11-09",4.7303,4.7303,4.5951,4.6627,1400.0],["1995-11-10",4.6627,4.7303,4.6627,4.7303,2400.0],["1995-11-13",4.7303,4.7303,4.7303,4.7303,0.0],["1995-11-14",4.7303,4.7303,4.6627,4.6852,5000.0],["1995-11-15",4.6402,4.7303,4.5951,4.7303,18800.0],["1995-11-16",4.7303,4.7303,4.7303,4.7303,0.0],["1995-11-17",4.5951,4.6402,4.5951,4.6402,1800.0],["1995-11-20",4.6852,4.6852,4.6852,4.6852,400.0],["1995-11-21",4.6627,4.6627,4.6177,4.6402,1800.0],["1995-11-22",4.6852,4.6852,4.6852,4.6852,600.0],["1995-11-24",4.6852,4.6852,4.6852,4.6852,0.0],["1995-11-27",4.6852,4.6852,4.6402,4.6402,1000.0],["1995-11-28",4.6402,4.6402,4.6402,4.6402,0.0],["1995-11-29",4.5951,4.5951,4.5951,4.5951,200.0],["1995-11-30",4.5951,4.6852,4.5951,4.5951,5600.0],["1995-12-01",4.6402,4.6852,4.5951,4.6852,25600.0],["1995-12-04",4.6852,4.6852,4.5951,4.5951,16000.0],["1995-12-05",4.6852,4.6852,4.6177,4.6402,12600.0],["1995-12-06",4.6627,4.6627,4.6627,4.6627,4000.0],["1995-12-07",4.6852,4.7753,4.6852,4.7753,22800.0],["1995-12-08",4.7303,4.7303,4.5951,4.5951,4400.0],["1995-12-11",4.5951,4.6402,4.5951,4.6402,3200.0],["1995-12-12",4.6402,4.6402,4.6402,4.6402,0.0],["1995-12-13",4.6402,4.6402,4.6402,4.6402,0.0],["1995-12-14",4.7303,4.7753,4.6402,4.7753,13400.0],["1995-12-15",4.7753,4.8654,4.7753,4.8654,16800.0],["1995-12-18",4.7979,4.8204,4.7303,4.7303,29200.0],["1995-12-19",4.7979,4.8654,4.7303,4.8654,11000.0],["1995-12-20",4.8654,4.8654,4.7753,4.8654,41400.0],["1995-12-21",4.7979,4.8654,4.7753,4.8654,28800.0],["1995-12-22",4.8654,4.8654,4.7753,4.8654,13800.0],["1995-12-26",4.7753,5.2709,4.7753,5.2033,129600.0],["1995-12-27",5.2258,5.2258,5.2033,5.2258,8200.0],["1995-12-28",5.1732,5.4909,5.1732,5.2413,168800.0],["1995-12-29",5.2186,5.5362,5.2186,5.5362,198600.0],["1996-01-02",5.4001,5.4909,5.4001,5.4455,26000.0],["1996-01-03",5.4001,5.4455,5.4001,5.4001,14600.0],["1996-01-04",5.3547,5.4001,5.3093,5.3547,65800.0],["1996-01-05",5.3093,5.3547,5.264,5.3547,90800.0],["1996-01-08",5.3547,5.3547,5.3547,5.3547,0.0],["1996-01-09",5.264,5.3093,5.2186,5.3093,12000.0],["1996-01-10",5.2186,5.3093,5.2186,5.3093,14600.0],["1996-01-11",5.3093,5.3093,5.3093,5.3093,2400.0],["1996-01-12",5.3093,5.3093,5.2867,5.2867,3200.0],["1996-01-15",5.2867,5.2867,5.2867,5.2867,0.0],["1996-01-16",5.2186,5.3547,5.2186,5.3547,9600.0],["1996-01-17",5.3093,5.3093,5.2186,5.2299,18000.0],["1996-01-18",5.2186,5.264,5.2186,5.264,11200.0],["1996-01-19",5.2186,5.264,5.2186,5.2186,15600.0],["1996-01-22",5.264,5.264,5.264,5.264,1600.0],["1996-01-23",5.264,5.264,5.264,5.264,1200.0],["1996-01-24",5.264,5.3093,5.2186,5.3093,40400.0],["1996-01-25",5.3547,5.3547,5.2186,5.2413,31600.0],["1996-01-26",5.2867,5.3547,5.2413,5.3547,11400.0],["1996-01-29",5.2186,5.3547,5.2186,5.2867,6600.0],["1996-01-30",5.3093,5.3093,5.2186,5.2186,31200.0],["1996-01-31",5.2186,5.264,5.2186,5.264,38600.0],["1996-02-01",5.2413,5.264,5.2413,5.264,2400.0],["1996-02-02",5.264,5.264,5.2186,5.2186,3200.0],["1996-02-05",5.264,5.264,5.2186,5.264,3800.0],["1996-02-06",5.264,5.264,5.2186,5.264,2800.0],["1996-02-07",5.2186,5.2186,5.2186,5.2186,3000.0],["1996-02-08",5.2186,5.264,5.2186,5.264,10400.0],["1996-02-09",5.264,5.264,5.1732,5.1732,50600.0],["1996-02-12",5.2186,5.2186,5.1278,5.1278,7400.0],["1996-02-13",5.0824,5.1732,5.0824,5.0824,30000.0],["1996-02-14",5.1732,5.1732,5.0824,5.0824,3400.0],["1996-02-15",5.1732,5.1732,5.0824,5.0824,192000.0],["1996-02-16",5.0824,5.1732,5.0824,5.1732,7400.0],["1996-02-20",5.0824,5.1732,5.0824,5.0824,4800.0],["1996-02-21",5.0824,5.1732,5.0824,5.1732,258600.0],["1996-02-22",5.0824,5.1732,5.0824,5.1732,4000.0],["1996-02-23",5.0824,5.1732,5.0824,5.0824,3000.0],["1996-02-26",5.1732,5.1732,5.0824,5.1732,3400.0],["1996-02-27",5.0824,5.0824,5.0824,5.0824,2400.0],["1996-02-28",5.0824,5.0824,5.0824,5.0824,200.0],["1996-02-29",5.0824,5.1732,5.0824,5.1278,6400.0],["1996-03-01",5.1732,5.1732,5.1278,5.1732,1200.0],["1996-03-04",5.1278,5.1278,5.1051,5.1051,201600.0],["1996-03-05",5.0824,5.1732,5.0824,5.1278,4400.0],["1996-03-06",5.0824,5.0824,5.0824,5.0824,800.0],["1996-03-07",5.1732,5.1732,5.0824,5.1732,308000.0],["1996-03-08",5.1732,5.1732,5.0824,5.0824,4000.0],["1996-03-11",5.1732,5.1732,5.1732,5.1732,200.0],["1996-03-12",5.1732,5.2186,5.1732,5.2186,46400.0],["1996-03-13",5.0824,5.2186,5.0824,5.2186,18200.0],["1996-03-14",5.2186,5.2186,5.0824,5.0938,23400.0],["1996-03-15",5.2186,5.2186,5.0824,5.0824,1600.0],["1996-03-18",5.0824,5.2186,5.0824,5.2186,7400.0],["1996-03-19",5.1732,5.264,5.1278,5.264,5000.0],["1996-03-20",5.264,5.3093,5.264,5.3093,17200.0],["1996-03-21",5.3093,5.5362,5.3093,5.4909,94800.0],["1996-03-22",5.5362,5.5362,5.4455,5.5362,16400.0],["1996-03-25",5.5362,5.5362,5.4455,5.4909,30000.0],["1996-03-26",5.5362,5.5362,5.4909,5.5135,16800.0],["1996-03-27",5.5249,5.5362,5.5249,5.5249,14400.0],["1996-03-28",5.5747,5.5747,5.5633,5.5633,14800.0],["1996-03-29",5.529,5.6204,5.4833,5.6204,59800.0],["1996-04-01",5.5519,5.5519,5.4833,5.4833,12200.0],["1996-04-02",5.4833,5.5518,5.4833,5.5518,12200.0],["1996-04-03",5.4833,5.4833,5.4148,5.4148,28400.0],["1996-04-04",5.3919,5.529,5.3919,5.529,1800.0],["1996-04-08",5.529,5.529,5.529,5.529,1000.0],["1996-04-09",5.3919,5.3919,5.3919,5.3919,200.0],["1996-04-10",5.3919,5.529,5.3919,5.3919,7000.0],["1996-04-11",5.3919,5.529,5.3919,5.4605,1800.0],["1996-04-12",5.529,5.529,5.3919,5.3919,800.0],["1996-04-15",5.529,5.529,5.3919,5.529,11600.0],["1996-04-16",5.529,5.529,5.529,5.529,0.0],["1996-04-17",5.529,5.529,5.529,5.529,0.0],["1996-04-18",5.4605,5.529,5.4605,5.529,5600.0],["1996-04-19",5.529,5.529,5.3919,5.529,10200.0],["1996-04-22",5.3919,5.3919,5.3919,5.3919,1200.0],["1996-04-23",5.529,5.529,5.3919,5.3919,12600.0],["1996-04-24",5.529,5.529,5.4605,5.4605,600.0],["1996-04-25",5.4947,5.529,5.3919,5.529,1200.0],["1996-04-26",5.529,5.529,5.529,5.529,600.0],["1996-04-29",5.3919,5.4605,5.3919,5.4605,2200.0],["1996-04-30",5.4947,5.529,5.3919,5.529,3000.0],["1996-05-01",5.529,5.6204,5.4833,5.5747,87600.0],["1996-05-02",5.6204,5.6204,5.529,5.529,2400.0],["1996-05-03",5.5747,5.5747,5.5747,5.5747,1200.0],["1996-05-06",5.529,5.6204,5.529,5.6204,10200.0],["1996-05-07",5.5747,5.5747,5.4376,5.4376,32800.0],["1996-05-08",5.529,5.529,5.3919,5.529,12400.0],["1996-05-09",5.529,5.529,5.3919,5.3919,1200.0],["1996-05-10",5.5747,5.5747,5.4376,5.4376,4800.0],["1996-05-13",5.4605,5.5747,5.4605,5.5747,3200.0],["1996-05-14",5.4376,5.5062,5.4376,5.4833,2600.0],["1996-05-15",5.3919,5.4605,5.3919,5.3919,1400.0],["1996-05-16",5.4833,5.4833,5.4833,5.4833,2200.0],["1996-05-17",5.5747,5.5747,5.4376,5.4376,1600.0],["1996-05-20",5.4376,5.4376,5.4376,5.4376,0.0],["1996-05-21",5.4833,5.5062,5.4833,5.5062,2200.0],["1996-05-22",5.5062,5.5062,5.5062,5.5062,1000.0],["1996-05-23",5.3919,5.4376,5.3919,5.4376,15400.0],["1996-05-24",5.5747,5.5747,5.4148,5.4376,28400.0],["1996-05-28",5.5747,5.5747,5.3919,5.4833,1800.0],["1996-05-29",5.3919,5.3919,5.3919,5.3919,200.0],["1996-05-30",5.3919,5.3919,5.3919,5.3919,0.0],["1996-05-31",5.3919,5.3919,5.3919,5.3919,600.0],["1996-06-03",5.4376,5.4376,5.3919,5.4376,3400.0],["1996-06-04",5.5747,5.5747,5.3919,5.4548,800.0],["1996-06-05",5.3919,5.3919,5.3919,5.3919,600.0],["1996-06-06",5.3919,5.5747,5.3919,5.5747,10400.0],["1996-06-07",5.4376,5.529,5.4376,5.4833,10800.0],["1996-06-10",5.3919,5.5062,5.3919,5.5062,12200.0],["1996-06-11",5.529,5.529,5.3919,5.3919,3000.0],["1996-06-12",5.3919,5.4833,5.3919,5.4833,5400.0],["1996-06-13",5.529,5.529,5.529,5.529,3200.0],["1996-06-14",5.4376,5.5747,5.4376,5.5062,21800.0],["1996-06-17",5.4833,5.6204,5.4833,5.5747,4200.0],["1996-06-18",5.5747,5.5747,5.5747,5.5747,0.0],["1996-06-19",5.529,5.6661,5.529,5.6661,2600.0],["1996-06-20",5.6661,5.6661,5.5975,5.5975,4600.0],["1996-06-21",5.6661,5.6661,5.529,5.6661,57600.0],["1996-06-24",5.6661,5.6661,5.6432,5.6661,4400.0],["1996-06-25",5.6661,5.6661,5.5633,5.6661,10000.0],["1996-06-26",5.5747,5.6204,5.5747,5.5975,3200.0],["1996-06-27",5.7108,5.7108,5.6187,5.7108,9200.0],["1996-06-28",5.7108,5.7569,5.6648,5.6648,17000.0],["1996-07-01",5.7108,5.7108,5.6648,5.7108,3200.0],["1996-07-02",5.6648,5.7569,5.5266,5.5496,48200.0],["1996-07-03",5.5266,5.6187,5.4806,5.5727,15600.0],["1996-07-05",5.4806,5.6187,5.4575,5.4806,12400.0],["1996-07-08",5.6187,5.6187,5.6187,5.6187,1400.0],["1996-07-09",5.5381,5.6187,5.5381,5.6187,6600.0],["1996-07-10",5.5036,5.6187,5.4806,5.5496,3000.0],["1996-07-11",5.5266,5.6187,5.4806,5.5036,12800.0],["1996-07-12",5.5036,5.5727,5.4806,5.5727,3000.0],["1996-07-15",5.5266,5.6187,5.4806,5.4806,6400.0],["1996-07-16",5.6187,5.6187,5.4806,5.4806,5400.0],["1996-07-17",5.5266,5.5266,5.4806,5.4806,5200.0],["1996-07-18",5.4806,5.6187,5.4806,5.6187,6400.0],["1996-07-19",5.6187,5.6187,5.5266,5.5727,18000.0],["1996-07-22",5.5266,5.5266,5.5266,5.5266,5800.0],["1996-07-23",5.6187,5.6187,5.5266,5.5727,22600.0],["1996-07-24",5.5266,5.5266,5.5266,5.5266,1600.0],["1996-07-25",5.6187,5.7108,5.5266,5.6187,23600.0],["1996-07-26",5.6648,5.6648,5.5266,5.6418,7400.0],["1996-07-29",5.6418,5.6418,5.6418,5.6418,0.0],["1996-07-30",5.6418,5.6418,5.5727,5.6187,1200.0],["1996-07-31",5.5727,5.7108,5.5727,5.7108,5000.0],["1996-08-01",5.7108,5.7108,5.7108,5.7108,2000.0],["1996-08-02",5.7108,5.7108,5.5727,5.7108,8400.0],["1996-08-05",5.7108,5.7108,5.6878,5.6878,5200.0],["1996-08-06",5.6763,5.6763,5.6763,5.6763,1200.0],["1996-08-07",5.6187,5.7108,5.6187,5.6418,3400.0],["1996-08-08",5.7108,5.7108,5.5727,5.5727,7400.0],["1996-08-09",5.7108,5.7108,5.5727,5.5842,4200.0],["1996-08-12",5.5727,5.5727,5.5727,5.5727,200.0],["1996-08-13",5.5957,5.5957,5.5266,5.5266,8000.0],["1996-08-14",5.5266,5.5266,5.5266,5.5266,0.0],["1996-08-15",5.5266,5.5266,5.5266,5.5266,0.0],["1996-08-16",5.5727,5.5727,5.5727,5.5727,400.0],["1996-08-19",5.5727,5.5957,5.5727,5.5957,2600.0],["1996-08-20",5.5727,5.7108,5.5727,5.6187,9000.0],["1996-08-21",5.7108,5.7108,5.6187,5.6648,4000.0],["1996-08-22",5.7108,5.7108,5.5727,5.5727,2000.0],["1996-08-23",5.7108,5.7108,5.5727,5.5957,16400.0],["1996-08-26",5.5727,5.7108,5.5727,5.7108,2400.0],["1996-08-27",5.6648,5.6648,5.5957,5.6187,28400.0],["1996-08-28",5.6648,5.7108,5.6648,5.7108,10600.0],["1996-08-29",5.7108,5.7108,5.5957,5.7108,19400.0],["1996-08-30",5.6878,5.7108,5.6878,5.7108,5400.0],["1996-09-03",5.7108,5.7799,5.7108,5.7799,5600.0],["1996-09-04",5.7799,5.7799,5.7108,5.7108,3400.0],["1996-09-05",5.7108,5.7108,5.7108,5.7108,0.0],["1996-09-06",5.7799,5.7799,5.7799,5.7799,1400.0],["1996-09-09",5.803,5.803,5.6648,5.7569,6400.0],["1996-09-10",5.7569,5.7569,5.7569,5.7569,0.0],["1996-09-11",5.803,5.803,5.7339,5.7339,1200.0],["1996-09-12",5.7339,5.7339,5.7339,5.7339,1000.0],["1996-09-13",5.7108,5.803,5.7108,5.7108,47000.0],["1996-09-16",5.7108,5.803,5.7108,5.803,2800.0],["1996-09-17",5.7339,5.803,5.7108,5.7569,9000.0],["1996-09-18",5.7108,5.803,5.7108,5.803,1000.0],["1996-09-19",5.7108,5.7108,5.7108,5.7108,2800.0],["1996-09-20",5.7108,5.803,5.7108,5.7108,8200.0],["1996-09-23",5.803,5.803,5.7569,5.7569,16200.0],["1996-09-24",5.7569,5.803,5.7569,5.7569,5600.0],["1996-09-25",5.826,5.849,5.803,5.803,3600.0],["1996-09-26",5.803,5.803,5.7569,5.7569,1000.0],["1996-09-27",5.8015,5.8247,5.8015,5.8015,3600.0],["1996-09-30",5.8943,5.8943,5.8479,5.8479,1200.0],["1996-10-01",5.8014,5.8943,5.755,5.755,14600.0],["1996-10-02",5.8479,5.8479,5.8015,5.8479,1600.0],["1996-10-03",5.8247,5.8247,5.755,5.755,8600.0],["1996-10-04",5.8479,5.8479,5.8247,5.8247,2200.0],["1996-10-07",5.8015,5.8479,5.755,5.8479,14400.0],["1996-10-08",5.8943,5.8943,5.755,5.755,13600.0],["1996-10-09",5.8943,5.8943,5.755,5.755,3600.0],["1996-10-10",5.755,5.8943,5.755,5.8943,2800.0],["1996-10-11",5.8247,5.8943,5.755,5.755,7400.0],["1996-10-14",5.8943,5.8943,5.755,5.755,1000.0],["1996-10-15",5.8943,5.8943,5.8943,5.8943,2000.0],["1996-10-16",5.755,5.8247,5.755,5.8247,4400.0],["1996-10-17",5.755,5.8943,5.755,5.8247,6200.0],["1996-10-18",5.755,5.755,5.755,5.755,2400.0],["1996-10-21",5.7782,5.7782,5.755,5.755,2800.0],["1996-10-22",5.8711,5.8711,5.755,5.8015,5200.0],["1996-10-23",5.755,5.755,5.755,5.755,4200.0],["1996-10-24",5.755,5.8943,5.755,5.8943,3400.0],["1996-10-25",5.8595,5.8943,5.755,5.8015,5200.0],["1996-10-28",5.755,5.8943,5.755,5.8943,1800.0],["1996-10-29",5.7666,5.7666,5.755,5.755,13200.0],["1996-10-30",5.7782,5.7782,5.7782,5.7782,400.0],["1996-10-31",5.8943,5.8943,5.8247,5.8943,1200.0],["1996-11-01",5.8943,5.8943,5.755,5.755,18200.0],["1996-11-04",5.755,5.8943,5.755,5.8943,3200.0],["1996-11-05",5.8943,5.8943,5.8015,5.8015,9000.0],["1996-11-06",5.8943,5.8943,5.8247,5.8943,6600.0],["1996-11-07",5.8943,5.8943,5.8943,5.8943,200.0],["1996-11-08",5.8015,5.8943,5.8015,5.8015,13000.0],["1996-11-11",5.8015,5.8015,5.8015,5.8015,7200.0],["1996-11-12",5.8015,5.8015,5.8015,5.8015,600.0],["1996-11-13",5.7782,5.8015,5.7782,5.8015,1800.0],["1996-11-14",5.8943,5.8943,5.8943,5.8943,600.0],["1996-11-15",5.7782,5.8943,5.7782,5.8943,8400.0],["1996-11-18",5.755,5.8943,5.755,5.755,16800.0],["1996-11-19",5.755,5.755,5.755,5.755,4400.0],["1996-11-20",5.755,5.8015,5.755,5.8015,800.0],["1996-11-21",5.8943,5.8943,5.755,5.755,40200.0],["1996-11-22",5.755,5.8943,5.755,5.755,8000.0],["1996-11-25",5.8943,5.8943,5.8015,5.8015,4800.0],["1996-11-26",5.755,5.755,5.6158,5.755,9800.0],["1996-11-27",5.6622,5.6622,5.6158,5.6158,1400.0],["1996-11-29",5.7202,5.7202,5.6158,5.6158,800.0],["1996-12-02",5.6622,5.7086,5.5694,5.6622,32600.0],["1996-12-03",5.7086,5.7086,5.5694,5.7086,6400.0],["1996-12-04",5.639,5.7086,5.5694,5.5694,2000.0],["1996-12-05",5.5694,5.7318,5.5694,5.6622,22000.0],["1996-12-06",5.6622,5.6854,5.5694,5.5694,18200.0],["1996-12-09",5.639,5.8711,5.5694,5.8015,66600.0],["1996-12-10",5.8943,5.8943,5.755,5.8479,62200.0],["1996-12-11",5.8015,5.8015,5.8015,5.8015,800.0],["1996-12-12",5.6622,5.8015,5.6622,5.8015,600.0],["1996-12-13",5.6622,5.7318,5.6622,5.7318,43400.0],["1996-12-16",5.6622,5.8015,5.6622,5.8015,3400.0],["1996-12-17",5.755,5.755,5.6158,5.6158,13600.0],["1996-12-18",5.6158,5.6854,5.5694,5.639,17200.0],["1996-12-19",5.5694,5.7086,5.5694,5.7086,17000.0],["1996-12-20",5.7086,5.7086,5.5694,5.6622,24000.0],["1996-12-23",5.6738,5.6854,5.6738,5.6854,1200.0],["1996-12-24",5.6854,5.6854,5.6854,5.6854,0.0],["1996-12-26",5.5694,5.6622,5.5694,5.6158,137400.0],["1996-12-27",5.7086,5.7086,5.639,5.639,4200.0],["1996-12-30",5.6858,5.756,5.6156,5.6156,2800.0],["1996-12-31",5.6156,5.756,5.6156,5.756,3800.0],["1997-01-02",5.6156,5.6624,5.5688,5.6624,35600.0],["1997-01-03",5.5688,5.6624,5.5688,5.5922,18200.0],["1997-01-06",5.6624,5.6624,5.5688,5.5688,400.0],["1997-01-07",5.5688,5.6624,5.5688,5.6624,1000.0],["1997-01-08",5.6624,5.8262,5.6624,5.8262,19200.0],["1997-01-09",5.8262,5.99,5.8262,5.99,33200.0],["1997-01-10",5.99,5.99,5.8964,5.8964,5200.0],["1997-01-13",6.0368,6.1304,5.99,6.1304,29800.0],["1997-01-14",6.0836,6.1772,6.0836,6.1421,43800.0],["1997-01-15",6.0836,6.1772,6.0836,6.1772,2800.0],["1997-01-16",6.0836,6.1304,6.0836,6.0836,4800.0],["1997-01-17",6.0836,6.1538,6.0836,6.1538,2400.0],["1997-01-20",6.1538,6.1538,6.1538,6.1538,0.0],["1997-01-21",6.224,6.224,6.224,6.224,1800.0],["1997-01-22",6.1772,6.224,6.0836,6.224,13000.0],["1997-01-23",6.1538,6.224,6.1538,6.1772,10200.0],["1997-01-24",6.224,6.224,6.1772,6.1772,3200.0],["1997-01-27",6.224,6.224,6.0836,6.1538,3400.0],["1997-01-28",6.224,6.224,6.0836,6.2006,10800.0],["1997-01-29",6.1304,6.224,6.1304,6.1304,11000.0],["1997-01-30",6.2708,6.2708,6.1304,6.2708,2600.0],["1997-01-31",6.1304,6.1772,6.1304,6.1772,4800.0],["1997-02-03",6.1772,6.3176,6.1304,6.3176,14400.0],["1997-02-04",6.3644,6.3644,6.3293,6.3293,2800.0],["1997-02-05",6.2942,6.341,6.2942,6.341,8400.0],["1997-02-06",6.4112,6.5515,6.3644,6.5515,21400.0],["1997-02-07",6.5515,6.7855,6.5515,6.5983,46200.0],["1997-02-10",6.6451,6.8323,6.6451,6.7153,21800.0],["1997-02-11",6.8323,6.8323,6.5983,6.6919,20400.0],["1997-02-12",6.5983,6.7387,6.5983,6.6919,15400.0],["1997-02-13",6.5515,6.7387,6.5515,6.7387,2400.0],["1997-02-14",6.7855,6.8791,6.6919,6.6919,9400.0],["1997-02-18",6.6919,6.7855,6.6919,6.7855,7400.0],["1997-02-19",6.6919,6.7855,6.6919,6.7855,14600.0],["1997-02-20",6.6919,6.7855,6.6919,6.6919,1200.0],["1997-02-21",6.7855,6.7855,6.6217,6.7387,48400.0],["1997-02-24",6.6451,6.7855,6.6451,6.7855,34400.0],["1997-02-25",6.7387,6.8791,6.7387,6.8791,4200.0],["1997-02-26",6.6451,6.7387,6.5515,6.7387,23200.0],["1997-02-27",6.6451,6.6451,6.5515,6.6451,11000.0],["1997-02-28",6.6919,6.6919,6.6451,6.6451,8400.0],["1997-03-03",6.6451,6.6451,6.5632,6.5632,1000.0],["1997-03-04",6.6919,6.6919,6.5515,6.5983,59400.0],["1997-03-05",6.6919,6.6919,6.5047,6.5047,3200.0],["1997-03-06",6.5048,6.6919,6.458,6.4814,76800.0],["1997-03-07",6.4346,6.5515,6.4112,6.4112,3400.0],["1997-03-10",6.5983,6.5983,6.3878,6.3878,8400.0],["1997-03-11",6.3878,6.458,6.2708,6.458,88200.0],["1997-03-12",6.458,6.5047,6.3176,6.5047,6400.0],["1997-03-13",6.3644,6.458,6.3176,6.3878,22000.0],["1997-03-14",6.458,6.458,6.458,6.458,6400.0],["1997-03-17",6.3644,6.5048,6.3176,6.3176,49800.0],["1997-03-18",6.3176,6.5048,6.3176,6.3176,3000.0],["1997-03-19",6.5048,6.5048,6.4112,6.4112,1200.0],["1997-03-20",6.4112,6.458,6.2708,6.458,35800.0],["1997-03-21",6.458,6.458,6.2708,6.2825,30600.0],["1997-03-24",6.2708,6.2708,6.2708,6.2708,10200.0],["1997-03-25",6.4112,6.4112,6.224,6.3644,6400.0],["1997-03-26",6.3644,6.3644,6.2708,6.2708,3800.0],["1997-03-27",6.2236,6.2708,6.0822,6.2236,29400.0],["1997-03-31",6.2236,6.2236,5.6107,5.7521,96000.0],["1997-04-01",5.705,5.8464,5.6107,5.8464,32800.0],["1997-04-02",5.6107,5.8464,5.5635,5.5635,7400.0],["1997-04-03",5.6578,5.8464,5.5635,5.7993,21800.0],["1997-04-04",5.7521,5.7521,5.6578,5.7521,4200.0],["1997-04-07",5.7993,5.7993,5.5635,5.5635,800.0],["1997-04-08",5.7993,5.7993,5.5635,5.6578,2800.0],["1997-04-09",5.7993,5.7993,5.6343,5.6814,16600.0],["1997-04-10",5.7993,5.7993,5.6814,5.7993,22600.0],["1997-04-11",5.7993,5.7993,5.5635,5.5635,4000.0],["1997-04-14",5.705,6.3886,5.5635,6.1529,128000.0],["1997-04-15",6.1293,6.3651,6.1293,6.3651,2000.0],["1997-04-16",6.2708,6.4358,6.1293,6.1293,37600.0],["1997-04-17",6.2236,6.2236,6.2236,6.2236,1200.0],["1997-04-18",6.3179,6.3179,6.1293,6.1293,6200.0],["1997-04-21",6.3179,6.3179,6.1293,6.1293,1600.0],["1997-04-22",6.3179,6.3179,6.3179,6.3179,400.0],["1997-04-23",6.3179,6.4122,6.1529,6.1529,32400.0],["1997-04-24",6.3651,6.4122,6.1765,6.1765,48600.0],["1997-04-25",6.4122,6.4122,6.4004,6.4122,17000.0],["1997-04-28",6.4122,6.4122,6.1765,6.2236,11400.0],["1997-04-29",6.4122,6.5065,6.2118,6.3179,14600.0],["1997-04-30",6.2236,6.5065,6.2236,6.2236,5200.0],["1997-05-01",6.2236,6.5065,6.2236,6.2472,21800.0],["1997-05-02",6.4594,6.4594,6.3651,6.3651,5400.0],["1997-05-05",6.3651,6.3651,6.3651,6.3651,0.0],["1997-05-06",6.3651,6.3651,6.3651,6.3651,0.0],["1997-05-07",6.2708,6.4122,6.2708,6.2708,2200.0],["1997-05-08",6.5537,6.5537,6.2708,6.2708,3000.0],["1997-05-09",6.2708,6.5537,6.2708,6.5537,2600.0],["1997-05-12",6.2708,6.5537,6.2708,6.5537,600.0],["1997-05-13",6.2708,6.5537,6.1765,6.1765,17000.0],["1997-05-14",6.4594,6.9544,6.1765,6.7423,103000.0],["1997-05-15",6.6008,6.6951,6.4122,6.4122,8600.0],["1997-05-16",6.6951,6.7894,6.5065,6.6244,39800.0],["1997-05-19",6.6008,6.8366,6.5537,6.648,4800.0],["1997-05-20",6.5537,6.8365,6.5537,6.5537,22800.0],["1997-05-21",6.6008,6.6008,6.6008,6.6008,1600.0],["1997-05-22",6.7187,6.7187,6.7187,6.7187,600.0],["1997-05-23",6.8366,6.8366,6.8366,6.8366,200.0],["1997-05-27",6.8365,6.8365,6.5537,6.5537,13400.0],["1997-05-28",6.8366,6.8366,6.5537,6.8366,25200.0],["1997-05-29",6.5537,6.8366,6.5537,6.8366,1000.0],["1997-05-30",6.5537,6.8366,6.5537,6.8366,8200.0],["1997-06-02",6.8366,6.8366,6.8366,6.8366,2400.0],["1997-06-03",6.8837,6.8837,6.6008,6.6008,2400.0],["1997-06-04",6.6008,6.6951,6.6008,6.6008,3800.0],["1997-06-05",6.8366,6.8366,6.6008,6.7187,3600.0],["1997-06-06",6.6008,6.7658,6.5772,6.7423,35600.0],["1997-06-09",6.6715,6.6715,6.4122,6.6008,17200.0],["1997-06-10",6.6008,6.6008,6.3297,6.3297,69800.0],["1997-06-11",6.6951,6.6951,6.4122,6.4122,2000.0],["1997-06-12",6.5301,6.6951,6.4122,6.6951,18800.0],["1997-06-13",6.6951,6.6951,6.4122,6.648,9400.0],["1997-06-16",6.6951,6.6951,6.4122,6.6951,3000.0],["1997-06-17",6.6951,6.6951,6.4122,6.4122,13800.0],["1997-06-18",6.6951,6.6951,6.4122,6.5772,4400.0],["1997-06-19",6.6951,6.6951,6.3651,6.4829,51600.0],["1997-06-20",6.6008,6.6008,6.3651,6.4829,24000.0],["1997-06-23",6.3651,6.6008,6.3651,6.3651,7000.0],["1997-06-24",6.4594,6.6008,6.3651,6.3651,20600.0],["1997-06-25",6.4594,6.6008,6.3179,6.6008,4600.0],["1997-06-26",6.4594,6.6008,6.3179,6.6008,2400.0],["1997-06-27",6.3689,6.3689,6.3689,6.3689,1200.0],["1997-06-30",6.3689,6.654,6.3689,6.3689,16600.0],["1997-07-01",6.3689,6.559,6.3689,6.4164,11200.0],["1997-07-02",6.6065,6.6065,6.3689,6.3689,1800.0],["1997-07-03",6.559,6.559,6.3689,6.4164,12200.0],["1997-07-07",6.3689,6.6065,6.3689,6.3689,4400.0],["1997-07-08",6.3689,6.6065,6.3689,6.5115,11600.0],["1997-07-09",6.4164,6.6065,6.4164,6.6065,400.0],["1997-07-10",6.5115,6.559,6.4164,6.5115,8200.0],["1997-07-11",6.6065,6.6065,6.6065,6.6065,400.0],["1997-07-14",6.3689,6.3689,6.3689,6.3689,25000.0],["1997-07-15",6.4877,6.6065,6.4402,6.4402,4600.0],["1997-07-16",6.559,6.6065,6.4639,6.4996,16600.0],["1997-07-17",6.6065,6.6065,6.4639,6.4639,11000.0],["1997-07-18",6.4639,6.4639,6.4164,6.4164,3600.0],["1997-07-21",6.4164,6.4639,6.3689,6.4164,40400.0],["1997-07-22",6.3689,6.559,6.3213,6.3926,64400.0],["1997-07-23",6.6065,6.6065,6.4639,6.4639,11200.0],["1997-07-24",6.5352,6.6778,6.5115,6.654,56800.0],["1997-07-25",6.7016,6.7135,6.654,6.7135,37400.0],["1997-07-28",6.654,6.7253,6.654,6.7253,7800.0],["1997-07-29",6.7253,6.7253,6.654,6.7016,12000.0],["1997-07-30",6.654,6.7491,6.654,6.7491,13000.0],["1997-07-31",6.6778,6.7016,6.6065,6.6065,3000.0],["1997-08-01",6.6065,6.8442,6.6065,6.8442,20800.0],["1997-08-04",6.654,6.8442,6.654,6.7491,26800.0],["1997-08-05",6.8442,6.8442,6.7016,6.8442,22200.0],["1997-08-06",6.7016,6.8442,6.7016,6.8442,7400.0],["1997-08-07",6.8442,6.8442,6.7016,6.8442,3800.0],["1997-08-08",6.8442,6.8442,6.7016,6.7016,2400.0],["1997-08-11",6.7016,6.7016,6.7016,6.7016,600.0],["1997-08-12",6.8917,6.963,6.7491,6.7491,20600.0],["1997-08-13",6.7491,6.7491,6.7491,6.7491,0.0],["1997-08-14",6.7966,6.8917,6.7729,6.7729,9600.0],["1997-08-15",6.7491,6.9867,6.7016,6.7016,16400.0],["1997-08-18",6.9392,6.9392,6.7016,6.7016,2200.0],["1997-08-19",6.7491,6.9392,6.7491,6.7966,3400.0],["1997-08-20",6.9867,6.9867,6.7016,6.8917,33800.0],["1997-08-21",6.7016,6.7016,6.7016,6.7016,4800.0],["1997-08-22",6.7016,6.8442,6.6065,6.6065,15000.0],["1997-08-25",6.559,6.559,6.559,6.559,200.0],["1997-08-26",6.6303,6.7016,6.6065,6.6065,10800.0],["1997-08-27",6.7966,6.7966,6.7966,6.7966,2200.0],["1997-08-28",6.8442,6.8442,6.8442,6.8442,200.0],["1997-08-29",6.8917,6.8917,6.8917,6.8917,20200.0],["1997-09-02",6.654,6.8442,6.654,6.8442,1600.0],["1997-09-03",6.8917,6.8917,6.654,6.654,5200.0],["1997-09-04",6.654,7.0343,6.654,6.9867,32600.0],["1997-09-05",7.0343,7.0343,6.7966,6.8917,5200.0],["1997-09-08",7.0343,7.0343,6.9392,7.0343,4200.0],["1997-09-09",6.7966,6.9392,6.7016,6.8442,30600.0],["1997-09-10",6.7491,6.9867,6.7491,6.9867,18600.0],["1997-09-11",6.8917,6.9867,6.7491,6.9867,3800.0],["1997-09-12",6.7491,6.7491,6.7491,6.7491,3600.0],["1997-09-15",6.9867,6.9867,6.7491,6.9867,20000.0],["1997-09-16",6.8917,7.0818,6.8917,6.8917,11200.0],["1997-09-17",7.1293,7.1293,7.1293,7.1293,1200.0],["1997-09-18",7.1293,7.1293,6.8917,7.0343,5400.0],["1997-09-19",6.9392,7.0818,6.9392,7.0818,4600.0],["1997-09-22",6.9867,7.1293,6.9867,6.9867,30800.0],["1997-09-23",7.0818,7.2719,6.9867,7.2244,22400.0],["1997-09-24",7.2244,7.2719,7.1769,7.2719,14400.0],["1997-09-25",7.0818,7.0818,7.0818,7.0818,1200.0],["1997-09-26",7.0818,7.2244,7.0818,7.2244,4600.0],["1997-09-29",7.1823,7.3738,7.1823,7.2301,9400.0],["1997-09-30",7.3738,7.4217,7.3259,7.3259,13000.0],["1997-10-01",7.4217,7.5653,7.3738,7.5653,36400.0],["1997-10-02",7.9484,8.0441,7.5653,7.8526,21400.0],["1997-10-03",7.5653,7.9962,7.5653,7.9962,20400.0],["1997-10-06",7.7568,7.9005,7.7568,7.8526,13600.0],["1997-10-07",7.9005,7.9484,7.7568,7.7568,8200.0],["1997-10-08",7.8526,7.9962,7.7808,7.9962,36600.0],["1997-10-09",7.9005,8.0202,7.9005,7.9723,7200.0],["1997-10-10",7.9962,7.9962,7.9962,7.9962,5000.0],["1997-10-13",7.8526,8.1399,7.8526,8.0441,5000.0],["1997-10-14",7.8526,8.092,7.8526,8.0441,9400.0],["1997-10-15",7.8047,7.9484,7.8047,7.9484,2000.0],["1997-10-16",7.9484,8.0202,7.9484,8.0202,800.0],["1997-10-17",7.9005,7.9484,7.5653,7.7927,36000.0],["1997-10-20",7.9484,7.9962,7.8287,7.9962,15800.0],["1997-10-21",7.9962,8.0441,7.9005,7.9005,8400.0],["1997-10-22",8.092,8.092,7.9005,8.0441,23200.0],["1997-10-23",8.0441,8.1399,7.9962,8.0441,13400.0],["1997-10-24",8.2356,8.2356,7.9484,7.9484,26200.0],["1997-10-27",8.2356,8.2356,7.6611,7.6611,48200.0],["1997-10-28",7.4695,7.685,7.3738,7.685,10200.0],["1997-10-29",7.685,7.8047,7.6371,7.8047,13400.0],["1997-10-30",7.6611,7.7568,7.4456,7.7568,8600.0],["1997-10-31",7.7568,7.7568,7.4695,7.7568,3000.0],["1997-11-03",7.8047,7.8047,7.5174,7.5174,6600.0],["1997-11-04",7.6611,7.6611,7.6611,7.6611,800.0],["1997-11-05",7.7089,7.7089,7.7089,7.7089,200.0],["1997-11-06",7.5653,7.5653,7.5653,7.5653,800.0],["1997-11-07",7.4217,7.6371,7.4217,7.6371,2200.0],["1997-11-10",7.5892,7.7568,7.5892,7.6132,7800.0],["1997-11-11",7.6611,7.7568,7.5653,7.6611,9000.0],["1997-11-12",7.6132,7.6611,7.4695,7.6132,10200.0],["1997-11-13",7.5174,7.6371,7.4695,7.6371,14400.0],["1997-11-14",7.685,7.7568,7.685,7.7568,6400.0],["1997-11-17",7.8047,7.8047,7.8047,7.8047,1200.0],["1997-11-18",7.6611,7.7089,7.6611,7.7089,3000.0],["1997-11-19",7.6611,7.7568,7.6611,7.7568,16000.0],["1997-11-20",7.685,7.7449,7.6012,7.6012,29000.0],["1997-11-21",7.6132,7.7329,7.5653,7.6371,31800.0],["1997-11-24",7.709,7.709,7.4935,7.4935,17600.0],["1997-11-25",7.5174,7.6611,7.4695,7.4695,13000.0],["1997-11-26",7.4217,7.6611,7.4217,7.4456,12200.0],["1997-11-28",7.6252,7.6611,7.5234,7.6611,7200.0],["1997-12-01",7.6611,7.7329,7.5473,7.7329,36800.0],["1997-12-02",7.8047,7.8047,7.7089,7.7089,1400.0],["1997-12-03",7.709,7.8765,7.6132,7.8765,38800.0],["1997-12-04",7.8765,7.8765,7.8047,7.8526,7800.0],["1997-12-05",7.8406,7.8765,7.8406,7.8765,6000.0],["1997-12-08",7.8047,7.9005,7.8047,7.9005,19400.0],["1997-12-09",7.9005,8.0202,7.9005,7.9962,12600.0],["1997-12-10",7.9005,7.9364,7.8287,7.9005,13000.0],["1997-12-11",7.8287,7.9244,7.8287,7.8287,18000.0],["1997-12-12",7.8287,7.8287,7.8047,7.8047,11000.0],["1997-12-15",7.8526,7.8526,7.7568,7.8526,11800.0],["1997-12-16",7.7808,7.9484,7.7568,7.8526,12000.0],["1997-12-17",7.9484,7.9484,7.8526,7.9484,18800.0],["1997-12-18",7.9484,7.9962,7.9005,7.9005,11600.0],["1997-12-19",7.9005,8.0441,7.8526,8.0441,29800.0],["1997-12-22",8.0202,8.0202,7.9065,7.9244,7600.0],["1997-12-23",7.9962,8.1279,7.9484,7.9962,5000.0],["1997-12-24",7.8526,7.8526,7.8526,7.8526,400.0],["1997-12-26",8.0441,8.1279,7.9723,8.0202,17000.0],["1997-12-29",7.9093,8.3915,7.9093,8.3433,37400.0],["1997-12-30",8.2951,8.5844,8.2951,8.4639,43400.0],["1997-12-31",8.3674,8.5844,8.3433,8.3433,4200.0],["1998-01-02",8.3433,8.488,8.3433,8.488,6600.0],["1998-01-05",8.488,8.5844,8.3433,8.4639,18000.0],["1998-01-06",8.4096,8.5362,8.3192,8.5362,16400.0],["1998-01-07",8.3433,8.488,8.2951,8.3915,29800.0],["1998-01-08",8.3915,8.3915,8.2951,8.2951,6400.0],["1998-01-09",8.2951,8.3915,8.1504,8.1986,29600.0],["1998-01-12",8.0539,8.2951,8.0539,8.1745,6400.0],["1998-01-13",8.1022,8.3192,8.1022,8.3192,3600.0],["1998-01-14",8.4036,8.4398,8.4036,8.4156,5200.0],["1998-01-15",8.4156,8.4398,8.3674,8.4398,5600.0],["1998-01-16",8.4398,8.5362,8.2951,8.5362,25200.0],["1998-01-20",8.8256,9.3078,8.8256,9.1149,31400.0],["1998-01-21",9.1149,9.332,9.1149,9.139,32800.0],["1998-01-22",9.3078,9.3078,9.0667,9.139,25200.0],["1998-01-23",9.1632,9.3561,9.1632,9.3561,58800.0],["1998-01-26",9.4525,9.4525,9.1632,9.2114,13600.0],["1998-01-27",9.2476,9.2476,9.1391,9.1632,10800.0],["1998-01-28",9.3078,9.4043,9.1873,9.4043,12000.0],["1998-01-29",9.4043,9.4043,9.3561,9.4043,9400.0],["1998-01-30",9.2596,9.3561,9.2114,9.3561,19000.0],["1998-02-02",9.2717,9.3561,9.2114,9.3561,34600.0],["1998-02-03",9.2596,9.3561,9.2114,9.3561,13400.0],["1998-02-04",9.3561,9.3561,9.3561,9.3561,0.0],["1998-02-05",9.2596,9.2837,9.2114,9.2837,17800.0],["1998-02-06",9.2596,9.3561,9.2114,9.3561,5200.0],["1998-02-09",9.3561,9.3561,9.2596,9.2596,8200.0],["1998-02-10",9.2837,9.3561,9.2837,9.3561,11200.0],["1998-02-11",9.3561,9.3561,9.3561,9.3561,0.0],["1998-02-12",9.2114,9.3561,9.2114,9.2837,9400.0],["1998-02-13",9.2837,9.3199,9.2837,9.2837,12400.0],["1998-02-17",9.2837,9.3802,9.2837,9.3802,9200.0],["1998-02-18",9.2837,9.4525,9.2837,9.4525,13600.0],["1998-02-19",9.3561,9.4525,9.3561,9.4164,6600.0],["1998-02-20",9.4525,9.4525,9.4043,9.4164,7000.0],["1998-02-23",9.3561,9.4525,9.3561,9.3561,24200.0],["1998-02-24",9.3561,9.7901,9.3561,9.7901,50600.0],["1998-02-25",9.8383,9.9589,9.5731,9.9589,11000.0],["1998-02-26",10.0313,10.4171,9.9469,10.2242,49200.0],["1998-02-27",10.2242,10.4171,10.1277,10.1759,16600.0],["1998-03-02",10.2242,10.3688,10.2,10.2,5600.0],["1998-03-03",10.1277,10.3688,10.1277,10.3688,6000.0],["1998-03-04",10.3688,10.3688,10.1277,10.2724,10400.0],["1998-03-05",10.1277,10.2965,10.1277,10.1759,8600.0],["1998-03-06",10.2242,10.4171,10.2242,10.3206,59600.0],["1998-03-09",10.2242,10.4171,10.2242,10.2724,22400.0],["1998-03-10",10.2724,10.61,10.2242,10.61,30800.0],["1998-03-11",10.4171,11.1405,10.4171,10.9958,166000.0],["1998-03-12",11.0923,11.0923,10.5618,10.5859,216000.0],["1998-03-13",10.5618,10.6341,10.393,10.5618,31000.0],["1998-03-16",10.3206,10.4412,10.2242,10.3508,47600.0],["1998-03-17",10.4171,10.4171,10.1277,10.2603,11600.0],["1998-03-18",10.2603,10.3447,10.1277,10.2724,11200.0],["1998-03-19",10.2242,10.5618,10.2242,10.5618,79800.0],["1998-03-20",10.61,10.61,10.4653,10.61,8600.0],["1998-03-23",10.5015,10.5376,10.4653,10.5256,8400.0],["1998-03-24",10.4412,10.4412,10.3688,10.393,10400.0],["1998-03-25",10.5135,10.5135,10.3447,10.5135,26400.0],["1998-03-26",10.5135,10.5135,10.5135,10.5135,0.0],["1998-03-27",10.5135,10.5135,10.3688,10.3688,19000.0],["1998-03-30",10.33,10.5968,10.33,10.4755,26400.0],["1998-03-31",10.6453,10.7423,10.6453,10.7423,26600.0],["1998-04-01",10.7665,10.8635,10.718,10.8635,20200.0],["1998-04-02",10.8635,10.912,10.8271,10.8271,9400.0],["1998-04-03",11.009,11.009,10.9848,10.9848,400.0],["1998-04-06",10.7665,10.9605,10.7665,10.7908,1200.0],["1998-04-07",10.7665,11.009,10.6695,10.7302,19800.0],["1998-04-08",10.6695,10.6695,10.0694,10.4028,71800.0],["1998-04-09",10.4028,10.4028,10.1845,10.3543,5600.0],["1998-04-13",10.4028,10.4513,10.1846,10.4513,14400.0],["1998-04-14",10.5725,10.7423,10.5725,10.6695,34800.0],["1998-04-15",10.524,10.6938,10.524,10.6695,1200.0],["1998-04-16",10.6938,10.6938,10.3785,10.6695,4200.0],["1998-04-17",10.33,10.5725,10.33,10.4149,8200.0],["1998-04-20",10.233,10.621,10.233,10.621,6200.0],["1998-04-21",10.6695,10.6695,10.4513,10.4513,600.0],["1998-04-22",10.4755,10.718,10.4755,10.718,10800.0],["1998-04-23",10.6695,10.8635,10.4755,10.621,83400.0],["1998-04-24",10.815,10.815,10.2816,10.2816,30200.0],["1998-04-27",10.4513,10.4513,9.9906,9.9906,10000.0],["1998-04-28",10.3785,10.3785,10.1846,10.2088,1400.0],["1998-04-29",10.0876,10.0876,9.8693,9.8693,16000.0],["1998-04-30",9.8451,10.0876,9.8451,10.0876,22400.0],["1998-05-01",10.2815,10.3058,10.0391,10.3058,19800.0],["1998-05-04",10.3785,10.3785,10.2815,10.3785,1800.0],["1998-05-05",10.3058,10.3785,10.3058,10.3785,7600.0],["1998-05-06",10.4998,10.4998,10.2694,10.3543,26400.0],["1998-05-07",10.2815,10.3785,10.2815,10.3725,26200.0],["1998-05-08",10.33,10.4998,10.33,10.3664,44000.0],["1998-05-11",10.33,10.3422,10.33,10.33,6600.0],["1998-05-12",10.33,10.5968,10.33,10.4513,38200.0],["1998-05-13",10.5725,10.621,10.4755,10.4755,9200.0],["1998-05-14",10.5604,10.621,10.4755,10.621,12600.0],["1998-05-15",10.427,10.6695,10.427,10.6695,12200.0],["1998-05-18",10.427,10.6695,10.427,10.524,12200.0],["1998-05-19",10.4755,10.5483,10.4755,10.5483,12600.0],["1998-05-20",10.5725,10.5725,10.5725,10.5725,200.0],["1998-05-21",10.5725,10.6695,10.4998,10.5483,15000.0],["1998-05-22",10.4755,10.4755,10.3785,10.3785,8600.0],["1998-05-26",10.3846,10.3846,10.3846,10.3846,2200.0],["1998-05-27",10.6695,10.6695,10.3785,10.4755,27600.0],["1998-05-28",10.4634,10.4755,10.4634,10.4755,7800.0],["1998-05-29",10.5119,10.5119,10.427,10.427,2000.0],["1998-06-01",10.427,10.5968,10.427,10.4998,13400.0],["1998-06-02",10.6695,10.6695,10.4513,10.4755,2200.0],["1998-06-03",10.621,10.621,10.4028,10.4755,37400.0],["1998-06-04",10.621,10.621,10.4513,10.4755,11000.0],["1998-06-05",10.4513,10.5725,10.4513,10.4755,15800.0],["1998-06-08",10.5725,10.6695,10.524,10.5968,12800.0],["1998-06-09",10.5968,10.5968,10.4755,10.4755,3400.0],["1998-06-10",10.4998,10.5362,10.427,10.4755,20800.0],["1998-06-11",10.4755,10.5483,10.4513,10.5483,14600.0],["1998-06-12",10.4513,10.4513,10.4513,10.4513,11400.0],["1998-06-15",10.4513,10.5725,10.4513,10.4513,63000.0],["1998-06-16",10.5725,10.5725,10.4513,10.5725,2400.0],["1998-06-17",10.4755,10.6362,10.4755,10.5604,6200.0],["1998-06-18",10.4755,10.5725,10.4513,10.4513,20000.0],["1998-06-19",10.4513,10.5725,10.4513,10.4998,15000.0],["1998-06-22",10.4755,10.5604,10.4513,10.5604,50000.0],["1998-06-23",10.4513,10.5604,10.4513,10.4755,9200.0],["1998-06-24",10.6695,10.6695,10.4998,10.5483,6000.0],["1998-06-25",10.5604,10.6695,10.5604,10.5604,4400.0],["1998-06-26",10.5604,10.6695,10.5604,10.621,6000.0],["1998-06-29",10.7312,10.78,10.722,10.7586,26000.0],["1998-06-30",10.7586,10.783,10.7342,10.783,73200.0],["1998-07-01",10.783,10.783,10.5391,10.5879,24600.0],["1998-07-02",10.7342,10.7342,10.5391,10.6366,1400.0],["1998-07-06",10.6366,10.6549,10.5391,10.6549,2400.0],["1998-07-07",10.6123,10.783,10.6123,10.783,5000.0],["1998-07-08",10.7342,10.783,10.7342,10.783,2600.0],["1998-07-09",10.783,10.783,10.783,10.783,0.0],["1998-07-10",10.783,11.0148,10.5391,11.0148,27000.0],["1998-07-13",11.2222,11.2222,10.905,10.9294,17400.0],["1998-07-14",10.905,10.9294,10.5879,10.8074,33200.0],["1998-07-15",10.7281,10.7342,10.5391,10.6732,16400.0],["1998-07-16",10.7586,11.027,10.7342,10.905,30800.0],["1998-07-17",11.0026,11.0026,10.783,10.783,27400.0],["1998-07-20",10.7342,10.783,10.7342,10.783,4400.0],["1998-07-21",10.9294,10.9294,10.6854,10.8318,15800.0],["1998-07-22",10.905,10.9294,10.7342,10.783,45000.0],["1998-07-23",10.783,10.783,10.783,10.783,0.0],["1998-07-24",10.8806,10.8806,10.6854,10.6854,4000.0],["1998-07-27",10.8318,10.8318,10.5696,10.5696,2800.0],["1998-07-28",10.5391,10.5391,10.4903,10.5269,13200.0],["1998-07-29",10.5147,10.5391,10.5147,10.5147,1400.0],["1998-07-30",10.5879,10.5879,10.5269,10.5269,1600.0],["1998-07-31",10.5879,10.5879,10.4903,10.5147,14400.0],["1998-08-03",10.5147,10.5147,10.2341,10.2341,28200.0],["1998-08-04",10.2707,10.3439,10.1609,10.1609,4600.0],["1998-08-05",10.1487,10.1487,9.9536,9.9536,10800.0],["1998-08-06",9.9536,9.9536,9.9536,9.9536,2000.0],["1998-08-07",10.1731,10.3012,10.0023,10.1487,22600.0],["1998-08-10",10.3439,10.3439,10.0511,10.0511,400.0],["1998-08-11",9.9536,9.978,9.9536,9.978,3800.0],["1998-08-12",10.0877,10.0877,10.0206,10.0511,22200.0],["1998-08-13",10.0024,10.1487,10.0024,10.0755,8600.0],["1998-08-14",10.0024,10.1487,10.0024,10.0999,8200.0],["1998-08-17",10.0511,10.2951,10.0024,10.0146,6200.0],["1998-08-18",10.3195,10.3195,10.0267,10.0267,1400.0],["1998-08-19",10.0511,10.0511,10.0267,10.0267,1400.0],["1998-08-20",10.0389,10.0389,10.0389,10.0389,400.0],["1998-08-21",10.1975,10.1975,10.0511,10.0511,1000.0],["1998-08-24",10.0267,10.106,10.0267,10.106,5200.0],["1998-08-25",10.1731,10.2219,10.0511,10.0511,31800.0],["1998-08-26",10.0511,10.2219,10.0511,10.2219,6000.0],["1998-08-27",10.0267,10.0267,9.856,9.9048,53800.0],["1998-08-28",9.8072,10.2951,9.8072,9.9048,34400.0],["1998-08-31",9.8926,9.8926,9.7584,9.7706,14200.0],["1998-09-01",9.7096,9.9536,9.5632,9.734,19000.0],["1998-09-02",9.7584,10.1975,9.7584,9.9536,16800.0],["1998-09-03",9.9536,10.0999,9.7584,9.7584,3000.0],["1998-09-04",10.0511,10.0511,9.9048,10.0023,5200.0],["1998-09-08",10.2036,10.2036,9.9627,10.0755,35800.0],["1998-09-09",9.8072,9.9536,9.5632,9.5632,18600.0],["1998-09-10",9.4656,9.6608,9.1241,9.6486,20000.0],["1998-09-11",9.2217,9.7584,9.2217,9.7584,16400.0],["1998-09-14",9.7584,9.7584,9.1729,9.1729,3800.0],["1998-09-15",9.3681,9.4412,9.1729,9.3193,9800.0],["1998-09-16",9.1729,9.6608,9.1729,9.5632,2200.0],["1998-09-17",9.3681,9.612,9.1729,9.612,16400.0],["1998-09-18",9.6608,9.7096,9.612,9.7096,25200.0],["1998-09-21",9.7096,9.7584,9.7096,9.7584,10800.0],["1998-09-22",9.7584,10.0511,9.7584,10.0511,29800.0],["1998-09-23",10.0999,10.1609,10.0999,10.1609,30800.0],["1998-09-24",10.1487,10.3439,10.1243,10.3439,15000.0],["1998-09-25",10.0024,10.3927,10.0024,10.2707,13800.0],["1998-09-28",10.3195,10.4903,10.3195,10.4415,7200.0],["1998-09-29",10.7027,10.7027,10.2117,10.2117,25200.0],["1998-09-30",10.224,10.5063,10.0644,10.5063,54000.0],["1998-10-01",10.2608,10.4081,10.0153,10.0153,11600.0],["1998-10-02",10.0644,10.3345,10.0153,10.2608,13000.0],["1998-10-05",10.224,10.224,9.9171,10.2117,6800.0],["1998-10-06",9.9172,10.2117,9.9172,10.1135,2800.0],["1998-10-07",10.0153,10.2117,9.819,10.2117,24600.0],["1998-10-08",10.2117,10.2117,9.4262,9.819,33000.0],["1998-10-09",9.6962,9.9662,9.5244,9.7944,12000.0],["1998-10-12",10.0153,10.1135,10.0153,10.1135,7200.0],["1998-10-13",10.2117,10.2117,9.8312,10.0153,16200.0],["1998-10-14",9.819,10.2854,9.819,10.2854,1800.0],["1998-10-15",10.2363,10.2854,10.2363,10.2669,22800.0],["1998-10-16",10.2854,10.9359,10.2485,10.9359,37600.0],["1998-10-19",10.6045,10.8499,10.5063,10.8009,9000.0],["1998-10-20",10.9481,10.9481,10.6904,10.85,21200.0],["1998-10-21",10.764,11.2427,10.4572,10.9481,20600.0],["1998-10-22",10.9481,11.39,10.8499,10.9727,45000.0],["1998-10-23",10.9972,10.9972,10.6781,10.7027,33600.0],["1998-10-26",10.6536,10.8009,10.5308,10.6045,67400.0],["1998-10-27",10.7518,10.8254,10.5554,10.6781,6800.0],["1998-10-28",10.8745,10.8745,10.6168,10.85,14400.0],["1998-10-29",10.8499,10.8745,10.5554,10.7027,18400.0],["1998-10-30",10.8499,11.0218,10.6045,10.7027,15600.0],["1998-11-02",11.39,11.5864,10.7027,11.12,49500.0],["1998-11-03",11.2427,11.3409,10.7518,11.3409,52500.0],["1998-11-04",11.5864,11.5864,10.899,10.899,37400.0],["1998-11-05",10.899,11.1445,10.8499,11.1445,15200.0],["1998-11-06",11.3409,11.3409,11.0463,11.1936,27200.0],["1998-11-09",11.3409,11.3409,11.0954,11.1936,16500.0],["1998-11-10",11.1936,11.3409,11.1936,11.2918,13600.0],["1998-11-11",11.3409,11.3409,10.8009,10.9972,7000.0],["1998-11-12",10.899,10.9972,10.8254,10.8684,5400.0],["1998-11-13",10.7763,10.899,10.7518,10.7518,4100.0],["1998-11-16",10.9972,10.9972,10.7518,10.9972,11500.0],["1998-11-17",10.9972,10.9972,10.7518,10.7518,13500.0],["1998-11-18",10.899,10.899,10.6045,10.8009,12700.0],["1998-11-19",10.8008,10.899,10.6045,10.899,7600.0],["1998-11-20",10.6536,10.899,10.6045,10.8745,9500.0],["1998-11-23",10.9481,10.9972,10.7518,10.7518,3400.0],["1998-11-24",10.6045,10.899,10.5063,10.899,20700.0],["1998-11-25",11.0954,11.0954,10.5554,10.7027,11500.0],["1998-11-27",10.7027,10.7027,10.5063,10.5308,1400.0],["1998-11-30",10.6045,10.6045,10.4572,10.4572,11400.0],["1998-12-01",10.6045,10.7027,10.4572,10.6045,4600.0],["1998-12-02",10.5063,10.6045,10.5063,10.5677,1500.0],["1998-12-03",10.6045,10.6045,10.5063,10.6045,6100.0],["1998-12-04",10.6045,10.7027,10.4572,10.6781,17000.0],["1998-12-07",10.7027,10.7027,10.4326,10.5799,10600.0],["1998-12-08",10.5799,10.5799,10.4326,10.4326,16100.0],["1998-12-09",10.6536,10.6536,10.4081,10.4572,20800.0],["1998-12-10",10.5063,10.5554,10.4817,10.5554,2900.0],["1998-12-11",10.359,10.4572,10.3099,10.4572,10500.0],["1998-12-14",10.4081,10.6781,10.2363,10.4572,24700.0],["1998-12-15",10.4081,10.7027,10.2608,10.2608,7200.0],["1998-12-16",10.7027,10.8009,10.3099,10.8009,13900.0],["1998-12-17",10.8009,11.3409,10.7027,11.0954,16500.0],["1998-12-18",10.85,10.9727,10.3099,10.7518,47700.0],["1998-12-21",10.7518,11.0954,10.7027,10.9972,11400.0],["1998-12-22",10.7027,11.2918,10.6536,11.2918,18100.0],["1998-12-23",11.2427,11.2427,10.8499,10.899,11400.0],["1998-12-24",11.2918,11.2918,10.9972,10.9972,15600.0],["1998-12-28",11.2918,11.2918,10.9236,10.9236,13500.0],["1998-12-29",11.3159,11.4642,10.8465,11.4642,35200.0],["1998-12-30",10.8712,11.3159,10.6736,11.2912,9200.0],["1998-12-31",10.97,11.0689,10.6736,10.8959,22700.0],["1999-01-04",10.6736,11.2665,10.6736,11.2418,18900.0],["1999-01-05",11.2912,11.3654,10.97,10.97,15300.0],["1999-01-06",11.1677,11.3654,10.8712,11.1677,6400.0],["1999-01-07",11.0689,11.0689,11.0689,11.0689,100.0],["1999-01-08",11.0689,11.4642,11.0689,11.4642,5600.0],["1999-01-11",10.97,10.97,10.0312,10.8218,27300.0],["1999-01-12",10.8712,10.8712,10.2782,10.5747,6400.0],["1999-01-13",10.2782,10.6736,10.0312,10.2288,4900.0],["1999-01-14",10.5747,10.6736,10.0806,10.3771,15500.0],["1999-01-15",10.6736,10.723,10.4265,10.6241,6600.0],["1999-01-19",10.6241,10.6241,10.2782,10.4512,3100.0],["1999-01-20",10.6241,10.6735,10.4265,10.5253,4300.0],["1999-01-21",10.5253,10.6736,10.4265,10.6241,5300.0],["1999-01-22",10.723,10.7724,10.55,10.5747,28600.0],["1999-01-25",10.8712,11.2171,10.6241,11.0689,16800.0],["1999-01-26",11.2171,11.2171,10.97,11.2171,46600.0],["1999-01-27",10.97,11.2171,10.9206,11.1677,29200.0],["1999-01-28",11.0689,11.2171,11.0689,11.0689,4800.0],["1999-01-29",11.0689,11.1677,10.7724,11.0689,16800.0],["1999-02-01",10.8218,11.1677,10.723,10.7724,6400.0],["1999-02-02",10.3771,10.5253,10.1794,10.5253,45800.0],["1999-02-03",10.5253,10.9206,10.4759,10.9206,7000.0],["1999-02-04",10.6241,10.9206,10.3276,10.9206,8800.0],["1999-02-05",10.3771,10.6735,10.3771,10.6735,4200.0],["1999-02-08",10.4759,10.5747,10.3771,10.5747,22600.0],["1999-02-09",10.4759,10.5006,10.4759,10.5006,4800.0],["1999-02-10",10.5747,10.6241,10.4265,10.6241,8800.0],["1999-02-11",10.4265,10.6736,10.4265,10.4759,19400.0],["1999-02-12",10.4759,10.5747,10.4265,10.4759,23700.0],["1999-02-16",10.4759,10.5253,10.4265,10.4759,10700.0],["1999-02-17",10.4759,10.5006,10.3771,10.4512,50300.0],["1999-02-18",10.4265,10.4512,10.3524,10.4265,30300.0],["1999-02-19",10.6241,10.6735,10.5747,10.6735,2200.0],["1999-02-22",10.6736,10.6736,10.4265,10.4265,16200.0],["1999-02-23",10.4759,10.6736,9.6853,10.6488,604100.0],["1999-02-24",10.6488,10.6488,10.4265,10.4265,11000.0],["1999-02-25",10.4265,10.6488,10.4018,10.4018,7300.0],["1999-02-26",10.5006,10.5006,10.4018,10.4018,4700.0],["1999-03-01",10.3276,10.4759,10.2782,10.2782,81700.0],["1999-03-02",10.3771,10.3771,10.1794,10.1794,5000.0],["1999-03-03",10.2782,10.2782,10.13,10.2288,8600.0],["1999-03-04",10.13,10.3771,10.13,10.13,6000.0],["1999-03-05",10.13,10.3771,10.13,10.3276,2600.0],["1999-03-08",10.3276,10.3276,10.3276,10.3276,400.0],["1999-03-09",10.0806,10.3276,10.0312,10.0559,8800.0],["1999-03-10",10.0312,10.1794,10.0312,10.1794,7300.0],["1999-03-11",10.3029,10.3029,10.1794,10.2782,3600.0],["1999-03-12",10.0312,10.2782,10.0312,10.2782,5500.0],["1999-03-15",10.0806,10.2782,10.0806,10.1794,31100.0],["1999-03-16",10.0806,10.2288,10.0806,10.0806,47300.0],["1999-03-17",10.0806,10.1547,10.0065,10.0065,13500.0],["1999-03-18",9.9817,10.0312,9.9817,10.0065,10300.0],["1999-03-19",9.8829,10.0312,9.8829,9.957,8500.0],["1999-03-22",9.9323,9.9323,9.8335,9.8829,30100.0],["1999-03-23",9.9817,9.9817,9.8088,9.8088,18500.0],["1999-03-24",9.8088,9.8088,9.6853,9.7841,5700.0],["1999-03-25",9.6853,9.6853,9.5864,9.6853,7500.0],["1999-03-26",9.5617,9.7841,9.5617,9.5864,7600.0],["1999-03-29",9.6358,9.6358,9.4876,9.5617,9800.0],["1999-03-30",9.6583,9.6583,9.3596,9.4094,20500.0],["1999-03-31",9.4094,9.7579,7.5673,7.6171,421200.0],["1999-04-01",8.3639,9.8575,8.3141,9.509,218000.0],["1999-04-05",9.5587,10.0068,9.4592,9.8077,15700.0],["1999-04-06",9.5587,9.8077,9.509,9.509,26700.0],["1999-04-07",9.4592,9.509,8.8617,9.3098,34400.0],["1999-04-08",9.3596,9.4592,9.1107,9.3098,66700.0],["1999-04-09",9.3845,9.7081,9.3347,9.7081,9200.0],["1999-04-12",9.3596,10.1064,9.3596,9.9446,39700.0],["1999-04-13",10.1313,10.4051,10.1313,10.2557,93100.0],["1999-04-14",10.2806,10.4051,10.1811,10.2557,13000.0],["1999-04-15",10.0566,10.6042,9.0609,9.4592,50200.0],["1999-04-16",9.6583,10.1562,9.4592,9.4592,11500.0],["1999-04-19",9.4592,10.1562,9.3596,9.3596,17600.0],["1999-04-20",9.7579,10.0566,9.5587,9.957,9500.0],["1999-04-21",9.9819,10.7038,9.957,9.957,17500.0],["1999-04-22",10.0068,10.1811,9.8574,9.957,5800.0],["1999-04-23",10.3553,10.3802,9.957,10.3802,8700.0],["1999-04-26",10.1562,10.3553,9.9072,10.1562,40100.0],["1999-04-27",10.0068,10.3553,10.0068,10.1562,22900.0],["1999-04-28",10.0815,10.3926,10.0566,10.3055,6300.0],["1999-04-29",10.3553,10.5793,10.0566,10.0566,6100.0],["1999-04-30",10.2557,10.4051,10.1562,10.1562,3600.0],["1999-05-03",10.1811,10.2557,10.0068,10.2557,10700.0],["1999-05-04",10.0068,10.2557,10.0068,10.0068,22600.0],["1999-05-05",10.0068,10.1562,10.0068,10.0068,14500.0],["1999-05-06",10.1562,10.2557,10.0068,10.0068,13200.0],["1999-05-07",10.1562,10.1562,10.0317,10.1562,1700.0],["1999-05-10",10.1064,10.5544,10.0068,10.5544,27400.0],["1999-05-11",10.0566,10.5544,10.0566,10.5544,11700.0],["1999-05-12",10.2557,10.3553,10.0068,10.0068,12500.0],["1999-05-13",10.0068,10.3553,10.0068,10.0566,600.0],["1999-05-14",10.3553,10.5544,10.3055,10.3553,25300.0],["1999-05-17",10.2557,10.2557,9.957,10.181,4700.0],["1999-05-18",10.0317,10.0566,9.957,10.0566,5500.0],["1999-05-19",10.0068,10.2557,10.0068,10.1064,22800.0],["1999-05-20",10.2308,10.2308,9.957,9.957,15600.0],["1999-05-21",10.0068,10.1064,9.957,10.1064,2400.0],["1999-05-24",10.3553,10.3553,9.957,9.957,900.0],["1999-05-25",9.957,10.4051,9.9072,9.9321,9700.0],["1999-05-26",9.9072,9.9072,9.9072,9.9072,400.0],["1999-05-27",9.8575,9.8575,9.8575,9.8575,2500.0],["1999-05-28",9.8574,9.957,9.8574,9.957,3100.0],["1999-06-01",9.9321,9.957,9.7579,9.957,6700.0],["1999-06-02",9.7579,9.9072,9.7579,9.8575,12400.0],["1999-06-03",9.8574,9.957,9.8326,9.957,6400.0],["1999-06-04",9.8077,9.957,9.7579,9.957,11000.0],["1999-06-07",9.8077,9.957,9.7828,9.8948,17900.0],["1999-06-08",9.7579,9.957,9.7579,9.8077,17700.0],["1999-06-09",9.6583,9.957,9.6583,9.8575,25100.0],["1999-06-10",9.8575,9.8575,9.8575,9.8575,0.0],["1999-06-11",9.957,10.1562,9.957,9.957,20900.0],["1999-06-14",9.9072,9.9321,9.6583,9.6583,4200.0],["1999-06-15",9.8077,10.0566,9.733,9.9072,20600.0],["1999-06-16",10.0317,10.0317,9.7579,10.0068,12000.0],["1999-06-17",9.957,10.2557,9.957,10.0317,37600.0],["1999-06-18",10.0815,10.1562,9.957,10.1562,33000.0],["1999-06-21",9.957,10.1562,9.957,10.0566,7300.0],["1999-06-22",9.8575,9.8699,9.6583,9.7579,21400.0],["1999-06-23",9.6583,9.8326,9.6583,9.8326,5700.0],["1999-06-24",9.7081,9.7828,9.7081,9.7828,17400.0],["1999-06-25",9.7579,10.1562,9.6583,9.957,30700.0],["1999-06-28",9.6085,10.1562,9.6085,10.1064,14200.0],["1999-06-29",10.1325,10.1325,9.7312,9.982,4600.0],["1999-06-30",10.1826,10.1826,9.7061,10.1325,19200.0],["1999-07-01",10.1575,10.2328,10.0321,10.2328,9900.0],["1999-07-02",10.2328,10.2328,9.6308,10.1325,13400.0],["1999-07-06",9.7312,10.0321,9.6309,9.8064,5400.0],["1999-07-07",9.7312,9.8315,9.6308,9.7813,16600.0],["1999-07-08",9.8315,10.2328,9.8315,10.0321,13000.0],["1999-07-09",9.8315,9.8817,9.7312,9.8315,13000.0],["1999-07-12",9.8315,10.1325,9.7813,10.0823,11500.0],["1999-07-13",10.1325,10.2328,9.7813,10.0823,6900.0],["1999-07-14",9.9318,10.0823,9.7813,10.0321,12800.0],["1999-07-15",9.7813,10.4334,9.7813,10.2829,22700.0],["1999-07-16",10.3331,10.4334,10.1826,10.3833,11500.0],["1999-07-19",10.3833,10.4334,10.0321,10.1199,9200.0],["1999-07-20",10.2077,10.2328,9.7312,9.982,24500.0],["1999-07-21",10.0823,10.0823,9.7312,9.7312,19100.0],["1999-07-22",9.7312,9.8816,9.7312,9.8816,18800.0],["1999-07-23",9.8817,9.982,9.8315,9.982,21100.0],["1999-07-26",9.8817,9.9318,9.7813,9.9318,14900.0],["1999-07-27",9.8816,9.9318,9.7312,9.7813,41300.0],["1999-07-28",9.8064,9.8315,9.681,9.8315,17400.0],["1999-07-29",9.7312,9.7312,9.5305,9.6309,35100.0],["1999-07-30",9.5305,9.5305,9.4302,9.5054,9500.0],["1999-08-02",9.4302,9.6308,9.4302,9.4302,11900.0],["1999-08-03",9.4804,9.681,9.4804,9.681,8100.0],["1999-08-04",9.4302,9.7312,9.38,9.6309,15400.0],["1999-08-05",9.4804,9.7061,9.4051,9.6559,5500.0],["1999-08-06",9.5055,9.8315,9.5055,9.8315,11200.0],["1999-08-09",9.6309,9.7312,9.6309,9.7312,4100.0],["1999-08-10",9.681,9.7312,9.38,9.5305,24400.0],["1999-08-11",9.38,9.5054,9.38,9.4804,10200.0],["1999-08-12",9.4804,9.4804,9.38,9.38,16600.0],["1999-08-13",9.4302,9.4804,9.4302,9.4804,35500.0],["1999-08-16",9.5556,9.5556,9.38,9.4804,17400.0],["1999-08-17",9.4804,9.8817,9.4804,9.7312,23500.0],["1999-08-18",9.681,9.7312,9.5807,9.6058,9800.0],["1999-08-19",9.681,9.7813,9.6058,9.681,46100.0],["1999-08-20",9.7061,9.7061,9.5807,9.6309,52700.0],["1999-08-23",9.7312,9.7312,9.5807,9.6058,5300.0],["1999-08-24",9.5807,9.6058,9.5305,9.6058,3100.0],["1999-08-25",9.4553,9.681,9.4553,9.681,19900.0],["1999-08-26",9.7312,9.7312,9.5305,9.5305,9800.0],["1999-08-27",9.681,9.681,9.5054,9.5054,4400.0],["1999-08-30",9.4804,9.5305,9.4804,9.4804,19700.0],["1999-08-31",9.4804,9.4804,9.2296,9.3048,5000.0],["1999-09-01",9.4302,9.4302,9.3299,9.3299,1000.0],["1999-09-02",9.2296,9.4804,9.2296,9.355,8400.0],["1999-09-03",9.2296,9.4804,9.2296,9.4302,4300.0],["1999-09-07",9.2797,9.3299,9.2797,9.3299,13800.0],["1999-09-08",9.2797,9.3048,9.1794,9.2296,23900.0],["1999-09-09",9.1292,9.1794,9.1292,9.1794,9100.0],["1999-09-10",9.2296,9.2296,9.1794,9.2296,500.0],["1999-09-13",9.1794,9.2797,9.1794,9.1794,22700.0],["1999-09-14",9.2296,9.2546,9.2296,9.2546,8200.0],["1999-09-15",9.1794,9.3048,9.1794,9.2296,30600.0],["1999-09-16",9.1794,9.2296,8.9286,8.9286,22900.0],["1999-09-17",9.217,9.217,8.9286,9.1292,15200.0],["1999-09-20",9.2296,9.2296,8.8283,9.1042,38400.0],["1999-09-21",8.9788,9.1042,8.8784,9.0038,9100.0],["1999-09-22",9.0038,9.0038,8.8032,8.9537,13300.0],["1999-09-23",8.9286,9.0415,8.8283,8.9788,22800.0],["1999-09-24",8.9788,9.1292,8.8283,8.8534,46100.0],["1999-09-27",8.9537,8.9537,8.8784,8.8784,2600.0],["1999-09-28",9.0289,9.1794,9.0289,9.1794,2500.0],["1999-09-29",9.3069,9.3069,8.8769,9.2057,10900.0],["1999-09-30",9.2057,9.3069,8.9022,9.2057,7000.0],["1999-10-01",9.1045,9.2057,8.9022,8.9022,7200.0],["1999-10-04",8.9022,8.9528,8.7505,8.9528,5700.0],["1999-10-05",9.1045,9.1045,8.9022,8.9022,7500.0],["1999-10-06",9.054,9.1551,8.9022,9.1551,13200.0],["1999-10-07",9.054,9.2057,8.9528,9.1045,8500.0],["1999-10-08",9.2057,9.3069,9.1045,9.2057,2100.0],["1999-10-11",9.1804,9.2563,9.1045,9.2563,3600.0],["1999-10-12",9.2057,9.3069,9.1045,9.1045,1500.0],["1999-10-13",9.0034,9.2563,9.0034,9.2057,27500.0],["1999-10-14",9.1045,9.1298,9.1045,9.1298,2800.0],["1999-10-15",9.1425,9.2563,9.1298,9.2563,1600.0],["1999-10-18",9.1045,9.3069,9.0034,9.3069,10800.0],["1999-10-19",9.1045,9.3069,9.1045,9.2057,2800.0],["1999-10-20",9.3575,9.3575,9.054,9.1045,100900.0],["1999-10-21",9.1678,9.1678,9.0034,9.0287,75700.0],["1999-10-22",9.1045,9.3069,8.9022,9.1045,15300.0],["1999-10-25",9.1045,9.3069,9.0287,9.2942,10500.0],["1999-10-26",9.3322,9.408,9.2563,9.408,15800.0],["1999-10-27",9.3195,9.3195,9.1298,9.1551,16500.0],["1999-10-28",9.3575,9.408,9.231,9.3322,2800.0],["1999-10-29",9.2057,9.408,9.2057,9.408,7600.0],["1999-11-01",9.408,9.408,9.3322,9.3701,2700.0],["1999-11-02",9.2816,9.6103,9.2816,9.6103,26300.0],["1999-11-03",9.3069,9.7115,9.3069,9.7115,5500.0],["1999-11-04",9.6104,9.6104,9.2816,9.3322,6300.0],["1999-11-05",9.4333,9.6103,9.3322,9.6103,3200.0],["1999-11-08",9.408,9.408,9.1045,9.3069,16100.0],["1999-11-09",9.3069,9.9644,9.3069,9.9644,14000.0],["1999-11-10",9.8127,9.8127,9.5598,9.7621,3100.0],["1999-11-11",9.5851,9.5851,9.5092,9.5092,1200.0],["1999-11-12",9.5092,9.5598,9.2057,9.3069,22100.0],["1999-11-15",9.2057,9.5092,9.2057,9.3827,22700.0],["1999-11-16",9.4839,9.5092,9.2057,9.5092,12800.0],["1999-11-17",9.5092,9.5092,9.2563,9.408,3300.0],["1999-11-18",9.3195,9.4586,9.3069,9.408,9800.0],["1999-11-19",9.5092,9.5092,9.3069,9.3069,1500.0],["1999-11-22",9.408,9.5092,9.3069,9.3322,2700.0],["1999-11-23",9.4839,9.6609,9.4839,9.5598,4200.0],["1999-11-24",9.4333,9.5851,9.4333,9.5851,4800.0],["1999-11-26",9.4333,9.5598,9.4333,9.4333,2800.0],["1999-11-29",9.4333,9.6103,9.4333,9.6103,5100.0],["1999-11-30",9.6104,9.7115,9.3574,9.3574,14700.0],["1999-12-01",9.5598,9.6104,9.3574,9.3574,1900.0],["1999-12-02",9.4839,9.5345,9.1551,9.2057,57700.0],["1999-12-03",9.2057,9.3069,9.1298,9.1551,20100.0],["1999-12-06",9.2057,9.408,9.2057,9.408,31600.0],["1999-12-07",9.408,9.408,9.2563,9.3574,53900.0],["1999-12-08",9.3069,9.3069,9.1551,9.231,28600.0],["1999-12-09",9.1551,9.3069,9.1551,9.2057,16400.0],["1999-12-10",9.2057,9.5092,9.1804,9.4333,33800.0],["1999-12-13",9.408,9.6104,9.3574,9.4839,31700.0],["1999-12-14",9.5092,9.5598,9.1551,9.5092,36500.0],["1999-12-15",9.4839,9.4839,9.2057,9.3069,19400.0],["1999-12-16",9.2563,9.3069,9.2057,9.231,15300.0],["1999-12-17",9.3827,9.3827,9.2057,9.2057,33800.0],["1999-12-20",9.2057,9.3069,9.2057,9.3069,12600.0],["1999-12-21",9.2057,9.2563,9.1045,9.2057,8200.0],["1999-12-22",9.1678,9.3069,9.1678,9.2057,6400.0],["1999-12-23",9.3322,9.3322,9.2057,9.3069,31500.0],["1999-12-27",9.2057,9.4333,9.2057,9.3069,8100.0],["1999-12-28",9.231,9.5092,9.231,9.5092,92000.0],["1999-12-29",9.4378,9.4505,9.3357,9.3357,30500.0],["1999-12-30",9.5908,9.5908,9.3357,9.4633,3600.0],["1999-12-31",9.3357,9.5398,9.2847,9.4633,15700.0],["2000-01-03",9.4123,9.5908,9.2337,9.5653,43200.0],["2000-01-04",9.2847,9.2847,8.8511,9.0807,10700.0],["2000-01-05",8.9786,9.2847,8.9786,9.0807,9500.0],["2000-01-06",8.8766,9.0807,8.8766,9.0807,7800.0],["2000-01-07",8.8766,9.0296,8.6215,8.6215,22400.0],["2000-01-10",8.647,8.9531,8.647,8.7746,5500.0],["2000-01-11",8.9786,8.9786,8.7236,8.7236,16100.0],["2000-01-12",8.647,8.6725,8.5705,8.6725,6600.0],["2000-01-13",8.6725,8.8766,8.5195,8.7746,20700.0],["2000-01-14",8.6725,8.8001,8.6215,8.6215,10100.0],["2000-01-18",8.545,8.6215,8.1624,8.5195,55800.0],["2000-01-19",8.4685,8.647,8.4685,8.5705,11400.0],["2000-01-20",8.5705,8.6725,8.4685,8.5705,43500.0],["2000-01-21",8.5705,8.7746,8.5705,8.6981,34300.0],["2000-01-24",8.7236,8.7746,8.545,8.647,29700.0],["2000-01-25",8.7746,8.7746,8.647,8.647,13100.0],["2000-01-26",8.8256,8.8256,8.6725,8.6725,22000.0],["2000-01-27",8.8001,8.9786,8.6725,8.9276,6700.0],["2000-01-28",8.9786,8.9786,8.6725,8.6725,22900.0],["2000-01-31",8.6725,8.7236,8.647,8.647,80500.0],["2000-02-01",8.6215,8.6215,8.2644,8.6215,16700.0],["2000-02-02",8.5195,8.5195,8.1624,8.2836,10700.0],["2000-02-03",8.1624,8.4175,8.1369,8.4175,14100.0],["2000-02-04",8.4685,8.4685,8.1369,8.443,10000.0],["2000-02-07",8.3154,8.5195,8.1114,8.1624,10800.0],["2000-02-08",8.1114,8.4685,8.0094,8.3665,23300.0],["2000-02-09",8.1369,8.3665,8.1369,8.2389,35700.0],["2000-02-10",8.1369,8.3665,8.0604,8.1369,10800.0],["2000-02-11",8.0094,8.1624,8.0094,8.1624,17500.0],["2000-02-14",8.1114,8.5705,8.0604,8.2134,13700.0],["2000-02-15",8.2134,8.4685,8.2134,8.3665,15000.0],["2000-02-16",8.443,8.443,8.0094,8.0094,9400.0],["2000-02-17",8.0094,8.2389,7.9583,7.9838,20700.0],["2000-02-18",8.1624,8.1624,7.7543,7.7543,22700.0],["2000-02-22",7.7543,7.7543,7.3972,7.4482,66900.0],["2000-02-23",7.4482,7.7543,7.4227,7.6012,23100.0],["2000-02-24",7.5757,7.7543,7.3972,7.6522,13100.0],["2000-02-25",7.5502,7.7288,7.5502,7.7288,1600.0],["2000-02-28",7.6522,7.6522,7.3462,7.3462,5200.0],["2000-02-29",7.3972,7.5502,7.3972,7.5247,48900.0],["2000-03-01",7.6267,7.6267,7.3717,7.3717,2600.0],["2000-03-02",7.3717,7.5502,7.2951,7.3972,38400.0],["2000-03-03",7.3972,7.5502,7.3462,7.3972,33200.0],["2000-03-06",7.3462,7.3717,7.1931,7.2696,30200.0],["2000-03-07",7.2441,7.3462,7.0401,7.2441,37600.0],["2000-03-08",7.2951,7.2951,7.0401,7.1931,53100.0],["2000-03-09",7.1676,7.2951,7.1421,7.2441,12500.0],["2000-03-10",7.1421,7.2951,7.0911,7.1421,18900.0],["2000-03-13",7.1676,7.3462,7.1421,7.1931,14100.0],["2000-03-14",7.1421,7.3462,7.1421,7.3462,28700.0],["2000-03-15",7.1931,7.2951,7.0911,7.0911,14800.0],["2000-03-16",7.0911,7.4992,7.0911,7.4992,57200.0],["2000-03-17",7.3972,7.3972,7.1421,7.1421,27000.0],["2000-03-20",7.1421,7.2441,7.1421,7.1931,7700.0],["2000-03-21",7.3206,7.3206,7.1421,7.1676,7400.0],["2000-03-22",7.2186,7.3462,7.1676,7.3462,66900.0],["2000-03-23",7.2951,7.3717,7.2951,7.3717,7900.0],["2000-03-24",7.3972,7.4992,7.2951,7.2951,4900.0],["2000-03-27",7.4482,7.4482,7.3462,7.3972,1700.0],["2000-03-28",7.4992,7.4992,7.1421,7.1676,35900.0],["2000-03-29",7.2502,7.3018,7.2244,7.2502,25000.0],["2000-03-30",7.3018,7.3792,7.2502,7.276,30600.0],["2000-03-31",7.3276,7.3276,7.018,7.0696,79700.0],["2000-04-03",7.0696,7.1986,6.9922,7.1212,15300.0],["2000-04-04",7.018,7.1986,6.8373,6.9148,25100.0],["2000-04-05",7.0438,7.3018,7.0438,7.2502,27400.0],["2000-04-06",7.2502,7.3276,7.2244,7.3276,22400.0],["2000-04-07",7.1728,7.3276,7.1728,7.3276,4600.0],["2000-04-10",7.3792,7.4308,7.2244,7.2244,54000.0],["2000-04-11",7.2373,7.2373,7.1212,7.2244,14100.0],["2000-04-12",7.3018,7.3018,7.1212,7.147,53500.0],["2000-04-13",7.1212,7.3018,7.1212,7.147,44100.0],["2000-04-14",7.1986,7.276,7.1728,7.1728,112100.0],["2000-04-17",7.1212,7.4308,7.1212,7.276,29000.0],["2000-04-18",7.1728,7.4308,7.1728,7.4308,45800.0],["2000-04-19",7.3276,7.3663,7.1728,7.2244,6300.0],["2000-04-20",7.2244,7.3018,7.2244,7.3018,15200.0],["2000-04-24",7.3018,7.4308,7.2244,7.4308,40700.0],["2000-04-25",7.405,7.4308,7.3792,7.4308,6200.0],["2000-04-26",7.3792,7.4824,7.1212,7.4308,28100.0],["2000-04-27",7.2244,7.534,7.2244,7.405,24300.0],["2000-04-28",7.3018,7.405,7.147,7.2502,11000.0],["2000-05-01",7.3018,7.6114,7.3018,7.4308,14200.0],["2000-05-02",7.4308,7.4566,7.276,7.276,22800.0],["2000-05-03",7.5082,7.5082,7.2244,7.276,15600.0],["2000-05-04",7.5082,7.534,7.3018,7.534,23300.0],["2000-05-05",7.5856,7.5856,7.4824,7.5856,3400.0],["2000-05-08",7.405,7.7404,7.276,7.4308,6500.0],["2000-05-09",7.4308,7.534,7.2244,7.5082,24500.0],["2000-05-10",7.4437,7.4824,7.3276,7.4824,5300.0],["2000-05-11",7.3276,7.534,7.3018,7.534,4000.0],["2000-05-12",7.534,7.5856,7.534,7.5598,10300.0],["2000-05-15",7.3276,7.6114,7.1728,7.6114,18300.0],["2000-05-16",7.2244,7.4759,7.1212,7.1212,17200.0],["2000-05-17",7.1792,7.2502,7.1792,7.2308,4600.0],["2000-05-18",7.2308,7.4308,7.2308,7.3018,17800.0],["2000-05-19",7.2502,7.4824,7.2502,7.4566,15500.0],["2000-05-22",7.3792,7.4308,7.1728,7.3792,10500.0],["2000-05-23",7.4308,7.4824,7.276,7.4566,21200.0],["2000-05-24",7.3276,7.4824,7.3276,7.4824,7300.0],["2000-05-25",7.4824,7.4824,7.3792,7.4308,38600.0],["2000-05-26",7.3792,7.4308,7.2244,7.2244,8600.0],["2000-05-30",7.2502,7.4308,7.147,7.3792,64600.0],["2000-05-31",7.534,7.534,7.276,7.4308,28700.0],["2000-06-01",7.4308,7.4824,7.3276,7.4824,3200.0],["2000-06-02",7.4824,7.6114,7.405,7.6114,11900.0],["2000-06-05",7.6114,7.6372,7.405,7.5856,18900.0],["2000-06-06",7.5856,7.7146,7.5856,7.6888,15900.0],["2000-06-07",7.6888,7.6888,7.6888,7.6888,0.0],["2000-06-08",7.5856,7.7404,7.534,7.5856,4300.0],["2000-06-09",7.5985,7.5985,7.405,7.5082,6200.0],["2000-06-12",7.405,7.5082,7.405,7.5082,2100.0],["2000-06-13",7.5082,7.5598,7.4308,7.5598,25900.0],["2000-06-14",7.5598,7.6372,7.4824,7.534,3500.0],["2000-06-15",7.4308,7.6307,7.405,7.5082,14000.0],["2000-06-16",7.6372,7.6888,7.6372,7.6372,44100.0],["2000-06-19",7.6372,7.7404,7.6372,7.7404,1700.0],["2000-06-20",7.6888,7.6888,7.4308,7.534,6600.0],["2000-06-21",7.3792,7.534,7.3792,7.4695,8500.0],["2000-06-22",7.534,7.534,7.405,7.405,7700.0],["2000-06-23",7.405,7.4566,7.3792,7.405,20700.0],["2000-06-26",7.4243,7.4308,7.3276,7.3792,32600.0],["2000-06-27",7.4824,7.534,7.3276,7.3276,7200.0],["2000-06-28",7.4153,7.5981,7.4153,7.4153,1700.0],["2000-06-29",7.6242,7.6242,7.4153,7.5197,7800.0],["2000-06-30",7.4936,7.8853,7.3892,7.6242,77300.0],["2000-07-03",7.572,7.572,7.3892,7.4675,15500.0],["2000-07-05",7.4414,7.4675,7.3892,7.4675,16000.0],["2000-07-06",7.572,7.7286,7.5197,7.7286,8800.0],["2000-07-07",7.7286,7.7286,7.4153,7.4153,5000.0],["2000-07-10",7.572,7.807,7.3631,7.807,20800.0],["2000-07-11",7.572,7.8331,7.572,7.572,23300.0],["2000-07-12",7.6503,7.7025,7.5981,7.7025,3900.0],["2000-07-13",7.572,7.7743,7.572,7.7547,13000.0],["2000-07-14",7.7286,7.7547,7.6764,7.7286,11100.0],["2000-07-17",7.6503,7.6503,7.4936,7.5197,5100.0],["2000-07-18",7.5197,7.572,7.5197,7.572,106600.0],["2000-07-19",7.5981,7.7286,7.5459,7.7286,13800.0],["2000-07-20",7.7808,7.7808,7.6242,7.7547,2700.0],["2000-07-21",7.7808,7.8853,7.7547,7.7547,11800.0],["2000-07-24",7.7025,7.8331,7.6242,7.6242,22300.0],["2000-07-25",7.6764,7.6764,7.572,7.572,6000.0],["2000-07-26",7.807,7.8331,7.572,7.7808,23100.0],["2000-07-27",7.7286,7.7808,7.6242,7.6242,4800.0],["2000-07-28",7.6242,7.6764,7.5197,7.6242,25800.0],["2000-07-31",7.6242,7.9897,7.6242,7.9897,11300.0],["2000-08-01",7.9245,8.0158,7.8592,7.9636,6400.0],["2000-08-02",8.0419,8.0419,7.8592,7.8592,900.0],["2000-08-03",7.8657,7.8657,7.7025,7.7286,12500.0],["2000-08-04",7.8853,7.9375,7.8592,7.8853,2300.0],["2000-08-07",7.7025,8.0942,7.7025,8.0942,21300.0],["2000-08-08",7.9375,8.0942,7.8331,8.0942,8200.0],["2000-08-09",8.0419,8.3553,8.0419,8.3553,13900.0],["2000-08-10",8.3031,8.3031,7.9897,8.0419,13100.0],["2000-08-11",7.9636,7.9636,7.7808,7.7808,5200.0],["2000-08-14",8.1464,8.1464,7.9114,8.0158,3900.0],["2000-08-15",8.0158,8.0419,8.0158,8.0419,3100.0],["2000-08-16",8.0419,8.1203,8.0419,8.1203,3400.0],["2000-08-17",7.8853,7.8853,7.8853,7.8853,400.0],["2000-08-18",8.0158,8.1464,8.0158,8.0419,5100.0],["2000-08-21",7.8853,8.1203,7.8853,7.9897,2800.0],["2000-08-22",8.0942,8.2769,7.9375,8.2769,12500.0],["2000-08-23",8.0942,8.3553,7.9375,7.9636,43300.0],["2000-08-24",8.0681,8.1986,7.9375,8.1203,6900.0],["2000-08-25",8.0419,8.303,8.0419,8.1986,4500.0],["2000-08-28",8.1986,8.1986,7.807,7.9636,13200.0],["2000-08-29",8.0419,8.0419,7.807,7.8331,15500.0],["2000-08-30",7.9114,7.9114,7.9114,7.9114,100.0],["2000-08-31",8.0419,8.2508,8.0419,8.2443,8900.0],["2000-09-01",7.9897,7.9897,7.8331,7.8657,10800.0],["2000-09-05",8.0158,8.0158,7.8331,7.8331,9200.0],["2000-09-06",7.8853,7.8853,7.7808,7.807,19800.0],["2000-09-07",7.8331,7.8853,7.7547,7.8853,4400.0],["2000-09-08",7.8331,7.8853,7.8331,7.8592,14300.0],["2000-09-11",7.8592,7.9897,7.8592,7.9636,9500.0],["2000-09-12",7.9636,7.9636,7.8853,7.9375,8600.0],["2000-09-13",7.8853,7.8853,7.8853,7.8853,800.0],["2000-09-14",7.9897,8.0419,7.9114,7.9636,6000.0],["2000-09-15",7.7808,8.0158,7.7808,7.9375,18900.0],["2000-09-18",7.8853,7.9375,7.8592,7.9114,14900.0],["2000-09-19",7.9897,7.9897,7.8592,7.9114,4200.0],["2000-09-20",7.9114,8.0158,7.8853,7.8853,12400.0],["2000-09-21",7.8853,7.9636,7.8853,7.944,3100.0],["2000-09-22",7.8592,7.9636,7.8461,7.9636,9600.0],["2000-09-25",7.9636,8.0158,7.8331,7.8331,3600.0],["2000-09-26",7.7808,7.8853,7.7808,7.807,8600.0],["2000-09-27",8.0013,8.0013,7.8693,7.8693,3600.0],["2000-09-28",7.9485,8.0805,7.8429,8.0013,37100.0],["2000-09-29",7.9749,8.0805,7.9749,8.0277,29400.0],["2000-10-02",8.0541,8.0541,7.8693,7.9485,6900.0],["2000-10-03",7.9221,8.0277,7.8693,7.9749,15200.0],["2000-10-04",7.9485,8.0277,7.8693,7.8693,6900.0],["2000-10-05",7.9485,8.0013,7.8165,7.9485,20200.0],["2000-10-06",7.8429,7.9221,7.6844,7.8165,37900.0],["2000-10-09",7.7108,7.7636,7.6052,7.7636,16400.0],["2000-10-10",7.6052,7.6316,7.4996,7.6316,11500.0],["2000-10-11",7.4996,7.6052,7.4996,7.5788,6800.0],["2000-10-12",7.4468,7.4732,7.2883,7.3411,53800.0],["2000-10-13",7.4996,7.658,7.4468,7.6052,39500.0],["2000-10-16",7.6052,7.7636,7.4468,7.658,24900.0],["2000-10-17",7.658,7.658,7.5524,7.6052,21000.0],["2000-10-18",7.5524,7.6382,7.5524,7.6316,5800.0],["2000-10-19",7.5788,7.5788,7.5788,7.5788,1800.0],["2000-10-20",7.5062,7.8165,7.5062,7.7372,21200.0],["2000-10-23",7.7901,7.8693,7.7372,7.8429,37200.0],["2000-10-24",7.8165,7.9221,7.7901,7.8693,34600.0],["2000-10-25",7.8693,7.8693,7.7636,7.8693,12700.0],["2000-10-26",7.8693,8.0013,7.8429,8.0013,35400.0],["2000-10-27",8.0277,8.0277,8.0013,8.0277,3100.0],["2000-10-30",7.9287,8.0277,7.9221,8.0211,10300.0],["2000-10-31",7.9287,7.9749,7.8693,7.9749,19100.0],["2000-11-01",7.9221,8.0805,7.9221,8.0277,3800.0],["2000-11-02",7.9221,8.0805,7.9221,8.0805,6900.0],["2000-11-03",8.0277,8.0541,8.0013,8.0541,8000.0],["2000-11-06",8.0277,8.0277,7.9749,7.9749,6200.0],["2000-11-07",8.0541,8.0805,8.0013,8.0541,9900.0],["2000-11-08",8.0541,8.1333,8.0277,8.0805,19200.0],["2000-11-09",7.9749,8.0541,7.9221,8.0541,11600.0],["2000-11-10",7.9749,8.0805,7.9749,7.9749,21100.0],["2000-11-13",7.9749,8.1862,7.9221,8.1862,7300.0],["2000-11-14",7.9485,8.0805,7.9485,7.9749,5700.0],["2000-11-15",7.9749,8.2654,7.9749,8.1862,42700.0],["2000-11-16",8.0805,8.371,8.0805,8.2126,27900.0],["2000-11-17",8.2192,8.6879,8.2192,8.4502,45500.0],["2000-11-20",8.404,8.4502,8.3974,8.3974,17400.0],["2000-11-21",8.2918,8.3446,8.1597,8.3446,2600.0],["2000-11-22",8.3182,8.3182,8.1862,8.2126,1700.0],["2000-11-24",8.3446,8.5559,8.1598,8.5559,10700.0],["2000-11-27",8.2192,8.4502,8.2192,8.3446,10600.0],["2000-11-28",8.4502,8.4502,8.239,8.2918,4900.0],["2000-11-29",8.272,8.272,8.1333,8.1333,5800.0],["2000-11-30",8.2324,8.4502,8.1333,8.3974,12800.0],["2000-12-01",8.1333,8.4502,8.1333,8.4172,3100.0],["2000-12-04",8.239,8.3974,8.239,8.3446,22900.0],["2000-12-05",8.3908,8.4502,8.3446,8.4502,18600.0],["2000-12-06",8.2918,8.5559,8.2918,8.2918,31800.0],["2000-12-07",8.2918,8.503,8.1862,8.1862,5300.0],["2000-12-08",8.1664,8.3974,8.0277,8.3974,123400.0],["2000-12-11",8.3974,8.503,8.3974,8.503,18100.0],["2000-12-12",8.3974,8.7143,8.3974,8.7143,26800.0],["2000-12-13",8.4238,8.7935,8.4238,8.7935,6400.0],["2000-12-14",8.3974,8.7143,8.239,8.7143,12300.0],["2000-12-15",8.3446,8.3446,8.0277,8.2126,29100.0],["2000-12-18",8.1862,8.5559,8.1862,8.5559,10900.0],["2000-12-19",8.5559,8.7671,8.4766,8.503,16100.0],["2000-12-20",8.4502,8.5295,8.3974,8.4502,17400.0],["2000-12-21",8.3446,8.9784,8.3446,8.9784,7600.0],["2000-12-22",8.8727,9.2424,8.8727,9.1632,24300.0],["2000-12-26",9.2292,9.5065,9.2292,9.5065,13400.0],["2000-12-27",9.4137,9.8137,9.387,9.7871,21600.0],["2000-12-28",9.387,9.9204,9.387,9.547,49600.0],["2000-12-29",9.547,9.547,9.227,9.227,19300.0],["2001-01-02",9.2537,9.2537,8.6403,8.667,12500.0],["2001-01-03",8.6403,9.1737,8.6403,9.1737,31500.0],["2001-01-04",9.227,9.6004,9.2004,9.2804,12200.0],["2001-01-05",9.2804,9.2804,8.6937,8.747,19400.0],["2001-01-08",8.8003,8.8537,8.6403,8.667,7300.0],["2001-01-09",8.6937,8.8537,8.6937,8.8537,7100.0],["2001-01-10",8.8537,8.8537,8.8004,8.8004,20500.0],["2001-01-11",8.6937,8.9604,8.507,8.8004,13100.0],["2001-01-12",8.747,8.8537,8.747,8.747,10800.0],["2001-01-16",8.5603,9.9204,8.5603,9.6537,37500.0],["2001-01-17",9.6004,9.7604,9.6004,9.6004,50700.0],["2001-01-18",9.3937,9.6004,9.1737,9.4937,14100.0],["2001-01-19",9.4404,9.7071,9.387,9.6004,11600.0],["2001-01-22",9.707,9.707,9.547,9.707,16800.0],["2001-01-23",9.627,9.7871,9.627,9.7337,28800.0],["2001-01-24",9.6537,9.7604,9.6004,9.707,6700.0],["2001-01-25",9.707,9.707,9.4937,9.6804,7800.0],["2001-01-26",9.627,9.9737,9.627,9.8937,15500.0],["2001-01-29",9.8137,9.9204,9.7604,9.8671,58900.0],["2001-01-30",9.9204,10.0004,9.7871,9.9871,26700.0],["2001-01-31",9.8137,10.0271,9.8137,9.9737,88700.0],["2001-02-01",10.0004,10.0004,9.6804,9.6804,21700.0],["2001-02-02",9.8137,9.8137,9.3337,9.3337,10200.0],["2001-02-05",9.3604,9.627,9.3604,9.3604,4300.0],["2001-02-06",9.3604,9.707,9.3604,9.707,13100.0],["2001-02-07",9.4137,9.4937,9.3337,9.4937,11400.0],["2001-02-08",9.547,9.547,9.387,9.4137,42100.0],["2001-02-09",9.387,9.547,9.387,9.467,6600.0],["2001-02-12",9.547,9.8937,9.5204,9.8671,38600.0],["2001-02-13",9.9204,10.1071,9.7604,9.8404,23500.0],["2001-02-14",9.8137,10.0004,9.8137,10.0004,15200.0],["2001-02-15",10.0004,10.0804,9.9604,10.0537,15700.0],["2001-02-16",10.0804,10.0804,9.8137,9.9204,9100.0],["2001-02-20",9.8137,9.9204,9.7604,9.8671,45800.0],["2001-02-21",9.8671,9.8671,9.6004,9.647,16600.0],["2001-02-22",9.5604,9.8137,9.4937,9.747,12100.0],["2001-02-23",9.6604,9.8671,9.167,9.8671,14600.0],["2001-02-26",9.8671,10.0271,9.8137,9.8671,88500.0],["2001-02-27",10.0004,10.0004,9.7071,9.8137,8500.0],["2001-02-28",9.8137,9.9204,9.607,9.7737,13100.0],["2001-03-01",9.6004,9.6804,9.2804,9.6004,11600.0],["2001-03-02",9.6004,9.8137,9.2537,9.6804,12300.0],["2001-03-05",9.6804,9.8671,9.2804,9.2804,13200.0],["2001-03-06",9.5737,9.5937,9.307,9.4404,14200.0],["2001-03-07",9.307,9.6737,9.307,9.6537,12600.0],["2001-03-08",9.647,9.6537,9.387,9.4137,7800.0],["2001-03-09",9.4137,9.4937,9.387,9.387,11200.0],["2001-03-12",9.387,9.547,9.1204,9.1204,12000.0],["2001-03-13",9.0937,9.4937,8.9604,9.4937,11300.0],["2001-03-14",9.3604,9.387,8.907,9.0937,12000.0],["2001-03-15",9.3337,9.3337,8.907,8.907,52000.0],["2001-03-16",9.0404,9.2004,8.6403,8.687,41400.0],["2001-03-19",8.647,9.1737,8.6403,9.1737,12400.0],["2001-03-20",9.147,9.1737,8.8804,8.8804,8300.0],["2001-03-21",8.7737,8.9337,8.6403,8.747,30300.0],["2001-03-22",8.7003,9.227,8.4003,9.1737,27600.0],["2001-03-23",9.1737,9.227,9.0137,9.2004,12300.0],["2001-03-26",9.067,9.3657,9.067,9.2036,24500.0],["2001-03-27",9.0798,9.8137,9.0756,9.7924,49000.0],["2001-03-28",9.7235,9.9087,9.7235,9.7752,34500.0],["2001-03-29",9.7752,9.8225,9.7407,9.8225,18200.0],["2001-03-30",9.7665,9.9863,9.7665,9.969,91100.0],["2001-04-02",9.9647,9.9733,9.8225,9.8225,23900.0],["2001-04-03",9.7235,9.8139,9.465,9.465,6700.0],["2001-04-04",9.4133,9.6071,9.284,9.284,28600.0],["2001-04-05",9.2625,9.9087,9.2625,9.9087,11400.0],["2001-04-06",9.9044,9.9044,9.4779,9.4779,6500.0],["2001-04-09",9.4779,9.801,9.4779,9.801,24700.0],["2001-04-10",9.8053,10.0164,9.8053,9.9949,13000.0],["2001-04-11",9.9949,9.9949,9.5856,9.9087,22000.0],["2001-04-12",9.9087,9.9087,9.7665,9.7795,5900.0],["2001-04-16",9.7795,9.9044,9.7795,9.9044,3000.0],["2001-04-17",9.9044,9.913,9.8225,9.9087,24500.0],["2001-04-18",9.9733,10.0595,9.9346,9.9647,56600.0],["2001-04-19",9.969,10.038,9.969,10.0336,8400.0],["2001-04-20",10.038,10.038,9.8225,9.8225,11300.0],["2001-04-23",9.8225,9.8225,9.6545,9.7148,6600.0],["2001-04-24",9.7191,9.9087,9.7148,9.8872,12800.0],["2001-04-25",9.9087,10.0767,9.9044,10.0552,53500.0],["2001-04-26",10.0595,10.0595,9.6761,9.9949,41700.0],["2001-04-27",9.8613,9.8872,9.7493,9.8656,5200.0],["2001-04-30",9.8656,9.9906,9.6847,9.6933,21600.0],["2001-05-01",9.9733,9.9733,9.3616,9.5942,12500.0],["2001-05-02",9.5597,9.6502,9.5597,9.6459,3800.0],["2001-05-03",9.5684,9.5684,9.2754,9.5296,26000.0],["2001-05-04",9.5641,9.689,9.3486,9.6804,15800.0],["2001-05-07",9.6761,9.6847,9.1332,9.172,11200.0],["2001-05-08",9.1763,9.4951,9.1763,9.4951,24200.0],["2001-05-09",9.396,9.4779,9.3486,9.3486,21000.0],["2001-05-10",9.465,9.465,9.1332,9.1332,17000.0],["2001-05-11",9.1332,9.2409,9.116,9.1806,6600.0],["2001-05-14",9.2625,9.2625,9.1548,9.1548,9100.0],["2001-05-15",9.1548,9.3443,9.1289,9.3443,14700.0],["2001-05-16",9.34,9.6718,9.1763,9.4176,68100.0],["2001-05-17",9.4176,9.9087,9.3486,9.8656,12400.0],["2001-05-18",9.4779,9.5856,9.2194,9.3702,17400.0],["2001-05-21",9.3702,9.4564,9.1763,9.4564,6700.0],["2001-05-22",9.3056,9.6244,9.2194,9.452,16600.0],["2001-05-23",9.353,9.6287,9.353,9.6287,17400.0],["2001-05-24",9.4305,9.6028,9.284,9.6028,11500.0],["2001-05-25",9.4908,9.4908,9.2194,9.4434,49300.0],["2001-05-29",9.2797,9.508,9.2797,9.4047,28300.0],["2001-05-30",9.2625,9.3659,9.2625,9.3185,14800.0],["2001-05-31",9.3228,9.6287,9.3099,9.3271,30500.0],["2001-06-01",9.3056,9.6674,9.284,9.6674,13200.0],["2001-06-04",9.3702,9.7795,9.3702,9.7536,16900.0],["2001-06-05",9.7967,9.9518,9.7967,9.9302,64700.0],["2001-06-06",9.9044,9.9604,9.7407,9.9087,4500.0],["2001-06-07",9.9518,9.9604,9.7924,9.8139,17800.0],["2001-06-08",9.7105,9.8742,9.689,9.6933,5800.0],["2001-06-11",9.6028,9.7752,9.4822,9.5253,32900.0],["2001-06-12",9.4779,9.6631,9.3056,9.6631,10300.0],["2001-06-13",9.7105,9.7148,9.34,9.5468,2000.0],["2001-06-14",9.7321,9.7321,9.4262,9.4348,2300.0],["2001-06-15",9.5684,9.7235,9.4607,9.6502,94900.0],["2001-06-18",9.6158,9.6158,9.452,9.5856,5500.0],["2001-06-19",9.6631,9.6631,9.3314,9.6287,17900.0],["2001-06-20",9.3702,9.9087,9.3702,9.9087,17300.0],["2001-06-21",9.913,10.3352,9.8915,10.2921,63300.0],["2001-06-22",10.0379,10.1887,10.0379,10.0638,11800.0],["2001-06-25",10.0509,10.0897,9.8742,9.9001,18600.0],["2001-06-26",9.8872,9.9044,9.7795,9.9044,13700.0],["2001-06-27",9.9,10.0959,9.7564,10.0088,13000.0],["2001-06-28",10.048,10.444,10.0088,10.4397,36000.0],["2001-06-29",10.444,10.988,10.444,10.927,41800.0],["2001-07-02",10.444,10.9357,10.1176,10.7138,41900.0],["2001-07-03",10.4701,10.5963,10.2525,10.357,7800.0],["2001-07-05",10.518,10.5833,10.2786,10.3657,6100.0],["2001-07-06",10.3439,10.3439,9.3648,10.0088,24000.0],["2001-07-09",10.0088,10.1437,9.8565,9.9653,4800.0],["2001-07-10",9.8783,10.0654,9.8348,9.8348,8700.0],["2001-07-11",9.8348,9.9523,9.578,9.7477,11500.0],["2001-07-12",9.813,10.6833,9.7608,10.6833,17500.0],["2001-07-13",10.3178,10.7617,10.3135,10.5528,5400.0],["2001-07-16",10.5745,10.5745,10.2221,10.444,4100.0],["2001-07-17",10.2264,10.6616,10.2264,10.6572,9600.0],["2001-07-18",11.2055,11.2055,10.3787,10.4005,3900.0],["2001-07-19",10.7617,10.7921,10.531,10.6572,800.0],["2001-07-20",10.6616,10.8792,10.6181,10.8661,4800.0],["2001-07-23",10.531,10.8792,10.531,10.8792,18600.0],["2001-07-24",10.9618,10.9618,10.444,10.444,51500.0],["2001-07-25",10.6659,10.7486,10.444,10.7486,17100.0],["2001-07-26",10.7573,10.988,10.6094,10.988,43900.0],["2001-07-27",10.8792,10.988,10.84,10.8835,28000.0],["2001-07-30",10.8835,10.927,10.6964,10.8792,45700.0],["2001-07-31",10.8792,10.9662,10.2569,10.9096,21800.0],["2001-08-01",10.444,10.8748,10.444,10.7269,6300.0],["2001-08-02",10.444,10.8792,10.3526,10.8792,7500.0],["2001-08-03",10.8139,10.8792,10.6007,10.8574,6800.0],["2001-08-06",10.8792,10.8792,10.6616,10.7486,6500.0],["2001-08-07",10.8792,10.8792,10.5441,10.8792,6700.0],["2001-08-08",10.8792,10.8792,10.2047,10.4353,9100.0],["2001-08-09",10.3961,10.5441,10.3787,10.5441,9500.0],["2001-08-10",10.5963,10.679,10.5223,10.679,4200.0],["2001-08-13",10.6398,10.8966,10.5528,10.6572,10500.0],["2001-08-14",10.679,10.9619,10.6094,10.6094,15400.0],["2001-08-15",10.8792,10.8792,10.6529,10.7008,10300.0],["2001-08-16",10.6398,10.7704,10.444,10.7704,17400.0],["2001-08-17",10.4484,10.7704,10.444,10.444,3300.0],["2001-08-20",10.444,10.988,10.2221,10.9749,28000.0],["2001-08-21",10.8052,10.8748,10.7704,10.8313,13300.0],["2001-08-22",10.8139,10.8139,10.6877,10.7095,13000.0],["2001-08-23",10.7486,10.7878,10.4658,10.4701,10000.0],["2001-08-24",10.4658,10.6224,10.4658,10.6224,5600.0],["2001-08-27",10.6224,10.7008,10.4484,10.6616,3300.0],["2001-08-28",10.6181,10.6181,10.4484,10.4788,1000.0],["2001-08-29",10.5093,10.5789,10.2395,10.4048,20500.0],["2001-08-30",10.2351,10.4788,10.2308,10.4222,6000.0],["2001-08-31",10.4092,10.4788,10.2656,10.37,6300.0],["2001-09-04",10.444,10.444,10.2743,10.357,16900.0],["2001-09-05",10.357,10.4397,10.2264,10.4397,4200.0],["2001-09-06",10.3004,10.444,10.3004,10.3135,12900.0],["2001-09-07",10.3135,10.3352,10.0828,10.0828,41600.0],["2001-09-10",10.0175,10.2351,10.0175,10.1394,5100.0],["2001-09-17",10.0306,10.1699,9.6825,9.8783,21000.0],["2001-09-18",9.8348,9.9566,9.5563,9.6215,197500.0],["2001-09-19",9.726,9.9349,9.6172,9.7913,12900.0],["2001-09-20",9.6825,9.6825,9.1385,9.1559,25900.0],["2001-09-21",9.1385,9.1385,8.9079,9.0558,77900.0],["2001-09-24",9.1428,9.4692,9.1428,9.4605,35000.0],["2001-09-25",9.256,9.652,9.2255,9.652,11100.0],["2001-09-26",9.5432,9.726,9.491,9.6738,11900.0],["2001-09-27",9.7133,10.2234,9.4583,10.0519,36900.0],["2001-09-28",10.1135,10.2894,9.9552,10.2894,29400.0],["2001-10-01",10.2454,10.2454,10.0211,10.0211,9900.0],["2001-10-02",10.175,10.2454,9.8892,10.1487,9500.0],["2001-10-03",10.1487,10.2014,10.0343,10.2014,9800.0],["2001-10-04",10.1179,10.3113,10.0035,10.1267,11500.0],["2001-10-05",10.2498,10.2542,10.0211,10.1399,6100.0],["2001-10-08",10.1399,10.2542,9.5814,9.8189,7200.0],["2001-10-09",9.599,10.0695,9.4715,9.9728,8100.0],["2001-10-10",10.0079,10.1003,9.4979,9.8716,26900.0],["2001-10-11",9.9816,10.2542,9.7177,10.1003,20100.0],["2001-10-12",10.0167,10.1882,9.8804,9.8936,8600.0],["2001-10-15",10.1706,10.1706,9.7749,9.8496,9900.0],["2001-10-16",10.0915,10.175,9.8628,9.8936,8400.0],["2001-10-17",10.175,10.3069,9.7881,9.7881,24600.0],["2001-10-18",10.1311,10.1311,9.7617,9.8013,48200.0],["2001-10-19",9.8013,9.8936,9.8013,9.8936,57100.0],["2001-10-22",9.9904,10.0783,9.7573,10.0783,5200.0],["2001-10-23",9.8321,10.0255,9.8277,9.9684,2800.0],["2001-10-24",10.1135,10.1135,10.1003,10.1091,1400.0],["2001-10-25",10.0079,10.4696,9.8716,10.4696,53900.0],["2001-10-26",10.4652,10.5268,10.175,10.2454,27300.0],["2001-10-29",10.3685,10.3685,10.1135,10.2454,6500.0],["2001-10-30",10.3773,10.3773,10.1135,10.2454,10800.0],["2001-10-31",10.3861,10.3861,10.1179,10.2366,2700.0],["2001-11-01",10.1135,10.3333,10.1135,10.153,20800.0],["2001-11-02",10.2894,10.2894,10.219,10.2454,5600.0],["2001-11-05",10.2454,10.2454,10.1531,10.219,22500.0],["2001-11-06",10.219,10.3685,10.1574,10.3685,21700.0],["2001-11-07",10.3685,10.3685,10.1794,10.1794,8600.0],["2001-11-08",10.1794,10.3245,10.1135,10.1135,9600.0],["2001-11-09",10.1135,10.263,10.1135,10.219,7500.0],["2001-11-12",10.1135,10.2674,10.1135,10.241,9200.0],["2001-11-13",10.1662,10.3773,10.1662,10.3333,14800.0],["2001-11-14",10.2146,10.3026,10.1618,10.1882,8100.0],["2001-11-15",10.1618,10.3553,10.1179,10.3509,18900.0],["2001-11-16",10.2234,10.3509,10.2234,10.3333,5500.0],["2001-11-19",10.3333,10.3553,10.219,10.2982,36000.0],["2001-11-20",10.2982,10.3773,10.1926,10.3333,14700.0],["2001-11-21",10.3377,10.3421,10.3333,10.3377,17300.0],["2001-11-23",10.3729,10.4169,10.3553,10.3553,4100.0],["2001-11-26",10.3553,10.4433,10.3113,10.3993,17800.0],["2001-11-27",10.3333,10.5532,10.263,10.4433,9500.0],["2001-11-28",10.4081,10.4872,10.4081,10.4169,14000.0],["2001-11-29",10.4521,10.7379,10.3905,10.7379,24600.0],["2001-11-30",10.6851,10.7423,10.496,10.496,16700.0],["2001-12-03",10.496,10.5664,10.2234,10.2234,7800.0],["2001-12-04",10.2982,10.6631,10.2982,10.6191,94000.0],["2001-12-05",10.584,10.7686,10.5796,10.7643,10500.0],["2001-12-06",10.7335,10.8214,10.5884,10.795,13400.0],["2001-12-07",10.6411,10.817,10.6192,10.795,12700.0],["2001-12-10",10.5972,10.817,10.5972,10.817,18700.0],["2001-12-11",10.5972,10.817,10.5972,10.773,14900.0],["2001-12-12",10.6851,10.817,10.5576,10.817,11600.0],["2001-12-13",10.817,10.817,10.5576,10.5576,13700.0],["2001-12-14",10.5576,10.6983,10.4433,10.6983,9600.0],["2001-12-17",10.6983,10.817,10.6807,10.773,32500.0],["2001-12-18",10.6807,10.773,10.6367,10.6631,18400.0],["2001-12-19",10.6323,10.6587,10.5972,10.606,199700.0],["2001-12-20",10.6543,10.6543,10.5312,10.6543,32800.0],["2001-12-21",10.5004,11.1468,10.4477,11.1248,118200.0],["2001-12-24",11.1028,11.1028,11.0369,11.0369,9200.0],["2001-12-26",11.1028,11.1204,10.9929,11.0369,18600.0],["2001-12-27",11.099,11.1878,10.988,11.1035,50300.0],["2001-12-28",11.139,11.1434,11.0324,11.099,14800.0],["2001-12-31",11.0369,11.1656,10.7794,10.7794,38200.0],["2002-01-02",10.9081,10.9081,10.4331,10.6728,27400.0],["2002-01-03",10.7261,10.988,10.5352,10.6107,10200.0],["2002-01-04",10.8549,10.988,10.5574,10.5574,22700.0],["2002-01-07",10.6817,10.7661,10.5663,10.5885,72300.0],["2002-01-08",10.5929,10.7705,10.5663,10.7439,28500.0],["2002-01-09",10.7616,10.8771,10.6551,10.7305,15500.0],["2002-01-10",10.6551,10.695,10.6196,10.624,8300.0],["2002-01-11",10.695,10.6995,10.6329,10.6773,18100.0],["2002-01-14",10.6773,10.7439,10.3443,10.3487,38900.0],["2002-01-15",10.3354,10.6107,10.3354,10.6107,34100.0],["2002-01-16",10.6551,10.6595,10.584,10.5885,7600.0],["2002-01-17",10.5885,10.6995,10.5885,10.6995,12100.0],["2002-01-18",10.5929,10.6995,10.5441,10.5441,28500.0],["2002-01-22",10.5441,10.7439,10.4109,10.4109,20400.0],["2002-01-23",10.4153,10.4153,10.291,10.3443,10800.0],["2002-01-24",10.3754,10.5885,10.3709,10.584,80100.0],["2002-01-25",10.4775,10.6062,10.4775,10.5885,8500.0],["2002-01-28",10.6062,10.7661,10.553,10.7661,109800.0],["2002-01-29",10.624,10.806,10.6018,10.6062,35600.0],["2002-01-30",10.7305,10.8149,10.6595,10.8149,16400.0],["2002-01-31",10.6595,10.7128,10.5752,10.5974,25100.0],["2002-02-01",10.6018,10.6995,10.5663,10.6151,15600.0],["2002-02-04",10.6196,10.7661,10.6151,10.6551,10300.0],["2002-02-05",10.6595,10.7794,10.6418,10.6817,15500.0],["2002-02-06",10.7083,10.7883,10.6906,10.6906,4100.0],["2002-02-07",10.7661,10.7661,10.6817,10.6817,15700.0],["2002-02-08",10.6861,10.7661,10.6773,10.7661,25200.0],["2002-02-11",10.7705,10.8415,10.6995,10.7572,11100.0],["2002-02-12",10.7394,10.8771,10.7394,10.8771,2500.0],["2002-02-13",10.8771,10.9836,10.8726,10.9836,30000.0],["2002-02-14",10.988,10.988,10.6595,10.6861,9400.0],["2002-02-15",10.6773,10.8593,10.6773,10.7439,18000.0],["2002-02-19",10.806,10.8327,10.7439,10.7439,8800.0],["2002-02-20",10.6995,11.099,10.6995,11.099,11200.0],["2002-02-21",11.0413,11.068,10.8904,10.8904,35300.0],["2002-02-22",10.9792,11.099,10.917,11.099,11800.0],["2002-02-25",11.0635,11.0635,10.7083,10.8726,19600.0],["2002-02-26",10.8726,10.988,10.8371,10.988,14300.0],["2002-02-27",10.9126,11.0724,10.9126,10.9792,6200.0],["2002-02-28",10.9614,10.988,10.6728,10.6861,33800.0],["2002-03-01",10.6861,10.957,10.6861,10.9037,30500.0],["2002-03-04",10.9658,10.988,10.8282,10.8993,15100.0],["2002-03-05",10.9658,10.9658,10.8149,10.917,11200.0],["2002-03-06",10.988,10.988,10.8016,10.9215,11100.0],["2002-03-07",10.917,10.9214,10.6728,10.7794,34100.0],["2002-03-08",10.8016,10.8726,10.6728,10.806,18700.0],["2002-03-11",10.8016,10.9792,10.7483,10.9081,8300.0],["2002-03-12",10.957,10.957,10.8238,10.846,18500.0],["2002-03-13",10.8282,10.8682,10.8238,10.8549,12100.0],["2002-03-14",10.846,10.9437,10.8238,10.9437,23300.0],["2002-03-15",10.9037,10.9747,10.8504,10.9747,39900.0],["2002-03-18",10.9215,11.1967,10.9215,11.1346,28400.0],["2002-03-19",11.1124,11.1656,10.7661,11.099,41500.0],["2002-03-20",11.1257,11.1301,11.028,11.1079,5300.0],["2002-03-21",11.0724,11.21,10.9792,11.21,22200.0],["2002-03-22",11.21,11.3166,11.0724,11.21,27800.0],["2002-03-25",11.321,11.321,11.21,11.2189,24800.0],["2002-03-26",11.2455,11.321,11.2233,11.321,12600.0],["2002-03-27",11.3165,11.3927,11.3165,11.3838,13000.0],["2002-03-28",11.3882,11.5854,11.3614,11.4062,54400.0],["2002-04-01",11.3658,11.4689,11.2583,11.4689,30100.0],["2002-04-02",11.451,11.5093,11.4062,11.4062,8400.0],["2002-04-03",11.4465,11.5092,11.4062,11.4689,11100.0],["2002-04-04",11.4017,11.4734,11.3479,11.4062,28600.0],["2002-04-05",11.4734,11.5854,11.3882,11.3972,11500.0],["2002-04-08",11.3658,11.4734,11.3165,11.3479,12400.0],["2002-04-09",11.3569,11.4062,11.3031,11.33,18400.0],["2002-04-10",11.3031,11.4824,11.3031,11.4331,31100.0],["2002-04-11",11.4779,11.5093,11.2045,11.2403,15500.0],["2002-04-12",11.2717,11.9978,11.2717,11.9978,50900.0],["2002-04-15",11.944,12.0471,11.5406,11.6213,24000.0],["2002-04-16",11.6213,12.0112,11.6213,12.0067,27600.0],["2002-04-17",11.9888,11.9933,11.6347,11.6347,26200.0],["2002-04-18",11.5675,11.6975,11.2269,11.2583,32600.0],["2002-04-19",11.2941,11.3748,11.2314,11.321,90900.0],["2002-04-22",11.2269,11.321,11.2179,11.2852,35000.0],["2002-04-23",11.2493,11.3838,11.2493,11.3838,13800.0],["2002-04-24",11.3838,11.4824,11.3165,11.4779,26300.0],["2002-04-25",11.4375,11.8633,11.4375,11.8588,48800.0],["2002-04-26",11.823,11.8902,11.6258,11.702,25500.0],["2002-04-29",11.7647,11.7647,11.3927,11.6437,11400.0],["2002-04-30",11.5854,12.0919,11.5854,12.0247,64200.0],["2002-05-01",12.0112,12.0471,11.7647,11.8499,37200.0],["2002-05-02",12.0112,12.0695,11.8319,11.9664,56700.0],["2002-05-03",11.8319,12.1188,11.8319,12.0426,29500.0],["2002-05-06",12.0516,12.2801,11.935,12.0112,20200.0],["2002-05-07",11.9933,12.0471,11.7244,11.7244,16100.0],["2002-05-08",12.0336,12.0336,11.7468,11.9888,20000.0],["2002-05-09",11.8857,11.9843,11.7647,11.8633,15000.0],["2002-05-10",11.7647,11.9529,11.3972,11.5003,27800.0],["2002-05-13",11.4331,11.6661,11.3613,11.6527,91600.0],["2002-05-14",11.6527,12.0426,11.6527,12.0336,32200.0],["2002-05-15",12.056,12.2801,12.0067,12.2801,22900.0],["2002-05-16",12.1008,12.1815,11.9485,12.0964,21900.0],["2002-05-17",12.1008,12.1546,11.9216,11.9843,11700.0],["2002-05-20",11.9081,12.0784,11.8812,11.9888,14300.0],["2002-05-21",12.0426,12.0426,11.7557,11.8723,18300.0],["2002-05-22",11.8319,11.8319,11.4286,11.6482,22500.0],["2002-05-23",11.5451,11.6527,11.442,11.6347,29400.0],["2002-05-24",11.6347,11.6571,11.4286,11.4465,18800.0],["2002-05-28",11.4555,11.6168,11.1373,11.4913,20200.0],["2002-05-29",11.4958,11.4958,11.2672,11.4555,86700.0],["2002-05-30",11.451,11.4913,11.2359,11.4151,16500.0],["2002-05-31",11.4151,11.5406,11.2179,11.2852,14200.0],["2002-06-03",11.2493,11.2807,11.07,11.07,24600.0],["2002-06-04",11.0745,11.4241,11.0521,11.4017,22200.0],["2002-06-05",11.4062,11.4062,11.1821,11.2672,43100.0],["2002-06-06",11.33,11.33,10.8459,10.8459,41900.0],["2002-06-07",10.8459,11.2493,10.8459,11.2493,21700.0],["2002-06-10",11.2403,11.3613,11.2403,11.2583,18200.0],["2002-06-11",11.1597,11.2941,11.0924,11.2269,58500.0],["2002-06-12",11.2359,11.2403,11.07,11.2269,20600.0],["2002-06-13",11.2045,11.5406,11.1059,11.209,98000.0],["2002-06-14",11.1731,11.4555,11.1597,11.4286,79000.0],["2002-06-17",11.4286,11.7647,11.4286,11.7647,19500.0],["2002-06-18",11.6975,11.8454,11.46,11.7916,34500.0],["2002-06-19",11.6975,11.8319,11.6527,11.6975,22600.0],["2002-06-20",11.6975,11.7782,11.2941,11.4734,32400.0],["2002-06-21",11.6258,11.7109,11.5317,11.702,43900.0],["2002-06-24",11.7064,11.9754,11.5451,11.5541,35800.0],["2002-06-25",11.5451,12.0919,11.5451,11.6796,35600.0],["2002-06-26",11.5227,12.1008,11.5227,12.0202,62800.0],["2002-06-27",12.0518,12.2011,11.8167,12.1423,66200.0],["2002-06-28",12.1423,12.2599,12.0247,12.2101,251800.0],["2002-07-01",12.2644,12.2644,12.0021,12.0157,23100.0],["2002-07-02",11.9885,12.2056,11.9162,12.1016,8700.0],["2002-07-03",11.8981,12.1151,11.8981,11.9433,15300.0],["2002-07-05",11.9433,12.2101,11.9388,12.2101,10400.0],["2002-07-08",12.1378,12.3096,11.9116,11.9116,23200.0],["2002-07-09",11.9162,12.1468,11.9162,11.9885,10500.0],["2002-07-10",11.9885,12.1423,11.7579,11.9433,25800.0],["2002-07-11",11.9026,12.2779,11.5544,12.2779,16500.0],["2002-07-12",12.079,12.2825,11.8438,11.8438,13900.0],["2002-07-15",11.8393,12.1061,11.5589,11.8709,22000.0],["2002-07-16",11.586,11.6855,11.3554,11.4865,11500.0],["2002-07-17",11.5906,12.2101,11.3283,12.1558,26300.0],["2002-07-18",11.9569,12.097,11.2288,11.2333,34200.0],["2002-07-19",11.2288,11.3057,10.7675,10.7675,23900.0],["2002-07-22",11.1971,11.1971,10.7946,11.1926,16000.0],["2002-07-23",11.1926,11.1926,10.7042,10.7358,19200.0],["2002-07-24",11.0117,11.4413,10.6906,11.3418,59000.0],["2002-07-25",11.4323,11.88,11.4323,11.88,48100.0],["2002-07-26",11.577,11.8619,11.577,11.7579,14800.0],["2002-07-29",11.6674,12.097,11.6674,12.0021,28100.0],["2002-07-30",11.975,12.0066,11.6403,11.7669,35500.0],["2002-07-31",11.6674,11.7986,11.4911,11.4911,19100.0],["2002-08-01",11.5951,11.6041,11.265,11.265,9900.0],["2002-08-02",11.5318,11.577,10.8534,11.0615,29800.0],["2002-08-05",11.283,11.283,10.8037,10.8037,15800.0],["2002-08-06",10.9891,11.3057,10.9846,11.3057,18700.0],["2002-08-07",11.179,11.2604,11.0795,11.1655,9600.0],["2002-08-08",11.2604,11.577,11.2604,11.5499,10600.0],["2002-08-09",11.5182,11.5182,11.3418,11.3418,8200.0],["2002-08-12",11.3464,11.5182,11.1248,11.4594,7600.0],["2002-08-13",11.2876,11.4368,10.7404,11.0841,48500.0],["2002-08-14",11.2378,11.5544,11.2378,11.5318,21300.0],["2002-08-15",11.482,11.482,11.2559,11.2559,8100.0],["2002-08-16",11.3011,11.4413,11.3011,11.4413,30300.0],["2002-08-19",11.369,11.4413,11.3373,11.4368,16900.0],["2002-08-20",11.4413,11.4413,11.0795,11.1157,7100.0],["2002-08-21",11.3509,11.4594,11.0569,11.4594,17400.0],["2002-08-22",11.3916,11.4097,11.2243,11.3283,8100.0],["2002-08-23",11.2152,11.4051,11.17,11.1745,17400.0],["2002-08-26",11.17,11.6765,11.1293,11.5453,38900.0],["2002-08-27",11.2152,11.3916,11.1926,11.3509,29300.0],["2002-08-28",11.4142,11.4594,11.2378,11.2378,11200.0],["2002-08-29",11.3147,11.4639,11.2152,11.4639,13800.0],["2002-08-30",11.1248,11.2876,11.1248,11.17,23300.0],["2002-09-03",11.17,11.1926,11.17,11.1926,24700.0],["2002-09-04",11.1745,11.7127,11.17,11.482,10400.0],["2002-09-05",11.4775,11.5227,11.17,11.17,20800.0],["2002-09-06",11.4187,11.5453,11.1745,11.5001,29500.0],["2002-09-09",11.1836,11.4865,11.17,11.3057,10500.0],["2002-09-10",11.4594,11.4956,11.3509,11.4865,9800.0],["2002-09-11",11.3057,11.5227,11.3057,11.5182,8400.0],["2002-09-12",11.3192,11.4413,11.3147,11.3509,11100.0],["2002-09-13",11.3554,11.6222,11.2469,11.6222,93900.0],["2002-09-16",11.5227,11.5227,11.3418,11.3418,16400.0],["2002-09-17",11.3554,11.3961,11.3509,11.3916,11800.0],["2002-09-18",11.3509,11.5318,11.3509,11.4413,16800.0],["2002-09-19",11.5318,11.5318,11.2152,11.3283,65500.0],["2002-09-20",11.3961,11.6448,11.3102,11.6132,96700.0],["2002-09-23",11.5318,11.5318,11.3599,11.4187,19000.0],["2002-09-24",11.5092,11.5544,11.3735,11.4097,12500.0],["2002-09-25",11.4142,11.7579,11.4142,11.7534,16400.0],["2002-09-26",11.7036,11.975,11.5634,11.975,14500.0],["2002-09-27",12.048,12.1849,11.4091,11.4547,16300.0],["2002-09-30",11.4547,11.8152,11.4319,11.4912,25800.0],["2002-10-01",11.4958,11.7057,11.4091,11.6236,46900.0],["2002-10-02",11.5733,11.8198,11.5551,11.5825,17300.0],["2002-10-03",11.7194,11.7285,11.4547,11.5277,60000.0],["2002-10-04",11.5231,11.5277,11.4319,11.441,32000.0],["2002-10-07",11.4091,11.5688,11.4091,11.4547,32200.0],["2002-10-08",11.4091,11.5688,11.4091,11.5231,34400.0],["2002-10-09",11.4136,11.4775,11.3862,11.3862,34300.0],["2002-10-10",11.3862,11.9932,11.3224,11.9932,19500.0],["2002-10-11",12.0115,12.2625,11.797,12.2305,12600.0],["2002-10-14",11.8198,12.2077,11.8198,12.1712,13300.0],["2002-10-15",11.9613,12.2533,11.9613,12.226,32800.0],["2002-10-16",12.2031,12.2077,11.9521,12.048,22100.0],["2002-10-17",12.1529,12.2077,11.9567,12.1621,19100.0],["2002-10-18",11.9795,12.2351,11.9567,12.1621,15700.0],["2002-10-21",12.2077,12.3172,12.1666,12.1666,13700.0],["2002-10-22",12.2761,12.2761,11.4593,11.8289,24700.0],["2002-10-23",11.6464,12.1712,11.4501,12.1392,31500.0],["2002-10-24",12.1849,12.1894,11.4091,11.5003,25100.0],["2002-10-25",11.8609,12.3583,11.441,12.3583,88900.0],["2002-10-28",12.3218,12.3218,11.9795,12.048,15200.0],["2002-10-29",11.9384,12.1803,11.6464,12.1803,14700.0],["2002-10-30",12.1073,12.3218,12.0525,12.2761,19500.0],["2002-10-31",12.299,12.299,12.0571,12.0571,13600.0],["2002-11-01",12.1027,12.4541,12.0343,12.4541,32500.0],["2002-11-04",12.4587,12.5135,12.2305,12.3811,17500.0],["2002-11-05",12.3263,12.4587,12.0982,12.4541,11200.0],["2002-11-06",12.4359,12.4541,12.2716,12.4131,26700.0],["2002-11-07",12.3081,12.3629,12.1347,12.1666,10700.0],["2002-11-08",12.1666,12.3446,11.9156,12.0206,45500.0],["2002-11-11",12.0525,12.0525,11.5003,11.619,31400.0],["2002-11-12",11.7559,12.0023,11.6372,11.8928,23400.0],["2002-11-13",11.7513,11.9613,11.7513,11.7742,13800.0],["2002-11-14",11.8654,12.226,11.8107,12.0525,42700.0],["2002-11-15",11.8746,12.226,11.87,12.048,4400.0],["2002-11-18",12.1392,12.2077,11.7924,11.7924,17300.0],["2002-11-19",11.8152,12.0251,11.6464,11.7011,11000.0],["2002-11-20",11.6509,12.2533,11.6509,12.2488,31100.0],["2002-11-21",12.0297,12.7782,12.0206,12.6367,42300.0],["2002-11-22",12.6321,12.7918,12.4678,12.7918,40600.0],["2002-11-25",12.5135,12.7918,12.4815,12.5591,31500.0],["2002-11-26",12.4815,12.5408,12.2762,12.3674,23200.0],["2002-11-27",12.4176,12.4359,12.2716,12.4085,35900.0],["2002-11-29",12.4085,12.4587,12.2077,12.372,11000.0],["2002-12-02",12.2761,12.4222,12.2077,12.2807,11800.0],["2002-12-03",12.2761,12.4587,12.2761,12.2761,11400.0],["2002-12-04",12.2305,12.2305,11.9567,12.089,16000.0],["2002-12-05",12.089,12.1255,11.8746,11.8746,46100.0],["2002-12-06",11.8654,11.9567,11.8243,11.8654,16700.0],["2002-12-09",11.8198,11.9932,11.692,11.724,26700.0],["2002-12-10",11.8654,11.8654,11.6555,11.6966,11700.0],["2002-12-11",11.7559,11.9567,11.7468,11.9019,8400.0],["2002-12-12",11.8107,12.1757,11.8107,12.1621,9200.0],["2002-12-13",12.0936,12.2031,11.9567,11.9567,5000.0],["2002-12-16",12.1164,12.3218,11.9567,12.3218,10800.0],["2002-12-17",12.3172,12.4359,11.9339,12.0708,12100.0],["2002-12-18",12.0434,12.048,11.6874,11.7331,14600.0],["2002-12-19",11.8609,12.0708,11.7924,11.9704,14400.0],["2002-12-20",11.9658,12.0845,11.6783,11.8654,69300.0],["2002-12-23",11.8609,12.048,11.8061,12.0434,30700.0],["2002-12-24",11.9886,12.0936,11.8654,12.0708,16000.0],["2002-12-26",11.9019,12.2077,11.8974,11.9111,57100.0],["2002-12-27",12.1414,12.1414,11.6346,11.6346,23700.0],["2002-12-30",11.6438,11.7452,11.5655,11.6622,14400.0],["2002-12-31",11.6991,11.7498,11.4273,11.5424,57300.0],["2003-01-02",11.4825,12.0631,11.4825,12.0355,17200.0],["2003-01-03",12.0401,12.1184,11.4319,11.8281,26300.0],["2003-01-06",11.8281,11.9571,11.5378,11.9387,14400.0],["2003-01-07",11.7314,11.8512,11.6346,11.6576,38100.0],["2003-01-08",11.8189,11.8373,11.6346,11.7959,22700.0],["2003-01-09",11.7959,12.1553,11.7913,12.1553,36300.0],["2003-01-10",12.0908,12.0908,11.9111,12.0078,18100.0],["2003-01-13",11.9157,11.971,11.6116,11.6576,26700.0],["2003-01-14",11.736,11.782,11.6438,11.736,10600.0],["2003-01-15",11.6346,11.888,11.6346,11.6622,23700.0],["2003-01-16",11.7175,11.7175,11.63,11.6346,11100.0],["2003-01-17",11.6991,11.8742,11.5931,11.7083,21600.0],["2003-01-21",11.9157,11.9157,11.63,11.6392,8300.0],["2003-01-22",11.6438,11.6853,11.5931,11.6346,11200.0],["2003-01-23",11.7037,12.0032,11.7037,11.9571,20500.0],["2003-01-24",12.0078,12.0078,11.6346,11.6576,52300.0],["2003-01-27",11.7959,11.7959,11.6392,11.6807,27500.0],["2003-01-28",11.7083,11.9571,11.6346,11.7221,45700.0],["2003-01-29",11.6392,11.8189,11.6346,11.6945,9400.0],["2003-01-30",11.7498,11.8558,11.5885,11.6116,28500.0],["2003-01-31",11.6392,11.7636,11.6392,11.7129,23800.0],["2003-02-03",11.6668,11.865,11.6346,11.8419,46100.0],["2003-02-04",11.8696,11.888,11.6622,11.8558,20800.0],["2003-02-05",11.8419,11.888,11.6346,11.6807,11200.0],["2003-02-06",11.7774,11.8189,11.6346,11.6346,40700.0],["2003-02-07",11.8097,11.8143,11.6346,11.6392,55400.0],["2003-02-10",11.7452,11.7498,11.6392,11.7267,15300.0],["2003-02-11",11.7268,11.7728,11.6346,11.6669,42300.0],["2003-02-12",11.6669,11.7913,11.6346,11.6438,49400.0],["2003-02-13",11.6438,11.7867,11.6438,11.7129,67600.0],["2003-02-14",11.6853,11.782,11.6853,11.7636,19200.0],["2003-02-18",11.759,11.9756,11.7544,11.9756,14400.0],["2003-02-19",11.971,11.9848,11.7959,11.8558,42400.0],["2003-02-20",11.8604,11.9157,11.759,11.8926,13800.0],["2003-02-21",11.8005,11.9571,11.7406,11.8419,39100.0],["2003-02-24",11.9295,11.9295,11.7037,11.7913,34900.0],["2003-02-25",11.7129,12.0263,11.7129,11.888,14000.0],["2003-02-26",11.8097,11.9617,11.759,11.8558,20800.0],["2003-02-27",11.8512,11.9802,11.8512,11.9157,19700.0],["2003-02-28",11.9802,12.0032,11.7498,11.759,41600.0],["2003-03-03",11.8465,11.9802,11.759,11.8143,17000.0],["2003-03-04",11.759,11.865,11.759,11.759,114000.0],["2003-03-05",11.7636,11.9802,11.759,11.9571,36900.0],["2003-03-06",11.8696,11.9802,11.8696,11.8834,12700.0],["2003-03-07",11.9802,12.0401,11.9341,11.9802,45800.0],["2003-03-10",11.8926,12.0631,11.888,11.8972,48500.0],["2003-03-11",11.9802,12.1691,11.9387,11.9525,48700.0],["2003-03-12",11.9111,12.0032,11.8926,11.8926,45800.0],["2003-03-13",11.9571,12.0493,11.8604,12.0263,50200.0],["2003-03-14",11.9341,12.1276,11.9341,11.9848,50500.0],["2003-03-17",12.0032,12.3119,11.9203,12.2889,49300.0],["2003-03-18",12.1599,12.2382,11.9525,12.1138,102700.0],["2003-03-19",12.0723,12.0954,11.9341,12.0723,20100.0],["2003-03-20",11.9341,12.2566,11.9341,12.206,27100.0],["2003-03-21",12.2106,12.2566,12.0216,12.1645,50900.0],["2003-03-24",12.2106,12.2106,12.0954,12.0954,9800.0],["2003-03-25",12.0539,12.0539,11.9479,12.0309,21600.0],["2003-03-26",11.9341,12.1276,11.9341,11.9341,29700.0],["2003-03-27",11.9341,12.0309,11.9341,12.0309,30500.0],["2003-03-28",12.1472,12.2123,11.989,12.0541,35500.0],["2003-03-31",12.0309,12.1425,11.896,11.896,155300.0],["2003-04-01",11.9099,12.1704,11.8727,12.1472,30300.0],["2003-04-02",11.9564,12.7473,11.9564,12.6822,94400.0],["2003-04-03",12.538,12.8357,12.4496,12.51,42800.0],["2003-04-04",12.4217,12.6543,12.3658,12.4775,11000.0],["2003-04-07",12.5752,12.6543,12.4542,12.4635,12900.0],["2003-04-08",12.3751,12.6636,12.3751,12.6171,31500.0],["2003-04-09",12.6264,12.6729,12.4217,12.4263,21500.0],["2003-04-10",12.4263,12.5845,12.4263,12.5566,20000.0],["2003-04-11",12.6357,12.6403,12.4775,12.5147,21800.0],["2003-04-14",12.5984,12.631,12.5194,12.631,29500.0],["2003-04-15",12.4635,12.6217,12.4263,12.6217,7600.0],["2003-04-16",12.6264,12.6636,12.5007,12.5333,39100.0],["2003-04-17",12.6775,12.9567,12.4542,12.7194,44000.0],["2003-04-21",12.6543,12.7054,12.431,12.6822,16500.0],["2003-04-22",12.752,12.7938,12.4914,12.7938,24000.0],["2003-04-23",12.7892,12.8218,12.6589,12.6915,32100.0],["2003-04-24",12.7613,12.7985,12.6543,12.7985,36500.0],["2003-04-25",12.8125,12.8125,12.6543,12.738,34800.0],["2003-04-28",12.8404,12.8404,12.6589,12.8171,23900.0],["2003-04-29",12.7287,12.8543,12.7287,12.7752,27600.0],["2003-04-30",12.7659,13.0265,12.7241,12.8171,13000.0],["2003-05-01",12.8217,12.8217,12.6077,12.6403,25800.0],["2003-05-02",12.7473,12.7473,12.5705,12.6868,22000.0],["2003-05-05",12.6217,12.9008,12.5659,12.8776,33000.0],["2003-05-06",12.8915,13.0962,12.7938,13.0358,32200.0],["2003-05-07",12.9101,12.9427,12.6822,12.752,30500.0],["2003-05-08",12.752,12.7938,12.5659,12.6636,25000.0],["2003-05-09",12.6589,12.8636,12.5659,12.8031,26600.0],["2003-05-12",12.5659,12.7473,12.5659,12.7473,27200.0],["2003-05-13",12.6682,12.7845,12.6217,12.7008,13000.0],["2003-05-14",12.6124,12.7845,12.5891,12.5984,25700.0],["2003-05-15",12.5984,12.7938,12.5984,12.7752,23700.0],["2003-05-16",12.5984,12.9474,12.5659,12.6077,17400.0],["2003-05-19",12.6496,12.6589,12.3705,12.3751,22100.0],["2003-05-20",12.3565,12.4682,12.3565,12.4217,32200.0],["2003-05-21",12.3565,12.7427,12.3565,12.7333,10700.0],["2003-05-22",12.7287,12.7566,12.5194,12.6636,19600.0],["2003-05-23",12.5147,12.5566,12.217,12.4961,27100.0],["2003-05-27",12.4914,12.9799,12.4821,12.8729,21400.0],["2003-05-28",12.8078,13.0265,12.8078,12.9381,38400.0],["2003-05-29",12.9567,13.073,12.9334,12.9753,24900.0],["2003-05-30",13.0869,13.2591,12.8264,13.18,37100.0],["2003-06-02",13.1009,13.1893,12.9799,13.0171,21000.0],["2003-06-03",13.1288,13.2591,12.9567,13.1428,32700.0],["2003-06-04",13.1428,13.38,13.0451,13.2591,30200.0],["2003-06-05",13.2265,13.4917,13.1428,13.2684,22100.0],["2003-06-06",13.2823,13.4917,13.1614,13.166,20000.0],["2003-06-09",13.166,13.3056,13.0265,13.0265,26300.0],["2003-06-10",13.0544,13.2358,13.0497,13.1521,65400.0],["2003-06-11",13.1381,13.1428,12.9288,13.0916,29900.0],["2003-06-12",13.1428,13.1428,13.0032,13.0776,19900.0],["2003-06-13",13.1195,13.2591,12.8869,12.8869,30500.0],["2003-06-16",12.9334,13.4359,12.9334,13.4265,35300.0],["2003-06-17",13.2591,13.4917,13.1474,13.3289,15100.0],["2003-06-18",13.1428,13.2498,13.1428,13.1614,16800.0],["2003-06-19",13.1195,13.3428,13.0032,13.0032,16900.0],["2003-06-20",13.0032,13.1893,12.9892,13.0265,16900.0],["2003-06-23",12.9892,13.0683,12.7427,12.9101,55500.0],["2003-06-24",12.9101,13.0311,12.6775,12.9381,46600.0],["2003-06-25",12.7938,13.166,12.7938,13.166,29600.0],["2003-06-26",13.1381,13.166,12.8869,13.0544,22800.0],["2003-06-27",12.8572,13.4064,12.8337,13.1435,29100.0],["2003-06-30",13.1482,13.1482,12.8525,12.8807,122100.0],["2003-07-01",12.9088,13.045,12.7211,12.9042,34300.0],["2003-07-02",12.9088,13.2234,12.8525,13.214,55600.0],["2003-07-03",13.2234,13.2374,13.1576,13.1576,8400.0],["2003-07-07",13.2609,13.3877,13.2093,13.3783,28800.0],["2003-07-08",13.4862,13.7773,13.4534,13.7256,97000.0],["2003-07-09",13.6881,13.9181,13.2844,13.8336,72400.0],["2003-07-10",13.6975,13.8946,13.3313,13.4581,25800.0],["2003-07-11",13.5472,13.7068,13.383,13.7068,23300.0],["2003-07-14",13.5144,13.8289,13.5144,13.8289,14100.0],["2003-07-15",13.6505,13.8618,13.4956,13.8007,14600.0],["2003-07-16",13.6928,13.8946,13.5942,13.7913,18700.0],["2003-07-17",13.7397,13.7397,13.2844,13.2844,35300.0],["2003-07-18",13.2797,13.5426,13.2703,13.5003,21100.0],["2003-07-21",13.4393,13.4393,12.7352,13.3219,24600.0],["2003-07-22",13.2985,13.8477,13.2985,13.7538,33000.0],["2003-07-23",13.674,13.7538,13.5707,13.5848,5900.0],["2003-07-24",13.7538,14.026,13.4299,13.5754,27200.0],["2003-07-25",13.6599,13.8477,13.6177,13.843,33700.0],["2003-07-28",13.8477,14.0589,13.6881,13.8899,18100.0],["2003-07-29",13.9509,14.0354,13.7069,13.8195,18500.0],["2003-07-30",13.7773,14.0214,13.7115,14.0073,26600.0],["2003-07-31",13.9369,13.9885,13.7773,13.9556,17100.0],["2003-08-01",13.8711,13.9275,13.6224,13.6364,34400.0],["2003-08-04",13.6834,13.6834,13.214,13.4252,15200.0],["2003-08-05",13.3079,13.4205,13.214,13.2187,18000.0],["2003-08-06",13.214,13.2844,13.214,13.2374,23400.0],["2003-08-07",13.214,13.3501,13.214,13.3501,25700.0],["2003-08-08",13.3548,13.3548,13.1905,13.2187,48500.0],["2003-08-11",13.3501,13.3501,13.1999,13.3313,6700.0],["2003-08-12",13.3454,13.5238,13.2562,13.5191,35300.0],["2003-08-13",13.4956,13.5566,13.397,13.5332,34700.0],["2003-08-14",13.3595,13.5097,13.3548,13.4815,14500.0],["2003-08-15",13.4675,13.5566,13.3783,13.3783,16200.0],["2003-08-18",13.3783,13.5332,13.3548,13.4956,26400.0],["2003-08-19",13.4956,13.5379,13.3032,13.4487,42000.0],["2003-08-20",13.4017,13.5191,13.3501,13.5191,59700.0],["2003-08-21",13.5191,13.613,13.3783,13.5191,23400.0],["2003-08-22",13.5144,13.5191,13.2374,13.2374,36000.0],["2003-08-25",13.2374,13.2374,13.0309,13.1482,19700.0],["2003-08-26",13.1529,13.3548,12.9746,13.3548,19100.0],["2003-08-27",13.3407,13.4956,13.214,13.4956,14600.0],["2003-08-28",13.4252,13.4956,13.2374,13.4627,18600.0],["2003-08-29",13.3407,13.4628,13.106,13.106,13300.0],["2003-09-02",13.1436,13.4252,13.1201,13.3642,29300.0],["2003-09-03",13.3313,13.5895,13.3266,13.4721,33000.0],["2003-09-04",13.444,13.5191,13.383,13.5191,33600.0],["2003-09-05",13.4628,13.5801,13.2374,13.2421,22300.0],["2003-09-08",13.2656,13.5426,13.2656,13.5426,24800.0],["2003-09-09",13.4956,13.5191,13.2468,13.5191,18100.0],["2003-09-10",13.3548,13.5895,13.0497,13.2609,45000.0],["2003-09-11",13.2703,13.7773,13.0919,13.735,44100.0],["2003-09-12",13.613,13.7069,13.4252,13.6364,23300.0],["2003-09-15",13.5191,13.7068,13.5191,13.7068,17500.0],["2003-09-16",13.7069,13.8336,13.6177,13.8289,47500.0],["2003-09-17",13.6599,13.8336,13.5989,13.8336,7100.0],["2003-09-18",13.7303,13.9416,13.613,13.7303,60000.0],["2003-09-19",13.6834,13.965,13.6364,13.8195,32900.0],["2003-09-22",13.8946,14.0824,13.613,13.7632,41400.0],["2003-09-23",13.8148,13.9603,13.4487,13.613,48600.0],["2003-09-24",13.6834,13.8148,13.5989,13.7256,37400.0],["2003-09-25",13.627,13.6646,13.4909,13.4909,140700.0],["2003-09-26",13.5473,13.6834,13.4909,13.5285,32600.0],["2003-09-29",13.3816,13.7037,13.2585,13.429,45500.0],["2003-09-30",13.5427,13.7369,13.4243,13.5001,79700.0],["2003-10-01",13.5237,14.0685,13.5237,14.0353,47300.0],["2003-10-02",14.0164,14.0448,13.9548,13.9832,18700.0],["2003-10-03",14.0685,14.2722,13.9548,14.2106,36100.0],["2003-10-06",14.1159,14.3053,13.9737,14.2106,19800.0],["2003-10-07",14.2058,14.2058,13.9122,13.9737,27600.0],["2003-10-08",14.0306,14.0306,13.8553,13.8553,21600.0],["2003-10-09",13.8743,14.3527,13.8743,14.3195,35900.0],["2003-10-10",14.3906,14.3906,13.9359,14.2106,25100.0],["2003-10-13",14.329,14.4711,14.258,14.4664,36000.0],["2003-10-14",14.3716,14.7506,14.2722,14.7506,26900.0],["2003-10-15",14.7506,14.7553,14.3527,14.419,23100.0],["2003-10-16",14.3101,14.5469,14.2343,14.3669,18200.0],["2003-10-17",14.4001,14.599,13.9595,13.9595,25100.0],["2003-10-20",14.0069,14.2106,13.9359,14.2106,29300.0],["2003-10-21",14.3527,14.4711,13.9501,14.078,33200.0],["2003-10-22",13.9974,14.059,13.6895,13.6895,71600.0],["2003-10-23",13.8364,13.8885,13.6895,13.7464,55100.0],["2003-10-24",13.7511,13.8174,13.6374,13.6658,70800.0],["2003-10-27",13.7322,13.9737,13.6374,13.9737,31400.0],["2003-10-28",13.8979,14.5232,13.7843,14.5137,71500.0],["2003-10-29",14.5327,14.7601,14.3053,14.7553,50500.0],["2003-10-30",14.6606,14.9022,14.4001,14.5279,24900.0],["2003-10-31",14.258,14.7601,14.258,14.2958,27700.0],["2003-11-03",14.4806,14.6843,14.3006,14.618,48500.0],["2003-11-04",14.5137,14.7932,14.5137,14.7316,33300.0],["2003-11-05",14.6937,14.8027,14.3006,14.8027,26500.0],["2003-11-06",14.8027,14.8027,14.329,14.7174,54700.0],["2003-11-07",14.779,14.779,14.4806,14.6369,35100.0],["2003-11-10",14.5422,14.6795,14.258,14.258,69100.0],["2003-11-11",14.3716,14.3716,14.0732,14.1537,57800.0],["2003-11-12",14.1869,14.5658,14.1869,14.5422,57200.0],["2003-11-13",14.5611,14.8027,14.419,14.6227,37800.0],["2003-11-14",14.6606,14.7648,14.3148,14.3148,32200.0],["2003-11-17",14.3053,14.4522,13.9027,14.4332,35600.0],["2003-11-18",14.329,14.4948,14.0069,14.1348,25200.0],["2003-11-19",13.9737,14.6037,13.879,14.4285,30600.0],["2003-11-20",14.5137,14.5232,14.1206,14.1348,24400.0],["2003-11-21",14.5185,14.5185,14.1016,14.1916,26700.0],["2003-11-24",14.3053,14.779,14.3053,14.5848,40200.0],["2003-11-25",14.5895,14.708,14.3385,14.4427,40000.0],["2003-11-26",14.6274,14.6369,14.3385,14.6132,13900.0],["2003-11-28",14.5659,14.6464,14.3716,14.5753,12600.0],["2003-12-01",14.6227,14.6369,14.3527,14.5564,21500.0],["2003-12-02",14.5516,14.5659,14.3385,14.3385,22500.0],["2003-12-03",14.3385,14.4806,13.9737,14.0827,40600.0],["2003-12-04",13.9879,14.2106,13.8648,14.1537,25200.0],["2003-12-05",14.2059,14.239,13.8553,13.9453,18800.0],["2003-12-08",14.0827,14.1632,13.8601,14.1632,21300.0],["2003-12-09",14.1869,14.2106,13.8601,13.8601,19200.0],["2003-12-10",13.9548,14.0211,13.8316,13.8316,16000.0],["2003-12-11",13.9595,14.419,13.9501,14.419,23900.0],["2003-12-12",14.2674,14.4001,14.0874,14.3432,35200.0],["2003-12-15",14.3432,14.4001,13.988,13.9927,47500.0],["2003-12-16",13.9737,14.3669,13.9311,14.3669,28900.0],["2003-12-17",14.348,14.3764,14.1395,14.2153,57400.0],["2003-12-18",14.2106,14.3669,14.2106,14.2864,27100.0],["2003-12-19",14.4758,14.5658,14.1632,14.3716,35100.0],["2003-12-22",14.2627,14.4001,14.2343,14.4001,35800.0],["2003-12-23",14.3953,14.3953,14.2248,14.329,23000.0],["2003-12-24",14.3716,14.3858,14.1916,14.1964,13500.0],["2003-12-26",14.1964,14.3243,14.1964,14.3243,9700.0],["2003-12-29",14.3338,14.6205,14.2813,14.6205,23300.0],["2003-12-30",14.5727,14.6539,14.4628,14.6062,16900.0],["2003-12-31",14.458,14.5679,14.2383,14.2383,29300.0],["2004-01-02",14.2144,14.5441,14.2144,14.3816,33900.0],["2004-01-05",14.1475,14.415,14.1427,14.3768,31700.0],["2004-01-06",14.3816,14.5202,14.2574,14.5011,28300.0],["2004-01-07",14.3338,14.6205,14.3338,14.5966,21200.0],["2004-01-08",14.6205,14.6683,14.4103,14.5202,31500.0],["2004-01-09",14.3816,14.5441,14.3816,14.4103,15400.0],["2004-01-12",14.6396,14.6635,14.2669,14.4485,40700.0],["2004-01-13",14.4628,14.4628,14.157,14.1666,31900.0],["2004-01-14",14.1666,14.1905,14.0949,14.1666,31300.0],["2004-01-15",14.1666,14.1666,13.9325,14.0997,20300.0],["2004-01-16",14.0041,14.3338,13.9994,14.0997,39800.0],["2004-01-20",14.2144,14.5727,14.2144,14.5727,43500.0],["2004-01-21",14.6109,14.6109,14.3816,14.4676,41000.0],["2004-01-22",14.5441,14.5871,14.4151,14.4151,47700.0],["2004-01-23",14.6205,14.7399,14.415,14.7399,74700.0],["2004-01-26",14.7161,15.0123,14.5918,15.0123,34000.0],["2004-01-27",15.0314,15.1222,14.7877,14.912,34300.0],["2004-01-28",15.0171,15.0171,14.3816,14.5011,34300.0],["2004-01-29",14.5297,14.6444,14.4294,14.5823,34800.0],["2004-01-30",14.5154,14.6874,14.3386,14.4151,37400.0],["2004-02-02",14.4533,14.5249,14.3386,14.3434,28700.0],["2004-02-03",14.3434,14.4246,14.3099,14.3816,26800.0],["2004-02-04",14.3338,14.4294,14.2192,14.243,50000.0],["2004-02-05",14.3673,14.4915,14.2144,14.2287,27900.0],["2004-02-06",14.2669,14.5202,14.2669,14.4151,27900.0],["2004-02-09",14.4772,14.6014,14.3625,14.5202,17200.0],["2004-02-10",14.4198,14.611,14.4198,14.611,42300.0],["2004-02-11",14.5727,14.9454,14.4819,14.9454,30800.0],["2004-02-12",14.8212,14.869,14.6539,14.6683,24800.0],["2004-02-13",14.6109,14.6826,14.3338,14.3816,29400.0],["2004-02-17",14.3338,15.0505,14.3243,14.8642,51800.0],["2004-02-18",14.8498,14.8498,14.5249,14.5249,60200.0],["2004-02-19",14.7161,14.7161,14.372,14.3864,31300.0],["2004-02-20",14.372,14.6778,14.372,14.4294,14700.0],["2004-02-23",14.4294,14.6826,14.2622,14.2622,26100.0],["2004-02-24",14.2574,14.7161,14.1618,14.5393,17100.0],["2004-02-25",14.3577,14.6062,14.3338,14.6062,20800.0],["2004-02-26",14.4772,14.501,14.3338,14.3864,14900.0],["2004-02-27",14.4055,14.6109,14.3816,14.4437,14600.0],["2004-03-01",14.5011,14.7638,14.415,14.7304,58200.0],["2004-03-02",14.5536,14.6683,14.5297,14.5966,25200.0],["2004-03-03",14.5727,14.7399,14.4628,14.5823,22900.0],["2004-03-04",14.5679,14.6205,14.4867,14.5488,36700.0],["2004-03-05",14.5011,14.5966,14.4676,14.4963,37000.0],["2004-03-08",14.5775,14.5966,14.4103,14.4103,35200.0],["2004-03-09",14.4628,14.5249,14.3912,14.4055,33000.0],["2004-03-10",14.3482,14.5297,14.3482,14.3625,23300.0],["2004-03-11",14.3816,14.5154,14.1666,14.1905,45700.0],["2004-03-12",14.3577,14.5679,14.2335,14.5249,35400.0],["2004-03-15",14.4772,14.4772,14.1427,14.2383,42400.0],["2004-03-16",14.2669,14.3577,14.1666,14.2191,68400.0],["2004-03-17",14.4533,14.5249,14.3147,14.4389,30200.0],["2004-03-18",14.3195,14.4724,14.1666,14.3195,26400.0],["2004-03-19",14.5106,14.5106,14.1762,14.1905,26900.0],["2004-03-22",14.2813,14.2813,14.1427,14.1905,32500.0],["2004-03-23",14.1905,14.3243,14.1905,14.2765,48900.0],["2004-03-24",14.3768,14.3768,14.1427,14.2478,58400.0],["2004-03-25",14.2144,14.4485,14.2144,14.4485,62900.0],["2004-03-26",14.329,14.4772,14.2717,14.3338,37200.0],["2004-03-29",14.4591,14.5363,14.3097,14.3724,65300.0],["2004-03-30",14.3145,14.4447,14.3145,14.4013,36300.0],["2004-03-31",14.4399,14.5748,14.329,14.4881,80000.0],["2004-04-01",14.4543,14.676,14.4543,14.6712,16500.0],["2004-04-02",14.5652,14.8206,14.4399,14.8206,52100.0],["2004-04-05",14.7001,14.8881,14.5844,14.8592,28100.0],["2004-04-06",14.7146,14.8206,14.6182,14.6375,49300.0],["2004-04-07",14.6567,14.7483,14.57,14.7001,24600.0],["2004-04-08",14.6134,14.7098,14.5652,14.5748,30300.0],["2004-04-12",14.5411,14.6616,14.4591,14.5266,46000.0],["2004-04-13",14.5507,14.5507,14.3627,14.3627,61900.0],["2004-04-14",14.3627,14.4591,14.0254,14.17,36900.0],["2004-04-15",14.1941,14.2856,14.0013,14.0832,33700.0],["2004-04-16",14.0495,14.3772,14.0254,14.1796,25100.0],["2004-04-19",14.1651,14.2664,14.0736,14.1218,24500.0],["2004-04-20",14.329,14.4109,13.7796,13.7796,47000.0],["2004-04-21",13.7362,14.0495,13.4229,14.0495,40000.0],["2004-04-22",14.0495,14.1941,13.982,14.1218,61900.0],["2004-04-23",14.1699,14.1699,13.8663,14.0205,83700.0],["2004-04-26",14.0736,14.0736,13.7988,13.9531,35000.0],["2004-04-27",13.9964,14.1362,13.9772,14.1314,48800.0],["2004-04-28",13.9675,14.0495,13.7555,13.7555,33300.0],["2004-04-29",13.8663,14.0784,13.6494,13.6976,33200.0],["2004-04-30",13.7651,14.0784,13.6976,13.7024,108000.0],["2004-05-03",13.9723,13.9723,13.6253,13.9531,25300.0],["2004-05-04",13.9049,14.2712,13.9049,14.1218,94300.0],["2004-05-05",14.2326,14.2808,14.0254,14.2278,49800.0],["2004-05-06",14.2664,14.2664,13.9627,14.2374,62800.0],["2004-05-07",14.1266,14.2904,13.9772,14.0061,86200.0],["2004-05-10",14.035,14.3145,13.9627,14.2326,287700.0],["2004-05-11",14.2374,14.2374,13.9916,14.1651,64300.0],["2004-05-12",14.2664,14.2664,13.9145,14.1748,78100.0],["2004-05-13",14.2374,14.3145,14.0543,14.1218,30700.0],["2004-05-14",14.0784,14.2326,13.9772,14.0302,27900.0],["2004-05-17",13.9964,14.0784,13.9049,13.9386,55000.0],["2004-05-18",13.9723,14.141,13.9723,14.0254,39800.0],["2004-05-19",14.1169,14.2615,13.9772,13.9868,57700.0],["2004-05-20",14.0591,14.1025,13.9868,14.0687,80200.0],["2004-05-21",14.088,14.2085,14.0254,14.1459,75300.0],["2004-05-24",14.2037,14.3097,14.1121,14.276,39200.0],["2004-05-25",14.276,14.5122,14.17,14.5073,54300.0],["2004-05-26",14.5363,14.5363,14.1796,14.5073,36600.0],["2004-05-27",14.5025,14.5845,14.1218,14.4254,64900.0],["2004-05-28",14.435,14.5266,14.3627,14.4109,39100.0],["2004-06-01",14.3724,14.5363,14.1989,14.5363,39600.0],["2004-06-02",14.5025,14.5652,14.0591,14.2567,114600.0],["2004-06-03",14.2278,14.3579,14.1218,14.2422,25900.0],["2004-06-04",14.3338,14.4832,14.1748,14.4254,26600.0],["2004-06-07",14.4495,14.5893,14.3338,14.5796,53100.0],["2004-06-08",14.4206,14.6808,14.4206,14.6085,60800.0],["2004-06-09",14.6471,14.7242,14.329,14.3338,53000.0],["2004-06-10",14.4206,14.5941,14.1169,14.3965,62600.0],["2004-06-14",14.3965,14.3965,13.9868,14.1362,111300.0],["2004-06-15",14.1314,14.4013,14.1121,14.3386,124000.0],["2004-06-16",14.2712,14.4832,14.2567,14.4254,106700.0],["2004-06-17",14.4302,14.5845,14.3965,14.4591,88200.0],["2004-06-18",14.5025,14.5845,14.4206,14.4832,94100.0],["2004-06-21",14.4254,14.5845,14.3338,14.5796,43100.0],["2004-06-22",14.4399,14.6519,14.4302,14.6471,46100.0],["2004-06-23",14.5122,14.7965,14.5122,14.7435,73300.0],["2004-06-24",14.6471,14.9411,14.5266,14.7483,51800.0],["2004-06-25",14.9026,16.5894,14.4784,14.9941,455400.0],["2004-06-28",15.1935,15.3879,14.9941,15.2713,109400.0],["2004-06-29",15.4122,15.6019,15.2615,15.5727,88200.0],["2004-06-30",15.6165,15.6262,15.5192,15.5484,82400.0],["2004-07-01",15.3734,15.6019,15.3636,15.4609,46700.0],["2004-07-02",15.1594,15.5727,15.1594,15.563,38500.0],["2004-07-06",15.4852,15.6359,15.3345,15.4463,41900.0],["2004-07-07",15.5289,15.631,15.4463,15.597,63500.0],["2004-07-08",15.597,15.6796,15.315,15.3636,67400.0],["2004-07-09",15.4122,15.5824,15.3928,15.4122,17600.0],["2004-07-12",15.3831,15.6699,15.3199,15.5046,43100.0],["2004-07-13",15.4171,15.6019,15.4171,15.5581,15200.0],["2004-07-14",15.5289,15.7526,15.4414,15.597,51000.0],["2004-07-15",15.4171,15.6067,15.4171,15.5581,47600.0],["2004-07-16",15.5776,15.6553,15.4511,15.5338,40400.0],["2004-07-19",15.5532,15.6359,15.3977,15.4171,32900.0],["2004-07-20",15.5824,15.772,15.5435,15.6359,53000.0],["2004-07-21",15.7769,15.9179,15.5776,15.5873,87100.0],["2004-07-22",15.7963,15.9908,15.4609,15.7137,72100.0],["2004-07-23",15.8304,15.8304,15.5095,15.7137,82400.0],["2004-07-26",15.8109,15.8255,15.631,15.6505,51000.0],["2004-07-27",15.6505,16.02,15.6359,16.0151,24200.0],["2004-07-28",15.9325,16.2388,15.7283,16.2047,41200.0],["2004-07-29",16.1804,16.2242,15.913,16.1999,79400.0],["2004-07-30",16.2339,16.2874,16.0686,16.1756,30200.0],["2004-08-02",16.336,16.3457,15.8984,16.3214,57100.0],["2004-08-03",16.2193,16.2728,16.0589,16.1415,24400.0],["2004-08-04",16.1221,16.4721,15.9957,16.3166,59800.0],["2004-08-05",16.302,16.3117,16.0249,16.1659,75600.0],["2004-08-06",16.0686,16.2485,15.9714,16.0492,49900.0],["2004-08-09",16.1415,16.195,15.9519,16.0443,32100.0],["2004-08-10",16.0589,16.2874,16.0589,16.2874,45500.0],["2004-08-11",16.1756,16.2874,16.0492,16.2825,28000.0],["2004-08-12",16.2145,16.229,15.9422,16.1221,42800.0],["2004-08-13",16.195,16.2631,16.0297,16.2047,48800.0],["2004-08-16",16.2436,16.5159,16.2096,16.4576,60300.0],["2004-08-17",16.477,16.477,16.3555,16.477,44500.0],["2004-08-18",16.443,16.8611,16.443,16.8611,76900.0],["2004-08-19",16.725,16.8222,16.5742,16.725,36400.0],["2004-08-20",16.793,16.8562,16.7201,16.7882,26200.0],["2004-08-23",16.8951,17.0215,16.7493,16.8951,28300.0],["2004-08-24",17.1139,17.1285,16.8562,16.9,49300.0],["2004-08-25",16.8951,17.2598,16.8562,17.2598,40400.0],["2004-08-26",17.1285,17.1723,16.9729,17.0653,40800.0],["2004-08-27",17.0701,17.1236,16.9875,17.0896,83400.0],["2004-08-30",16.8222,17.0993,16.8222,17.0021,46500.0],["2004-08-31",17.0361,17.1625,17.0167,17.0702,26700.0],["2004-09-01",17.1966,17.5029,17.0215,17.2014,66900.0],["2004-09-02",17.2063,17.2987,16.9972,17.0896,69400.0],["2004-09-03",17.041,17.3035,16.934,17.0993,56500.0],["2004-09-07",17.1042,17.3716,17.0993,17.3667,28600.0],["2004-09-08",17.2792,17.4445,17.0458,17.1674,40300.0],["2004-09-09",17.3181,17.5466,17.2549,17.5418,50300.0],["2004-09-10",17.5515,17.6244,17.4299,17.6244,42100.0],["2004-09-13",17.4737,17.6293,17.4153,17.5758,25500.0],["2004-09-14",17.4931,17.5612,17.4056,17.4931,24700.0],["2004-09-15",17.3959,17.5709,17.3959,17.5369,48400.0],["2004-09-16",17.532,17.6196,17.5272,17.5272,39200.0],["2004-09-17",17.9258,17.9404,17.357,17.4445,99400.0],["2004-09-20",17.5175,17.5272,17.4154,17.4543,80700.0],["2004-09-21",17.5515,17.6439,17.4834,17.6147,52600.0],["2004-09-22",17.464,17.498,17.3133,17.464,45700.0],["2004-09-23",17.4056,17.5612,17.1868,17.4154,86100.0],["2004-09-24",17.5175,17.5515,17.3278,17.4494,12600.0],["2004-09-27",17.5029,17.5029,17.2598,17.2598,43800.0],["2004-09-28",17.3619,17.6682,17.2938,17.6682,40200.0],["2004-09-29",16.762,17.629,16.762,17.5114,103200.0],["2004-09-30",17.4869,17.5604,17.438,17.4918,55200.0],["2004-10-01",17.389,17.7074,17.389,17.6927,73800.0],["2004-10-04",17.6339,17.7808,17.5898,17.7563,40700.0],["2004-10-05",17.82,17.8347,17.6682,17.7906,19800.0],["2004-10-06",17.6633,17.8788,17.6633,17.8641,20500.0],["2004-10-07",17.8788,17.8788,17.7416,17.8053,20000.0],["2004-10-08",17.727,17.7906,17.5849,17.6192,23500.0],["2004-10-11",17.5604,17.869,17.5604,17.7318,24400.0],["2004-10-12",17.8788,17.8788,17.5555,17.7955,27500.0],["2004-10-13",17.8543,17.8739,17.5849,17.6339,38000.0],["2004-10-14",17.6339,17.8151,17.5457,17.5457,36900.0],["2004-10-15",17.5408,18.0649,17.5065,17.9964,50500.0],["2004-10-18",17.6633,18.0747,17.6584,18.0747,26100.0],["2004-10-19",17.9719,18.0747,17.5359,17.6486,47100.0],["2004-10-20",17.6584,17.7319,17.4771,17.6584,135400.0],["2004-10-21",17.7563,17.7563,17.5506,17.629,31000.0],["2004-10-22",17.5653,17.6976,17.438,17.4478,44700.0],["2004-10-25",17.5114,17.6339,17.438,17.6339,125300.0],["2004-10-26",17.6682,17.6878,17.482,17.6731,79000.0],["2004-10-27",17.7074,17.7661,17.5947,17.7368,64200.0],["2004-10-28",17.8053,17.8396,17.5604,17.678,78900.0],["2004-10-29",17.6143,17.6829,17.5114,17.6535,31900.0],["2004-11-01",17.6927,17.6927,17.438,17.6339,24100.0],["2004-11-02",17.6731,17.7172,17.4086,17.5947,41800.0],["2004-11-03",17.8004,17.9278,17.7221,17.9278,40100.0],["2004-11-04",17.8151,18.0013,17.7368,18.0013,61700.0],["2004-11-05",18.0404,18.0404,17.7417,17.9425,37500.0],["2004-11-08",17.8445,17.9278,17.727,17.918,19000.0],["2004-11-09",17.8249,18.0062,17.8249,18.0062,36300.0],["2004-11-10",18.0551,18.1727,17.8837,18.1727,49700.0],["2004-11-11",18.0943,18.1237,17.9866,18.1237,104200.0],["2004-11-12",18.1188,18.1237,17.8396,18.0698,54400.0],["2004-11-15",18.0796,18.1237,17.9033,18.1188,34600.0],["2004-11-16",17.9278,18.0747,17.9278,17.9523,112200.0],["2004-11-17",17.9768,18.1237,17.8347,17.9376,53800.0],["2004-11-18",17.8151,17.9964,17.7074,17.9964,53300.0],["2004-11-19",17.9964,17.9964,17.6584,17.6731,62600.0],["2004-11-22",17.629,18.0845,17.629,17.9817,26300.0],["2004-11-23",18.1237,18.1482,17.7759,18.1433,37300.0],["2004-11-24",18.1237,18.3196,17.8641,18.1041,17100.0],["2004-11-26",18.1972,18.1972,17.9425,18.016,4000.0],["2004-11-29",18.1335,18.1776,17.8543,18.0845,44000.0],["2004-11-30",18.0992,18.109,17.7465,17.9817,76600.0],["2004-12-01",18.0992,18.5597,17.8592,18.3784,68000.0],["2004-12-02",18.3784,18.4568,17.967,18.3196,66300.0],["2004-12-03",18.1629,18.2217,18.0551,18.0551,25100.0],["2004-12-06",17.9327,18.1678,17.8641,18.016,25400.0],["2004-12-07",17.9915,18.06,17.4135,17.4869,42400.0],["2004-12-08",17.6584,17.8739,17.6339,17.8249,36100.0],["2004-12-09",17.771,17.9572,17.4282,17.8641,39000.0],["2004-12-10",17.7514,18.0356,17.389,17.8739,50200.0],["2004-12-13",17.9719,18.1335,17.7514,18.1335,38100.0],["2004-12-14",18.1188,18.2707,18.06,18.1874,32900.0],["2004-12-15",18.0845,18.5156,18.0845,18.5156,40000.0],["2004-12-16",18.2119,18.4421,17.8788,18.0209,41000.0],["2004-12-17",18.1776,18.2805,17.8935,18.2462,44900.0],["2004-12-20",18.0551,18.4519,17.8739,18.0747,29800.0],["2004-12-21",18.1433,18.4911,18.0013,18.4911,51400.0],["2004-12-22",18.4029,18.6674,18.3931,18.5842,44300.0],["2004-12-23",18.6527,18.736,18.349,18.6821,28100.0],["2004-12-27",18.7311,18.7899,18.3148,18.3931,31700.0],["2004-12-28",18.6087,18.8095,18.5009,18.8095,19700.0],["2004-12-29",18.8095,18.9427,18.548,18.6418,20400.0],["2004-12-30",18.9821,19.0413,18.627,18.696,16600.0],["2004-12-31",18.6023,18.8539,18.5382,18.5924,31500.0],["2005-01-03",18.5234,18.7207,18.2027,18.6714,106100.0],["2005-01-04",18.77,18.77,18.5135,18.6812,102500.0],["2005-01-05",18.2915,18.6812,18.1583,18.2668,98800.0],["2005-01-06",18.4642,18.696,18.3408,18.3606,68100.0],["2005-01-07",18.4444,18.6911,18.0498,18.0498,80300.0],["2005-01-10",18.4987,18.4987,18.0054,18.3803,76300.0],["2005-01-11",18.2323,18.3951,18.0103,18.2225,39200.0],["2005-01-12",18.4,18.4,17.9758,18.3556,44200.0],["2005-01-13",18.4099,18.4099,17.9117,18.035,60400.0],["2005-01-14",18.1633,18.3803,18.1337,18.3803,34500.0],["2005-01-18",18.3063,18.7306,18.0103,18.5135,68000.0],["2005-01-19",18.1879,18.6467,17.9955,18.0153,33700.0],["2005-01-20",18.2816,18.3556,17.9215,18.0646,70900.0],["2005-01-21",18.252,18.4,17.8623,18.252,32500.0],["2005-01-24",18.4,18.4,18.1879,18.2225,72200.0],["2005-01-25",18.2274,18.7454,18.1386,18.7256,129800.0],["2005-01-26",18.7454,18.9377,18.405,18.8687,49700.0],["2005-01-27",18.7059,18.7898,18.3261,18.4839,57200.0],["2005-01-28",18.5283,18.5924,18.1534,18.3655,25400.0],["2005-01-31",18.3556,18.7453,18.183,18.183,192200.0],["2005-02-01",18.5776,18.5776,18.252,18.3803,93200.0],["2005-02-02",18.622,18.622,18.2027,18.3063,45700.0],["2005-02-03",18.3556,18.3556,18.2027,18.2964,32500.0],["2005-02-04",18.4494,18.622,18.2668,18.5924,27900.0],["2005-02-07",18.622,18.696,18.4987,18.6122,28400.0],["2005-02-08",18.6566,18.8193,18.5431,18.7404,50500.0],["2005-02-09",18.8144,18.8144,18.2224,18.252,50600.0],["2005-02-10",18.3556,18.479,18.2422,18.257,15400.0],["2005-02-11",18.2027,18.3556,18.2027,18.3112,35800.0],["2005-02-14",18.3507,18.3951,18.1929,18.3754,14800.0],["2005-02-15",18.2077,18.5382,18.2077,18.2668,33500.0],["2005-02-16",18.1731,18.4938,18.1731,18.3063,34200.0],["2005-02-17",18.4247,18.548,18.2274,18.252,23000.0],["2005-02-18",18.3754,18.405,18.1534,18.1534,17100.0],["2005-02-22",18.1534,18.2964,18.0399,18.1041,69200.0],["2005-02-23",18.2767,18.2767,18.0054,18.2027,44600.0],["2005-02-24",18.2372,18.2471,17.9265,18.1929,20400.0],["2005-02-25",18.2372,18.3655,18.2027,18.3655,15600.0],["2005-02-28",18.4,18.8835,18.1583,18.326,30400.0],["2005-03-01",18.3655,18.5431,18.3112,18.4494,49700.0],["2005-03-02",18.3507,18.622,18.2077,18.2915,21500.0],["2005-03-03",18.4148,18.5382,18.2224,18.3408,22300.0],["2005-03-04",18.405,18.8292,18.3606,18.5135,43300.0],["2005-03-07",18.5924,18.5924,18.2175,18.3655,36300.0],["2005-03-08",18.5036,18.5036,18.109,18.2323,42600.0],["2005-03-09",18.1731,18.3014,18.0054,18.2668,51600.0],["2005-03-10",18.2521,18.3112,17.961,18.0547,45800.0],["2005-03-11",18.1386,18.1929,17.9067,18.1041,40200.0],["2005-03-14",18.1238,18.2422,17.9018,18.1731,43200.0],["2005-03-15",18.252,18.3754,18.183,18.252,22800.0],["2005-03-16",18.2323,18.2521,18.0005,18.0547,56700.0],["2005-03-17",18.1633,18.2422,18.0153,18.1583,38600.0],["2005-03-18",18.3803,18.3803,18.0054,18.2027,223400.0],["2005-03-21",18.2027,18.2422,18.109,18.1485,64700.0],["2005-03-22",18.1534,18.2225,17.9117,18.035,72800.0],["2005-03-23",17.9807,17.9807,17.8525,17.8525,46500.0],["2005-03-24",17.8574,18.0695,17.7588,17.7883,40300.0],["2005-03-28",17.8771,17.8771,17.5861,17.6453,114000.0],["2005-03-29",17.6897,17.6897,17.2408,17.3,64900.0],["2005-03-30",17.474,17.7624,17.474,17.7077,63400.0],["2005-03-31",17.7276,17.7276,17.4044,17.6033,58900.0],["2005-04-01",17.6431,17.7823,17.2503,17.4641,36400.0],["2005-04-04",17.3646,17.6332,17.305,17.3994,28000.0],["2005-04-05",17.5238,17.653,17.4541,17.6481,22500.0],["2005-04-06",17.6531,17.7475,17.5635,17.7177,21300.0],["2005-04-07",17.7177,17.8569,17.5586,17.7724,21400.0],["2005-04-08",17.7376,17.7376,17.3646,17.3646,37600.0],["2005-04-11",17.3348,17.3348,17.0563,17.2552,42700.0],["2005-04-12",17.2304,17.6282,17.0862,17.5188,52200.0],["2005-04-13",17.5983,17.5983,17.3398,17.4591,30300.0],["2005-04-14",17.2851,17.3199,17.0066,17.0563,41700.0],["2005-04-15",17.0563,17.1458,16.6436,16.6436,61200.0],["2005-04-18",16.7629,17.0215,16.5242,17.0215,41000.0],["2005-04-19",17.0165,17.0165,16.6883,16.927,40300.0],["2005-04-20",16.9967,16.9967,16.6088,16.6336,50000.0],["2005-04-21",16.6834,17.121,16.6834,17.0513,71800.0],["2005-04-22",17.1458,17.1458,16.6883,16.7331,174200.0],["2005-04-25",16.9221,17.2304,16.7679,16.8077,49800.0],["2005-04-26",16.8922,16.9171,16.6585,16.7779,100200.0],["2005-04-27",16.6585,16.9569,16.6585,16.8723,27800.0],["2005-04-28",16.6834,16.8773,16.569,16.569,67800.0],["2005-04-29",16.6784,16.9071,16.5839,16.8077,71900.0],["2005-05-02",16.8475,16.8972,16.7281,16.8674,69000.0],["2005-05-03",16.9071,17.2155,16.7977,16.8574,40100.0],["2005-05-04",16.937,17.3447,16.8226,17.3447,33500.0],["2005-05-05",17.2751,17.3994,17.1806,17.2652,27300.0],["2005-05-06",17.4044,17.4044,17.2254,17.2453,39800.0],["2005-05-09",17.2105,17.479,17.2105,17.4044,55100.0],["2005-05-10",17.2254,17.2851,17.1757,17.1856,34500.0],["2005-05-11",17.2453,17.4243,17.1061,17.3447,31700.0],["2005-05-12",17.2204,17.4591,17.0812,17.111,55900.0],["2005-05-13",17.1409,17.3348,17.0563,17.2154,91600.0],["2005-05-16",17.2105,17.5287,17.2105,17.4691,47700.0],["2005-05-17",17.3597,17.6779,17.2503,17.6431,25600.0],["2005-05-18",17.7028,17.8917,17.6729,17.8072,43900.0],["2005-05-19",17.7376,17.7923,17.5287,17.5735,34200.0],["2005-05-20",17.663,17.663,17.3248,17.5287,82800.0],["2005-05-23",17.5387,17.653,17.305,17.5586,47800.0],["2005-05-24",17.4342,17.6133,17.4342,17.5834,35100.0],["2005-05-25",17.489,17.6033,17.4044,17.4044,55300.0],["2005-05-26",17.5138,17.5785,17.3398,17.5635,21000.0],["2005-05-27",17.5785,17.7028,17.4392,17.668,18700.0],["2005-05-31",17.668,17.6928,17.479,17.479,47500.0],["2005-06-01",17.4293,17.9663,17.4293,17.7724,45900.0],["2005-06-02",17.8818,17.9017,17.5586,17.6879,40300.0],["2005-06-03",17.5834,17.6729,17.4044,17.4044,27300.0],["2005-06-06",17.4044,17.6133,17.3547,17.6133,30500.0],["2005-06-07",17.5337,17.8221,17.4392,17.5138,50500.0],["2005-06-08",17.4144,17.6083,17.4094,17.4392,39000.0],["2005-06-09",17.4044,17.8022,17.3348,17.7774,63000.0],["2005-06-10",17.8271,17.8271,17.6829,17.6978,14000.0],["2005-06-13",17.6879,17.9116,17.5983,17.8718,25000.0],["2005-06-14",17.8569,18.0061,17.7923,17.9166,24000.0],["2005-06-15",17.9514,18.1752,17.7177,17.9763,52800.0],["2005-06-16",17.9763,18.2995,17.9017,18.2995,34600.0],["2005-06-17",17.7674,18.5382,17.7674,18.4039,104200.0],["2005-06-20",18.3244,18.4437,18.1603,18.3641,25300.0],["2005-06-21",18.1951,18.4636,18.1752,18.389,12800.0],["2005-06-22",18.4785,18.6277,18.1752,18.6277,19000.0],["2005-06-23",18.4885,18.5432,17.9614,17.9614,32200.0],["2005-06-24",17.9265,17.9763,17.6779,17.7376,110600.0],["2005-06-27",17.7227,17.7774,17.668,17.7724,44600.0],["2005-06-28",17.8321,18.2199,17.7127,18.2199,53900.0],["2005-06-29",18.1047,18.6659,18.0997,18.2751,20400.0],["2005-06-30",18.3653,18.6258,18.0395,18.0896,34800.0],["2005-07-01",18.1347,18.265,17.9243,18.2199,47900.0],["2005-07-05",18.0596,18.7812,18.0596,18.7611,58900.0],["2005-07-06",18.7411,18.7411,18.5256,18.5557,44200.0],["2005-07-07",18.3703,18.691,18.3703,18.6809,34500.0],["2005-07-08",18.6008,19.0518,18.0896,19.0417,66600.0],["2005-07-11",19.0718,19.3725,18.7962,19.2021,93400.0],["2005-07-12",19.172,19.4326,19.0618,19.2171,24100.0],["2005-07-13",19.182,19.3624,19.0467,19.0467,18500.0],["2005-07-14",19.2021,19.2823,19.0467,19.0518,48800.0],["2005-07-15",18.7862,19.172,18.7661,19.0016,24600.0],["2005-07-18",18.9966,18.9966,18.8062,18.8714,26500.0],["2005-07-19",18.9866,19.7834,18.9215,19.7282,89400.0],["2005-07-20",19.7433,20.079,19.638,19.9938,93900.0],["2005-07-21",19.9738,20.0189,19.5378,19.5378,94900.0],["2005-07-22",19.598,20.1943,19.5178,20.1692,59600.0],["2005-07-25",20.2694,20.3045,19.9237,19.9487,74000.0],["2005-07-26",19.9688,20.1943,19.9688,20.0439,59500.0],["2005-07-27",20.074,20.1191,19.6431,20.0439,29300.0],["2005-07-28",20.0439,20.2794,19.8886,20.1642,62700.0],["2005-07-29",20.1642,20.2093,19.8184,19.9287,47800.0],["2005-08-01",19.9788,20.1692,19.9187,20.094,38600.0],["2005-08-02",20.1391,20.1792,19.9487,20.1642,29100.0],["2005-08-03",20.0439,20.1943,19.8635,20.1341,145100.0],["2005-08-04",20.0439,20.0439,19.628,19.6731,37800.0],["2005-08-05",19.7884,19.7884,19.1169,19.2021,40300.0],["2005-08-08",19.3023,19.3123,18.9966,19.2873,35900.0],["2005-08-09",19.1871,19.4125,19.0568,19.2522,29500.0],["2005-08-10",19.2322,19.5428,18.8563,19.0768,47500.0],["2005-08-11",19.0367,19.4827,18.9565,19.4426,36900.0],["2005-08-12",19.4326,19.4326,18.691,18.8964,28700.0],["2005-08-15",18.7912,19.5829,18.7661,19.5428,68300.0],["2005-08-16",19.3775,19.3825,18.6809,18.6809,35700.0],["2005-08-17",18.6659,19.0367,18.5807,18.8814,35900.0],["2005-08-18",18.9064,18.9064,18.5757,18.5757,20200.0],["2005-08-19",18.5406,18.9666,18.4955,18.8864,42400.0],["2005-08-22",18.9766,19.177,18.7812,19.162,31500.0],["2005-08-23",19.0618,19.1019,18.7762,18.8062,34000.0],["2005-08-24",18.7511,19.2973,18.7511,18.9565,41500.0],["2005-08-25",18.9566,19.1019,18.8964,18.9716,19800.0],["2005-08-26",18.8714,18.9165,18.716,18.7411,44600.0],["2005-08-29",18.7361,19.0117,18.5406,19.0117,12300.0],["2005-08-30",18.8814,18.9666,18.7611,18.9265,19700.0],["2005-08-31",18.8914,19.2271,18.5857,19.1069,49000.0],["2005-09-01",19.0868,19.5178,18.9515,19.4526,68400.0],["2005-09-02",19.4526,19.4727,18.9415,19.0467,27000.0],["2005-09-06",19.0918,19.5829,19.0918,19.5829,23400.0],["2005-09-07",19.4426,19.5829,19.3925,19.5829,54400.0],["2005-09-08",19.4426,19.5679,19.3324,19.4426,26700.0],["2005-09-09",19.4827,19.5829,19.4727,19.5829,19700.0],["2005-09-12",19.5428,19.6481,19.5428,19.618,45500.0],["2005-09-13",19.5428,19.5579,19.1219,19.172,54000.0],["2005-09-14",19.3274,19.3725,18.7511,18.7561,26000.0],["2005-09-15",18.8914,18.8914,18.5707,18.8563,34300.0],["2005-09-16",18.9515,19.8134,18.8714,19.7783,145500.0],["2005-09-19",19.7132,19.7132,19.162,19.2221,30000.0],["2005-09-20",19.3324,19.633,18.9565,18.9966,33700.0],["2005-09-21",18.9515,18.9515,18.5506,18.5506,44800.0],["2005-09-22",18.5907,18.7711,18.4404,18.6358,28700.0],["2005-09-23",18.5456,18.9515,18.4404,18.8814,13400.0],["2005-09-26",18.9666,19.182,18.7311,18.9916,30300.0],["2005-09-27",19.0217,19.0217,18.6258,18.8212,13700.0],["2005-09-28",18.9323,18.9323,18.175,18.382,32800.0],["2005-09-29",18.3265,19.0838,18.2306,19.0484,44600.0],["2005-09-30",18.998,19.1797,18.8465,19.0838,25200.0],["2005-10-03",19.0585,19.0939,18.9525,19.0383,38500.0],["2005-10-04",19.0636,19.2908,18.5941,18.5941,33500.0],["2005-10-05",18.5789,18.7001,17.8014,17.8014,44900.0],["2005-10-06",17.8065,18.2407,17.4733,17.7459,38800.0],["2005-10-07",17.9428,17.9428,17.6904,17.6954,39500.0],["2005-10-10",17.8469,18.0286,17.6247,17.655,27000.0],["2005-10-11",17.7308,17.7812,17.3521,17.3572,34400.0],["2005-10-12",17.2915,17.5238,17.1401,17.3975,37800.0],["2005-10-13",17.3521,17.8368,17.2865,17.7711,21300.0],["2005-10-14",18.0286,18.1498,17.7509,18.1447,38500.0],["2005-10-17",18.0791,18.2558,17.5742,17.8822,26700.0],["2005-10-18",17.8974,17.8974,17.4177,17.4783,89100.0],["2005-10-19",17.3672,17.6449,17.2663,17.6247,137200.0],["2005-10-20",17.6702,17.8166,17.5237,17.7156,254300.0],["2005-10-21",17.6247,18.1447,17.6247,17.9983,43800.0],["2005-10-24",18.0539,18.4275,17.9175,18.4275,31300.0],["2005-10-25",18.5183,18.5183,18.0993,18.4426,69100.0],["2005-10-26",18.3265,18.6143,18.2356,18.2558,37500.0],["2005-10-27",18.1902,18.2154,17.9276,17.9731,73500.0],["2005-10-28",18.0741,18.4174,18.0488,18.3618,53400.0],["2005-10-31",18.4022,18.9071,18.377,18.7859,58700.0],["2005-11-01",18.6496,18.7657,18.2861,18.5284,34900.0],["2005-11-02",18.5991,19.0636,18.483,19.0636,38500.0],["2005-11-03",19.1646,19.1646,18.8818,19.0181,28400.0],["2005-11-04",19.1141,19.1343,18.5688,19.0838,26300.0],["2005-11-07",19.1545,19.4675,18.9475,19.1545,28300.0],["2005-11-08",18.9828,19.1949,18.8869,19.0333,16700.0],["2005-11-09",19.0838,19.5987,18.9879,19.417,20700.0],["2005-11-10",19.5129,19.6896,18.8414,19.6745,60400.0],["2005-11-11",19.5785,19.6492,19.2352,19.3009,23500.0],["2005-11-14",19.1898,19.4422,18.6395,19.0081,41800.0],["2005-11-15",19.0282,19.0434,18.7253,18.7253,54000.0],["2005-11-16",18.7607,18.7607,18.3214,18.5385,32100.0],["2005-11-17",18.584,19.0888,18.584,19.0838,26600.0],["2005-11-18",19.2453,19.311,19.0383,19.2201,30500.0],["2005-11-21",19.3059,19.4271,19.104,19.4018,25700.0],["2005-11-22",19.3413,19.3867,19.0383,19.3514,31400.0],["2005-11-23",19.2201,19.4826,19.2201,19.3615,31200.0],["2005-11-25",19.1999,19.4422,19.1999,19.3665,17700.0],["2005-11-28",19.4422,19.4523,18.9273,19.0888,45300.0],["2005-11-29",19.1898,19.3665,19.1242,19.3211,40900.0],["2005-11-30",19.3362,19.5331,19.1393,19.4069,70900.0],["2005-12-01",19.5331,19.7502,19.3816,19.6492,86800.0],["2005-12-02",19.6543,19.8007,19.1141,19.8007,84100.0],["2005-12-05",19.8007,19.8108,19.2958,19.3665,57500.0],["2005-12-06",19.4523,19.6947,19.2857,19.3261,40300.0],["2005-12-07",19.4069,19.4069,19.1393,19.3009,94800.0],["2005-12-08",19.21,19.6644,19.21,19.4321,80200.0],["2005-12-09",19.5331,19.6088,19.3009,19.5482,42900.0],["2005-12-12",19.518,19.5836,19.1746,19.2403,65500.0],["2005-12-13",19.3211,19.5987,19.0939,19.3463,53100.0],["2005-12-14",19.4119,19.6492,19.3514,19.4321,50500.0],["2005-12-15",19.4473,19.4473,19.008,19.2706,52600.0],["2005-12-16",19.2453,19.4372,19.21,19.3059,179600.0],["2005-12-19",19.2857,19.2857,18.9374,18.9979,58000.0],["2005-12-20",19.109,19.3867,19.008,19.1847,57400.0],["2005-12-21",19.2706,19.3867,18.9727,19.2201,38200.0],["2005-12-22",19.3715,19.4119,19.1595,19.4119,35900.0],["2005-12-23",19.422,19.4271,19.2655,19.3312,28000.0],["2005-12-27",19.3211,19.5129,19.0232,19.0838,1235900.0],["2005-12-28",19.2822,19.4297,18.9515,19.2211,77100.0],["2005-12-29",19.1754,19.2822,18.8243,18.8345,28500.0],["2005-12-30",18.7734,18.8141,18.6971,18.7327,69100.0],["2006-01-03",18.8243,19.0685,18.3664,19.0685,47500.0],["2006-01-04",19.0787,19.0787,18.8192,18.9515,92600.0],["2006-01-05",18.9159,18.9668,18.7836,18.8701,21300.0],["2006-01-06",19.0024,19.0278,18.6819,19.0176,38800.0],["2006-01-09",19.0634,19.0634,18.5699,18.7989,69600.0],["2006-01-10",18.7022,18.8498,18.6055,18.7785,49400.0],["2006-01-11",18.748,18.8192,18.519,18.6615,40200.0],["2006-01-12",18.7633,18.7633,18.5292,18.5801,15700.0],["2006-01-13",18.6361,18.7429,18.4478,18.5496,40900.0],["2006-01-17",18.5089,18.6615,18.2647,18.3817,68500.0],["2006-01-18",18.1934,18.514,18.1934,18.4275,62200.0],["2006-01-19",18.5089,18.748,18.4275,18.514,56600.0],["2006-01-20",18.6462,18.6564,18.3512,18.4631,107900.0],["2006-01-23",18.5292,18.7531,18.3868,18.5547,49900.0],["2006-01-24",18.6361,18.8243,18.5089,18.8243,41900.0],["2006-01-25",18.9566,18.9566,18.4936,18.6819,56100.0],["2006-01-26",18.6412,19.0634,18.6259,19.038,58100.0],["2006-01-27",19.0482,19.099,18.8294,18.8447,58000.0],["2006-01-30",18.804,18.8243,18.5241,18.631,63600.0],["2006-01-31",18.575,18.8447,18.5292,18.7073,44400.0],["2006-02-01",18.6106,18.8599,18.5598,18.7683,33300.0],["2006-02-02",18.748,18.748,18.3715,18.4275,50100.0],["2006-02-03",18.341,18.631,18.341,18.4631,29100.0],["2006-02-06",18.3766,18.6717,18.3664,18.6717,34900.0],["2006-02-07",18.5547,18.6055,18.3461,18.4631,72000.0],["2006-02-08",18.4987,18.4987,18.3155,18.3155,51600.0],["2006-02-09",18.3359,18.5801,18.1934,18.2087,36200.0],["2006-02-10",18.2341,18.5801,18.2138,18.4631,56500.0],["2006-02-13",18.3969,18.4427,18.2087,18.3715,30700.0],["2006-02-14",18.5241,19.0024,18.4071,18.9871,70000.0],["2006-02-15",18.9617,19.0278,18.7836,18.9108,34500.0],["2006-02-16",18.9362,19.1092,18.9362,19.094,18600.0],["2006-02-17",19.1703,19.1703,18.8447,18.921,40300.0],["2006-02-21",18.9617,18.9617,18.3969,18.4885,46100.0],["2006-02-22",18.5547,18.8701,18.4376,18.7632,30400.0],["2006-02-23",18.6869,18.8752,18.5547,18.6055,22200.0],["2006-02-24",18.6005,18.7989,18.4834,18.7785,22100.0],["2006-02-27",18.7073,19.0278,18.6615,19.0278,31300.0],["2006-02-28",18.8396,18.9312,18.5191,18.5394,57100.0],["2006-03-01",18.631,18.8192,18.4936,18.8192,28600.0],["2006-03-02",18.6462,18.7531,18.5191,18.6055,65900.0],["2006-03-03",18.514,18.5648,18.2901,18.2901,84700.0],["2006-03-06",18.2901,18.3155,18.1375,18.168,93700.0],["2006-03-07",18.2138,18.2748,18.1069,18.2443,52100.0],["2006-03-08",18.2494,18.3715,18.1884,18.2647,124300.0],["2006-03-09",18.1884,18.3919,18.1375,18.1375,37300.0],["2006-03-10",18.1934,18.397,18.1426,18.397,19800.0],["2006-03-13",18.402,18.5292,18.2291,18.2443,32300.0],["2006-03-14",18.2138,18.575,18.2036,18.575,52400.0],["2006-03-15",18.5038,18.6768,18.3206,18.6666,27700.0],["2006-03-16",18.7531,18.7938,18.5394,18.6208,31000.0],["2006-03-17",18.7124,18.7989,18.5699,18.7836,203200.0],["2006-03-20",18.7734,18.8599,18.5496,18.8141,35600.0],["2006-03-21",18.2494,18.7429,18.2443,18.2494,38600.0],["2006-03-22",18.2901,18.5191,18.2443,18.4326,23000.0],["2006-03-23",18.4173,18.4783,18.2647,18.4529,21100.0],["2006-03-24",18.4834,18.519,18.3206,18.4783,24300.0],["2006-03-27",18.514,18.514,18.3359,18.4326,17700.0],["2006-03-28",18.3868,18.3868,18.2596,18.3155,30800.0],["2006-03-29",18.4592,18.7156,18.3566,18.7156,35700.0],["2006-03-30",18.7156,18.7207,18.5207,18.7002,21200.0],["2006-03-31",18.7566,18.7618,18.4592,18.7618,82000.0],["2006-04-03",18.813,18.813,18.4438,18.4694,21500.0],["2006-04-04",18.4284,18.6797,18.3617,18.4797,25800.0],["2006-04-05",18.5207,18.5258,18.2694,18.3258,19200.0],["2006-04-06",18.3976,18.3976,18.1822,18.2437,27700.0],["2006-04-07",18.3412,18.3617,17.8334,17.8642,37300.0],["2006-04-10",17.8745,18.1104,17.8283,17.977,20800.0],["2006-04-11",18.0642,18.1771,17.6949,17.7001,41400.0],["2006-04-12",17.7257,17.9103,17.6949,17.9103,18200.0],["2006-04-13",17.7103,18.0027,17.7103,17.818,8500.0],["2006-04-17",17.7667,17.8591,17.5924,17.6077,36700.0],["2006-04-18",17.7821,18.2694,17.777,18.2335,64200.0],["2006-04-19",18.2437,18.3617,18.1771,18.3514,34900.0],["2006-04-20",18.3976,18.4079,18.2335,18.3207,72600.0],["2006-04-21",18.4848,18.4848,18.1668,18.2899,165600.0],["2006-04-24",18.2078,18.3617,17.7514,17.777,101800.0],["2006-04-25",17.8488,17.8488,17.736,17.8129,41100.0],["2006-04-26",17.8642,18.0129,17.818,17.895,36900.0],["2006-04-27",17.7667,18.2386,17.7462,18.0591,34300.0],["2006-04-28",17.9565,18.213,17.7924,18.213,150600.0],["2006-05-01",18.254,18.2899,17.7257,17.9411,34500.0],["2006-05-02",17.936,18.1053,17.7873,18.1053,46400.0],["2006-05-03",18.0129,18.1206,17.9514,18.0027,38600.0],["2006-05-04",17.9411,18.1514,17.8488,18.1412,15800.0],["2006-05-05",18.1822,18.454,18.1565,18.295,104900.0],["2006-05-08",18.3002,18.3104,18.1206,18.1514,19700.0],["2006-05-09",18.0899,18.1976,18.0899,18.1104,18900.0],["2006-05-10",18.0642,18.1822,18.0488,18.1053,39700.0],["2006-05-11",18.054,18.0591,17.7462,17.7975,75600.0],["2006-05-12",17.7975,17.9924,17.7719,17.9103,301500.0],["2006-05-15",17.7821,17.9411,17.6231,17.777,44400.0],["2006-05-16",17.8591,17.8591,17.618,17.659,10700.0],["2006-05-17",17.5924,17.5975,17.3,17.5154,39400.0],["2006-05-18",17.9411,18.0129,17.6078,17.6129,76400.0],["2006-05-19",17.5154,18.136,17.4847,17.8745,50700.0],["2006-05-22",17.7052,18.2386,17.5462,18.0335,72300.0],["2006-05-23",18.1566,18.2386,17.4385,17.4539,54800.0],["2006-05-24",17.5513,17.9155,17.3975,17.7667,78000.0],["2006-05-25",17.9411,18.0591,17.7103,17.9514,49200.0],["2006-05-26",17.9924,18.1053,17.8232,17.9514,30400.0],["2006-05-30",17.8385,17.8385,17.3154,17.341,57400.0],["2006-05-31",17.3872,17.5667,17.2846,17.5103,52500.0],["2006-06-01",17.618,17.9565,17.5718,17.9257,47000.0],["2006-06-02",18.0642,18.1258,17.7514,17.9719,49000.0],["2006-06-05",17.8642,17.9668,17.0436,17.0692,98200.0],["2006-06-06",17.0538,17.4898,16.9256,17.259,62800.0],["2006-06-07",17.3103,17.7616,17.1923,17.3205,68300.0],["2006-06-08",17.1769,17.5154,16.8897,17.4231,124900.0],["2006-06-09",17.4334,17.4693,16.9974,17.1102,91500.0],["2006-06-12",17.0487,17.0538,16.782,16.9359,69500.0],["2006-06-13",16.864,17.2077,16.6384,16.6948,226200.0],["2006-06-14",16.7563,16.8692,16.3768,16.7769,57700.0],["2006-06-15",16.9923,17.4385,16.9,17.4282,82700.0],["2006-06-16",17.3462,17.4436,16.9256,17.0487,352900.0],["2006-06-19",17.0897,17.0948,16.6743,16.7256,47200.0],["2006-06-20",16.6435,17.0795,16.6179,16.8384,59700.0],["2006-06-21",16.7666,17.4385,16.7666,17.141,94200.0],["2006-06-22",17.023,17.4641,16.9923,17.3718,81600.0],["2006-06-23",17.3051,17.3051,16.8589,16.9871,302700.0],["2006-06-26",17.1154,17.1205,16.9205,17.0025,92300.0],["2006-06-27",17.0641,17.3103,16.6691,16.7102,55700.0],["2006-06-28",16.8551,16.8706,16.5704,16.6998,53500.0],["2006-06-29",16.824,17.3208,16.6377,17.3208,83600.0],["2006-06-30",17.3622,17.3622,17.0673,17.1966,221200.0],["2006-07-03",17.0052,17.207,16.9793,17.1501,35200.0],["2006-07-05",16.9431,17.0724,16.8085,16.8499,72500.0],["2006-07-06",16.9068,17.0103,16.8396,16.9431,76200.0],["2006-07-07",16.8499,17.0569,16.7154,16.7205,37500.0],["2006-07-10",16.7102,17.0466,16.7102,16.8344,35000.0],["2006-07-11",16.8189,17.1087,16.6998,17.1035,54900.0],["2006-07-12",17.0362,17.0983,16.6118,16.617,36300.0],["2006-07-13",16.7723,16.7723,16.3221,16.3324,41300.0],["2006-07-14",16.3013,16.4514,16.1461,16.3169,34400.0],["2006-07-17",16.2341,16.529,16.2341,16.4307,45700.0],["2006-07-18",16.1668,16.4204,16.1047,16.322,150100.0],["2006-07-19",16.3221,16.7982,16.2237,16.674,93300.0],["2006-07-20",16.7619,16.793,16.3427,16.4359,96200.0],["2006-07-21",16.3531,16.4359,15.9702,16.0167,311400.0],["2006-07-24",16.1616,16.4307,16.1099,16.4049,77000.0],["2006-07-25",16.4721,16.5911,16.172,16.322,218600.0],["2006-07-26",16.2962,16.4669,15.8356,16.1202,91800.0],["2006-07-27",16.2755,16.2755,15.9287,16.0219,75800.0],["2006-07-28",15.9443,16.5653,15.9443,16.4773,64000.0],["2006-07-31",16.5084,16.5084,16.0736,16.1823,100600.0],["2006-08-01",16.0529,16.2237,15.8149,15.9236,68000.0],["2006-08-02",16.0478,16.1099,15.8822,16.0633,51800.0],["2006-08-03",15.9184,16.3169,15.9029,16.1927,61000.0],["2006-08-04",16.4049,16.5498,15.9391,16.0944,77600.0],["2006-08-07",15.9857,16.1202,15.9236,16.0426,60700.0],["2006-08-08",16.0788,16.2807,15.5872,15.6389,67400.0],["2006-08-09",15.8149,15.8149,15.4423,15.4526,63100.0],["2006-08-10",15.375,15.701,15.3698,15.5199,61700.0],["2006-08-11",15.4733,15.494,15.3543,15.4423,49300.0],["2006-08-14",15.5613,15.6493,15.4061,15.4889,63300.0],["2006-08-15",15.7321,15.7321,15.5096,15.7321,55300.0],["2006-08-16",15.7994,15.9494,15.6959,15.8925,75800.0],["2006-08-17",15.7838,15.9495,15.7062,15.7476,33100.0],["2006-08-18",15.8252,15.996,15.758,15.9701,51200.0],["2006-08-21",15.8666,15.9598,15.8459,15.908,62000.0],["2006-08-22",15.9443,15.9753,15.7062,15.8511,50300.0],["2006-08-23",15.9132,15.9391,15.494,15.494,36200.0],["2006-08-24",15.494,15.6803,15.4837,15.5044,24300.0],["2006-08-25",15.4733,15.6441,15.4733,15.5717,135000.0],["2006-08-28",15.6079,15.7683,15.5303,15.7424,58300.0],["2006-08-29",15.7942,15.9702,15.6545,15.9391,44900.0],["2006-08-30",15.9546,16.084,15.8666,16.0064,38000.0],["2006-08-31",16.0064,16.1513,16.0064,16.0788,46400.0],["2006-09-01",16.172,16.172,16.0012,16.0374,18600.0],["2006-09-05",16.0167,16.1513,15.9857,16.0788,52800.0],["2006-09-06",15.965,16.0633,15.6648,15.6648,24600.0],["2006-09-07",15.6545,15.7787,15.5768,15.6079,74200.0],["2006-09-08",15.6959,15.7217,15.551,15.6855,63100.0],["2006-09-11",15.5613,15.8408,15.5613,15.8356,24100.0],["2006-09-12",15.877,16.3634,15.8563,16.3169,38600.0],["2006-09-13",16.3531,16.3531,16.0736,16.1823,52200.0],["2006-09-14",16.0892,16.2393,16.0737,16.2134,26700.0],["2006-09-15",16.3324,16.3686,16.1254,16.2651,185200.0],["2006-09-18",16.1668,16.2806,16.0426,16.1823,52100.0],["2006-09-19",16.1823,16.1823,15.7528,16.0529,39800.0],["2006-09-20",16.1151,16.5291,16.0944,16.5187,69000.0],["2006-09-21",16.5704,16.674,16.3065,16.3841,51700.0],["2006-09-22",16.2962,16.3893,16.2237,16.379,148900.0],["2006-09-25",16.3634,16.912,16.2858,16.8033,47200.0],["2006-09-26",16.8189,16.9534,16.7309,16.8447,35800.0],["2006-09-27",16.8708,16.8865,16.6985,16.8604,50900.0],["2006-09-28",16.8708,17.0379,16.8291,17.0327,132200.0],["2006-09-29",17.0014,17.0849,16.9492,16.97,299000.0],["2006-10-02",16.9126,16.9126,16.2599,16.38,85700.0],["2006-10-03",16.3905,16.5367,16.2965,16.4636,69000.0],["2006-10-04",16.4792,16.8604,16.427,16.85,50300.0],["2006-10-05",16.7977,16.9492,16.6568,16.9387,37800.0],["2006-10-06",16.8395,16.9596,16.6568,16.8238,32300.0],["2006-10-09",16.756,16.8238,16.4792,16.8238,49300.0],["2006-10-10",16.9022,16.9857,16.6568,16.7403,26800.0],["2006-10-11",16.6881,16.7246,16.3957,16.4949,42700.0],["2006-10-12",16.4688,17.0536,16.4688,17.0379,51800.0],["2006-10-13",17.1006,17.1893,17.0223,17.0693,42400.0],["2006-10-16",17.158,17.1841,17.0379,17.1319,55700.0],["2006-10-17",16.8082,17.2625,16.8082,17.2363,53100.0],["2006-10-18",17.2729,17.4922,17.2625,17.4243,57400.0],["2006-10-19",17.3408,17.7272,17.3408,17.534,82000.0],["2006-10-20",17.5966,17.5966,17.3094,17.3878,37900.0],["2006-10-23",17.2781,17.5444,17.2781,17.4191,55000.0],["2006-10-24",17.4661,17.5288,17.3408,17.4765,35300.0],["2006-10-25",17.5026,17.5496,17.2363,17.4713,58600.0],["2006-10-26",17.6227,17.8003,17.4191,17.7898,46800.0],["2006-10-27",17.7063,17.7898,17.487,17.5079,30900.0],["2006-10-30",17.44,17.7898,17.3825,17.7428,41000.0],["2006-10-31",17.7951,17.7951,17.5653,17.675,52800.0],["2006-11-01",17.6541,17.7533,17.3408,17.3669,46600.0],["2006-11-02",17.252,17.3982,17.2311,17.3564,62600.0],["2006-11-03",17.4348,17.5914,17.3303,17.5653,54700.0],["2006-11-06",17.6697,17.7951,17.5444,17.7481,29600.0],["2006-11-07",17.7846,18.0875,17.6906,17.6906,53000.0],["2006-11-08",17.3408,17.8316,17.3408,17.8107,35000.0],["2006-11-09",17.8264,17.8473,17.4086,17.4661,52100.0],["2006-11-10",17.487,17.7481,17.487,17.7324,34400.0],["2006-11-13",17.7428,17.8525,17.6854,17.8003,53400.0],["2006-11-14",17.7272,17.8943,17.5549,17.8943,106300.0],["2006-11-15",17.8734,18.2284,17.8681,18.218,87700.0],["2006-11-16",18.2493,18.2754,18.1606,18.265,34300.0],["2006-11-17",18.2493,18.2702,17.936,18.1658,53100.0],["2006-11-20",18.1971,18.3224,17.6958,18.2911,24600.0],["2006-11-21",18.3172,18.3172,18.0875,18.2389,13100.0],["2006-11-22",18.2389,18.265,17.9726,18.03,24900.0],["2006-11-24",18.124,18.124,17.8212,17.9047,13600.0],["2006-11-27",17.8107,17.9151,17.2572,17.3617,67600.0],["2006-11-28",17.3512,17.6593,17.3147,17.6593,29100.0],["2006-11-29",17.7219,17.7794,17.4922,17.7428,131800.0],["2006-11-30",17.6802,17.7481,17.4504,17.7011,57000.0],["2006-12-01",17.6488,17.6488,17.1632,17.487,63000.0],["2006-12-04",17.5079,18.0039,17.5079,17.9778,48900.0],["2006-12-05",18.077,18.2598,17.936,18.0718,50000.0],["2006-12-06",18.0979,18.1292,17.8003,17.9621,54000.0],["2006-12-07",17.9621,17.9726,17.7794,17.7898,11800.0],["2006-12-08",17.7794,17.8943,17.6019,17.8003,19900.0],["2006-12-11",17.7585,18.03,17.7324,17.9674,14300.0],["2006-12-12",17.9099,17.9517,17.7115,17.8838,22800.0],["2006-12-13",18.0405,18.0405,17.7219,17.9047,38600.0],["2006-12-14",17.9778,18.1553,17.4922,17.9465,39600.0],["2006-12-15",17.9883,18.0405,17.7585,17.7585,113100.0],["2006-12-18",17.7898,17.9621,17.487,17.5653,38500.0],["2006-12-19",17.4504,17.8264,17.4504,17.8264,39800.0],["2006-12-20",17.8159,18.0039,17.6697,17.8734,37300.0],["2006-12-21",17.8995,18.1083,17.8995,17.983,25400.0],["2006-12-22",17.8838,17.9465,17.7898,17.8943,20600.0],["2006-12-26",17.8003,18.171,17.8003,18.171,30800.0],["2006-12-27",18.2974,18.7346,18.2131,18.7346,57200.0],["2006-12-28",18.7504,18.7504,18.3606,18.6556,49500.0],["2006-12-29",18.5292,18.624,18.1921,18.2605,63400.0],["2007-01-03",18.3553,18.7398,18.0867,18.4133,38900.0],["2007-01-04",18.4712,18.566,18.0762,18.5239,45600.0],["2007-01-05",18.3553,18.566,17.9603,17.9656,52600.0],["2007-01-08",18.0077,18.092,17.6443,17.9867,27900.0],["2007-01-09",18.0604,18.0604,17.618,17.8339,67600.0],["2007-01-10",17.6443,17.8181,17.6285,17.7022,52100.0],["2007-01-11",17.8076,18.1394,17.7391,17.9129,57900.0],["2007-01-12",17.8813,18.2131,17.8813,18.2131,33400.0],["2007-01-16",18.2237,18.2605,17.9077,18.0762,38500.0],["2007-01-17",18.0235,18.0867,17.9551,17.9761,32600.0],["2007-01-18",17.9287,17.9867,17.776,17.9445,59000.0],["2007-01-19",17.7707,17.934,17.5126,17.7707,108900.0],["2007-01-22",17.9287,17.9287,17.3704,17.3704,105900.0],["2007-01-23",17.3599,17.402,16.8595,17.2282,180700.0],["2007-01-24",17.2282,17.5916,17.165,17.481,149700.0],["2007-01-25",17.481,17.5548,17.3178,17.4336,118900.0],["2007-01-26",17.5074,17.8971,17.3494,17.5758,59600.0],["2007-01-29",17.5074,17.776,17.4705,17.7233,87900.0],["2007-01-30",17.6864,18.2553,17.639,18.2184,162500.0],["2007-01-31",18.1183,18.329,18.0025,18.2553,275200.0],["2007-02-01",18.3027,18.3027,18.171,18.2658,84100.0],["2007-02-02",18.1921,18.3079,18.1341,18.2869,38300.0],["2007-02-05",18.3343,18.3343,18.0393,18.1552,83700.0],["2007-02-06",18.1973,18.2237,18.0604,18.1763,68800.0],["2007-02-07",18.1657,18.1921,18.0025,18.0973,51900.0],["2007-02-08",18.0446,18.3922,18.0025,18.3659,57000.0],["2007-02-09",18.408,18.408,18.0235,18.092,45200.0],["2007-02-12",18.0288,18.1815,17.9814,18.0393,56600.0],["2007-02-13",18.1183,18.1183,17.934,18.0762,28700.0],["2007-02-14",18.1131,18.1341,17.9603,17.9972,22400.0],["2007-02-15",17.9972,17.9972,17.6917,17.7022,24900.0],["2007-02-16",17.7022,17.7496,17.5126,17.7022,38900.0],["2007-02-20",17.7338,17.934,17.5284,17.8708,47100.0],["2007-02-21",17.7549,17.7918,17.6338,17.6654,37900.0],["2007-02-22",17.7391,17.8286,17.6022,17.8286,64100.0],["2007-02-23",17.7654,17.776,17.6127,17.618,73800.0],["2007-02-26",17.7286,17.7918,17.6127,17.7549,108600.0],["2007-02-27",17.5126,17.6548,17.1439,17.1439,95200.0],["2007-02-28",17.1966,17.381,17.1229,17.2071,97400.0],["2007-03-01",17.1439,17.5442,17.1439,17.3441,110800.0],["2007-03-02",17.2282,17.2914,17.1808,17.2282,161600.0],["2007-03-05",17.0649,17.2914,17.0649,17.1071,137600.0],["2007-03-06",17.2229,17.3652,17.086,17.3178,65100.0],["2007-03-07",17.1018,17.2703,17.0913,17.0965,75400.0],["2007-03-08",17.1755,17.1861,17.0386,17.0491,62000.0],["2007-03-09",17.1808,17.2704,17.1387,17.2335,152500.0],["2007-03-12",17.1229,17.3283,17.1229,17.2388,57200.0],["2007-03-13",17.1334,17.3283,16.8174,16.8332,111500.0],["2007-03-14",16.8016,17.1123,16.8016,17.0913,100300.0],["2007-03-15",17.0965,17.3388,17.0702,17.3388,38900.0],["2007-03-16",17.3125,17.3599,17.2019,17.2704,287000.0],["2007-03-19",17.3494,17.6443,17.323,17.639,81400.0],["2007-03-20",17.5969,17.7549,17.5864,17.7549,69500.0],["2007-03-21",17.6654,18.2816,17.6654,18.2816,83200.0],["2007-03-22",18.3132,18.3659,17.9235,18.0183,43600.0],["2007-03-23",17.9445,17.9551,17.8234,17.8286,33400.0],["2007-03-26",17.8181,17.9077,17.6443,17.9077,22100.0],["2007-03-27",17.8181,17.8181,17.5969,17.6338,63500.0],["2007-03-28",17.671,17.671,17.4478,17.5062,34900.0],["2007-03-29",17.6072,17.6869,17.384,17.6019,31500.0],["2007-03-30",17.6497,17.671,17.4424,17.5594,117900.0],["2007-04-02",17.5806,17.5913,17.2033,17.4903,52000.0],["2007-04-03",17.5222,17.7666,17.5222,17.5487,52600.0],["2007-04-04",17.5062,17.7241,17.1873,17.368,27100.0],["2007-04-05",17.4371,17.4637,17.2352,17.2458,21200.0],["2007-04-09",17.2192,17.3787,17.0066,17.012,56900.0],["2007-04-10",16.996,17.2086,16.9907,17.0864,36200.0],["2007-04-11",17.1236,17.1289,16.7675,16.9216,47700.0],["2007-04-12",16.8525,17.1129,16.7781,17.1129,33100.0],["2007-04-13",17.1342,17.2458,16.9376,17.2458,202400.0],["2007-04-16",17.2724,17.8251,17.1501,17.8251,116300.0],["2007-04-17",17.7507,17.7507,17.5009,17.5009,49900.0],["2007-04-18",17.6125,17.6125,17.3202,17.3255,27000.0],["2007-04-19",17.4903,17.4903,17.0385,17.2245,63000.0],["2007-04-20",17.4584,17.6391,17.2086,17.5381,100800.0],["2007-04-23",17.4584,17.4956,17.3202,17.4106,128400.0],["2007-04-24",17.3787,17.5381,17.3521,17.4637,82800.0],["2007-04-25",17.5275,17.5966,17.4478,17.4743,120300.0],["2007-04-26",17.5806,17.5806,17.3787,17.5328,47900.0],["2007-04-27",17.469,17.5062,17.2936,17.3096,31200.0],["2007-04-30",17.368,17.4159,17.2192,17.3043,165700.0],["2007-05-01",17.283,17.3308,17.0864,17.283,29800.0],["2007-05-02",17.3255,17.5381,17.2883,17.5328,50700.0],["2007-05-03",17.4903,17.6125,17.368,17.5169,73900.0],["2007-05-04",17.5222,17.6816,17.5222,17.6816,24500.0],["2007-05-07",17.5381,17.7347,17.5009,17.5753,42400.0],["2007-05-08",17.485,17.5859,17.3946,17.5859,38600.0],["2007-05-09",17.485,17.7029,17.4159,17.671,54900.0],["2007-05-10",17.6072,17.6497,17.2936,17.3521,116700.0],["2007-05-11",17.5541,17.671,17.4106,17.5062,53600.0],["2007-05-14",17.4584,17.5115,17.283,17.3308,78200.0],["2007-05-15",17.2936,17.4956,17.1608,17.1608,103900.0],["2007-05-16",17.2511,17.3255,17.097,17.3255,75400.0],["2007-05-17",17.2458,17.2671,17.1076,17.1501,66500.0],["2007-05-18",17.2192,17.3627,17.1608,17.2883,127500.0],["2007-05-21",17.299,17.6338,17.2245,17.5328,44700.0],["2007-05-22",17.4903,17.7826,17.4903,17.671,47300.0],["2007-05-23",17.7347,17.7719,17.469,17.4903,45100.0],["2007-05-24",17.4637,17.6231,17.1608,17.2192,59000.0],["2007-05-25",17.3255,17.3574,17.2033,17.2299,36400.0],["2007-05-29",17.2618,17.5169,17.2618,17.5009,43000.0],["2007-05-30",17.3574,17.485,17.3096,17.4796,53700.0],["2007-05-31",17.4796,17.5275,17.3787,17.4106,279800.0],["2007-06-01",17.5222,17.6763,17.469,17.57,61700.0],["2007-06-04",17.4903,17.7401,17.4903,17.671,53400.0],["2007-06-05",17.554,17.6072,17.3734,17.4478,79500.0],["2007-06-06",17.3255,17.4743,17.3096,17.469,58000.0],["2007-06-07",17.3734,17.469,17.3468,17.4106,101600.0],["2007-06-08",17.3574,17.6178,17.3574,17.5541,56400.0],["2007-06-11",17.4903,17.8942,17.4212,17.5966,123100.0],["2007-06-12",17.4584,17.5966,17.2936,17.3521,93100.0],["2007-06-13",17.4106,17.6603,17.2724,17.6125,37700.0],["2007-06-14",17.5859,17.6975,17.5381,17.6231,45300.0],["2007-06-15",17.841,18.0536,17.7029,18.0058,153900.0],["2007-06-18",17.8198,18.0536,17.6763,17.6976,77700.0],["2007-06-19",17.5859,17.7507,17.5275,17.6922,54200.0],["2007-06-20",17.7666,17.7666,17.3787,17.4106,51900.0],["2007-06-21",17.3043,17.4425,17.2724,17.3893,62000.0],["2007-06-22",17.384,17.6497,17.368,17.6497,369100.0],["2007-06-25",17.57,17.6975,17.4265,17.5222,103100.0],["2007-06-26",17.6019,17.7082,17.4637,17.5434,77300.0],["2007-06-27",17.5381,17.9779,17.5112,17.9671,68800.0],["2007-06-28",17.9618,17.9671,17.7526,17.8599,71200.0],["2007-06-29",17.9242,17.9349,17.6078,17.6453,99200.0],["2007-07-02",17.7633,17.8599,17.6292,17.6614,48900.0],["2007-07-03",17.7419,17.8223,17.6185,17.817,27300.0],["2007-07-05",17.7901,17.935,17.7365,17.8652,52600.0],["2007-07-06",17.8223,17.9349,17.7419,17.8706,34600.0],["2007-07-09",17.8706,17.8706,17.715,17.817,100500.0],["2007-07-10",17.6668,17.8545,17.3235,17.3772,80500.0],["2007-07-11",17.3932,17.5273,17.3503,17.4522,73900.0],["2007-07-12",17.4737,17.9081,17.3879,17.9081,71900.0],["2007-07-13",17.8438,17.8813,17.699,17.817,31000.0],["2007-07-16",17.8706,17.8706,17.5756,17.6346,42400.0],["2007-07-17",17.9564,17.9618,17.6721,17.7204,58700.0],["2007-07-18",17.699,17.7687,17.522,17.7687,128600.0],["2007-07-19",17.8545,18.2353,17.8491,18.1656,122200.0],["2007-07-20",18.128,18.128,17.6346,17.7365,113900.0],["2007-07-23",17.7687,17.892,17.7526,17.8062,115500.0],["2007-07-24",17.5917,17.7848,17.3557,17.4147,148800.0],["2007-07-25",17.5112,17.9618,17.5112,17.8438,165400.0],["2007-07-26",17.6453,17.7955,17.4093,17.6078,163700.0],["2007-07-27",17.5434,17.9403,16.8355,17.2592,245000.0],["2007-07-30",17.4308,17.4308,16.8623,17.0125,93800.0],["2007-07-31",17.1197,17.1519,16.6692,16.6692,99800.0],["2007-08-01",16.6263,16.9481,16.4225,16.9052,94900.0],["2007-08-02",16.9749,17.1573,16.7818,16.9213,75500.0],["2007-08-03",16.9481,16.9481,16.1543,16.1704,110300.0],["2007-08-06",16.2187,17.0339,15.972,17.0339,114300.0],["2007-08-07",16.9052,17.1734,16.1651,16.9481,105700.0],["2007-08-08",17.0715,18.2728,16.6799,17.9135,247200.0],["2007-08-09",17.5059,18.2889,17.2377,18.0905,137100.0],["2007-08-10",17.8545,19.2865,17.5649,18.4337,173300.0],["2007-08-13",18.6697,18.7073,17.2538,17.3343,75300.0],["2007-08-14",17.3235,17.5005,16.7497,16.7497,59400.0],["2007-08-15",16.7443,17.6346,16.7389,16.9481,55800.0],["2007-08-16",16.9266,18.5088,16.9266,18.2353,164600.0],["2007-08-17",18.8842,19.5547,18.8092,19.1417,297000.0],["2007-08-20",19.1739,19.2436,18.6214,19.19,73000.0],["2007-08-21",19.131,19.4367,18.9379,19.1792,98900.0],["2007-08-22",19.4045,19.5225,18.9486,19.4259,88500.0],["2007-08-23",19.5225,19.5225,18.777,18.8253,33400.0],["2007-08-24",18.7931,19.1739,18.6161,19.1739,52200.0],["2007-08-27",19.0773,19.249,18.7716,18.9593,55000.0],["2007-08-28",18.7984,18.7984,18.1173,18.128,75800.0],["2007-08-29",18.1924,19.1202,18.0529,19.0827,66200.0],["2007-08-30",18.8574,18.9379,18.305,18.3586,72000.0],["2007-08-31",18.659,19.249,18.4445,18.8843,63500.0],["2007-09-04",18.7823,19.2811,18.7394,19.1578,82900.0],["2007-09-05",18.9969,18.9969,18.718,18.895,129500.0],["2007-09-06",18.8521,18.895,18.5142,18.5303,65100.0],["2007-09-07",18.2782,18.3318,17.8062,17.8813,124700.0],["2007-09-10",18.0154,18.1012,17.3289,17.7204,60300.0],["2007-09-11",17.8545,18.2728,17.8009,18.2407,107800.0],["2007-09-12",18.2085,18.2192,17.9028,18.0315,31400.0],["2007-09-13",18.0958,18.2889,17.7258,18.0315,26900.0],["2007-09-14",17.9564,18.187,17.8384,18.1602,66400.0],["2007-09-17",18.1441,18.1441,17.8062,17.8599,102800.0],["2007-09-18",17.9189,18.5035,17.7311,18.4498,140200.0],["2007-09-19",18.5035,18.5035,18.4016,18.4981,137600.0],["2007-09-20",18.4874,18.5035,18.3586,18.4605,56500.0],["2007-09-21",18.5035,18.5893,18.2889,18.3586,165000.0],["2007-09-24",18.3157,18.4874,18.0154,18.1334,97900.0],["2007-09-25",17.9832,18.0476,17.6668,17.7204,42600.0],["2007-09-26",17.876,17.9939,17.7151,17.7633,37400.0],["2007-09-27",17.8174,17.9419,17.7038,17.7633,48500.0],["2007-09-28",17.7633,17.9473,17.3466,17.3682,82400.0],["2007-10-01",17.3195,18.153,17.3195,18.0664,91200.0],["2007-10-02",18.126,18.3695,18.0015,18.3695,27800.0],["2007-10-03",18.3479,18.4182,17.9365,17.9744,78100.0],["2007-10-04",18.0826,18.3749,18.0826,18.2721,42200.0],["2007-10-05",18.4886,18.7159,18.2558,18.5373,105800.0],["2007-10-08",18.4615,18.4615,18.0772,18.2071,37400.0],["2007-10-09",18.2667,18.4453,18.0718,18.402,19400.0],["2007-10-10",18.402,18.5319,18.0989,18.3479,24700.0],["2007-10-11",18.4507,18.4561,17.9961,18.0718,57100.0],["2007-10-12",18.061,18.402,18.061,18.2342,29200.0],["2007-10-15",18.1259,18.2613,17.4007,17.7254,63400.0],["2007-10-16",17.8607,18.6022,17.4548,17.6821,85400.0],["2007-10-17",18.0069,18.0069,17.3466,17.6443,78400.0],["2007-10-18",17.5522,17.7958,17.3466,17.7741,67000.0],["2007-10-19",17.7633,17.7633,17.1355,17.1571,219900.0],["2007-10-22",17.0976,17.7958,17.0976,17.7308,108700.0],["2007-10-23",17.904,17.904,17.3953,17.785,57500.0],["2007-10-24",17.5955,17.7741,17.0381,17.4765,65500.0],["2007-10-25",17.4981,17.9527,17.352,17.7146,88500.0],["2007-10-26",18.0502,18.1801,17.5955,18.1314,64800.0],["2007-10-29",18.1909,18.2721,17.785,18.0556,39400.0],["2007-10-30",17.969,18.0231,17.693,17.8174,44700.0],["2007-10-31",17.9365,18.1747,17.5089,17.9257,61700.0],["2007-11-01",17.5955,18.1855,16.394,16.5077,114500.0],["2007-11-02",16.7783,16.7783,16.2641,16.5239,66200.0],["2007-11-05",16.2695,16.6754,15.8528,16.1396,71200.0],["2007-11-06",16.1937,16.7296,15.9015,16.7133,58800.0],["2007-11-07",16.4481,16.643,15.62,15.6363,54700.0],["2007-11-08",15.7932,16.5239,15.6417,16.4644,86800.0],["2007-11-09",16.21,17.0164,16.0476,16.854,85400.0],["2007-11-12",16.8703,17.5306,16.7729,17.1301,74000.0],["2007-11-13",17.3249,17.7796,17.011,17.72,91400.0],["2007-11-14",17.8553,17.8553,17.2979,17.4765,78100.0],["2007-11-15",17.4386,17.4656,16.8649,17.0922,65200.0],["2007-11-16",17.1463,17.379,16.5618,17.2708,110300.0],["2007-11-19",17.0597,17.2437,16.302,16.7566,88200.0],["2007-11-20",16.7079,17.1193,16.3724,17.0814,90800.0],["2007-11-21",17.0056,17.5198,16.7891,17.0489,47900.0],["2007-11-23",17.2491,17.8012,17.1355,17.5089,30600.0],["2007-11-26",17.5035,17.5035,16.4048,16.4373,63800.0],["2007-11-27",16.551,17.1788,16.5077,16.9352,57300.0],["2007-11-28",17.1571,17.812,17.0976,17.7092,110700.0],["2007-11-29",17.6442,17.72,17.2546,17.3466,74300.0],["2007-11-30",17.5576,17.7254,17.1355,17.3357,104800.0],["2007-12-03",17.4115,17.5847,16.9461,16.9948,48800.0],["2007-12-04",16.8053,17.0651,16.643,16.854,76800.0],["2007-12-05",17.1409,17.2924,16.8107,17.2654,72200.0],["2007-12-06",17.2491,17.8607,16.9569,17.8607,107500.0],["2007-12-07",17.877,17.877,17.4332,17.628,37500.0],["2007-12-10",17.6497,17.72,17.1463,17.3195,200200.0],["2007-12-11",17.4386,17.444,15.9827,16.0747,378600.0],["2007-12-12",16.6321,16.7729,15.4631,15.9394,342100.0],["2007-12-13",15.7824,16.2208,15.528,16.1721,118500.0],["2007-12-14",15.9664,16.2316,15.5767,15.6146,71500.0],["2007-12-17",15.5713,15.7553,15.2087,15.4955,121000.0],["2007-12-18",15.7174,16.1017,15.3386,16.0476,212500.0],["2007-12-19",15.9556,15.9827,15.528,15.6687,113100.0],["2007-12-20",15.8636,15.8906,15.3115,15.5605,131600.0],["2007-12-21",15.7445,16.2046,15.593,16.0747,289300.0],["2007-12-24",16.1883,16.237,15.9664,16.1504,61700.0],["2007-12-26",16.0205,16.329,15.7229,16.1829,104900.0],["2007-12-27",16.2704,16.2704,15.4227,15.4337,106300.0],["2007-12-28",15.6634,15.8001,15.1493,15.1602,76600.0],["2007-12-31",15.1274,15.3297,14.8867,15.1164,87200.0],["2008-01-02",15.0508,15.3297,14.5477,14.7719,108000.0],["2008-01-03",14.8321,14.9633,14.5969,14.5969,110900.0],["2008-01-04",14.493,14.5914,14.0992,14.0992,105700.0],["2008-01-07",14.1375,15.0399,14.1375,14.7992,137500.0],["2008-01-08",14.843,15.2586,14.3891,14.4492,195700.0],["2008-01-09",14.3891,15.1711,14.3891,15.1383,166600.0],["2008-01-10",14.9305,15.2532,14.5531,14.9961,151500.0],["2008-01-11",14.8211,15.4337,14.761,14.761,218200.0],["2008-01-14",14.8867,15.0016,14.6844,14.7938,112200.0],["2008-01-15",14.6735,15.0836,14.6735,15.0344,253000.0],["2008-01-16",15.018,15.7782,14.8157,15.3571,200500.0],["2008-01-17",15.4227,15.5212,14.8266,15.018,147600.0],["2008-01-18",15.0125,15.4227,14.8266,15.0618,236700.0],["2008-01-22",14.4875,15.8876,14.4383,15.1274,161600.0],["2008-01-23",14.7664,16.6259,14.7664,16.5548,168000.0],["2008-01-24",16.6204,16.9158,15.9204,16.1446,135900.0],["2008-01-25",16.4181,16.5111,15.8821,16.0298,194700.0],["2008-01-28",16.0407,16.6423,15.8766,16.5111,144900.0],["2008-01-29",16.6478,16.7243,16.2376,16.4946,84400.0],["2008-01-30",16.4071,16.954,16.3743,16.3907,126400.0],["2008-01-31",16.0899,17.1728,16.0681,17.0142,128900.0],["2008-02-01",17.1072,17.2986,16.6751,16.9267,93000.0],["2008-02-04",16.9158,16.9158,16.2759,16.615,93700.0],["2008-02-05",16.254,16.5712,16.0024,16.1118,79500.0],["2008-02-06",16.2759,16.7079,16.0571,16.2814,95100.0],["2008-02-07",16.2212,16.7353,15.8985,16.7353,142000.0],["2008-02-08",16.5767,16.7517,16.1884,16.4181,114000.0],["2008-02-11",16.4564,16.5111,16.0626,16.3634,88200.0],["2008-02-12",16.4782,16.7353,16.2048,16.4564,99300.0],["2008-02-13",16.5986,16.6642,16.2704,16.6532,80300.0],["2008-02-14",16.7244,16.7244,15.9696,15.997,71500.0],["2008-02-15",15.8876,16.0845,15.5977,15.7235,149000.0],["2008-02-19",15.9642,15.997,15.4063,15.6141,77100.0],["2008-02-20",15.5376,16.2321,15.5266,16.2321,65900.0],["2008-02-21",16.2649,16.4728,15.9806,16.0079,121200.0],["2008-02-22",16.0626,16.3251,15.6962,16.2814,143700.0],["2008-02-25",16.3087,16.5439,15.9806,16.4345,110400.0],["2008-02-26",16.3415,16.8173,16.2649,16.4892,153300.0],["2008-02-27",16.2978,16.697,16.2759,16.4728,64000.0],["2008-02-28",16.3087,16.4618,15.8384,16.0134,124200.0],["2008-02-29",15.7891,16.0298,15.4337,15.5048,130600.0],["2008-03-03",15.5485,15.6688,15.0946,15.2696,163100.0],["2008-03-04",15.0782,15.4501,14.8375,15.2641,376800.0],["2008-03-05",15.2915,15.5321,14.9196,15.1985,130800.0],["2008-03-06",15.0836,15.3407,14.8375,14.8649,76000.0],["2008-03-07",14.7719,15.4501,14.7719,15.286,99700.0],["2008-03-10",15.3735,15.4719,15.1,15.1711,66400.0],["2008-03-11",15.4063,16.3853,15.379,16.3525,194600.0],["2008-03-12",16.3525,16.7408,15.904,15.9532,263500.0],["2008-03-13",15.729,16.7736,15.5321,16.4017,173100.0],["2008-03-14",16.5767,16.6806,15.9696,16.3525,161000.0],["2008-03-17",15.9204,17.058,15.8767,16.7134,183600.0],["2008-03-18",16.7134,17.5174,16.7134,17.5174,197600.0],["2008-03-19",17.6158,17.9932,17.1236,17.1236,181500.0],["2008-03-20",17.3642,18.3487,17.0962,18.283,381000.0],["2008-03-24",18.3924,18.644,18.0479,18.1572,129100.0],["2008-03-25",18.1791,18.3049,17.9057,18.0533,110900.0],["2008-03-26",17.8619,18.1737,17.6377,18.0369,99800.0],["2008-03-27",18.1135,18.2557,17.6049,17.7471,204400.0],["2008-03-28",17.9072,18.0618,17.4047,17.4489,177700.0],["2008-03-31",17.5428,18.1833,17.3274,17.7636,176600.0],["2008-04-01",18.0673,18.6361,17.8409,18.6085,203600.0],["2008-04-02",18.5643,18.7686,18.3213,18.5643,116400.0],["2008-04-03",18.4318,18.8072,18.3379,18.5753,76200.0],["2008-04-04",18.6305,18.6305,17.9348,18.0121,109700.0],["2008-04-07",18.1005,18.1557,17.8409,17.99,43000.0],["2008-04-08",17.8133,18.1612,17.7636,18.0894,67500.0],["2008-04-09",18.1502,18.2937,17.5372,17.6698,74800.0],["2008-04-10",17.7029,18.1612,17.482,17.9514,68900.0],["2008-04-11",17.7747,18.0563,17.6422,17.6753,67000.0],["2008-04-14",17.6366,17.9182,17.4102,17.5041,43200.0],["2008-04-15",17.6587,18.1888,17.6145,18.0784,59500.0],["2008-04-16",18.1833,18.8183,18.1833,18.625,201100.0],["2008-04-17",18.5809,18.5809,18.1999,18.3269,197000.0],["2008-04-18",18.6913,18.752,18.106,18.36,231700.0],["2008-04-21",18.1225,18.4704,18.1225,18.4373,162300.0],["2008-04-22",18.2716,18.4373,17.5372,17.9679,142300.0],["2008-04-23",18.0508,18.1612,17.5207,17.7526,140000.0],["2008-04-24",17.7415,18.7134,17.5925,18.6968,243300.0],["2008-04-25",18.7741,18.8238,18.0563,18.6582,462500.0],["2008-04-28",18.7189,19.133,18.6471,18.9508,176800.0],["2008-04-29",18.9729,19.1054,18.9011,19.0171,94000.0],["2008-04-30",19.0999,19.1882,18.7244,18.8128,175600.0],["2008-05-01",18.8404,19.6024,18.8404,19.4312,158500.0],["2008-05-02",19.6245,19.6466,18.7465,18.8569,139300.0],["2008-05-05",18.8459,19.4146,18.7079,19.1772,204200.0],["2008-05-06",19.0557,19.2987,18.8017,19.0336,99100.0],["2008-05-07",19.0557,19.0999,18.0728,18.1667,75700.0],["2008-05-08",18.2606,18.3048,18.0232,18.1833,54900.0],["2008-05-09",17.9955,18.4262,17.9569,18.1833,82900.0],["2008-05-12",18.2495,18.5035,18.1833,18.4042,141700.0],["2008-05-13",18.4594,18.4594,18.0839,18.1391,95900.0],["2008-05-14",18.1778,18.244,18.0397,18.0397,180800.0],["2008-05-15",18.0066,18.106,17.7029,17.9955,242700.0],["2008-05-16",18.1281,18.1281,17.6698,17.8851,117500.0],["2008-05-19",17.8409,17.8465,17.5152,17.6201,254400.0],["2008-05-20",17.5317,17.7029,17.4599,17.5096,120000.0],["2008-05-21",17.5538,17.7415,17.2611,17.4765,93600.0],["2008-05-22",17.5814,18.0563,17.5096,17.9569,131500.0],["2008-05-23",17.8354,17.9017,17.7084,17.736,54800.0],["2008-05-27",17.7912,18.244,17.7912,18.117,99100.0],["2008-05-28",18.2275,18.3324,17.6698,17.852,66600.0],["2008-05-29",17.8299,18.1943,17.7581,18.1005,88300.0],["2008-05-30",18.1502,18.1502,17.8078,17.9514,88000.0],["2008-06-02",17.9072,18.0176,17.5759,17.8299,123600.0],["2008-06-03",17.9072,17.99,17.609,17.6477,228300.0],["2008-06-04",17.6256,18.0121,17.5152,17.7857,80700.0],["2008-06-05",17.7968,18.1391,17.7968,17.9458,104200.0],["2008-06-06",17.7912,17.7912,17.1618,17.1783,98700.0],["2008-06-09",17.2115,17.609,17.1452,17.1728,372700.0],["2008-06-10",17.09,17.6422,16.9574,17.3495,118200.0],["2008-06-11",17.2611,17.3605,16.9078,17.0679,64900.0],["2008-06-12",17.2391,17.8023,17.1065,17.2611,78800.0],["2008-06-13",17.4986,17.4986,16.8912,17.2998,151800.0],["2008-06-16",17.2832,17.7084,17.0789,17.6422,247400.0],["2008-06-17",17.6256,17.9293,17.2611,17.4378,166500.0],["2008-06-18",17.3992,17.8078,16.9574,17.3716,187600.0],["2008-06-19",17.3881,17.9017,17.1341,17.8906,240100.0],["2008-06-20",17.8188,18.1612,17.4875,17.9514,279600.0],["2008-06-23",18.106,18.106,17.0458,17.1286,106600.0],["2008-06-24",16.963,17.6698,16.9464,17.2777,116400.0],["2008-06-25",17.2943,18.0011,17.0127,17.2335,161900.0],["2008-06-26",16.9022,17.2059,16.847,16.9685,142400.0],["2008-06-27",17.0298,17.3366,16.5948,17.147,412000.0],["2008-06-30",17.1302,17.1302,16.1987,16.2099,173900.0],["2008-07-01",16.1764,16.6338,15.9756,16.4944,174000.0],["2008-07-02",16.4553,17.002,16.0035,16.327,180900.0],["2008-07-03",16.3382,16.4441,15.6409,15.6688,84900.0],["2008-07-07",15.7915,15.8361,14.7038,15.0162,198800.0],["2008-07-08",14.9827,16.1931,14.7875,16.1931,248400.0],["2008-07-09",16.1652,16.3437,15.3787,15.4457,147100.0],["2008-07-10",15.3955,16.1262,15.3955,15.8529,152900.0],["2008-07-11",15.5182,16.0481,15.2058,15.7692,161200.0],["2008-07-14",15.7469,15.7636,14.899,15.111,123900.0],["2008-07-15",14.9213,15.2672,14.0512,14.0679,313300.0],["2008-07-16",13.9954,15.2728,13.9452,15.2449,215100.0],["2008-07-17",15.0831,15.9421,14.4807,15.9421,234600.0],["2008-07-18",15.8919,16.2043,15.2449,16.0537,236700.0],["2008-07-21",16.2656,16.7286,15.9198,15.9923,217400.0],["2008-07-22",16.3437,17.4203,15.9254,17.3032,300600.0],["2008-07-23",17.4649,18.5136,17.3422,17.8777,330600.0],["2008-07-24",17.9949,18.1622,17.2362,17.4649,241100.0],["2008-07-25",17.5932,18.1287,17.504,17.9725,246900.0],["2008-07-28",17.9781,18.1957,17.292,17.4482,158300.0],["2008-07-29",17.5653,18.6865,17.5542,18.6308,160200.0],["2008-07-30",18.7814,19.2499,18.575,18.9766,316400.0],["2008-07-31",18.6586,19.0491,18.5917,18.7088,229500.0],["2008-08-01",18.7981,19.1328,18.4801,18.9487,153000.0],["2008-08-04",18.9766,19.1105,18.4801,18.7758,296000.0],["2008-08-05",18.9989,19.2443,18.7367,19.1997,204200.0],["2008-08-06",19.0658,19.1328,18.5415,19.0658,80000.0],["2008-08-07",18.759,19.1272,18.4578,18.6308,103500.0],["2008-08-08",18.5694,19.434,18.5694,19.3057,86300.0],["2008-08-11",19.3169,20.3042,19.0714,19.9862,208300.0],["2008-08-12",19.83,20.4046,19.4563,20.1424,282900.0],["2008-08-13",20.1536,20.1536,19.3615,19.7352,174500.0],["2008-08-14",19.5679,20.0811,19.4786,19.791,108100.0],["2008-08-15",20.0364,20.6333,19.6404,19.9918,183200.0],["2008-08-18",19.9472,19.9639,19.1997,19.3894,87300.0],["2008-08-19",19.2109,19.434,18.8818,19.1774,160000.0],["2008-08-20",19.2388,19.6515,18.4746,18.7479,229400.0],["2008-08-21",18.5025,18.681,18.2961,18.4188,163000.0],["2008-08-22",18.759,19.1941,18.4244,19.0045,209200.0],["2008-08-25",18.8427,19.077,17.967,18.0562,273400.0],["2008-08-26",18.0729,18.3797,17.8554,18.1343,300400.0],["2008-08-27",18.0897,18.7033,17.8554,18.363,203600.0],["2008-08-28",18.1064,18.9989,18.1064,18.9989,155100.0],["2008-08-29",18.7925,18.9933,18.4244,18.72,141300.0],["2008-09-02",19.1439,19.1886,18.2793,18.614,206800.0],["2008-09-03",18.5527,19.0547,18.4299,18.9543,386600.0],["2008-09-04",18.9097,19.2109,18.826,18.9152,255500.0],["2008-09-05",18.6977,19.4452,18.508,19.3057,226100.0],["2008-09-08",19.6515,20.1703,19.4842,20.1034,198300.0],["2008-09-09",19.83,20.4046,19.6906,19.7687,376300.0],["2008-09-10",20.148,20.3488,19.4117,20.0699,191500.0],["2008-09-11",19.8468,19.9974,19.328,19.897,328100.0],["2008-09-12",19.5344,19.646,19.1774,19.4173,707000.0],["2008-09-15",19.2276,19.7352,18.7033,18.8371,428900.0],["2008-09-16",18.3184,19.4954,18.1901,19.3559,468500.0],["2008-09-17",18.7312,19.3169,18.3965,18.971,273200.0],["2008-09-18",19.4954,22.3346,19.1941,22.2621,451900.0],["2008-09-19",26.2671,26.2671,20.2149,20.901,5400.0],["2008-09-22",20.6444,20.8229,19.3559,19.6739,181100.0],["2008-09-23",19.5232,20.9122,19.5232,20.1982,84900.0],["2008-09-24",19.8802,21.1632,19.5846,20.1257,154800.0],["2008-09-25",19.9193,21.0907,19.9193,20.7448,92300.0],["2008-09-26",20.0811,21.1967,19.8133,20.8843,215800.0],["2008-09-29",20.0125,21.6436,19.0957,19.855,106400.0],["2008-09-30",21.0812,21.368,19.0169,20.7156,102600.0],["2008-10-01",20.2037,21.3286,20.2037,20.9912,43600.0],["2008-10-02",20.9574,21.3736,20.3612,20.9855,20700.0],["2008-10-03",20.8899,21.4974,19.9112,19.9675,111200.0],["2008-10-06",19.6694,21.3286,19.0732,20.3612,130100.0],["2008-10-07",19.7762,20.4793,18.8707,18.8707,161400.0],["2008-10-08",18.6569,20.1868,18.5613,18.6963,199100.0],["2008-10-09",18.4432,18.9494,17.0202,17.0202,206300.0],["2008-10-10",16.5927,20.2487,16.1483,20.2487,198500.0],["2008-10-13",21.3568,21.3568,19.5962,20.6593,219500.0],["2008-10-14",21.2836,21.3174,19.1182,19.5456,135400.0],["2008-10-15",19.2588,20.0631,18.2463,18.3644,178100.0],["2008-10-16",18.5613,19.1294,17.5601,19.1125,311700.0],["2008-10-17",18.5276,19.1125,18.027,18.0495,212100.0],["2008-10-20",18.1732,18.9775,18.0776,18.8369,135800.0],["2008-10-21",18.3532,18.8257,17.9482,18.0101,164500.0],["2008-10-22",17.5658,18.5332,17.0877,17.4026,155700.0],["2008-10-23",17.5039,18.0157,16.6321,16.9695,226200.0],["2008-10-24",16.379,17.4758,16.3115,16.8627,236700.0],["2008-10-27",17.127,17.4083,16.5871,16.6489,105100.0],["2008-10-28",17.2339,17.7457,16.334,17.5658,293800.0],["2008-10-29",17.577,18.0495,17.2339,17.3689,150300.0],["2008-10-30",17.9201,18.3926,17.0764,18.342,114600.0],["2008-10-31",18.1226,19.4613,17.9707,19.18,130300.0],["2008-11-03",18.9832,19.7706,18.1226,19.4838,82000.0],["2008-11-04",19.765,19.8944,19.2363,19.6694,58200.0],["2008-11-05",19.3206,19.7987,18.2688,18.4488,120000.0],["2008-11-06",18.1057,19.0057,17.7289,18.2688,120600.0],["2008-11-07",18.4544,19.0282,17.7964,18.3869,71500.0],["2008-11-10",18.7301,18.7301,17.7795,18.0101,35600.0],["2008-11-11",17.7457,18.5051,17.7289,17.9482,66900.0],["2008-11-12",17.5601,18.1338,17.0877,17.1102,84000.0],["2008-11-13",17.3014,18.6063,16.3171,18.522,168800.0],["2008-11-14",18.1845,18.5051,17.0652,17.1608,116600.0],["2008-11-17",16.9864,17.847,16.9864,17.217,54200.0],["2008-11-18",17.2958,17.5826,16.2496,16.9527,121000.0],["2008-11-19",16.7333,17.2339,15.749,15.794,151800.0],["2008-11-20",15.7659,16.4071,15.0684,15.1865,112000.0],["2008-11-21",15.6365,16.0359,14.2697,15.9684,230400.0],["2008-11-24",16.0302,17.4251,16.0302,17.3239,157500.0],["2008-11-25",17.4139,17.6108,16.514,17.6108,210800.0],["2008-11-26",18.3588,19.6637,18.1451,18.9944,951200.0],["2008-11-28",18.7357,19.3038,18.7357,19.1182,152100.0],["2008-12-01",18.6119,19.1238,18.2801,18.3982,2372100.0],["2008-12-02",18.3645,18.5388,17.2845,18.2801,594400.0],["2008-12-03",17.7851,18.7188,17.7176,18.4994,361500.0],["2008-12-04",18.2295,19.1688,17.802,18.2632,220100.0],["2008-12-05",17.9707,19.18,17.6895,19.0,290200.0],["2008-12-08",19.2813,20.2543,18.4432,19.3656,327400.0],["2008-12-09",19.1238,19.6862,18.2632,18.4713,205000.0],["2008-12-10",18.7469,19.405,18.2238,18.6738,160700.0],["2008-12-11",18.4207,18.6063,17.6895,17.8189,145100.0],["2008-12-12",17.5545,18.8538,17.5545,18.8538,124600.0],["2008-12-15",18.9213,18.9213,17.577,18.117,142900.0],["2008-12-16",18.5782,19.405,18.4207,19.3431,169600.0],["2008-12-17",19.0338,19.7481,18.955,19.3431,115700.0],["2008-12-18",19.2588,19.9675,18.9325,19.2644,110800.0],["2008-12-19",19.7875,20.1868,18.8257,19.1238,330800.0],["2008-12-22",19.1857,19.4556,18.7469,19.225,155900.0],["2008-12-23",19.5119,19.6131,18.7188,18.7582,140500.0],["2008-12-24",18.7694,18.8425,18.4488,18.5782,70200.0],["2008-12-26",18.7244,19.0957,18.6401,19.0,61400.0],["2008-12-29",19.2044,19.3293,18.6367,19.1079,189600.0],["2008-12-30",19.2441,19.7153,18.966,19.6983,229000.0],["2008-12-31",19.5847,20.4363,19.5847,20.1524,288800.0],["2009-01-02",20.1524,20.1751,19.6018,19.8061,144600.0],["2009-01-05",19.7664,19.8061,19.0909,19.4144,133700.0],["2009-01-06",19.6642,19.7891,19.0057,19.5564,86000.0],["2009-01-07",19.3974,19.721,18.9433,19.0795,173400.0],["2009-01-08",19.0057,19.4258,18.8241,19.1306,142200.0],["2009-01-09",18.7957,19.5847,18.3813,18.3926,186800.0],["2009-01-12",18.3472,18.7049,18.052,18.1372,171000.0],["2009-01-13",18.1372,18.2791,17.8306,18.2621,215000.0],["2009-01-14",17.9101,17.9442,17.2857,17.4616,263000.0],["2009-01-15",17.5014,17.6092,16.559,17.3197,155900.0],["2009-01-16",16.9224,17.2005,16.0084,16.542,385400.0],["2009-01-20",16.2071,16.2071,14.7709,14.8447,289700.0],["2009-01-21",14.9185,15.7927,14.4359,15.7019,455500.0],["2009-01-22",15.4351,15.4805,14.5041,14.7425,188900.0],["2009-01-23",14.5892,15.049,14.5041,14.8447,334000.0],["2009-01-26",15.5032,15.5032,14.6176,14.7595,172200.0],["2009-01-27",14.7709,15.1399,14.4814,14.9525,150900.0],["2009-01-28",15.1909,16.0595,15.1909,15.8494,148500.0],["2009-01-29",15.9176,15.9176,14.7709,14.7822,131200.0],["2009-01-30",15.3385,15.8551,14.4359,14.4359,402400.0],["2009-02-02",15.1966,15.4861,14.3848,14.663,451300.0],["2009-02-03",14.7425,14.8447,14.2032,14.6119,323800.0],["2009-02-04",14.6573,15.242,14.5268,14.5381,196600.0],["2009-02-05",14.4757,15.1058,14.4189,14.6857,240200.0],["2009-02-06",14.7141,15.5486,14.7141,15.418,305100.0],["2009-02-09",15.3669,15.8154,15.2704,15.4407,157900.0],["2009-02-10",15.3896,15.7529,14.3678,14.4132,220300.0],["2009-02-11",14.5324,14.8844,14.277,14.663,256400.0],["2009-02-12",14.3621,14.7538,13.7207,14.7084,397800.0],["2009-02-13",14.68,14.7538,14.2202,14.2713,268400.0],["2009-02-17",13.8285,14.6687,13.698,13.8229,210900.0],["2009-02-18",13.9137,14.1862,13.3403,13.4425,328400.0],["2009-02-19",13.6526,13.7945,12.8919,12.9259,216600.0],["2009-02-20",12.7272,13.0849,12.3866,13.0451,333100.0],["2009-02-23",13.3176,13.3176,12.5172,12.5569,212400.0],["2009-02-24",12.7045,13.3176,12.4093,13.2609,186800.0],["2009-02-25",13.1473,13.4879,12.4548,13.0906,207600.0],["2009-02-26",13.2495,13.8853,13.1984,13.2552,225100.0],["2009-02-27",12.9827,13.4255,12.8748,12.8805,163800.0],["2009-03-02",12.6818,12.7954,12.0914,12.1596,179800.0],["2009-03-03",12.3412,12.5513,11.5067,11.5976,260600.0],["2009-03-04",11.7792,12.0063,11.115,11.5749,173200.0],["2009-03-05",11.3251,11.484,10.3884,10.4565,259300.0],["2009-03-06",10.502,10.6609,9.9967,10.3828,149100.0],["2009-03-09",10.2408,10.6609,9.9627,10.5587,307000.0],["2009-03-10",10.7915,11.7395,10.7858,11.7281,239400.0],["2009-03-11",11.5919,12.0347,11.1321,11.6033,366000.0],["2009-03-12",11.4897,12.3185,11.4159,12.2447,295100.0],["2009-03-13",12.2731,12.7272,12.1142,12.4548,174000.0],["2009-03-16",12.4775,12.8237,12.0687,12.0971,132700.0],["2009-03-17",12.0858,12.7897,12.0177,12.7897,110600.0],["2009-03-18",12.75,13.7831,12.6194,13.539,264000.0],["2009-03-19",13.6298,13.6298,12.9884,13.2382,232400.0],["2009-03-20",12.4888,13.5106,12.3355,13.1076,1089800.0],["2009-03-23",13.0735,14.0613,12.7783,13.9932,554100.0],["2009-03-24",13.8229,13.9818,12.7613,12.8919,305600.0],["2009-03-25",13.0678,13.6242,12.3526,13.1644,313600.0],["2009-03-26",13.363,13.3801,12.8521,13.2154,358900.0],["2009-03-27",13.1119,13.25,12.3755,12.387,393500.0],["2009-03-30",12.1511,12.1511,11.6448,11.7368,368800.0],["2009-03-31",11.9037,12.5711,11.8577,12.2029,275100.0],["2009-04-01",11.9842,12.5941,11.7714,12.3755,310000.0],["2009-04-02",12.7092,13.4743,12.4848,13.4456,489200.0],["2009-04-03",13.4513,13.9001,13.319,13.8771,218700.0],["2009-04-06",13.6642,13.7735,13.1637,13.5319,211700.0],["2009-04-07",13.3075,13.5031,13.0198,13.0601,265000.0],["2009-04-08",13.1234,13.2269,12.8127,13.1521,268100.0],["2009-04-09",13.4916,14.4869,13.4686,14.4754,314500.0],["2009-04-13",13.4801,14.5214,13.4801,14.3488,381500.0],["2009-04-14",14.0727,14.0727,13.1924,13.1982,244300.0],["2009-04-15",13.0889,13.5779,12.5883,13.4398,195000.0],["2009-04-16",13.5549,14.0209,13.2327,13.8311,264400.0],["2009-04-17",13.8886,14.3719,13.5664,14.1647,247500.0],["2009-04-20",12.9393,12.945,10.5344,10.707,565400.0],["2009-04-21",10.9314,11.7944,10.6782,11.4146,412000.0],["2009-04-22",11.2708,11.4089,10.7012,10.7473,671800.0],["2009-04-23",10.2697,10.5919,9.913,10.4136,542000.0],["2009-04-24",10.5516,11.2075,10.5171,10.9716,606000.0],["2009-04-27",11.2133,11.7829,10.2352,10.4423,389600.0],["2009-04-28",10.2812,10.6552,10.1892,10.4078,214300.0],["2009-04-29",10.4711,10.7473,10.4136,10.7012,291200.0],["2009-04-30",10.7818,10.8105,10.2467,10.2812,161500.0],["2009-05-01",10.2812,10.379,9.8555,9.9303,172400.0],["2009-05-04",10.0108,10.4653,9.8555,10.4193,197900.0],["2009-05-05",10.333,10.4711,9.867,10.0626,226700.0],["2009-05-06",10.2122,10.5977,10.0741,10.4078,156600.0],["2009-05-07",10.4999,10.7473,9.9533,10.1374,158000.0],["2009-05-08",10.2927,10.7875,10.2179,10.7588,226800.0],["2009-05-11",10.6149,10.6437,10.0684,10.3042,203300.0],["2009-05-12",10.3618,10.4596,9.6714,9.9936,168500.0],["2009-05-13",9.8037,9.8037,9.2111,9.2514,283000.0],["2009-05-14",9.3434,9.6023,9.2284,9.4815,241100.0],["2009-05-15",9.5391,9.5391,8.9177,9.0615,158500.0],["2009-05-18",9.6484,10.5574,9.6484,9.821,311500.0],["2009-05-19",9.8785,9.8785,9.5506,9.5851,263900.0],["2009-05-20",9.6254,9.8037,8.7163,8.8026,253000.0],["2009-05-21",8.7393,8.8487,8.4574,8.5782,265900.0],["2009-05-22",8.6473,8.7739,8.3711,8.4459,110400.0],["2009-05-26",8.4747,8.9752,8.4747,8.9522,176600.0],["2009-05-27",8.9234,9.1191,8.2158,8.3078,201300.0],["2009-05-28",8.4056,8.4862,8.0777,8.2848,228600.0],["2009-05-29",8.3424,8.63,8.3366,8.5955,186900.0],["2009-06-01",8.63,8.7911,8.3424,8.4344,184300.0],["2009-06-02",8.4171,8.4459,8.1352,8.2561,166800.0],["2009-06-03",8.2676,8.4229,8.2043,8.3654,120700.0],["2009-06-04",8.5092,8.63,8.2158,8.6013,144300.0],["2009-06-05",8.6991,8.6991,7.9799,8.1813,189600.0],["2009-06-08",8.118,8.3136,8.0547,8.2043,123900.0],["2009-06-09",8.21,8.2733,8.0202,8.0892,186200.0],["2009-06-10",8.1928,8.233,7.7613,7.9569,194100.0],["2009-06-11",8.0087,8.3366,8.0087,8.0604,207200.0],["2009-06-12",8.1122,8.2561,8.0489,8.1007,129700.0],["2009-06-15",8.0892,8.2215,7.5944,7.6865,173200.0],["2009-06-16",7.721,7.721,7.4851,7.5081,136100.0],["2009-06-17",7.4909,7.6347,7.0766,7.3988,227000.0],["2009-06-18",7.4046,7.5657,7.278,7.5311,175400.0],["2009-06-19",7.6635,7.9281,7.6347,7.8188,539800.0],["2009-06-22",7.7152,7.7152,7.1917,7.2205,293600.0],["2009-06-23",7.255,7.6174,6.858,6.9098,350700.0],["2009-06-24",6.95,7.0363,6.7027,6.7257,296700.0],["2009-06-25",6.6911,7.1514,6.6854,7.1514,441900.0],["2009-06-26",7.2329,7.4193,7.0291,7.2097,268300.0],["2009-06-29",7.1747,7.297,6.8311,7.1281,159400.0],["2009-06-30",7.1572,7.1747,6.9884,7.0815,238400.0],["2009-07-01",7.1572,7.2038,6.9709,7.0815,106400.0],["2009-07-02",7.0116,7.1398,6.8195,6.9651,247600.0],["2009-07-06",6.9534,7.0874,6.7496,7.0116,177400.0],["2009-07-07",6.9942,7.2504,6.9884,7.0291,201300.0],["2009-07-08",7.0408,7.3494,6.9884,7.0641,198400.0],["2009-07-09",7.1106,7.2562,7.0349,7.1048,165800.0],["2009-07-10",7.0408,7.2621,6.8661,7.0175,272100.0],["2009-07-13",7.1223,7.4601,7.0524,7.396,155500.0],["2009-07-14",7.4542,7.4542,7.2504,7.3669,84000.0],["2009-07-15",7.5125,7.9784,7.3552,7.7047,133100.0],["2009-07-16",7.6406,7.792,7.2388,7.495,134200.0],["2009-07-17",7.4717,7.5358,6.9883,7.0699,253100.0],["2009-07-20",6.7263,7.1572,6.6972,6.8544,258200.0],["2009-07-21",6.8719,6.9126,6.2604,6.2953,321400.0],["2009-07-22",6.1148,6.6156,6.109,6.371,286100.0],["2009-07-23",6.3361,6.9301,6.2371,6.8777,265200.0],["2009-07-24",6.8428,7.7454,6.8428,6.9592,168700.0],["2009-07-27",7.0408,7.4018,7.0408,7.3028,182900.0],["2009-07-28",7.3028,7.6581,7.2621,7.5183,167400.0],["2009-07-29",7.4775,7.8619,7.4775,7.629,141800.0],["2009-07-30",7.7047,8.2288,7.6406,8.025,212600.0],["2009-07-31",7.9609,8.2171,7.8503,7.9842,216900.0],["2009-08-03",8.0366,8.3627,8.0366,8.3453,222200.0],["2009-08-04",8.3103,8.386,8.2055,8.3453,363600.0],["2009-08-05",8.3744,8.6539,8.2928,8.5607,212100.0],["2009-08-06",8.6306,9.0965,8.5083,8.9509,181300.0],["2009-08-07",9.1082,10.2554,9.1082,9.8827,282100.0],["2009-08-10",9.8769,10.6281,9.5799,10.1215,186800.0],["2009-08-11",10.0341,10.2146,9.4343,9.7953,151500.0],["2009-08-12",9.7779,10.1855,9.4052,9.8885,190100.0],["2009-08-13",9.9642,10.1215,9.2304,9.5216,360300.0],["2009-08-14",9.4343,9.5042,9.079,9.2887,132100.0],["2009-08-17",9.079,9.079,8.3278,8.7354,185500.0],["2009-08-18",8.7354,9.0091,8.3511,8.6597,149700.0],["2009-08-19",8.5607,8.9276,8.4734,8.7238,97100.0],["2009-08-20",8.718,8.9393,8.4734,8.584,174000.0],["2009-08-21",8.7413,9.0849,8.6889,8.9859,161900.0],["2009-08-24",9.0266,9.3062,8.6073,8.7063,91500.0],["2009-08-25",8.7354,9.0092,8.4792,8.52,198500.0],["2009-08-26",8.485,8.6888,8.3802,8.4501,165400.0],["2009-08-27",8.485,8.52,8.0948,8.3278,104200.0],["2009-08-28",8.4443,8.4734,8.1007,8.2171,83100.0],["2009-08-31",8.1181,8.1938,7.9434,8.0657,118700.0],["2009-09-01",7.9725,8.124,7.5183,7.5591,153300.0],["2009-09-02",7.5416,7.6639,7.297,7.297,96000.0],["2009-09-03",7.3552,7.5299,7.2446,7.3669,57700.0],["2009-09-04",7.3669,7.5067,7.2155,7.3552,92000.0],["2009-09-08",7.4018,7.5183,7.2737,7.4368,92700.0],["2009-09-09",7.4135,7.7221,7.4135,7.5824,132100.0],["2009-09-10",7.5532,7.5591,7.4076,7.4659,92300.0],["2009-09-11",7.4834,7.7047,7.4077,7.5765,64500.0],["2009-09-14",7.5183,7.6988,7.4309,7.6814,105800.0],["2009-09-15",7.6814,8.0017,7.5591,7.926,138000.0],["2009-09-16",7.99,8.9393,7.9725,8.619,283100.0],["2009-09-17",8.6015,8.6947,8.1356,8.2346,184400.0],["2009-09-18",8.2928,8.3744,7.926,8.0483,267200.0],["2009-09-21",7.9609,8.1123,7.792,7.891,145900.0],["2009-09-22",7.9725,8.0774,7.6406,7.8968,141400.0],["2009-09-23",7.8968,8.1997,7.8037,7.9551,94700.0],["2009-09-24",8.0133,8.089,7.3145,7.5591,153700.0],["2009-09-25",7.5591,7.7396,7.1339,7.4426,163100.0],["2009-09-28",7.531,7.8728,7.3719,7.7903,125100.0],["2009-09-29",7.7903,7.9022,7.6135,7.7078,70500.0],["2009-09-30",7.7313,7.9258,7.4838,7.6371,103600.0],["2009-10-01",7.5722,7.7137,7.2717,7.3247,133700.0],["2009-10-02",7.2599,7.5192,7.1597,7.3424,209100.0],["2009-10-05",7.3601,7.5546,7.254,7.366,159000.0],["2009-10-06",7.3896,7.696,7.3306,7.4956,115800.0],["2009-10-07",7.4013,7.4485,7.2069,7.4426,75800.0],["2009-10-08",7.4956,7.7372,7.3896,7.6606,185100.0],["2009-10-09",7.696,7.9553,7.6724,7.9553,171000.0],["2009-10-12",7.9671,8.0201,7.9022,7.9494,74600.0],["2009-10-13",7.914,7.9788,7.7726,7.9612,94400.0],["2009-10-14",8.0613,8.1674,7.8963,8.0613,126700.0],["2009-10-15",8.026,8.0731,7.8433,7.9788,156400.0],["2009-10-16",7.8904,8.1321,7.8433,8.0378,144800.0],["2009-10-19",8.1438,8.5563,8.1438,8.5504,287400.0],["2009-10-20",8.574,8.6742,8.4031,8.6153,275700.0],["2009-10-21",8.7803,9.2222,8.4562,8.5445,423000.0],["2009-10-22",8.574,9.2988,8.5269,9.2104,228100.0],["2009-10-23",9.2752,9.4697,8.8569,8.9924,294400.0],["2009-10-26",9.0808,9.7113,9.0808,9.6877,352100.0],["2009-10-27",9.7231,9.9706,9.5286,9.5581,419100.0],["2009-10-28",9.4933,9.7113,9.3519,9.617,210900.0],["2009-10-29",9.7113,10.0119,9.5169,9.8292,251900.0],["2009-10-30",9.7231,9.8174,9.122,9.2811,200700.0],["2009-11-02",9.3165,9.676,8.8687,9.181,117300.0],["2009-11-03",9.122,9.1928,8.792,9.1515,146800.0],["2009-11-04",9.2045,9.2517,8.8333,8.851,133200.0],["2009-11-05",8.9512,9.0749,8.7213,9.0337,123300.0],["2009-11-06",8.8981,9.0867,8.7272,8.8569,98200.0],["2009-11-09",8.9629,9.0985,8.8686,9.0867,99000.0],["2009-11-10",9.0631,9.1574,8.7744,8.9924,92900.0],["2009-11-11",9.0513,9.3401,8.8922,9.0808,77000.0],["2009-11-12",9.2281,9.2929,8.8392,8.8804,130400.0],["2009-11-13",8.9394,9.0749,8.7626,9.0278,121500.0],["2009-11-16",9.1338,9.6583,8.904,9.3636,129300.0],["2009-11-17",9.3283,9.676,9.234,9.6642,70000.0],["2009-11-18",9.6465,9.7702,9.4344,9.6288,62900.0],["2009-11-19",9.5758,9.5758,9.1279,9.181,108400.0],["2009-11-20",9.1751,9.5404,9.1751,9.3047,53900.0],["2009-11-23",9.4461,9.7172,9.4108,9.6111,125200.0],["2009-11-24",9.5876,9.7172,9.2929,9.5169,96100.0],["2009-11-25",9.5581,9.6052,9.3813,9.4226,55800.0],["2009-11-27",9.1338,9.4167,9.1161,9.1161,43700.0],["2009-11-30",9.1338,9.399,9.1338,9.399,111800.0],["2009-12-01",9.4226,9.5758,9.2929,9.4285,114500.0],["2009-12-02",9.4108,9.7231,9.399,9.5581,113400.0],["2009-12-03",9.6229,9.8704,9.3283,9.3519,87100.0],["2009-12-04",9.5522,9.7938,9.4226,9.6524,105600.0],["2009-12-07",9.6819,9.8704,9.5817,9.7054,44900.0],["2009-12-08",9.6642,9.8763,9.5935,9.8233,68500.0],["2009-12-09",9.841,9.841,9.5935,9.6701,65200.0],["2009-12-10",9.6936,9.7938,9.5758,9.782,62600.0],["2009-12-11",9.6995,9.8351,9.6406,9.7526,140100.0],["2009-12-14",9.8056,9.9883,9.7054,9.8704,154300.0],["2009-12-15",9.8704,9.9294,9.6583,9.6701,109600.0],["2009-12-16",9.7172,9.8174,9.5935,9.7172,72200.0],["2009-12-17",9.6465,9.7761,9.5404,9.6288,69300.0],["2009-12-18",9.7231,9.9058,9.5699,9.8881,291000.0],["2009-12-21",9.9235,10.2358,9.8233,10.1886,99600.0],["2009-12-22",10.2181,10.3301,10.1179,10.2417,75800.0],["2009-12-23",10.2652,10.3949,10.1769,10.2358,66900.0],["2009-12-24",10.2652,10.389,10.2652,10.336,14400.0],["2009-12-28",10.3477,10.4479,10.2476,10.2711,46200.0],["2009-12-29",10.3242,10.4361,10.277,10.4126,57800.0],["2009-12-30",10.4302,10.501,10.3183,10.3713,68700.0],["2009-12-31",10.3949,10.4185,10.0236,10.0236,69800.0],["2010-01-04",10.1945,10.3536,10.0531,10.1592,98700.0],["2010-01-05",10.1592,10.2004,9.3695,9.6642,249300.0],["2010-01-06",9.676,9.8115,9.3224,9.3636,353700.0],["2010-01-07",9.4285,9.9235,9.4226,9.894,117500.0],["2010-01-08",9.8822,10.0177,9.8704,10.006,106600.0],["2010-01-11",10.0177,10.0943,9.7054,9.7879,70500.0],["2010-01-12",9.7526,9.8822,9.5994,9.7526,100500.0],["2010-01-13",9.7761,10.0354,9.7054,9.9824,124300.0],["2010-01-14",9.9117,10.5363,9.9058,10.3477,95500.0],["2010-01-15",10.3772,10.501,9.8999,10.3418,129500.0],["2010-01-19",10.3654,10.6777,10.3654,10.6718,136000.0],["2010-01-20",10.6365,10.7308,10.0826,10.6954,236500.0],["2010-01-21",10.7072,11.4379,10.6483,11.2729,275300.0],["2010-01-22",11.1963,11.4438,10.7308,11.2199,272300.0],["2010-01-25",11.3849,11.432,10.7426,10.7602,213700.0],["2010-01-26",10.7485,11.0372,10.5068,10.5363,155000.0],["2010-01-27",10.5186,10.9783,10.3536,10.9252,158600.0],["2010-01-28",10.9906,11.4896,10.6104,10.7173,182300.0],["2010-01-29",10.7411,11.0262,10.4084,10.4084,215700.0],["2010-02-01",10.4856,10.7292,10.4856,10.5866,140800.0],["2010-02-02",10.5628,10.7411,10.4024,10.4262,138000.0],["2010-02-03",10.4084,10.4084,9.8856,9.9806,135000.0],["2010-02-04",9.9212,9.9331,9.3687,9.6301,207600.0],["2010-02-05",9.6301,10.0579,9.3568,9.743,138200.0],["2010-02-08",9.6895,9.7846,9.4578,9.5945,100900.0],["2010-02-09",9.7252,9.8381,9.5648,9.6361,84900.0],["2010-02-10",9.5826,9.9034,9.4757,9.8381,69700.0],["2010-02-11",9.7846,9.8856,9.6301,9.7668,72300.0],["2010-02-12",9.6777,9.8202,9.6064,9.7371,74800.0],["2010-02-16",9.8024,9.9212,9.642,9.9212,45400.0],["2010-02-17",9.9806,10.147,9.6242,9.8559,69800.0],["2010-02-18",9.8737,10.0995,9.8262,10.0697,49200.0],["2010-02-19",10.0698,10.2658,10.0519,10.1707,63200.0],["2010-02-22",10.2361,10.4321,10.1589,10.3965,49800.0],["2010-02-23",10.3965,10.4797,10.2064,10.3668,78400.0],["2010-02-24",10.3906,10.7708,10.2242,10.652,85100.0],["2010-02-25",10.5272,10.6995,10.4618,10.6995,62700.0],["2010-02-26",10.7411,10.7411,10.2242,10.5272,106800.0],["2010-03-01",10.5925,10.7945,10.5272,10.6104,112900.0],["2010-03-02",10.6876,10.6935,10.4856,10.5985,98300.0],["2010-03-03",10.6757,10.6757,10.4262,10.5331,95000.0],["2010-03-04",10.5272,10.646,10.3906,10.6401,58100.0],["2010-03-05",10.6817,11.151,10.6579,11.151,115800.0],["2010-03-08",11.1688,11.353,11.1094,11.2995,122800.0],["2010-03-09",11.2342,11.4837,11.2282,11.3292,65700.0],["2010-03-10",11.3233,11.7332,11.3233,11.4777,96700.0],["2010-03-11",11.4064,11.7094,11.3054,11.6975,60100.0],["2010-03-12",11.7272,11.7272,11.3767,11.5134,67500.0],["2010-03-15",11.5015,11.5787,11.3292,11.5728,49500.0],["2010-03-16",11.6025,11.7451,11.4956,11.7451,46500.0],["2010-03-17",11.7391,12.1253,11.7391,12.054,106100.0],["2010-03-18",12.0421,12.7728,11.953,12.357,123700.0],["2010-03-19",12.4164,12.6184,12.2085,12.6184,298600.0],["2010-03-22",12.4996,12.8085,12.4699,12.7907,162000.0],["2010-03-23",12.755,12.8144,12.4164,12.7847,77700.0],["2010-03-24",12.755,12.8501,12.5293,12.5768,69900.0],["2010-03-25",12.6362,13.2006,12.559,12.6065,80000.0],["2010-03-26",12.6481,12.7907,12.3926,12.4402,125200.0],["2010-03-29",12.4936,12.5649,12.3273,12.4283,73200.0],["2010-03-30",12.4164,12.5412,12.3273,12.4817,57200.0],["2010-03-31",12.3926,12.6718,12.3926,12.4164,128200.0],["2010-04-01",12.452,12.559,12.3748,12.559,73900.0],["2010-04-05",12.5827,12.7016,12.458,12.5709,59100.0],["2010-04-06",12.5114,12.8382,12.5055,12.7313,115900.0],["2010-04-07",12.6718,12.9808,12.5946,12.6778,67000.0],["2010-04-08",12.5827,12.7847,12.4877,12.6303,78100.0],["2010-04-09",12.66,12.862,12.5649,12.7075,48600.0],["2010-04-12",12.7313,12.957,12.6184,12.8976,54000.0],["2010-04-13",12.8976,12.9451,12.6718,12.856,78500.0],["2010-04-14",12.9332,13.3966,12.9214,13.3432,59100.0],["2010-04-15",13.3313,13.6699,13.2778,13.5154,64100.0],["2010-04-16",13.5036,13.5036,13.0699,13.2184,105900.0],["2010-04-19",13.1828,13.4798,12.9332,13.3847,138800.0],["2010-04-20",13.4263,13.7768,13.4263,13.765,87600.0],["2010-04-21",13.6996,14.4719,13.6996,14.4303,199200.0],["2010-04-22",14.2818,15.1848,14.2699,15.0007,175100.0],["2010-04-23",15.0304,15.3512,14.6264,15.2205,110000.0],["2010-04-26",15.2442,15.3334,14.7927,14.8403,84400.0],["2010-04-27",14.7987,15.0007,14.561,14.6264,122900.0],["2010-04-28",14.7698,14.9372,14.5547,14.6204,64700.0],["2010-04-29",14.6981,15.0926,14.5009,15.0448,165800.0],["2010-04-30",15.0747,15.0747,14.3694,14.3753,157700.0],["2010-05-03",14.4232,14.6623,14.19,14.2678,164000.0],["2010-05-04",14.0765,14.1123,13.15,13.2277,185900.0],["2010-05-05",13.1739,13.5086,12.9946,13.4429,165500.0],["2010-05-06",13.3712,13.8553,12.4626,12.9886,142100.0],["2010-05-07",12.9707,13.5505,12.4686,12.5642,128600.0],["2010-05-10",13.162,13.7298,12.624,13.2875,156500.0],["2010-05-11",13.138,13.9689,12.9886,13.67,150100.0],["2010-05-12",13.7597,14.3514,13.67,14.2379,124900.0],["2010-05-13",14.1363,14.3335,14.0107,14.0645,86700.0],["2010-05-14",13.9689,13.9868,13.5325,13.67,85400.0],["2010-05-17",13.7477,14.0107,13.5505,13.8434,89400.0],["2010-05-18",14.0346,14.0765,13.3712,13.5266,92600.0],["2010-05-19",13.4907,13.8075,13.144,13.3592,131100.0],["2010-05-20",13.1022,13.2815,12.6479,12.7137,183100.0],["2010-05-21",12.5941,13.0723,12.4805,12.881,138400.0],["2010-05-24",12.8511,12.8511,12.4626,12.5463,84800.0],["2010-05-25",12.4088,12.7435,12.2295,12.7256,237600.0],["2010-05-26",12.899,13.0663,12.5582,12.6001,161900.0],["2010-05-27",12.9109,13.162,12.6957,13.1201,91400.0],["2010-05-28",13.0842,13.162,12.6479,12.893,103700.0],["2010-06-01",12.8093,12.9527,12.5941,12.6061,127600.0],["2010-06-02",12.6539,13.2038,12.5045,13.1918,200500.0],["2010-06-03",13.15,13.3652,12.9229,12.9587,201600.0],["2010-06-04",12.6838,12.7137,12.0801,12.1279,189200.0],["2010-06-07",12.1578,12.2534,11.9426,11.9605,104200.0],["2010-06-08",11.9844,12.0502,11.6856,12.0024,128800.0],["2010-06-09",12.104,12.1877,11.6676,11.7274,110800.0],["2010-06-10",11.9426,12.0801,11.7633,12.0442,98100.0],["2010-06-11",11.9187,12.2415,11.7872,12.2295,102100.0],["2010-06-14",12.2893,12.5642,12.1279,12.3012,170100.0],["2010-06-15",12.4566,12.6419,12.2295,12.5881,114200.0],["2010-06-16",12.4925,12.7435,12.4208,12.636,66700.0],["2010-06-17",12.7017,12.7376,12.4985,12.6838,55400.0],["2010-06-18",12.7794,12.7914,12.4686,12.624,155400.0],["2010-06-21",12.8332,12.8332,12.2952,12.5224,70300.0],["2010-06-22",12.612,12.8213,12.3192,12.3311,106100.0],["2010-06-23",12.2534,12.2833,11.9067,12.0382,165800.0],["2010-06-24",11.9545,12.1638,11.7752,11.9008,133800.0],["2010-06-25",11.9964,12.3132,11.8828,12.2833,232900.0],["2010-06-28",12.2594,12.5224,12.1159,12.2116,98100.0],["2010-06-29",12.0203,12.0323,11.6975,11.7872,133400.0],["2010-06-30",11.7633,11.9545,11.7513,11.8111,195500.0],["2010-07-01",11.8051,11.9904,11.4465,11.7453,120200.0],["2010-07-02",11.829,11.8948,11.6258,11.6975,60900.0],["2010-07-06",11.8589,12.0502,11.4286,11.6138,109100.0],["2010-07-07",11.6557,12.2056,11.578,12.1877,167900.0],["2010-07-08",12.2833,12.5523,12.1159,12.4865,78500.0],["2010-07-09",12.4566,12.7675,12.355,12.7376,53700.0],["2010-07-12",12.6539,12.8093,12.4148,12.5702,65000.0],["2010-07-13",12.7615,13.3233,12.6479,13.2994,127500.0],["2010-07-14",13.1859,13.2755,12.8392,13.0424,87700.0],["2010-07-15",12.9826,13.0125,12.5941,12.8691,104200.0],["2010-07-16",12.7555,12.7555,12.1757,12.2953,149500.0],["2010-07-19",12.2952,12.2952,11.7394,11.8828,151300.0],["2010-07-20",11.7394,11.8111,11.315,11.5361,142300.0],["2010-07-21",11.572,11.578,11.1895,11.1954,195500.0],["2010-07-22",11.3449,11.6856,11.2014,11.6557,111600.0],["2010-07-23",11.6258,11.9426,11.3628,11.8171,107100.0],["2010-07-26",11.8888,12.3012,11.7573,12.2833,95400.0],["2010-07-27",12.4088,12.5523,12.2893,12.3969,288900.0],["2010-07-28",12.4149,12.5052,12.144,12.3728,130600.0],["2010-07-29",12.4631,12.5715,12.1681,12.3728,123700.0],["2010-07-30",12.1922,12.5173,12.1922,12.2223,61000.0],["2010-08-02",12.4812,12.5293,12.0416,12.2584,188400.0],["2010-08-03",12.2102,12.5113,12.0838,12.15,72000.0],["2010-08-04",12.1922,12.3487,12.0416,12.1199,78100.0],["2010-08-05",12.0236,12.0898,11.867,11.9995,101800.0],["2010-08-06",11.855,11.9212,11.7225,11.8731,93400.0],["2010-08-09",11.9092,12.0356,11.6684,12.0236,94900.0],["2010-08-10",11.849,12.15,11.7888,11.9513,88000.0],["2010-08-11",11.6804,11.7647,11.2529,11.289,133000.0],["2010-08-12",11.0964,11.4456,11.0964,11.3854,185200.0],["2010-08-13",11.3492,11.4817,11.1325,11.1506,78700.0],["2010-08-16",11.1205,11.2409,10.9398,11.1385,52800.0],["2010-08-17",11.2589,11.3131,11.0783,11.2168,63200.0],["2010-08-18",11.2168,11.3613,11.0,11.283,72000.0],["2010-08-19",11.1987,11.2951,10.7171,10.8134,102300.0],["2010-08-20",10.7953,10.9278,10.3377,10.7592,100300.0],["2010-08-23",10.8495,11.0,10.3678,10.398,81500.0],["2010-08-24",10.3317,10.4762,10.0186,10.41,165900.0],["2010-08-25",10.3558,10.5364,10.2234,10.5124,70900.0],["2010-08-26",10.5966,10.7351,10.3076,10.3618,68700.0],["2010-08-27",10.4702,10.7472,10.3197,10.7171,102800.0],["2010-08-30",10.6328,10.6328,10.1391,10.1571,99600.0],["2010-08-31",10.2535,10.5425,10.1932,10.2173,227500.0],["2010-09-01",10.398,10.6629,10.3016,10.6508,120100.0],["2010-09-02",10.5966,10.7171,10.2956,10.5003,85700.0],["2010-09-03",10.6147,10.7712,10.5786,10.7592,60200.0],["2010-09-07",10.693,10.693,10.2474,10.2715,62100.0],["2010-09-08",10.2715,10.5425,10.2474,10.4461,51800.0],["2010-09-09",10.5485,10.711,10.3739,10.5003,38600.0],["2010-09-10",10.5123,10.6689,10.2655,10.398,77200.0],["2010-09-13",10.5184,10.8375,10.5184,10.7773,74000.0],["2010-09-14",10.7231,10.7411,10.4762,10.5003,83800.0],["2010-09-15",10.4702,10.5786,10.3979,10.4521,51500.0],["2010-09-16",10.404,10.4521,10.1692,10.2956,44900.0],["2010-09-17",10.4341,10.5485,10.1752,10.3919,133300.0],["2010-09-20",10.41,10.9097,10.2535,10.8917,71300.0],["2010-09-21",10.699,11.1144,10.699,10.7833,40600.0],["2010-09-22",10.699,10.699,10.3498,10.4762,67100.0],["2010-09-23",10.3678,10.6568,10.1511,10.2053,66700.0],["2010-09-24",10.3739,10.7712,10.3016,10.7532,84400.0],["2010-09-27",10.404,10.7893,10.398,10.4281,63400.0],["2010-09-28",10.4822,10.5726,10.2715,10.4341,143100.0],["2010-09-29",10.3979,10.6207,10.3618,10.4762,67600.0],["2010-09-30",10.5605,10.7472,10.41,10.4883,93800.0],["2010-10-01",10.6027,10.6027,10.398,10.4341,91700.0],["2010-10-04",10.4281,10.5124,10.2354,10.3257,88100.0],["2010-10-05",10.4762,10.8676,10.3377,10.8254,89500.0],["2010-10-06",10.7712,11.0602,10.6749,10.7893,78100.0],["2010-10-07",10.8917,10.9398,10.711,10.8014,75700.0],["2010-10-08",10.8134,11.0422,10.687,10.9579,73200.0],["2010-10-11",11.0181,11.0181,10.8315,10.8375,62500.0],["2010-10-12",10.8194,10.982,10.7171,10.9458,43700.0],["2010-10-13",10.988,11.4937,10.8315,11.277,122600.0],["2010-10-14",11.2228,11.4155,11.1144,11.2951,60700.0],["2010-10-15",11.4335,11.4998,11.1626,11.2168,114000.0],["2010-10-18",11.277,11.6142,11.277,11.6021,57600.0],["2010-10-19",11.4516,11.7286,11.289,11.4396,73000.0],["2010-10-20",11.4697,11.7587,11.3011,11.566,44400.0],["2010-10-21",11.6623,11.8068,11.2589,11.283,133400.0],["2010-10-22",11.3673,11.4034,11.1325,11.2649,49700.0],["2010-10-25",11.3252,11.7767,11.2409,11.6382,96500.0],["2010-10-26",11.56,11.7767,11.4396,11.7707,88500.0],["2010-10-27",11.7222,11.9891,11.704,11.886,84200.0],["2010-10-28",11.9345,12.0013,11.7222,11.8314,94100.0],["2010-10-29",11.8132,11.9345,11.8071,11.892,57300.0],["2010-11-01",11.8132,11.8132,11.1943,11.3884,117500.0],["2010-11-02",11.5583,11.71,11.4491,11.5947,77500.0],["2010-11-03",11.5765,11.9224,11.5765,11.9224,66200.0],["2010-11-04",12.0255,12.7839,12.0255,12.7536,149200.0],["2010-11-05",12.7415,13.2329,12.6505,12.8325,94500.0],["2010-11-08",12.7597,12.9842,12.5231,12.8143,53800.0],["2010-11-09",12.8386,12.8386,12.4806,12.5777,95700.0],["2010-11-10",12.6262,13.0206,12.5231,12.9963,59700.0],["2010-11-11",12.8204,13.0327,12.7354,12.9417,51200.0],["2010-11-12",12.7779,12.7961,12.5959,12.6019,58300.0],["2010-11-15",12.608,12.9114,12.5959,12.6626,59300.0],["2010-11-16",12.5959,12.6929,12.2136,12.3592,68500.0],["2010-11-17",12.3714,12.4442,12.1165,12.1711,26600.0],["2010-11-18",12.335,12.517,12.2743,12.3835,66200.0],["2010-11-19",12.3774,12.3774,12.1833,12.244,72500.0],["2010-11-22",12.1711,12.1711,11.8799,12.1044,77500.0],["2010-11-23",11.9527,12.1469,11.8799,12.1347,83700.0],["2010-11-24",12.3168,12.4381,12.2318,12.3046,101800.0],["2010-11-26",12.2682,12.3289,12.0377,12.0498,25300.0],["2010-11-29",11.9588,12.2986,11.9588,12.2743,43500.0],["2010-11-30",12.1408,12.1651,11.7828,11.9042,131300.0],["2010-12-01",12.1651,12.4199,12.0862,12.4017,84300.0],["2010-12-02",12.426,12.7172,12.2136,12.5655,75300.0],["2010-12-03",12.4563,12.7779,12.4138,12.7354,45800.0],["2010-12-06",12.6747,13.0206,12.6201,12.966,71500.0],["2010-12-07",13.1055,13.3239,13.0934,13.2329,106200.0],["2010-12-08",13.3118,13.5666,13.1419,13.415,97800.0],["2010-12-09",13.5606,13.6637,13.4028,13.4938,61400.0],["2010-12-10",13.5363,13.7972,13.4453,13.7426,44900.0],["2010-12-13",13.7851,13.8518,13.5181,13.6394,66200.0],["2010-12-14",13.7244,13.8457,13.3482,13.5848,67100.0],["2010-12-15",13.5909,13.8336,13.4089,13.4635,61700.0],["2010-12-16",13.4817,13.8215,13.4635,13.4878,62300.0],["2010-12-17",13.4756,13.6334,13.4028,13.4999,222400.0],["2010-12-20",13.5242,13.6334,13.3118,13.3846,83600.0],["2010-12-21",13.4878,13.8882,13.3786,13.8215,91000.0],["2010-12-22",13.8154,14.3918,13.8033,14.3433,154500.0],["2010-12-23",14.3615,14.5071,14.0763,14.2583,77700.0],["2010-12-27",14.1855,14.4767,13.961,14.4221,24600.0],["2010-12-28",14.3069,14.4585,14.1188,14.3008,79500.0],["2010-12-29",14.234,14.3433,14.0581,14.0945,29300.0],["2010-12-30",14.052,14.1734,14.0278,14.052,41900.0],["2010-12-31",14.1127,14.143,13.7062,13.7062,61000.0],["2011-01-03",13.8882,14.3008,13.8882,14.0702,91000.0],["2011-01-04",14.1552,14.228,13.5424,13.6455,93100.0],["2011-01-05",13.597,13.9064,13.597,13.8761,43400.0],["2011-01-06",13.8457,13.9064,13.688,13.7062,72000.0],["2011-01-07",13.7062,13.8033,13.057,13.1177,179400.0],["2011-01-10",13.0812,13.2633,12.8628,13.2147,97600.0],["2011-01-11",13.2815,13.421,13.2087,13.4089,103200.0],["2011-01-12",13.5666,13.6577,13.3725,13.4574,53000.0],["2011-01-13",13.4028,13.5727,13.2269,13.2875,83600.0],["2011-01-14",13.239,14.319,13.239,14.3069,135400.0],["2011-01-18",14.1916,14.4767,14.1248,14.4707,51400.0],["2011-01-19",14.3918,14.4586,13.597,13.6152,112900.0],["2011-01-20",13.5181,13.8336,13.3543,13.5666,65400.0],["2011-01-21",13.688,13.779,13.5848,13.6819,63900.0],["2011-01-24",13.6516,13.87,13.5727,13.6334,47600.0],["2011-01-25",13.5302,13.6819,13.4332,13.6576,43600.0],["2011-01-26",13.688,13.8093,13.421,13.6576,72000.0],["2011-01-27",13.6088,13.7554,13.4927,13.6943,30200.0],["2011-01-28",13.6638,13.7004,13.2057,13.2667,87000.0],["2011-01-31",13.3461,13.5782,13.2728,13.3461,87900.0],["2011-02-01",13.4866,13.7004,13.2606,13.6332,51000.0],["2011-02-02",13.6515,13.9447,13.6027,13.7493,102300.0],["2011-02-03",13.7615,13.8775,13.5355,13.8165,55900.0],["2011-02-04",13.792,13.8104,13.6027,13.7676,61200.0],["2011-02-07",13.7615,14.0608,13.7615,13.9692,72300.0],["2011-02-08",13.9264,14.0241,13.7981,14.018,67700.0],["2011-02-09",13.9325,14.0608,13.8348,13.9508,62100.0],["2011-02-10",13.8226,14.0425,13.8226,13.9508,64400.0],["2011-02-11",13.847,14.3723,13.847,14.3418,60600.0],["2011-02-14",14.2746,14.3051,14.0486,14.1402,52100.0],["2011-02-15",14.0547,14.128,13.6821,14.018,554200.0],["2011-02-16",14.0119,14.1707,13.9569,14.1402,33500.0],["2011-02-17",14.0486,14.1707,13.9264,14.0974,59000.0],["2011-02-18",14.2074,14.3234,14.1768,14.2746,51100.0],["2011-02-22",14.1035,14.2868,13.8837,13.9081,85300.0],["2011-02-23",13.9508,13.9631,13.5538,13.5599,57600.0],["2011-02-24",13.6149,13.6271,13.1873,13.3889,84100.0],["2011-02-25",13.5049,13.6515,13.3339,13.6332,54500.0],["2011-02-28",13.7798,13.8531,13.4744,13.621,55900.0],["2011-03-01",13.6332,13.7737,13.3034,13.3584,72700.0],["2011-03-02",13.3767,13.5477,13.1751,13.4439,83400.0],["2011-03-03",13.5721,13.8775,13.4378,13.8714,75300.0],["2011-03-04",13.8348,13.9997,13.4866,13.6454,71800.0],["2011-03-07",13.7065,13.7432,13.4072,13.45,63700.0],["2011-03-08",13.4866,13.9264,13.4866,13.7309,63200.0],["2011-03-09",13.7371,13.7798,13.621,13.676,43800.0],["2011-03-10",13.4622,13.4622,13.1324,13.2667,93300.0],["2011-03-11",13.224,13.3034,13.1262,13.1995,54500.0],["2011-03-14",13.1324,13.2362,13.0041,13.1568,66200.0],["2011-03-15",12.9491,13.1568,12.9491,13.1385,84100.0],["2011-03-16",13.0713,13.1201,12.8575,12.8941,79700.0],["2011-03-17",13.1018,13.1018,12.7659,12.7781,98400.0],["2011-03-18",12.9125,13.0713,12.8025,12.8208,225900.0],["2011-03-21",13.0407,13.0652,12.888,13.0102,68600.0],["2011-03-22",13.0163,13.0652,12.8819,12.9491,36600.0],["2011-03-23",12.9125,12.9247,12.7964,12.8392,82200.0],["2011-03-24",12.888,13.0163,12.7659,12.8331,45200.0],["2011-03-25",12.888,13.1324,12.7964,12.8025,69400.0],["2011-03-28",12.8636,12.888,12.7842,12.7964,65300.0],["2011-03-29",12.8086,13.0224,12.7903,12.9369,28900.0],["2011-03-30",12.998,13.2179,12.888,13.169,35700.0],["2011-03-31",13.1201,13.1934,12.998,13.1751,48800.0],["2011-04-01",13.2728,13.395,13.1751,13.3034,63100.0],["2011-04-04",13.3706,13.4378,13.2667,13.4255,53800.0],["2011-04-05",13.3889,13.4317,13.2667,13.2851,42200.0],["2011-04-06",13.3523,13.5538,13.3523,13.5294,41100.0],["2011-04-07",13.4622,13.5782,13.45,13.4561,39300.0],["2011-04-08",13.5721,13.5721,13.224,13.279,42200.0],["2011-04-11",13.2606,13.395,13.1201,13.3156,53300.0],["2011-04-12",13.1568,13.2973,13.0468,13.169,36300.0],["2011-04-13",13.2667,13.2789,12.9613,12.9674,72200.0],["2011-04-14",12.8514,13.1262,12.8514,13.114,38800.0],["2011-04-15",13.0713,13.1446,12.8941,13.1018,60300.0],["2011-04-18",12.9064,13.0835,12.7598,12.8025,54300.0],["2011-04-19",12.8758,12.8758,12.6071,12.6132,75500.0],["2011-04-20",12.7781,12.7781,12.5399,12.5826,65200.0],["2011-04-21",12.6865,12.6865,12.4605,12.6071,55000.0],["2011-04-25",12.5643,12.8269,12.5582,12.5765,26000.0],["2011-04-26",13.2667,13.2667,12.4055,12.4421,128100.0],["2011-04-27",12.4299,12.5277,12.0879,12.5277,116000.0],["2011-04-28",12.5338,12.5769,12.3554,12.5769,86600.0],["2011-04-29",12.5584,12.6076,12.4415,12.5584,71000.0],["2011-05-02",12.5523,12.5584,12.0539,12.06,80000.0],["2011-05-03",12.0231,12.1339,11.7954,11.8877,93000.0],["2011-05-04",11.7524,11.9308,11.7524,11.8631,137500.0],["2011-05-05",11.7524,11.8631,11.7524,11.7585,83800.0],["2011-05-06",11.8877,11.8877,11.697,11.7031,111000.0],["2011-05-09",11.6908,11.7831,11.6601,11.6908,85000.0],["2011-05-10",11.6908,11.9124,11.6785,11.9062,201100.0],["2011-05-11",11.857,11.857,11.6601,11.6908,112800.0],["2011-05-12",11.6355,11.8693,11.6293,11.7893,85100.0],["2011-05-13",11.8016,11.8077,11.537,11.537,89000.0],["2011-05-16",11.5062,11.5493,11.3832,11.3832,106300.0],["2011-05-17",11.3709,11.5678,11.3524,11.5001,113900.0],["2011-05-18",11.537,11.5678,11.3832,11.5493,119900.0],["2011-05-19",11.6355,11.6355,11.457,11.5739,59200.0],["2011-05-20",11.5186,11.6293,11.4201,11.4693,120700.0],["2011-05-23",11.4447,11.5062,11.3955,11.4016,65400.0],["2011-05-24",11.4755,11.5124,11.3463,11.3524,83000.0],["2011-05-25",11.3709,11.4509,11.297,11.414,67900.0],["2011-05-26",11.4078,11.457,11.3524,11.414,46900.0],["2011-05-27",11.4816,11.5493,11.3832,11.4201,39700.0],["2011-05-31",11.5616,11.5616,11.3032,11.4632,137900.0],["2011-06-01",11.4263,11.4632,10.9586,10.9648,125000.0],["2011-06-02",11.0017,11.1248,10.9094,11.0386,48500.0],["2011-06-03",10.8663,11.1617,10.8663,10.9463,137000.0],["2011-06-06",10.9463,11.0448,10.9155,10.9217,127900.0],["2011-06-07",11.0263,11.0632,10.8602,10.8602,41800.0],["2011-06-08",10.8294,10.9463,10.7002,10.7063,57000.0],["2011-06-09",10.7371,10.7433,10.5525,10.571,65400.0],["2011-06-10",10.491,10.5771,10.2449,10.4479,133600.0],["2011-06-13",10.5033,10.6141,10.3741,10.4725,111400.0],["2011-06-14",10.5833,10.8171,10.5771,10.8109,108100.0],["2011-06-15",10.6879,10.811,10.571,10.6325,62500.0],["2011-06-16",10.6325,10.934,10.6325,10.8786,50600.0],["2011-06-17",10.9586,11.0755,10.9525,11.0078,186600.0],["2011-06-20",10.9525,11.0755,10.9525,11.0632,79800.0],["2011-06-21",11.0755,11.0817,10.9402,11.0755,93600.0],["2011-06-22",11.0079,11.0755,10.9217,10.9402,91500.0],["2011-06-23",10.8171,10.9463,10.5956,10.8725,71800.0],["2011-06-24",10.8848,11.0632,10.7494,10.8971,372600.0],["2011-06-27",10.9217,11.0755,10.8971,11.0755,110500.0],["2011-06-28",11.0755,11.1371,10.9832,11.1309,95300.0],["2011-06-29",11.1863,11.3647,11.1001,11.3401,69000.0],["2011-06-30",11.3709,11.4693,11.334,11.4386,61000.0],["2011-07-01",11.4632,11.7708,11.2417,11.6908,99000.0],["2011-07-05",11.6416,11.7216,11.4016,11.4878,111500.0],["2011-07-06",11.4386,11.5616,11.3709,11.5555,55700.0],["2011-07-07",11.6478,11.9616,11.617,11.8631,61700.0],["2011-07-08",11.6662,11.7278,11.3093,11.3647,66400.0],["2011-07-11",11.2294,11.4078,10.9955,11.014,77500.0],["2011-07-12",10.9955,11.1678,10.9709,11.0202,66600.0],["2011-07-13",11.0817,11.2478,11.0448,11.1124,68900.0],["2011-07-14",11.1678,11.2909,10.7371,10.7679,69200.0],["2011-07-15",10.7802,11.0017,10.6141,10.6817,83300.0],["2011-07-18",10.6264,10.7002,10.3249,10.4172,58200.0],["2011-07-19",10.4725,10.694,10.4356,10.6817,80500.0],["2011-07-20",10.7248,10.8233,10.6264,10.7371,37600.0],["2011-07-21",10.7986,11.0694,10.7187,10.9402,62100.0],["2011-07-22",10.9402,10.9402,10.694,10.8356,62100.0],["2011-07-25",10.3187,11.6293,10.3187,11.4632,108000.0],["2011-07-26",11.4324,11.9739,11.4263,11.8385,105200.0],["2011-07-27",11.8077,11.8754,11.3832,11.4509,153700.0],["2011-07-28",11.4447,11.5862,11.3955,11.5186,74300.0],["2011-07-29",11.3524,11.7462,11.3524,11.7031,236300.0],["2011-08-01",11.8324,11.8324,11.6232,11.7585,94500.0],["2011-08-02",11.6785,11.8324,11.4816,11.5801,161000.0],["2011-08-03",11.6047,11.857,11.3709,11.8447,109400.0],["2011-08-04",11.6958,11.764,11.4478,11.4478,177800.0],["2011-08-05",11.5656,11.8385,11.1935,11.5904,169400.0],["2011-08-08",11.2121,11.7454,10.4618,10.5548,241100.0],["2011-08-09",10.9021,11.1253,9.9036,11.0199,202600.0],["2011-08-10",10.716,11.392,9.823,9.8788,145700.0],["2011-08-11",9.9532,10.4928,9.73,10.3997,135300.0],["2011-08-12",10.5052,10.8214,10.0028,10.1083,120600.0],["2011-08-15",10.2447,10.5858,9.9904,10.3191,139300.0],["2011-08-16",10.2447,10.4245,10.0153,10.1269,103300.0],["2011-08-17",10.1765,10.3439,10.0153,10.1393,48300.0],["2011-08-18",9.9222,9.9842,9.4819,9.6494,196500.0],["2011-08-19",9.4943,9.885,9.4943,9.5812,145500.0],["2011-08-22",9.8416,9.8974,9.4509,9.6122,61700.0],["2011-08-23",9.6246,10.2385,9.5626,10.2075,120800.0],["2011-08-24",10.1579,10.6664,10.1579,10.6354,67800.0],["2011-08-25",10.9765,11.6834,10.592,10.7408,217100.0],["2011-08-26",10.685,10.9889,10.3253,10.7904,129800.0],["2011-08-29",10.9083,11.6152,10.7904,11.5656,110700.0],["2011-08-30",11.4974,11.6276,11.2183,11.454,190300.0],["2011-08-31",11.547,11.5842,11.2431,11.5036,109200.0],["2011-09-01",11.5408,11.64,10.8028,10.8648,92100.0],["2011-09-02",10.6044,10.8462,10.1455,10.1517,102900.0],["2011-09-06",9.8044,10.2323,9.8044,10.1703,76700.0],["2011-09-07",10.3749,10.7966,10.3625,10.7594,68100.0],["2011-09-08",10.6416,10.747,10.2199,10.3191,56700.0],["2011-09-09",10.1827,10.2943,9.885,10.0277,95200.0],["2011-09-12",9.9222,10.4121,9.9222,10.2819,166500.0],["2011-09-13",10.3563,10.6664,10.2633,10.499,115600.0],["2011-09-14",10.6354,10.7656,10.3129,10.6416,119800.0],["2011-09-15",10.7656,11.0819,10.6106,11.0447,133700.0],["2011-09-16",11.1253,11.2121,10.7346,10.8276,571100.0],["2011-09-19",10.7718,10.778,10.5424,10.5796,134500.0],["2011-09-20",10.6044,10.8152,10.4307,10.4369,113800.0],["2011-09-21",10.4618,10.5672,9.6804,9.7672,274100.0],["2011-09-22",9.4571,9.8726,9.4323,9.6804,219700.0],["2011-09-23",9.699,9.9842,9.6866,9.9408,111400.0],["2011-09-26",10.0711,10.5052,9.9284,10.4556,82600.0],["2011-09-27",10.7098,10.9331,10.3191,10.53,183200.0],["2011-09-28",10.499,10.5114,9.7982,9.8478,128400.0],["2011-09-29",10.1331,10.3377,9.9284,10.3377,77100.0],["2011-09-30",10.1331,10.3563,9.9967,10.0215,130200.0],["2011-10-03",9.9222,10.623,9.5563,9.5688,201900.0],["2011-10-04",9.5005,10.3935,9.4323,10.3067,214900.0],["2011-10-05",10.2943,10.6354,10.1393,10.5982,165700.0],["2011-10-06",10.6044,10.9951,10.3563,10.9641,134200.0],["2011-10-07",10.9889,11.0013,10.2881,10.3377,93000.0],["2011-10-10",10.5672,11.0261,10.3997,11.0137,141700.0],["2011-10-11",10.8773,11.3113,10.6354,11.2059,133400.0],["2011-10-12",11.2803,11.7827,11.1873,11.6586,133600.0],["2011-10-13",11.5656,11.6276,11.1439,11.3548,44000.0],["2011-10-14",11.4664,11.6338,11.0819,11.3796,68300.0],["2011-10-17",11.2245,11.423,10.8028,10.8711,77000.0],["2011-10-18",10.9641,11.8695,10.9641,11.7454,142800.0],["2011-10-19",11.7268,11.8447,11.4106,11.6896,249600.0],["2011-10-20",11.702,12.1175,11.5966,12.0865,211000.0],["2011-10-21",12.3346,12.8183,12.1547,12.7935,1118000.0],["2011-10-24",12.2168,12.6508,11.7765,12.44,257600.0],["2011-10-25",12.3532,12.4028,11.6214,11.7206,131300.0],["2011-10-26",11.8757,12.1237,11.7889,11.9687,174800.0],["2011-10-27",12.223,12.5268,12.223,12.4028,298900.0],["2011-10-28",12.2974,12.3408,12.0493,12.1113,178900.0],["2011-10-31",11.8695,11.9935,11.5408,11.578,138800.0],["2011-11-01",11.1315,11.5656,10.7842,10.9889,118300.0],["2011-11-02",11.2183,11.485,11.1005,11.3113,111700.0],["2011-11-03",11.516,11.6586,11.1067,11.5904,114400.0],["2011-11-04",11.4341,11.4966,11.2716,11.4029,64800.0],["2011-11-07",11.3591,11.8467,11.3529,11.7467,67500.0],["2011-11-08",11.8717,12.1155,11.7404,12.0718,216300.0],["2011-11-09",11.828,11.828,11.1841,11.2028,127800.0],["2011-11-10",11.4216,11.6029,11.3028,11.4466,47700.0],["2011-11-11",11.6154,11.7717,11.5466,11.6592,59400.0],["2011-11-14",11.5592,11.5592,11.1778,11.2653,60500.0],["2011-11-15",11.1653,11.5592,11.0465,11.4966,61100.0],["2011-11-16",11.3466,11.8155,11.2528,11.3403,93500.0],["2011-11-17",11.3779,11.5654,11.134,11.1653,74100.0],["2011-11-18",11.1966,11.3278,11.134,11.2528,82000.0],["2011-11-21",11.0715,11.1778,10.909,10.9402,110300.0],["2011-11-22",10.959,11.0965,10.7902,10.7965,74300.0],["2011-11-23",10.6714,10.7027,10.1088,10.1275,99700.0],["2011-11-25",10.1338,10.5151,10.1088,10.115,55700.0],["2011-11-28",10.5401,10.6839,10.2588,10.4151,98400.0],["2011-11-29",10.4339,10.4401,10.1713,10.2901,57900.0],["2011-11-30",10.7527,11.5466,10.7214,11.5404,222000.0],["2011-12-01",11.4341,11.5154,11.1153,11.1278,103900.0],["2011-12-02",11.3153,11.4216,11.1778,11.3216,112700.0],["2011-12-05",11.5529,11.5529,11.3278,11.5091,93700.0],["2011-12-06",11.4716,11.6842,11.3153,11.5466,113600.0],["2011-12-07",11.4466,11.6592,11.1903,11.6342,92100.0],["2011-12-08",11.6904,11.7967,11.5842,11.7279,219300.0],["2011-12-09",11.8155,12.4031,11.8155,12.2656,127900.0],["2011-12-12",12.0843,12.1781,11.9468,12.1218,83800.0],["2011-12-13",12.2281,12.3469,11.7592,11.8342,80600.0],["2011-12-14",11.7217,12.0843,11.5904,11.803,87400.0],["2011-12-15",12.003,12.1093,11.8155,12.0593,54200.0],["2011-12-16",12.1718,12.3969,11.7592,11.878,306600.0],["2011-12-19",11.9718,12.1155,11.5967,11.6404,67600.0],["2011-12-20",11.878,12.2093,11.8717,12.1906,103700.0],["2011-12-21",12.1968,12.4969,12.0093,12.4531,68900.0],["2011-12-22",12.5031,12.8532,12.4219,12.5094,90400.0],["2011-12-23",12.5594,12.5594,12.2593,12.3156,26200.0],["2011-12-27",12.2531,12.4719,12.2031,12.3093,57600.0],["2011-12-28",12.2656,12.3844,11.953,11.9905,49600.0],["2011-12-29",12.028,12.4156,11.9592,12.3844,33600.0],["2011-12-30",12.3343,12.3594,12.1781,12.2218,43200.0],["2012-01-03",12.5031,12.5907,12.3281,12.4219,89000.0],["2012-01-04",12.2843,12.5031,12.2843,12.5031,67200.0],["2012-01-05",12.3906,12.947,12.3156,12.7845,108100.0],["2012-01-06",12.7594,12.8032,12.4906,12.6282,69100.0],["2012-01-09",12.6969,12.7657,12.4781,12.7344,51000.0],["2012-01-10",12.8845,13.0158,12.7282,12.8845,91400.0],["2012-01-11",12.8595,12.9282,12.6344,12.9032,60400.0],["2012-01-12",12.922,12.9908,12.7344,12.9658,50600.0],["2012-01-13",12.6844,12.8907,12.6844,12.8032,31400.0],["2012-01-17",12.8782,13.0783,12.6469,12.6969,78400.0],["2012-01-18",12.6657,12.8532,12.5344,12.8532,62700.0],["2012-01-19",12.897,12.9095,12.6344,12.797,43700.0],["2012-01-20",12.7595,13.2033,12.7219,13.1533,94500.0],["2012-01-23",13.072,13.2846,12.4031,12.9533,75200.0],["2012-01-24",12.8782,13.3846,12.6219,13.3721,74800.0],["2012-01-25",13.3033,13.6597,13.1721,13.6534,112200.0],["2012-01-26",13.6722,13.6722,13.0908,13.4409,114700.0],["2012-01-27",13.3721,13.741,13.1596,13.5784,66200.0],["2012-01-30",13.4534,13.5221,13.2596,13.3971,77400.0],["2012-01-31",13.4909,13.6784,13.3346,13.5722,61900.0],["2012-02-01",13.6472,13.9973,13.4784,13.9785,198800.0],["2012-02-02",14.0535,14.2786,13.891,14.2411,89400.0],["2012-02-03",14.3786,14.5912,14.2223,14.4474,157700.0],["2012-02-06",14.3974,14.4911,14.1723,14.3098,58000.0],["2012-02-07",14.2721,14.4294,14.0896,14.1022,38600.0],["2012-02-08",14.1336,14.4986,13.9952,14.2343,33800.0],["2012-02-09",14.2595,14.3917,13.9134,13.9889,25900.0],["2012-02-10",13.819,13.8505,13.605,13.6365,50400.0],["2012-02-13",13.819,13.8568,13.6554,13.8442,47800.0],["2012-02-14",13.7875,14.6559,13.605,13.8316,39300.0],["2012-02-15",13.8568,13.97,13.6176,13.6994,55800.0],["2012-02-16",13.6869,14.1462,13.6869,14.0518,74700.0],["2012-02-17",14.0896,14.2217,13.9386,14.077,44400.0],["2012-02-21",14.1336,14.1336,13.7435,13.819,53100.0],["2012-02-22",13.7812,13.8127,13.4226,13.4226,47800.0],["2012-02-23",13.4666,13.8694,13.4037,13.8442,55300.0],["2012-02-24",13.8442,13.8505,13.5673,13.6051,38400.0],["2012-02-27",13.5358,13.6239,13.4037,13.454,57200.0],["2012-02-28",13.4918,13.6617,13.3722,13.4918,85200.0],["2012-02-29",13.5484,13.6113,13.3156,13.347,92400.0],["2012-03-01",13.3974,13.6491,13.303,13.5421,88400.0],["2012-03-02",13.4855,13.5295,12.9443,13.0387,99700.0],["2012-03-05",13.0198,13.2023,12.8751,13.1708,46100.0],["2012-03-06",12.9883,12.9883,12.6171,12.7115,88900.0],["2012-03-07",12.8059,12.9317,12.6422,12.8688,67800.0],["2012-03-08",12.9254,13.196,12.8688,13.1834,72400.0],["2012-03-09",13.1834,13.561,13.1268,13.4792,90100.0],["2012-03-12",13.4477,13.5736,13.2967,13.5232,48100.0],["2012-03-13",13.5925,13.7435,13.3533,13.7246,157800.0],["2012-03-14",13.7183,13.9071,13.6051,13.8379,92400.0],["2012-03-15",13.9071,14.077,13.7372,13.9637,73900.0],["2012-03-16",13.9071,14.0518,13.7561,13.8693,299900.0],["2012-03-19",13.8442,14.3098,13.8001,14.0833,70800.0],["2012-03-20",13.9449,14.1336,13.8568,13.8882,40400.0],["2012-03-21",13.9323,14.0644,13.7812,13.8064,41600.0],["2012-03-22",13.6365,13.6869,13.3848,13.5484,40700.0],["2012-03-23",13.5295,13.8064,13.3911,13.7624,64700.0],["2012-03-26",13.8693,14.1336,13.819,13.9386,78700.0],["2012-03-27",13.9637,14.0204,13.819,13.819,44500.0],["2012-03-28",13.8127,14.033,13.5925,13.8631,70100.0],["2012-03-29",13.7812,13.8568,13.454,13.5925,83400.0],["2012-03-30",13.7435,13.7498,13.5358,13.6491,86600.0],["2012-04-02",13.5799,13.8316,13.4226,13.7687,70100.0],["2012-04-03",13.712,13.8064,13.4603,13.5988,115900.0],["2012-04-04",13.3722,13.4792,13.1646,13.2212,55400.0],["2012-04-05",13.1834,13.1834,13.0576,13.1268,44000.0],["2012-04-09",12.7933,12.9946,12.7241,12.9003,72800.0],["2012-04-10",12.9191,13.0387,12.8184,12.8625,117500.0],["2012-04-11",13.0261,13.1771,12.9443,13.1771,70600.0],["2012-04-12",13.1708,13.3722,13.1331,13.3345,51000.0],["2012-04-13",13.2338,13.2338,12.8562,12.8877,72500.0],["2012-04-16",12.9317,13.347,12.9065,13.2275,54800.0],["2012-04-17",13.3659,13.6743,13.3533,13.5673,85600.0],["2012-04-18",13.4981,13.6176,13.2338,13.2589,48400.0],["2012-04-19",13.3407,13.4981,13.0765,13.1583,56900.0],["2012-04-20",13.5799,13.5862,13.2904,13.4163,66800.0],["2012-04-23",13.152,13.152,12.0633,12.2961,202400.0],["2012-04-24",12.3024,12.3905,12.1199,12.2584,133600.0],["2012-04-25",12.422,12.5856,12.2206,12.2395,155500.0],["2012-04-26",12.1703,12.2521,12.0696,12.1829,67300.0],["2012-04-27",12.2269,12.2584,12.0381,12.1829,85900.0],["2012-04-30",12.1325,12.1766,11.7487,11.7801,105000.0],["2012-05-01",11.8053,12.013,11.5725,11.5851,159000.0],["2012-05-02",11.4655,11.6543,11.3648,11.5662,69300.0],["2012-05-03",11.5284,11.6291,11.283,11.4151,76000.0],["2012-05-04",11.3648,11.434,11.1571,11.2515,94500.0],["2012-05-07",11.2201,11.6039,11.2201,11.5599,114000.0],["2012-05-08",11.4774,11.6995,11.4711,11.6551,84400.0],["2012-05-09",11.5155,11.5662,11.3315,11.4457,80000.0],["2012-05-10",11.5535,11.6551,11.4774,11.5726,41000.0],["2012-05-11",11.4203,11.5789,11.2871,11.3695,59300.0],["2012-05-14",11.2363,11.3759,11.1602,11.1602,58300.0],["2012-05-15",11.1856,11.598,11.1411,11.2046,129000.0],["2012-05-16",11.23,11.2553,11.046,11.046,45500.0],["2012-05-17",11.0396,11.0904,10.8747,10.9571,77100.0],["2012-05-18",10.9254,11.0523,10.8303,10.862,85700.0],["2012-05-21",10.881,11.0587,10.8239,10.9254,77800.0],["2012-05-22",10.9571,11.0904,10.6145,10.7034,78000.0],["2012-05-23",10.6272,10.8493,10.513,10.7858,61000.0],["2012-05-24",10.7985,11.0523,10.6653,11.046,70400.0],["2012-05-25",11.0143,11.2427,11.0143,11.1221,88400.0],["2012-05-29",11.2744,11.2744,10.8747,11.0904,74400.0],["2012-05-30",10.9318,11.0079,10.8049,10.8493,114600.0],["2012-05-31",10.8683,10.9381,10.6336,10.8937,125400.0],["2012-06-01",10.659,10.7985,10.5257,10.5955,94000.0],["2012-06-04",10.6399,10.6463,10.4115,10.4813,85800.0],["2012-06-05",10.4369,10.6209,10.4179,10.494,64200.0],["2012-06-06",10.5511,10.7732,10.4559,10.7732,72100.0],["2012-06-07",10.9191,11.0206,10.7795,10.8493,70900.0],["2012-06-08",10.8176,11.1411,10.7541,11.0713,41500.0],["2012-06-11",11.2173,11.3949,10.8366,10.8493,61200.0],["2012-06-12",10.9191,11.0396,10.7478,11.0079,41400.0],["2012-06-13",10.9635,11.2744,10.9127,11.0206,61600.0],["2012-06-14",11.0016,11.2998,11.0016,11.2617,153300.0],["2012-06-15",11.2363,11.4837,11.1919,11.4457,228000.0],["2012-06-18",11.3124,11.5091,11.23,11.2427,57700.0],["2012-06-19",11.268,11.5218,11.2109,11.4457,77400.0],["2012-06-20",11.3886,11.4964,11.1919,11.268,60700.0],["2012-06-21",11.23,11.3188,11.065,11.1094,91900.0],["2012-06-22",11.1982,11.5091,11.1411,11.4267,201500.0],["2012-06-25",11.2046,11.268,11.084,11.1348,53000.0],["2012-06-26",11.1665,11.2617,10.9825,11.1856,69200.0],["2012-06-27",11.2363,11.4901,11.1538,11.452,44000.0],["2012-06-28",11.3188,11.4711,11.2173,11.414,38000.0],["2012-06-29",11.5726,11.7756,11.5535,11.7185,88000.0],["2012-07-02",11.6868,11.8327,11.5853,11.7756,105100.0],["2012-07-03",11.7312,11.9279,11.7185,11.9279,24700.0],["2012-07-05",11.8454,12.0484,11.8327,12.0104,34500.0],["2012-07-06",11.839,12.004,11.8073,11.9596,30400.0],["2012-07-09",11.9342,11.9342,11.6931,11.8644,81700.0],["2012-07-10",11.9723,12.023,11.7946,11.9088,41600.0],["2012-07-11",11.9342,12.0294,11.7946,11.8708,72000.0],["2012-07-12",11.7248,11.9532,11.6804,11.9088,36700.0],["2012-07-13",11.9088,12.2641,11.9088,12.0801,67300.0],["2012-07-16",12.0801,12.1436,11.9152,11.9533,63000.0],["2012-07-17",11.9913,12.2007,11.8771,12.0421,37900.0],["2012-07-18",12.0484,12.3086,12.0484,12.0865,90200.0],["2012-07-19",12.0928,12.0992,11.839,11.839,32800.0],["2012-07-20",11.7439,11.82,11.5218,11.5662,91100.0],["2012-07-23",11.1792,11.433,11.1284,11.1411,86300.0],["2012-07-24",11.1475,11.1475,10.6145,10.6463,78900.0],["2012-07-25",10.7478,10.8429,10.5003,10.5321,61600.0],["2012-07-26",10.6589,10.7224,10.3925,10.4432,51100.0],["2012-07-27",10.4496,10.7795,10.3417,10.6272,80400.0],["2012-07-30",10.6082,10.6272,10.4623,10.4813,36600.0],["2012-07-31",10.4305,10.5701,10.4305,10.4686,70000.0],["2012-08-01",10.494,10.5321,10.1641,10.1704,83300.0],["2012-08-02",10.1133,10.2656,9.9484,10.0562,62000.0],["2012-08-03",10.1641,10.7605,10.1514,10.6653,74100.0],["2012-08-06",10.697,10.9318,10.6082,10.6463,119600.0],["2012-08-07",10.7034,10.8937,10.5765,10.7351,60600.0],["2012-08-08",10.7159,10.8631,10.6647,10.7287,31600.0],["2012-08-09",10.7479,10.7863,10.5815,10.5879,42800.0],["2012-08-10",10.5943,10.7223,10.543,10.6519,37700.0],["2012-08-13",10.6327,10.7479,10.5623,10.7223,45400.0],["2012-08-14",10.7479,10.8439,10.5879,10.6391,52400.0],["2012-08-15",10.6071,10.8119,10.6071,10.7799,21300.0],["2012-08-16",10.7927,11.036,10.7095,10.9399,38200.0],["2012-08-17",10.9143,11.0488,10.8951,10.9719,106100.0],["2012-08-20",10.8951,11.1448,10.8951,11.1192,23400.0],["2012-08-21",11.132,11.5545,11.1256,11.1832,47900.0],["2012-08-22",11.1768,11.2344,10.9527,11.0103,19100.0],["2012-08-23",10.9783,11.0039,10.7351,10.7543,36100.0],["2012-08-24",10.7415,11.2728,10.7415,10.8695,36500.0],["2012-08-27",10.9783,11.036,10.8887,10.9143,32000.0],["2012-08-28",10.8247,11.3176,10.7991,11.1832,50600.0],["2012-08-29",11.2344,11.388,11.1576,11.3304,39000.0],["2012-08-30",11.2792,11.3176,11.068,11.0744,37600.0],["2012-08-31",11.1832,11.2344,11.0744,11.1064,82100.0],["2012-09-04",11.0808,11.2152,10.9847,11.1768,54000.0],["2012-09-05",11.228,11.228,10.8247,10.9655,73200.0],["2012-09-06",11.0359,11.2984,11.0039,11.2728,77000.0],["2012-09-07",11.3816,11.4712,11.1704,11.3944,59300.0],["2012-09-10",11.3432,11.452,11.2408,11.4008,47600.0],["2012-09-11",11.3752,11.5609,11.3176,11.3816,38600.0],["2012-09-12",11.3752,11.3816,11.2728,11.3816,40200.0],["2012-09-13",11.3752,11.7657,11.2024,11.6185,98000.0],["2012-09-14",11.6825,12.0282,11.3944,11.8425,102500.0],["2012-09-17",11.7977,11.7977,11.3944,11.6121,53400.0],["2012-09-18",11.5993,11.8041,11.5225,11.6889,48700.0],["2012-09-19",11.6825,11.7849,11.0103,11.5609,52800.0],["2012-09-20",11.4584,11.6313,11.2344,11.5096,48700.0],["2012-09-21",11.6825,11.6825,11.3944,11.5161,243200.0],["2012-09-24",11.4776,11.7465,11.3368,11.7273,59700.0],["2012-09-25",11.7465,11.7977,11.4328,11.4456,79500.0],["2012-09-26",11.452,11.5545,11.3752,11.452,30000.0],["2012-09-27",11.5225,11.5481,11.3752,11.4968,37500.0],["2012-09-28",11.42,11.452,11.2728,11.2728,32500.0],["2012-10-01",11.356,11.4776,11.2152,11.26,46300.0],["2012-10-02",11.3048,11.3304,11.2472,11.3176,41500.0],["2012-10-03",11.3688,11.4456,11.2152,11.2984,22300.0],["2012-10-04",11.3752,11.3752,11.1384,11.2792,48100.0],["2012-10-05",11.292,11.4392,11.1448,11.1768,60400.0],["2012-10-08",11.0744,11.1256,10.9655,11.0744,25200.0],["2012-10-09",11.1,11.1,10.8631,10.8823,31400.0],["2012-10-10",10.8695,11.0936,10.8567,11.0167,23500.0],["2012-10-11",11.0936,11.1192,10.9591,11.0167,33200.0],["2012-10-12",10.9911,11.0424,10.7223,10.7863,33600.0],["2012-10-15",10.9079,11.0424,10.7799,10.8695,45800.0],["2012-10-16",10.9271,10.9399,10.5879,10.6519,67000.0],["2012-10-17",10.7031,10.8887,10.6007,10.8887,33400.0],["2012-10-18",10.8631,10.8887,10.5815,10.6327,52700.0],["2012-10-19",10.5623,10.6903,10.5494,10.5623,89200.0],["2012-10-22",10.5623,10.8311,10.5238,10.6455,103300.0],["2012-10-23",10.8823,11.6505,10.6199,11.6377,108500.0],["2012-10-24",11.6377,11.6441,11.164,11.2856,98200.0],["2012-10-25",11.3176,11.4392,11.1896,11.3688,44700.0],["2012-10-26",11.3624,11.3752,11.164,11.3176,35500.0],["2012-10-31",11.2984,11.2984,11.1128,11.2472,37400.0],["2012-11-01",11.2856,11.3496,11.132,11.2216,46000.0],["2012-11-02",11.2984,11.3048,10.8887,10.9527,51000.0],["2012-11-05",10.9207,11.0231,10.7223,10.8631,116100.0],["2012-11-06",10.9277,11.3475,10.9277,11.2248,72500.0],["2012-11-07",11.1344,11.1344,10.6887,10.7146,62000.0],["2012-11-08",10.7275,10.876,10.6564,10.6564,43800.0],["2012-11-09",10.6564,10.9212,10.6564,10.6629,42000.0],["2012-11-12",10.6694,10.7662,10.6564,10.6887,17700.0],["2012-11-13",10.6564,10.7792,10.6564,10.6629,46600.0],["2012-11-14",10.721,10.7792,10.566,10.5983,63300.0],["2012-11-15",10.6564,10.7533,10.6177,10.6306,51100.0],["2012-11-16",10.6177,10.7275,10.5402,10.6564,68600.0],["2012-11-19",10.7921,10.9277,10.6564,10.7856,51800.0],["2012-11-20",10.7339,10.9342,10.6887,10.8114,30200.0],["2012-11-21",10.8179,10.8179,10.7339,10.7856,65000.0],["2012-11-23",10.9277,11.0375,10.7856,10.9342,96400.0],["2012-11-26",10.9535,11.0181,10.8179,10.8825,110600.0],["2012-11-27",10.8373,10.9277,10.8114,10.8631,71300.0],["2012-11-28",10.8502,10.8954,10.7662,10.8825,59100.0],["2012-11-29",10.9923,11.2506,10.9535,11.1925,43600.0],["2012-11-30",11.2377,11.2829,10.8631,10.96,121600.0],["2012-12-03",11.1473,11.509,11.1021,11.4637,81700.0],["2012-12-04",11.4379,11.5542,11.2635,11.5219,106200.0],["2012-12-05",11.5348,11.6252,11.354,11.4573,68400.0],["2012-12-06",11.4508,11.5283,11.0439,11.4637,31400.0],["2012-12-07",11.4056,11.5735,11.1925,11.5219,64300.0],["2012-12-10",11.5154,11.5154,11.2119,11.3023,58000.0],["2012-12-11",11.3346,11.5348,11.2506,11.4315,163900.0],["2012-12-12",11.4896,11.5994,11.2571,11.4508,162900.0],["2012-12-13",11.496,11.5283,11.2442,11.3862,209800.0],["2012-12-14",11.3475,11.509,11.2442,11.4896,126900.0],["2012-12-17",11.5219,11.7544,11.4638,11.6252,92100.0],["2012-12-18",11.6188,11.8319,11.5219,11.7608,99500.0],["2012-12-19",11.6833,11.8706,11.6188,11.7027,92900.0],["2012-12-20",11.6575,11.8965,11.651,11.8835,80100.0],["2012-12-21",11.8448,11.9481,11.3346,11.7221,336900.0],["2012-12-24",11.7673,11.7867,11.341,11.6898,47800.0],["2012-12-26",11.7092,11.7996,11.5865,11.6833,42200.0],["2012-12-27",11.6446,11.6446,11.2248,11.5154,67600.0],["2012-12-28",11.4896,11.7415,11.425,11.5542,32200.0],["2012-12-31",11.5994,11.7221,11.4121,11.6704,77400.0],["2013-01-02",11.9288,12.0967,11.8254,12.0256,165800.0],["2013-01-03",11.9869,12.0967,11.7415,11.9352,78100.0],["2013-01-04",12.0063,12.1161,11.961,11.9998,63000.0],["2013-01-07",11.9158,12.1806,11.7479,11.7867,55600.0],["2013-01-08",11.7996,11.9546,11.5735,11.6123,65700.0],["2013-01-09",11.6833,11.8319,11.5413,11.6123,62600.0],["2013-01-10",11.6898,11.7479,11.496,11.6252,33100.0],["2013-01-11",11.651,11.6833,11.4444,11.6446,54100.0],["2013-01-14",11.58,11.7996,11.4637,11.7673,37100.0],["2013-01-15",11.6704,11.6963,11.4831,11.651,40300.0],["2013-01-16",11.5929,11.6833,11.5735,11.6317,37800.0],["2013-01-17",11.7027,11.8577,11.6317,11.8448,44000.0],["2013-01-18",11.806,11.8319,11.5671,11.651,40900.0],["2013-01-22",11.6833,11.806,11.5929,11.7608,56100.0],["2013-01-23",11.7867,11.7867,11.5735,11.6575,31700.0],["2013-01-24",11.6898,11.8513,11.58,11.7996,59500.0],["2013-01-25",11.89,11.89,11.5929,11.6898,41400.0],["2013-01-28",11.7544,11.7931,11.6575,11.7802,51400.0],["2013-01-29",11.6575,11.8706,11.5413,11.7608,61500.0],["2013-01-30",11.7027,11.89,11.5994,11.735,42200.0],["2013-01-31",11.7415,11.9481,11.6446,11.9094,75400.0],["2013-02-01",11.9481,12.1548,11.8577,12.0708,61800.0],["2013-02-04",11.9675,12.0386,11.8513,11.9029,57300.0],["2013-02-05",11.9481,11.9804,11.8771,11.8835,20700.0],["2013-02-06",11.806,11.9223,11.7544,11.8319,26700.0],["2013-02-07",11.7608,11.89,11.7608,11.7996,17100.0],["2013-02-08",11.8319,11.8642,11.7156,11.7479,21800.0],["2013-02-11",11.6963,12.0063,11.6317,11.9804,37900.0],["2013-02-12",12.026,12.1302,12.0065,12.0911,25800.0],["2013-02-13",12.1302,12.1302,11.8762,11.9869,35900.0],["2013-02-14",11.9283,12.052,11.9218,12.013,55200.0],["2013-02-15",12.1041,12.1041,11.9739,12.026,61800.0],["2013-02-19",12.026,12.0846,11.9804,12.0455,41100.0],["2013-02-20",12.026,12.0586,11.8828,11.8893,61600.0],["2013-02-21",11.9348,12.052,11.8828,11.8958,29900.0],["2013-02-22",11.9348,12.013,11.8437,12.013,23700.0],["2013-02-25",11.9674,11.9804,11.5377,11.5767,66800.0],["2013-02-26",11.3228,11.7135,11.2251,11.5507,135200.0],["2013-02-27",11.5442,11.7981,11.5377,11.6484,37500.0],["2013-02-28",11.6679,11.8828,11.6353,11.759,97400.0],["2013-03-01",11.72,11.8242,11.5246,11.7916,43400.0],["2013-03-04",11.746,11.8176,11.6158,11.6874,62800.0],["2013-03-05",11.7721,11.9218,11.6874,11.7395,43000.0],["2013-03-06",11.7981,11.8111,11.5702,11.7265,78000.0],["2013-03-07",11.6939,11.8242,11.6614,11.8046,24800.0],["2013-03-08",11.8958,11.9414,11.7721,11.8828,65100.0],["2013-03-11",11.8176,11.8567,11.7265,11.7916,40100.0],["2013-03-12",11.8046,11.8046,11.6679,11.6809,19700.0],["2013-03-13",11.6744,11.8567,11.6288,11.8437,57300.0],["2013-03-14",11.8502,11.9739,11.7004,11.9674,40700.0],["2013-03-15",11.9218,12.2409,11.9218,12.2344,208000.0],["2013-03-18",12.0911,12.2018,11.8046,11.9739,43500.0],["2013-03-19",11.9674,11.9869,11.7786,11.8307,36200.0],["2013-03-20",11.7851,12.013,11.7851,12.0065,25300.0],["2013-03-21",11.9023,12.052,11.8307,11.9088,35700.0],["2013-03-22",11.9414,12.1758,11.9283,12.1041,41500.0],["2013-03-25",12.0455,12.3581,11.9348,12.0911,53300.0],["2013-03-26",12.1823,12.1953,11.9023,12.1172,53600.0],["2013-03-27",12.0455,12.2344,11.9934,12.1627,29500.0],["2013-03-28",12.2148,12.2409,12.013,12.0716,35200.0],["2013-04-01",12.039,12.1041,11.6679,11.9023,74900.0],["2013-04-02",11.9869,12.0195,11.8958,11.9283,30800.0],["2013-04-03",11.9804,12.013,11.6614,11.72,40100.0],["2013-04-04",11.7395,11.7851,11.5637,11.7721,48200.0],["2013-04-05",11.5767,11.8307,11.5507,11.7981,30700.0],["2013-04-08",11.8502,11.9283,11.5963,11.8697,32400.0],["2013-04-09",11.7981,11.8176,11.5898,11.5963,34600.0],["2013-04-10",11.6614,11.8697,11.5963,11.8502,37400.0],["2013-04-11",11.7135,11.8958,11.7135,11.8307,41400.0],["2013-04-12",11.7525,11.8307,11.6809,11.7786,40600.0],["2013-04-15",11.7786,11.7786,11.2186,11.3033,85900.0],["2013-04-16",11.3619,11.5051,11.3358,11.4921,43500.0],["2013-04-17",11.3684,11.5442,11.16,11.3619,63600.0],["2013-04-18",11.3489,11.44,11.2186,11.414,73300.0],["2013-04-19",11.3944,11.6874,11.3944,11.6679,48100.0],["2013-04-22",11.6549,11.6549,11.3423,11.5637,54500.0],["2013-04-23",11.7004,12.0716,11.6418,12.0586,46300.0],["2013-04-24",12.0846,12.4948,12.0325,12.4297,57300.0],["2013-04-25",12.4948,12.4948,12.1758,12.2604,50700.0],["2013-04-26",12.2669,12.2669,11.9869,12.026,45900.0],["2013-04-29",12.1041,12.2213,12.0325,12.1367,38600.0],["2013-04-30",12.1497,12.3385,12.0846,12.2864,41500.0],["2013-05-01",12.2864,12.2864,11.7525,11.7851,110900.0],["2013-05-02",11.8697,12.1172,11.8372,12.0586,28700.0],["2013-05-03",12.2213,12.3711,12.1888,12.2278,35400.0],["2013-05-06",12.2604,12.4036,12.1172,12.3711,29200.0],["2013-05-07",12.5155,12.627,12.4302,12.5549,73900.0],["2013-05-08",12.5286,12.5286,12.312,12.3711,39800.0],["2013-05-09",12.3908,12.5614,12.3711,12.4367,34600.0],["2013-05-10",12.5023,12.5023,12.2398,12.2661,27400.0],["2013-05-13",12.2267,12.358,12.207,12.2792,17600.0],["2013-05-14",12.3317,12.5352,12.3186,12.5352,141300.0],["2013-05-15",12.522,12.627,12.4564,12.6139,32800.0],["2013-05-16",12.6074,12.6402,12.3383,12.5549,33500.0],["2013-05-17",12.5614,12.6467,12.5023,12.6336,62500.0],["2013-05-20",12.5614,12.6664,12.5417,12.6599,33800.0],["2013-05-21",12.6533,12.7058,12.5483,12.6795,51500.0],["2013-05-22",12.6599,12.7846,12.3252,12.463,57700.0],["2013-05-23",12.3842,12.6861,12.3711,12.4498,44400.0],["2013-05-24",12.4236,12.7649,12.3448,12.7124,61100.0],["2013-05-28",12.7911,12.8108,12.6927,12.7911,76300.0],["2013-05-29",12.6861,12.9158,12.5286,12.7911,33500.0],["2013-05-30",12.8633,12.8764,12.778,12.8633,24300.0],["2013-05-31",12.7583,12.8633,12.5352,12.6927,49300.0],["2013-06-03",12.7517,13.0011,12.673,12.9289,108800.0],["2013-06-04",12.9814,13.0602,12.732,12.8764,67000.0],["2013-06-05",12.8633,12.8961,12.6533,12.7386,31700.0],["2013-06-06",12.7911,12.9946,12.7386,12.988,46700.0],["2013-06-07",12.9946,12.9946,12.8699,12.9749,33600.0],["2013-06-10",12.9946,13.0471,12.8961,13.0208,72900.0],["2013-06-11",12.8896,12.9814,12.6927,12.7911,38800.0],["2013-06-12",12.9027,12.9027,12.6074,12.673,21100.0],["2013-06-13",12.6927,12.8764,12.6467,12.8042,40100.0],["2013-06-14",12.8174,12.8174,12.5024,12.5024,40900.0],["2013-06-17",12.6336,12.6336,12.3317,12.4827,30000.0],["2013-06-18",12.5352,12.7714,12.463,12.7189,30400.0],["2013-06-19",12.7583,12.7583,12.4039,12.5024,38900.0],["2013-06-20",12.4105,12.6599,12.3448,12.417,53400.0],["2013-06-21",12.4695,12.9946,12.3645,12.778,662700.0],["2013-06-24",12.7189,13.0602,12.7189,12.7649,81000.0],["2013-06-25",12.9027,12.9027,12.6927,12.8371,53600.0],["2013-06-26",13.093,13.1127,12.7649,12.7649,51600.0],["2013-06-27",12.8699,13.0864,12.8699,13.0733,66400.0],["2013-06-28",13.0536,13.0865,12.8567,12.8633,171200.0],["2013-07-01",12.9946,13.4212,12.9552,13.2899,69000.0],["2013-07-02",13.3227,13.4868,13.3227,13.4277,106800.0],["2013-07-03",13.3358,13.5787,13.2965,13.5065,21900.0],["2013-07-05",13.7427,13.8543,13.6574,13.8018,43400.0],["2013-07-08",13.8215,13.8674,13.5459,13.8609,58800.0],["2013-07-09",13.8937,14.0971,13.723,14.0971,54300.0],["2013-07-10",14.1103,14.235,13.9134,14.235,40900.0],["2013-07-11",14.3268,14.3268,14.0053,14.0775,68800.0],["2013-07-12",14.0381,14.2218,14.0381,14.1693,33200.0],["2013-07-15",14.2218,14.3268,14.1825,14.2481,84200.0],["2013-07-16",14.2875,14.3137,14.1103,14.2678,53800.0],["2013-07-17",14.3793,14.4253,14.1431,14.2481,52100.0],["2013-07-18",14.235,14.5762,14.2021,14.4975,64900.0],["2013-07-19",14.4975,14.5237,14.3072,14.504,42600.0],["2013-07-22",14.4122,14.7666,14.4122,14.7666,40200.0],["2013-07-23",14.97,15.6,14.97,15.39,73500.0],["2013-07-24",15.5804,16.1841,15.4557,16.1579,61800.0],["2013-07-25",16.0791,16.3942,15.7379,16.3285,94700.0],["2013-07-26",16.1907,16.381,15.8232,15.8888,42000.0],["2013-07-29",15.8101,15.8166,15.4819,15.5475,47800.0],["2013-07-30",15.5869,15.7444,15.495,15.6854,55100.0],["2013-07-31",15.8035,16.3942,15.8035,16.066,103400.0],["2013-08-01",16.2695,16.3417,16.1054,16.2432,67100.0],["2013-08-02",16.2038,16.3417,16.0332,16.2826,41100.0],["2013-08-05",16.2695,16.3154,16.1513,16.3154,99300.0],["2013-08-06",16.1701,16.3286,16.0711,16.1767,59400.0],["2013-08-07",16.1767,16.2824,15.9787,16.0975,27200.0],["2013-08-08",16.2428,16.3748,16.1371,16.2692,19700.0],["2013-08-09",16.2362,16.3616,16.0645,16.0975,23900.0],["2013-08-12",16.0315,16.3022,16.0315,16.1767,32700.0],["2013-08-13",16.2362,16.289,15.9853,16.2362,45400.0],["2013-08-14",16.1833,16.3748,16.1371,16.1371,28900.0],["2013-08-15",15.9655,16.1371,15.807,15.8928,66100.0],["2013-08-16",15.807,16.1503,15.6287,15.6485,97700.0],["2013-08-19",15.5957,15.9522,14.9948,15.6419,40400.0],["2013-08-20",15.6815,16.0777,15.6815,15.939,48800.0],["2013-08-21",15.84,16.1767,15.6815,15.873,39600.0],["2013-08-22",15.9588,16.0777,15.5825,16.0117,53000.0],["2013-08-23",15.9589,16.0711,15.84,15.873,68700.0],["2013-08-26",15.9589,15.9589,15.6089,15.6551,31200.0],["2013-08-27",15.5165,15.5165,14.9618,15.0411,65100.0],["2013-08-28",15.0477,15.2127,14.8364,15.0345,39800.0],["2013-08-29",15.0477,15.325,15.0147,15.2061,41500.0],["2013-08-30",15.1599,15.2722,14.8034,14.843,55000.0],["2013-09-03",15.0741,15.3712,14.7307,14.8232,36100.0],["2013-09-04",14.8562,14.9618,14.7836,14.9024,84000.0],["2013-09-05",14.9618,15.0345,14.8496,14.8892,15400.0],["2013-09-06",14.9552,14.9552,14.5129,14.777,32200.0],["2013-09-09",14.9024,15.0147,14.6911,15.0147,33800.0],["2013-09-10",15.1005,15.2326,15.0081,15.2127,32800.0],["2013-09-11",15.2127,15.2127,14.942,15.0807,26500.0],["2013-09-12",15.1269,15.2325,15.0543,15.1533,31200.0],["2013-09-13",15.2392,15.4042,15.1731,15.2524,26100.0],["2013-09-16",15.4703,15.4703,15.1995,15.2788,21300.0],["2013-09-17",15.325,15.5033,15.1797,15.5033,25000.0],["2013-09-18",15.5363,15.8202,15.2458,15.6221,39800.0],["2013-09-19",15.6419,15.708,15.3052,15.4835,39800.0],["2013-09-20",15.5627,15.8862,15.5627,15.8334,167800.0],["2013-09-23",15.7872,15.9456,15.7079,15.84,100400.0],["2013-09-24",15.906,16.1107,15.7674,15.906,74900.0],["2013-09-25",15.9721,16.0843,15.6749,15.8532,37200.0],["2013-09-26",15.8928,15.9192,15.6749,15.9192,63400.0],["2013-09-27",15.7872,16.0381,15.7344,15.8334,25000.0],["2013-09-30",15.7145,16.0909,15.6815,15.9919,110800.0],["2013-10-01",16.0249,16.2362,16.0249,16.2098,46900.0],["2013-10-02",16.1371,16.1701,15.8598,15.9258,41000.0],["2013-10-03",15.9192,15.9258,15.6485,15.7079,62300.0],["2013-10-04",15.6683,15.8796,15.6683,15.8004,13100.0],["2013-10-07",15.7013,15.7013,15.4504,15.457,63800.0],["2013-10-08",15.5033,15.6815,15.3052,15.4372,41700.0],["2013-10-09",15.4504,15.7079,15.358,15.5429,39400.0],["2013-10-10",15.7872,15.873,15.6353,15.8334,45400.0],["2013-10-11",15.7344,16.2098,15.7146,16.2032,49700.0],["2013-10-14",16.1371,16.3682,15.9589,16.3682,37700.0],["2013-10-15",16.3352,16.3682,15.8334,16.1173,67300.0],["2013-10-16",16.2692,16.3418,16.0777,16.2428,38800.0],["2013-10-17",16.1965,16.3616,16.0975,16.3616,61300.0],["2013-10-18",16.5069,16.7512,15.9919,16.7182,69000.0],["2013-10-21",16.7578,16.9163,16.6852,16.705,47700.0],["2013-10-22",16.7578,16.8304,16.6323,16.7644,38600.0],["2013-10-23",16.705,16.837,16.5795,16.6653,32900.0],["2013-10-24",16.6654,16.9955,16.6654,16.87,39700.0],["2013-10-25",16.9361,16.9625,16.7776,16.8238,29300.0],["2013-10-28",16.771,17.0417,16.771,17.0021,40600.0],["2013-10-29",17.0615,17.0615,15.7344,16.2494,76500.0],["2013-10-30",16.1767,16.4673,16.0975,16.4012,81700.0],["2013-10-31",16.4541,16.4871,16.0909,16.19,79000.0],["2013-11-01",16.1239,16.1701,15.8202,15.9126,114400.0],["2013-11-04",15.9192,16.1635,15.8334,16.0447,71200.0],["2013-11-05",16.0117,16.256,15.906,16.0249,50700.0],["2013-11-06",16.1701,16.3484,16.0447,16.1503,37300.0],["2013-11-07",16.2428,16.2428,15.6287,15.84,69200.0],["2013-11-08",15.8268,16.5729,15.3514,16.388,75900.0],["2013-11-11",16.4078,16.4078,16.0579,16.0975,30000.0],["2013-11-12",16.0051,16.1437,15.7278,16.0183,46500.0],["2013-11-13",15.8721,16.1844,15.7524,16.1844,73600.0],["2013-11-14",16.2974,16.3772,16.0648,16.2044,39300.0],["2013-11-15",16.1512,16.1977,15.9518,16.0781,39400.0],["2013-11-18",16.0648,16.2642,15.8721,15.9252,38200.0],["2013-11-19",15.9784,16.2243,15.9319,16.0515,26800.0],["2013-11-20",16.0715,16.2642,15.8255,16.0847,22400.0],["2013-11-21",16.2243,16.6165,16.1246,16.4902,51500.0],["2013-11-22",16.5434,16.6098,16.3838,16.5101,40700.0],["2013-11-25",16.5566,16.9488,15.8654,16.8823,61300.0],["2013-11-26",16.9488,17.1748,16.889,17.1017,43600.0],["2013-11-27",17.0751,17.3476,16.9887,17.321,34200.0],["2013-11-29",17.3808,17.5536,17.2944,17.4872,32000.0],["2013-12-02",17.5138,17.5138,16.7095,16.7295,47700.0],["2013-12-03",16.7095,16.8757,16.4702,16.6098,95600.0],["2013-12-04",16.5234,16.8358,16.3838,16.4835,33500.0],["2013-12-05",16.5367,16.7228,16.2509,16.4437,63100.0],["2013-12-06",16.6497,16.9023,16.4902,16.5832,62300.0],["2013-12-09",16.5965,16.6763,16.2775,16.5035,41200.0],["2013-12-10",16.4702,16.4702,16.0116,16.0316,48900.0],["2013-12-11",16.0914,16.1246,15.6793,15.7458,51600.0],["2013-12-12",15.7125,15.9717,15.6594,15.8122,26000.0],["2013-12-13",15.892,15.8986,15.6461,15.7856,53000.0],["2013-12-16",15.8189,16.1512,15.8189,16.0914,35300.0],["2013-12-17",16.1379,16.1379,15.7657,15.9917,27300.0],["2013-12-18",16.0582,16.4304,15.8056,16.4237,74400.0],["2013-12-19",16.3573,16.3772,16.0648,16.0847,35700.0],["2013-12-20",16.1645,16.7494,15.7923,16.7029,211300.0],["2013-12-23",16.8225,17.3941,16.6829,16.9222,45300.0],["2013-12-24",16.889,17.2213,16.6298,17.002,20800.0],["2013-12-26",17.1216,17.1216,16.776,16.889,34500.0],["2013-12-27",16.9554,17.0419,16.776,16.9289,32200.0],["2013-12-30",16.869,16.9156,16.6962,16.7295,17600.0],["2013-12-31",16.776,17.0219,16.6098,16.8225,51600.0],["2014-01-02",16.8092,16.8092,16.4503,16.5035,52200.0],["2014-01-03",16.5101,16.6696,16.3905,16.6364,58700.0],["2014-01-06",16.663,16.6763,16.344,16.4304,54900.0],["2014-01-07",16.5367,16.9023,16.5367,16.7428,37100.0],["2014-01-08",16.7693,16.776,16.2974,16.4038,66800.0],["2014-01-09",16.4171,16.5234,16.2443,16.4437,28400.0],["2014-01-10",16.4835,16.4835,16.1712,16.2974,34600.0],["2014-01-13",16.1844,16.3307,16.005,16.2044,54800.0],["2014-01-14",16.231,16.2642,16.0914,16.2376,16600.0],["2014-01-15",16.324,16.6962,16.2841,16.5035,44500.0],["2014-01-16",16.4304,16.55,16.0116,16.3838,21200.0],["2014-01-17",16.3506,16.8757,16.1579,16.3772,27600.0],["2014-01-21",16.4902,16.8026,16.324,16.5899,40200.0],["2014-01-22",16.6098,16.6696,16.3506,16.6431,23700.0],["2014-01-23",16.4902,16.4902,16.1977,16.4171,40100.0],["2014-01-24",16.2708,16.4038,16.1911,16.3307,56300.0],["2014-01-27",16.3174,16.4171,16.3174,16.3373,54200.0],["2014-01-28",16.3506,16.3639,15.9518,16.3573,79500.0],["2014-01-29",16.1313,16.2509,15.5065,15.6195,64600.0],["2014-01-30",15.7325,16.2177,15.6594,15.8986,76100.0],["2014-01-31",15.5464,16.0914,15.4334,15.5464,121700.0],["2014-02-03",15.4932,15.7125,14.6225,14.669,79700.0],["2014-02-04",14.7687,15.46,14.6158,14.669,121700.0],["2014-02-05",14.6158,14.6557,14.3899,14.5161,63000.0],["2014-02-06",14.4896,14.8086,14.463,14.4829,52400.0],["2014-02-07",14.5361,14.7355,14.1572,14.2702,57400.0],["2014-02-10",14.1705,14.3899,14.0708,14.35,74400.0],["2014-02-11",14.3969,14.6178,14.3567,14.571,31400.0],["2014-02-12",14.6111,14.7451,14.4303,14.658,45700.0],["2014-02-13",14.4906,14.8723,14.4504,14.8522,26500.0],["2014-02-14",14.8589,14.8991,14.7585,14.7986,24800.0],["2014-02-18",14.7852,15.033,14.7852,14.8924,28300.0],["2014-02-19",14.7986,14.8857,14.2763,14.3567,46100.0],["2014-02-20",14.4638,14.6446,14.3299,14.591,31500.0],["2014-02-21",14.6915,14.8589,14.4839,14.6312,45600.0],["2014-02-24",14.7049,15.1535,14.7049,14.9326,34600.0],["2014-02-25",14.9393,14.9393,14.6379,14.7852,41800.0],["2014-02-26",14.812,14.9058,14.6848,14.879,39400.0],["2014-02-27",15.1736,15.3477,14.8589,15.2808,70600.0],["2014-02-28",15.3276,15.7093,15.3075,15.4482,94400.0],["2014-03-03",15.341,15.4348,15.1803,15.408,34600.0],["2014-03-04",15.6424,16.3522,15.4214,15.8432,206700.0],["2014-03-05",15.8031,16.0173,15.6624,15.9638,49900.0],["2014-03-06",15.9437,16.0642,15.5084,15.9571,22400.0],["2014-03-07",16.0709,16.0776,15.8432,16.0709,24500.0],["2014-03-10",15.9772,16.1379,15.7897,16.1044,117100.0],["2014-03-11",16.0709,16.0776,15.7562,15.9504,43000.0],["2014-03-12",15.7897,16.0642,15.7897,15.9705,51000.0],["2014-03-13",15.9906,16.0642,15.8365,15.9973,99700.0],["2014-03-14",15.8767,16.0374,15.8031,15.9437,31000.0],["2014-03-17",15.9973,16.0441,15.629,16.0106,39900.0],["2014-03-18",16.0173,16.0709,15.8566,16.0575,48200.0],["2014-03-19",16.0307,16.1714,15.8633,16.0374,34600.0],["2014-03-20",15.9638,16.3053,15.9303,16.2919,25200.0],["2014-03-21",16.3388,16.4057,16.1245,16.2115,143000.0],["2014-03-24",16.2249,16.3522,16.0843,16.3053,32100.0],["2014-03-25",16.3655,16.4191,16.2517,16.3454,45400.0],["2014-03-26",16.4057,16.4057,15.8901,15.8968,50200.0],["2014-03-27",15.8566,15.9906,15.6156,15.6758,43600.0],["2014-03-28",15.6491,15.9772,15.4281,15.5352,31600.0],["2014-03-31",15.5955,15.9035,15.5955,15.87,79600.0],["2014-04-01",15.8499,16.2852,15.7495,16.2383,156300.0],["2014-04-02",16.2249,16.6334,16.091,16.4325,42100.0],["2014-04-03",16.4057,16.6267,16.3388,16.466,44600.0],["2014-04-04",16.62,16.62,16.0441,16.091,78500.0],["2014-04-07",16.0642,16.0642,15.0799,15.9303,62500.0],["2014-04-08",15.9035,16.2115,15.7495,15.9504,43700.0],["2014-04-09",16.0106,16.0508,15.7227,15.8432,36700.0],["2014-04-10",15.9437,16.1178,15.3611,15.495,66200.0],["2014-04-11",15.3544,15.5888,15.033,15.1736,57400.0],["2014-04-14",15.3611,15.6089,14.9727,15.1401,63900.0],["2014-04-15",15.2473,15.3343,14.8991,15.3009,41200.0],["2014-04-16",15.3678,15.4683,14.9326,15.254,38300.0],["2014-04-17",15.2205,15.5352,15.2205,15.4281,25100.0],["2014-04-21",15.4549,15.4549,15.187,15.3611,19800.0],["2014-04-22",15.4348,15.562,15.3142,15.4883,34800.0],["2014-04-23",15.4348,15.6959,15.3075,15.5687,54300.0],["2014-04-24",15.649,15.6691,15.1267,15.2339,58500.0],["2014-04-25",15.1267,15.4147,15.0933,15.1736,64700.0],["2014-04-28",15.3075,15.3209,14.966,15.0464,43200.0],["2014-04-29",15.6156,16.0709,15.2071,15.3009,53100.0],["2014-04-30",15.6089,15.9638,14.9593,15.5754,96900.0],["2014-05-01",15.4816,15.6223,15.0732,15.5687,95000.0],["2014-05-02",15.6424,15.9638,15.3075,15.562,46500.0],["2014-05-05",15.4281,15.7227,15.3678,15.6825,53900.0],["2014-05-06",15.5821,15.6624,15.3343,15.4883,82900.0],["2014-05-07",15.5553,15.6959,15.12,15.6424,57800.0],["2014-05-08",15.6624,15.783,15.3343,15.3879,44600.0],["2014-05-09",15.2874,15.7629,15.1669,15.7361,73600.0],["2014-05-12",15.7696,16.399,15.7696,16.3655,80600.0],["2014-05-13",16.379,16.379,15.8193,15.9138,70700.0],["2014-05-14",15.9003,15.9003,15.4013,15.4215,77400.0],["2014-05-15",15.2732,15.4755,14.9765,15.435,64700.0],["2014-05-16",15.3878,15.4417,15.0978,15.4417,75500.0],["2014-05-19",15.3473,15.8194,15.3473,15.8126,44400.0],["2014-05-20",15.7182,15.934,15.3743,15.5429,91500.0],["2014-05-21",15.6643,15.7587,15.3406,15.5968,41900.0],["2014-05-22",15.671,15.961,15.5496,15.9205,60000.0],["2014-05-23",15.9812,16.0756,15.8194,16.0149,57700.0],["2014-05-27",16.1767,16.4667,16.0351,16.4262,42200.0],["2014-05-28",16.3318,16.3723,16.0756,16.2105,42700.0],["2014-05-29",16.3453,16.4397,16.1295,16.1835,80800.0],["2014-05-30",16.2779,16.46,16.17,16.3655,67700.0],["2014-06-02",16.46,16.46,15.9879,16.2037,37500.0],["2014-06-03",16.1767,16.3723,15.88,15.9812,58600.0],["2014-06-04",15.8261,16.143,15.8261,15.8733,25000.0],["2014-06-05",15.8328,16.5206,15.8261,16.5004,47000.0],["2014-06-06",16.642,16.8578,16.5206,16.7971,46800.0],["2014-06-09",16.7904,16.9927,16.4397,16.9657,75500.0],["2014-06-10",16.878,16.9792,16.7432,16.8645,26800.0],["2014-06-11",16.7297,16.7971,16.4802,16.6285,45700.0],["2014-06-12",16.5409,16.5409,16.2644,16.406,31800.0],["2014-06-13",16.5071,16.669,16.2509,16.3183,30900.0],["2014-06-16",16.2442,16.2442,15.961,16.1295,35600.0],["2014-06-17",16.17,16.4734,16.0823,16.4734,48800.0],["2014-06-18",16.5071,16.5071,16.17,16.4532,30600.0],["2014-06-19",16.4397,16.6285,16.3251,16.6016,43400.0],["2014-06-20",16.7027,16.7971,16.4195,16.5678,161500.0],["2014-06-23",16.615,16.7297,16.3858,16.615,62300.0],["2014-06-24",16.5409,16.9117,16.4397,16.4667,52200.0],["2014-06-25",16.3386,16.7769,16.2307,16.7566,46900.0],["2014-06-26",16.696,16.7971,16.3993,16.7769,21700.0],["2014-06-27",16.6218,16.932,16.5274,16.8308,197400.0],["2014-06-30",16.7432,16.7566,16.5881,16.7566,67100.0],["2014-07-01",16.7432,17.4377,16.7432,17.141,76700.0],["2014-07-02",17.1005,17.1477,16.8645,16.9185,35900.0],["2014-07-03",16.9589,17.1815,16.9589,17.1815,22000.0],["2014-07-07",17.0668,17.3096,16.8443,16.9387,48900.0],["2014-07-08",16.9589,17.0601,16.615,16.7701,62400.0],["2014-07-09",16.8173,17.1612,16.7027,16.7836,41700.0],["2014-07-10",16.1633,16.5409,16.1093,16.3655,61900.0],["2014-07-11",16.2711,16.406,16.1632,16.3925,50300.0],["2014-07-14",16.6218,16.6622,16.379,16.4802,36100.0],["2014-07-15",16.5071,16.642,16.4195,16.4599,36400.0],["2014-07-16",16.5948,16.5948,16.2509,16.2644,40600.0],["2014-07-17",16.0958,16.2914,16.0688,16.1835,83300.0],["2014-07-18",16.1228,16.4195,16.1228,16.3655,53600.0],["2014-07-21",16.2172,16.2509,16.0419,16.1835,38300.0],["2014-07-22",16.2711,16.3521,16.0351,16.0891,28200.0],["2014-07-23",16.0891,16.1565,15.9947,16.0688,24100.0],["2014-07-24",16.0082,16.4465,15.8396,16.1026,50400.0],["2014-07-25",15.934,16.0823,15.88,15.9542,49700.0],["2014-07-28",15.8935,15.934,15.6845,15.8463,45900.0],["2014-07-29",16.4532,16.4532,15.7924,15.9272,48700.0],["2014-07-30",16.2442,16.4869,16.197,16.3183,83500.0],["2014-07-31",16.1295,16.4869,16.1295,16.406,83600.0],["2014-08-01",16.4869,16.4869,16.1228,16.197,69600.0],["2014-08-04",16.3251,16.4532,15.961,16.3386,59300.0],["2014-08-05",16.197,16.4465,16.197,16.2981,32300.0],["2014-08-06",16.2374,16.6622,16.2374,16.5746,46200.0],["2014-08-07",16.5611,16.5678,16.2644,16.379,33300.0],["2014-08-08",16.3521,16.5948,16.3318,16.5813,38100.0],["2014-08-11",16.5881,16.851,16.4262,16.7094,38200.0],["2014-08-12",16.6891,16.7027,16.37,16.5193,28000.0],["2014-08-13",16.6483,16.8113,16.3767,16.723,45400.0],["2014-08-14",16.7977,16.9742,16.723,16.8317,47100.0],["2014-08-15",16.9742,16.9742,16.3835,16.6076,79400.0],["2014-08-18",16.8452,16.9742,16.5669,16.9742,56600.0],["2014-08-19",16.9675,16.9742,16.6755,16.9267,37500.0],["2014-08-20",16.8452,16.8452,16.6551,16.7162,29500.0],["2014-08-21",16.6823,16.9742,16.4379,16.8996,36400.0],["2014-08-22",16.8249,16.9742,16.7638,16.9063,23700.0],["2014-08-25",16.9742,17.0286,16.7773,16.8996,28400.0],["2014-08-26",16.8656,17.0693,16.7298,17.0625,43400.0],["2014-08-27",17.1372,17.144,17.0014,17.015,35400.0],["2014-08-28",17.0218,17.2323,16.9063,16.9607,54700.0],["2014-08-29",17.0829,17.0829,16.8181,16.9335,37800.0],["2014-09-02",16.9742,17.2323,16.8588,17.1576,31100.0],["2014-09-03",17.1779,17.1915,16.8928,17.0625,41500.0],["2014-09-04",17.144,17.2798,17.0082,17.0421,18200.0],["2014-09-05",16.9471,17.2526,16.9063,17.144,28100.0],["2014-09-08",17.2119,17.273,17.0353,17.2458,26000.0],["2014-09-09",17.1644,17.1644,16.8045,16.886,35700.0],["2014-09-10",16.8656,17.1576,16.7434,17.1168,24100.0],["2014-09-11",16.9675,17.2934,16.9675,17.2526,23800.0],["2014-09-12",17.3001,17.4088,16.9946,17.144,52200.0],["2014-09-15",17.0693,17.0693,16.8181,16.9403,33400.0],["2014-09-16",16.852,17.11,16.757,16.9607,49300.0],["2014-09-17",16.9131,17.2458,16.8045,17.0421,29600.0],["2014-09-18",17.0965,17.4903,16.9742,17.3952,36500.0],["2014-09-19",17.4427,17.4699,16.8928,16.9335,118200.0],["2014-09-22",16.7706,16.9403,16.6619,16.7909,52700.0],["2014-09-23",16.7841,16.8724,16.4379,16.5125,54100.0],["2014-09-24",16.5329,16.594,16.3971,16.5193,27900.0],["2014-09-25",16.5261,16.5261,16.1866,16.2545,39700.0],["2014-09-26",16.2545,16.37,16.1934,16.3156,51900.0],["2014-09-29",16.1527,16.3971,16.1527,16.2749,44700.0],["2014-09-30",16.207,16.2613,15.915,15.9286,86000.0],["2014-10-01",15.9626,16.2138,15.7793,16.0101,65100.0],["2014-10-02",15.9694,16.4311,15.9694,16.241,37500.0],["2014-10-03",16.465,16.5261,16.0848,16.1459,36700.0],["2014-10-06",16.1323,16.3021,15.9762,16.0712,38500.0],["2014-10-07",15.9354,16.1323,15.7928,15.7996,59600.0],["2014-10-08",15.8132,16.6959,15.6638,16.6619,91400.0],["2014-10-09",16.6348,16.6348,16.0237,16.0644,76700.0],["2014-10-10",15.949,16.6483,15.949,16.2138,56200.0],["2014-10-13",16.1595,16.8656,15.9422,16.7298,57900.0],["2014-10-14",16.8113,17.273,16.8113,17.1304,83000.0],["2014-10-15",16.8249,16.9607,16.5533,16.8792,85600.0],["2014-10-16",16.6348,17.2119,16.3089,17.0761,72700.0],["2014-10-17",17.3341,17.4767,16.5533,16.594,118200.0],["2014-10-20",16.5669,16.8384,16.4582,16.7638,52800.0],["2014-10-21",16.8045,17.0829,16.8045,17.0625,38000.0],["2014-10-22",17.0557,17.144,16.852,16.9131,55800.0],["2014-10-23",17.1168,17.3069,16.9335,16.981,45900.0],["2014-10-24",17.015,17.0421,16.9267,16.9607,22100.0],["2014-10-27",16.8317,17.2934,16.7841,17.2458,27200.0],["2014-10-28",17.3137,18.2575,17.1576,17.8365,130400.0],["2014-10-29",18.0063,18.4748,17.3884,18.3254,135100.0],["2014-10-30",18.2032,18.3254,16.628,18.2575,136000.0],["2014-10-31",18.6513,18.8618,18.21,18.7328,134600.0],["2014-11-03",18.8346,18.9636,18.5359,18.7396,83800.0],["2014-11-04",18.6241,19.0112,18.6038,18.9772,46700.0],["2014-11-05",19.0112,19.2827,18.8754,19.2488,61800.0],["2014-11-06",18.8618,18.984,18.0878,18.6649,93400.0],["2014-11-07",18.692,18.7939,18.3865,18.7464,44000.0],["2014-11-10",18.8147,19.1359,18.7669,19.1291,78300.0],["2014-11-11",19.1359,19.1701,19.0607,19.1496,63700.0],["2014-11-12",19.0129,19.3956,18.965,19.2453,86800.0],["2014-11-13",19.3136,19.4024,18.7805,19.0471,37700.0],["2014-11-14",19.0129,19.1496,18.8215,18.9582,73700.0],["2014-11-17",18.8694,19.1974,18.7874,18.7942,53600.0],["2014-11-18",18.9104,19.1086,18.8625,19.0129,46800.0],["2014-11-19",18.9309,19.0197,18.4456,18.6848,65800.0],["2014-11-20",18.555,18.8694,18.4867,18.8284,27600.0],["2014-11-21",19.0539,19.1427,18.6917,18.7395,63400.0],["2014-11-24",18.8489,19.2384,18.8489,19.2384,45400.0],["2014-11-25",19.2111,19.3136,19.0539,19.1632,74000.0],["2014-11-26",19.2316,19.4093,19.1359,19.3273,76200.0],["2014-11-28",19.5323,19.6075,18.6848,18.7805,53900.0],["2014-12-01",18.8284,18.8557,18.3431,18.3773,79800.0],["2014-12-02",18.4251,19.3683,18.4251,19.3683,60100.0],["2014-12-03",19.3204,19.5938,19.1974,19.5255,68100.0],["2014-12-04",19.4571,19.6826,19.1769,19.6211,70200.0],["2014-12-05",19.5938,20.0107,19.5938,19.7852,73100.0],["2014-12-08",19.751,19.956,19.4229,19.7031,79900.0],["2014-12-09",19.4298,19.9628,19.2316,19.9218,85100.0],["2014-12-10",19.792,19.956,19.4093,19.4503,62100.0],["2014-12-11",19.6075,19.7647,19.5665,19.669,52700.0],["2014-12-12",19.3888,19.8535,19.2453,19.3819,54100.0],["2014-12-15",19.4093,19.6485,19.1837,19.3273,54900.0],["2014-12-16",19.3068,19.8535,19.1086,19.3341,121800.0],["2014-12-17",19.3341,19.915,19.1769,19.9013,126400.0],["2014-12-18",20.038,20.1542,19.8945,20.0859,56900.0],["2014-12-19",20.0244,20.0927,19.7237,19.9902,226600.0],["2014-12-22",20.0039,20.1405,19.8535,20.0859,54000.0],["2014-12-23",20.2362,20.4618,19.9628,20.3934,54800.0],["2014-12-24",20.3866,20.4481,19.4776,20.2909,35600.0],["2014-12-26",20.4207,20.6599,20.3661,20.6326,50200.0],["2014-12-29",20.6736,21.0495,20.6463,20.824,60400.0],["2014-12-30",20.7078,20.9811,20.6053,20.8103,30600.0],["2014-12-31",20.8376,20.9538,20.2704,20.3729,74800.0],["2015-01-02",20.5643,20.5643,19.6416,19.9697,60400.0],["2015-01-05",19.8877,19.9697,19.4298,19.6143,45700.0],["2015-01-06",19.5186,19.8672,18.8899,19.0812,63700.0],["2015-01-07",19.1496,19.3683,18.9924,19.2042,42800.0],["2015-01-08",19.3819,19.7168,19.1837,19.2931,99200.0],["2015-01-09",19.2521,19.2521,18.637,18.6848,83100.0],["2015-01-12",18.6643,18.7805,18.4525,18.7395,62200.0],["2015-01-13",18.9377,19.3204,18.5823,18.9992,65900.0],["2015-01-14",18.7122,19.1427,18.555,18.7122,45700.0],["2015-01-15",18.678,18.8147,18.4593,18.637,42300.0],["2015-01-16",18.5413,19.2179,18.5345,19.1632,70200.0],["2015-01-20",19.2179,19.4366,18.842,19.0334,69800.0],["2015-01-21",19.0539,19.1154,18.7395,18.8899,73800.0],["2015-01-22",19.1017,19.8262,19.0949,19.7783,94500.0],["2015-01-23",19.8398,19.8398,19.2589,19.4571,31900.0],["2015-01-26",19.3888,19.7647,19.2247,19.669,71500.0],["2015-01-27",18.8079,19.7168,18.8079,19.0402,72200.0],["2015-01-28",19.2521,19.2521,18.7258,18.7327,59500.0],["2015-01-29",18.7327,19.4913,18.6097,19.4571,79800.0],["2015-01-30",19.2521,19.4503,18.7464,18.7874,86100.0],["2015-02-02",18.8762,19.1974,18.7327,19.1837,69700.0],["2015-02-03",19.2111,19.751,18.9104,19.3819,84800.0],["2015-02-04",19.3136,19.5323,19.0539,19.1632,48800.0],["2015-02-05",19.2452,19.7783,19.2111,19.6485,57900.0],["2015-02-06",19.7578,19.9902,19.4845,19.7783,84900.0],["2015-02-09",19.628,19.7783,19.3888,19.4298,71100.0],["2015-02-10",19.6499,19.6499,19.0034,19.4023,57500.0],["2015-02-11",19.3816,19.4298,19.0171,19.3266,51700.0],["2015-02-12",19.3472,19.6636,19.2853,19.6499,56400.0],["2015-02-13",19.6017,19.8218,19.3816,19.6705,54600.0],["2015-02-17",19.7118,19.925,19.4229,19.8012,32300.0],["2015-02-18",19.7049,19.7049,19.4091,19.588,65400.0],["2015-02-19",19.4848,19.7943,19.416,19.6017,28300.0],["2015-02-20",19.6499,19.8149,19.3129,19.8149,49900.0],["2015-02-23",19.6567,19.87,19.4091,19.8149,52600.0],["2015-02-24",19.8081,20.0694,19.7393,19.925,27600.0],["2015-02-25",19.8493,19.9043,19.5536,19.7049,23300.0],["2015-02-26",19.7393,19.9662,19.6636,19.8837,33200.0],["2015-02-27",19.9319,19.9319,19.4642,19.4848,56500.0],["2015-03-02",19.4917,19.925,19.4642,19.8287,50600.0],["2015-03-03",19.7118,19.925,19.5192,19.8906,63800.0],["2015-03-04",19.7874,19.9112,19.6224,19.8631,82600.0],["2015-03-05",19.9456,20.0557,19.5398,20.0281,87600.0],["2015-03-06",19.9181,20.5027,19.9112,19.925,72700.0],["2015-03-09",20.0213,20.4271,20.0213,20.2826,62800.0],["2015-03-10",19.9938,20.2138,19.8012,19.8837,47400.0],["2015-03-11",19.8768,19.8768,19.6636,19.7874,75100.0],["2015-03-12",20.0213,20.4477,19.7737,20.3789,100600.0],["2015-03-13",20.4133,20.489,19.7805,20.3514,48000.0],["2015-03-16",20.5302,20.5302,20.035,20.0969,87300.0],["2015-03-17",20.0832,20.2551,19.8837,20.1726,56000.0],["2015-03-18",20.0763,20.372,19.98,20.1795,56400.0],["2015-03-19",20.0969,20.2138,19.9181,20.1932,44700.0],["2015-03-20",20.262,20.6334,20.2207,20.6128,245000.0],["2015-03-23",20.6128,20.7709,20.4683,20.6196,60600.0],["2015-03-24",20.5371,20.7022,20.4408,20.6471,59000.0],["2015-03-25",20.6953,20.771,20.2895,20.2964,82400.0],["2015-03-26",20.2826,20.6265,20.1519,20.5715,63200.0],["2015-03-27",20.5784,20.6334,20.3376,20.4752,81200.0],["2015-03-30",20.1176,20.3376,19.4642,20.1382,174700.0],["2015-03-31",20.0006,20.0006,19.1409,19.5192,397900.0],["2015-04-01",19.4091,19.7943,19.3266,19.7599,116900.0],["2015-04-02",19.7805,20.1038,19.6774,19.8906,54100.0],["2015-04-06",19.7049,19.9181,19.5604,19.8218,59300.0],["2015-04-07",19.7805,19.9456,19.6017,19.7668,75200.0],["2015-04-08",19.6911,19.9112,19.6636,19.8631,80900.0],["2015-04-09",19.8631,20.0557,19.4504,19.7324,64200.0],["2015-04-10",19.87,19.9456,19.6086,19.698,103300.0],["2015-04-13",19.7668,19.9112,19.3748,19.9112,65400.0],["2015-04-14",19.9112,19.9112,19.6705,19.9043,65300.0],["2015-04-15",19.9043,19.9594,19.7943,19.8493,125300.0],["2015-04-16",19.8562,19.925,19.6017,19.8424,57100.0],["2015-04-17",19.6843,19.8012,19.3885,19.4642,67300.0],["2015-04-20",19.5536,19.7324,19.416,19.5605,84200.0],["2015-04-21",19.0515,19.5811,18.6388,19.0171,82500.0],["2015-04-22",19.0859,19.2303,18.7007,19.1203,65700.0],["2015-04-23",19.024,19.1134,18.8177,18.8658,46900.0],["2015-04-24",18.8108,19.1134,18.7076,18.9965,53300.0],["2015-04-27",19.0171,19.3404,18.7282,19.0102,86700.0],["2015-04-28",19.0102,19.4229,18.9758,19.4023,93100.0],["2015-04-29",19.2716,19.4298,18.9896,18.9896,66000.0],["2015-04-30",18.8933,19.0171,18.46,18.5013,106600.0],["2015-05-01",18.5288,18.7764,18.1092,18.3844,83100.0],["2015-05-04",18.3087,18.5013,18.2468,18.2949,70900.0],["2015-05-05",18.2257,18.565,18.0249,18.1703,71000.0],["2015-05-06",18.1772,18.4681,17.9833,18.4404,60300.0],["2015-05-07",18.3226,18.5165,18.1495,18.385,39500.0],["2015-05-08",18.6135,18.6135,18.2811,18.4473,48600.0],["2015-05-11",18.3919,18.7589,18.3919,18.5234,54400.0],["2015-05-12",18.4057,18.5996,18.1911,18.4888,50800.0],["2015-05-13",18.5719,18.6273,18.4196,18.5789,43600.0],["2015-05-14",18.5858,18.7658,18.5581,18.7381,36300.0],["2015-05-15",18.7104,18.8004,18.2257,18.3642,69600.0],["2015-05-18",18.378,18.7589,17.7825,18.6758,54100.0],["2015-05-19",18.6273,18.8351,18.6273,18.7104,34100.0],["2015-05-20",18.8004,18.8004,18.5027,18.5996,42400.0],["2015-05-21",18.6412,18.7173,18.5304,18.6412,109200.0],["2015-05-22",18.6966,18.752,18.6135,18.7035,69000.0],["2015-05-26",18.5788,18.7243,18.5581,18.6412,72300.0],["2015-05-27",18.655,18.9389,18.5581,18.9182,59900.0],["2015-05-28",18.8974,18.9597,18.7797,18.9597,38700.0],["2015-05-29",18.8766,18.9736,18.6412,18.7589,65800.0],["2015-06-01",18.9528,18.9874,18.5927,18.7658,40200.0],["2015-06-02",18.6204,19.1744,18.6204,18.9389,34100.0],["2015-06-03",18.9597,19.3267,18.842,19.2713,54300.0],["2015-06-04",19.1051,19.3129,18.9043,19.1259,53000.0],["2015-06-05",19.3544,19.5968,19.1328,19.576,77900.0],["2015-06-08",19.4791,19.7283,19.4791,19.5068,68500.0],["2015-06-09",19.389,19.7353,19.2852,19.5899,48700.0],["2015-06-10",19.666,20.0469,19.666,19.8045,90200.0],["2015-06-11",19.7145,19.763,19.4929,19.7422,51200.0],["2015-06-12",19.7006,19.8045,19.6037,19.763,33100.0],["2015-06-15",19.666,19.9015,19.4029,19.7491,61300.0],["2015-06-16",19.6176,20.0815,19.6176,20.0746,62700.0],["2015-06-17",20.0815,20.0815,19.7768,19.9292,63300.0],["2015-06-18",20.0815,20.3308,19.8945,20.2962,165700.0],["2015-06-19",20.2338,20.4208,20.0192,20.13,403200.0],["2015-06-22",20.31,20.4277,20.2615,20.3862,88800.0],["2015-06-23",20.3862,20.6978,20.3862,20.6978,86400.0],["2015-06-24",20.5801,20.7601,20.5801,20.7255,61800.0],["2015-06-25",20.7255,20.7255,20.5731,20.6355,105300.0],["2015-06-26",20.6355,20.8571,20.6355,20.8086,361700.0],["2015-06-29",20.677,20.864,20.5247,20.5801,184700.0],["2015-06-30",20.6009,20.8086,20.4693,20.4901,71200.0],["2015-07-01",20.6493,20.7532,20.3723,20.7116,82200.0],["2015-07-02",20.7463,20.7463,20.2269,20.3723,37200.0],["2015-07-06",20.2615,20.6078,20.1923,20.5247,53400.0],["2015-07-07",20.5108,20.5108,20.1438,20.3931,87700.0],["2015-07-08",20.1438,20.3654,20.1369,20.2546,136800.0],["2015-07-09",20.5108,20.7116,20.2061,20.6632,94100.0],["2015-07-10",20.7601,21.0786,20.6839,21.0025,104900.0],["2015-07-13",21.1063,21.3833,20.9471,20.9748,82500.0],["2015-07-14",20.9817,21.2518,20.8848,21.2033,113700.0],["2015-07-15",21.2587,21.5495,21.1133,21.4664,129400.0],["2015-07-16",21.5218,21.7988,21.508,21.5703,161200.0],["2015-07-17",21.6395,21.6395,21.2725,21.4595,131800.0],["2015-07-20",21.4595,21.6396,21.3002,21.6188,60100.0],["2015-07-21",21.6396,22.152,21.4734,22.1174,180600.0],["2015-07-22",21.5911,22.7683,21.4941,22.5744,302400.0],["2015-07-23",22.5051,22.5051,21.9027,22.0273,129300.0],["2015-07-24",21.9096,21.9512,21.5841,21.785,124700.0],["2015-07-27",21.598,21.7226,21.3279,21.4734,91700.0],["2015-07-28",21.5911,21.5911,21.1756,21.2448,71400.0],["2015-07-29",21.2725,21.3833,21.1271,21.141,70300.0],["2015-07-30",21.0163,21.3349,20.9402,21.2241,82700.0],["2015-07-31",21.2587,21.598,21.1687,21.411,83700.0],["2015-08-03",21.3972,21.508,21.1756,21.4387,43300.0],["2015-08-04",21.376,21.7104,21.2785,21.376,45600.0],["2015-08-05",21.4387,21.8288,21.376,21.5154,50400.0],["2015-08-06",21.5711,21.6129,21.188,21.3203,35100.0],["2015-08-07",21.1741,21.3343,20.8188,21.2298,61800.0],["2015-08-10",21.2019,21.7522,21.2019,21.6825,92300.0],["2015-08-11",21.4805,21.7522,21.4805,21.6198,77500.0],["2015-08-12",21.4875,21.4875,20.8537,21.1114,42700.0],["2015-08-13",21.1601,21.3134,20.8746,20.9999,156200.0],["2015-08-14",20.9442,21.4457,20.9372,21.4109,48300.0],["2015-08-17",21.39,21.7034,21.2367,21.578,64100.0],["2015-08-18",21.585,21.6964,21.2158,21.3134,67700.0],["2015-08-19",21.2298,21.5641,21.0208,21.4109,67300.0],["2015-08-20",21.3064,21.4387,20.5193,21.1183,91400.0],["2015-08-21",20.8119,21.3134,20.8119,21.0139,76700.0],["2015-08-24",18.8547,21.2228,18.5064,20.0387,119100.0],["2015-08-25",20.6168,20.7074,19.5233,19.5303,73800.0],["2015-08-26",19.9273,20.4149,19.6696,20.4079,81300.0],["2015-08-27",20.6377,20.9999,20.2616,20.582,144800.0],["2015-08-28",20.4497,20.7074,20.3313,20.5333,84700.0],["2015-08-31",20.4636,20.9512,20.4636,20.8397,110500.0],["2015-09-01",20.4149,20.8467,20.1432,20.2825,104900.0],["2015-09-02",20.5263,20.8049,20.3243,20.6029,42500.0],["2015-09-03",20.5751,20.8397,20.5472,20.6517,59500.0],["2015-09-04",20.3591,20.7422,20.2895,20.6447,105800.0],["2015-09-08",20.9442,20.9442,20.4288,20.582,137400.0],["2015-09-09",20.8467,20.8467,20.4149,20.4706,109900.0],["2015-09-10",20.5402,20.8119,20.4218,20.6447,49300.0],["2015-09-11",20.4845,20.8258,20.4566,20.7213,82100.0],["2015-09-14",20.8188,21.7034,20.777,21.6756,172100.0],["2015-09-15",21.7313,22.1701,21.5711,22.0865,110600.0],["2015-09-16",22.184,22.184,21.8497,22.0795,121300.0],["2015-09-17",22.0934,22.5114,21.6337,21.6546,187200.0],["2015-09-18",21.4039,21.8497,21.3134,21.794,1104900.0],["2015-09-21",21.8984,22.2258,21.6825,22.0308,104500.0],["2015-09-22",21.8636,22.0447,21.7452,21.9333,96500.0],["2015-09-23",21.9472,22.3094,21.8218,22.2397,101300.0],["2015-09-24",22.1353,22.6089,21.8427,22.5253,114000.0],["2015-09-25",22.783,23.0825,22.581,22.8109,149100.0],["2015-09-28",22.7482,22.9502,22.588,22.7621,106400.0],["2015-09-29",22.8805,22.9014,22.6089,22.6785,104300.0],["2015-09-30",22.9432,22.9432,22.5114,22.7203,125500.0],["2015-10-01",22.8248,22.8318,22.1352,22.6019,104400.0],["2015-10-02",22.3024,22.4069,21.5571,22.3442,97200.0],["2015-10-05",22.5183,22.6785,22.2954,22.4835,74300.0],["2015-10-06",22.4905,22.7343,22.2537,22.3233,73000.0],["2015-10-07",22.393,22.9293,22.2815,22.8387,151000.0],["2015-10-08",22.8109,22.9153,22.6367,22.9084,102600.0],["2015-10-09",22.9153,22.9153,22.6019,22.6507,61100.0],["2015-10-12",22.7203,22.985,22.5601,22.9502,98400.0],["2015-10-13",22.8944,22.978,22.5253,22.6158,64100.0],["2015-10-14",22.574,22.574,22.0029,22.1213,91500.0],["2015-10-15",22.2467,22.8318,22.0726,22.7482,110700.0],["2015-10-16",22.7551,22.8178,22.5323,22.7412,64200.0],["2015-10-19",22.574,22.8109,22.4765,22.776,44100.0],["2015-10-20",22.2467,22.9153,22.2467,22.5392,122200.0],["2015-10-21",22.0865,22.5323,21.794,21.8984,119300.0],["2015-10-22",22.0099,22.4417,21.9054,22.2885,78200.0],["2015-10-23",22.4417,23.0198,22.393,22.9153,144100.0],["2015-10-26",22.9223,22.9362,22.581,22.6019,67600.0],["2015-10-27",22.4417,22.8039,22.2397,22.3094,70500.0],["2015-10-28",22.2885,23.1452,22.2885,23.1452,192600.0],["2015-10-29",23.0337,23.1591,22.8248,22.9153,56900.0],["2015-10-30",22.8666,22.9989,22.0656,22.2049,93300.0],["2015-11-02",22.1631,22.6785,21.9611,22.6228,93800.0],["2015-11-03",22.5878,22.84,22.2865,22.7629,92100.0],["2015-11-04",22.812,23.1062,22.7699,23.0152,57300.0],["2015-11-05",22.9731,23.5056,22.9731,23.3865,92400.0],["2015-11-06",23.5546,23.7788,23.3024,23.7788,88200.0],["2015-11-09",23.7928,23.7928,23.2884,23.5546,59000.0],["2015-11-10",23.4636,23.8209,23.4425,23.7228,68700.0],["2015-11-11",23.7508,23.8139,23.2464,23.4355,68100.0],["2015-11-12",23.3514,23.6247,22.9941,23.0992,67600.0],["2015-11-13",22.861,23.0572,22.6929,22.7419,58600.0],["2015-11-16",22.7349,23.0572,22.5948,23.0222,110600.0],["2015-11-17",22.9871,23.3725,22.833,23.0362,41500.0],["2015-11-18",23.1693,23.3444,22.7629,23.3304,50000.0],["2015-11-19",23.3795,23.5126,23.1483,23.3514,40300.0],["2015-11-20",23.4986,23.7508,23.3515,23.5266,61400.0],["2015-11-23",23.4706,23.7648,23.3024,23.6877,41500.0],["2015-11-24",23.5126,23.8209,23.2113,23.7928,53900.0],["2015-11-25",23.8209,23.8209,23.5546,23.8209,48200.0],["2015-11-27",23.7648,23.8209,23.6877,23.8139,30300.0],["2015-11-30",23.8209,23.8209,23.5967,23.7648,93000.0],["2015-12-01",23.8068,23.8209,23.4846,23.6457,95400.0],["2015-12-02",23.7088,23.7158,23.1833,23.2954,46100.0],["2015-12-03",23.4075,23.5126,22.847,22.889,54600.0],["2015-12-04",22.8961,23.3585,22.812,23.3024,49900.0],["2015-12-07",23.3094,23.3374,22.6719,22.819,54700.0],["2015-12-08",22.6648,22.7279,22.3636,22.5177,38000.0],["2015-12-09",22.4827,22.4827,21.8942,22.1184,74700.0],["2015-12-10",22.1674,22.3286,21.9923,22.0833,91100.0],["2015-12-11",21.663,21.8591,21.0534,21.1095,139500.0],["2015-12-14",21.0184,21.3477,20.7872,21.0604,156100.0],["2015-12-15",21.1585,21.6069,21.1515,21.5719,92500.0],["2015-12-16",21.691,21.8451,21.1795,21.7821,72900.0],["2015-12-17",21.9082,21.9993,21.733,21.8732,104600.0],["2015-12-18",21.74,21.9432,21.5158,21.684,542300.0],["2015-12-21",21.8732,22.0693,21.6209,21.9432,111100.0],["2015-12-22",21.9993,22.0974,21.642,22.0693,85300.0],["2015-12-23",22.1674,22.1674,21.691,21.719,91800.0],["2015-12-24",21.747,21.8942,21.67,21.8241,47100.0],["2015-12-28",21.8171,21.8942,21.4738,21.7751,80500.0],["2015-12-29",21.9222,22.1394,21.7961,22.0693,39600.0],["2015-12-30",22.0693,22.0693,21.733,21.9853,69000.0],["2015-12-31",21.8802,21.9853,21.5719,21.5929,101300.0],["2016-01-04",21.2146,21.3827,20.514,20.605,101000.0],["2016-01-05",20.6261,20.9203,20.4929,20.6541,52500.0],["2016-01-06",20.3388,20.7522,20.3388,20.6401,57300.0],["2016-01-07",20.3178,20.549,19.9675,20.0446,72100.0],["2016-01-08",20.1637,20.3178,19.6382,19.7223,94600.0],["2016-01-11",19.7783,20.2898,19.6942,20.0726,43500.0],["2016-01-12",20.2898,20.2898,19.7363,19.9955,59000.0],["2016-01-13",20.0376,20.0376,19.0497,19.1968,96600.0],["2016-01-14",19.386,19.7783,19.1968,19.442,47200.0],["2016-01-15",18.9376,19.3089,18.6713,19.2178,88300.0],["2016-01-19",19.421,19.5541,18.9096,18.9866,74200.0],["2016-01-20",18.7064,19.1758,18.3561,19.0217,123400.0],["2016-01-21",19.0427,19.1548,18.6293,18.6924,67000.0],["2016-01-22",18.7204,18.9166,18.5382,18.6924,134000.0],["2016-01-25",18.6643,18.7694,18.3701,18.4892,88500.0],["2016-01-26",17.7956,18.8815,17.7956,18.5452,82200.0],["2016-01-27",18.4051,18.4051,17.3892,17.5013,184000.0],["2016-01-28",17.7395,18.0828,17.7045,17.9357,123000.0],["2016-01-29",17.9918,18.9236,17.9497,18.9236,179100.0],["2016-02-01",18.8255,19.0987,18.5593,18.6013,85500.0],["2016-02-02",18.3771,18.5452,18.1529,18.2019,62000.0],["2016-02-03",18.3841,18.6713,17.9287,18.279,90300.0],["2016-02-04",18.3351,18.6784,17.9427,18.0758,72700.0],["2016-02-05",18.0338,18.272,17.7045,17.7045,101800.0],["2016-02-08",17.5434,18.0128,17.5013,17.9147,85300.0],["2016-02-09",17.6817,18.1264,17.6606,17.8582,68900.0],["2016-02-10",18.0206,18.3382,17.6465,17.6676,47700.0],["2016-02-11",17.4135,17.6112,17.1594,17.3994,69700.0],["2016-02-12",17.5759,18.0982,17.3924,17.9006,107200.0],["2016-02-16",18.1759,18.3523,17.9006,18.0559,98700.0],["2016-02-17",18.1617,18.3382,17.9359,18.2111,126700.0],["2016-02-18",18.2323,18.3311,17.8794,18.0488,80000.0],["2016-02-19",18.0206,18.5288,18.0206,18.3806,167400.0],["2016-02-22",19.0088,19.2982,18.5923,18.8041,141400.0],["2016-02-23",18.7335,18.8888,18.197,18.2041,89900.0],["2016-02-24",17.9853,18.0629,17.6394,17.6465,168000.0],["2016-02-25",17.7876,18.1476,17.6112,17.9288,170500.0],["2016-02-26",18.0841,18.4794,17.5759,18.0629,130900.0],["2016-02-29",17.9994,18.1476,17.7806,17.8017,111600.0],["2016-03-01",17.9782,18.6064,17.95,18.3876,175700.0],["2016-03-02",18.3523,18.55,18.2111,18.2817,119700.0],["2016-03-03",18.2817,18.677,18.2817,18.6206,151400.0],["2016-03-04",18.6911,18.7052,18.3876,18.5005,146200.0],["2016-03-07",18.2888,18.677,18.2888,18.5923,151900.0],["2016-03-08",18.4441,18.4935,18.197,18.2182,110400.0],["2016-03-09",18.2676,18.5429,18.1053,18.1688,58900.0],["2016-03-10",18.2041,18.2535,17.8441,18.0629,66100.0],["2016-03-11",18.19,18.4088,18.0276,18.3664,56400.0],["2016-03-14",18.31,18.3805,18.0276,18.1194,99100.0],["2016-03-15",17.9923,18.1829,17.9853,18.0417,72600.0],["2016-03-16",18.0417,18.2041,17.5547,17.6959,71800.0],["2016-03-17",17.6323,17.9994,17.3782,17.9076,195900.0],["2016-03-18",18.0064,18.3876,17.9429,18.2253,189300.0],["2016-03-21",18.19,18.2676,17.9923,18.1688,74900.0],["2016-03-22",18.0347,18.19,17.9429,17.9994,51600.0],["2016-03-23",17.8794,17.9994,17.7523,17.7735,77700.0],["2016-03-24",17.6959,17.837,17.5688,17.83,83000.0],["2016-03-28",17.8441,18.0276,17.7523,17.8512,67600.0],["2016-03-29",17.7735,18.1335,17.6253,18.1194,122600.0],["2016-03-30",18.1688,18.3453,17.9288,18.2111,61100.0],["2016-03-31",18.1829,18.3876,18.07,18.1829,77500.0],["2016-04-01",18.0206,18.1617,17.8723,18.0629,65500.0],["2016-04-04",18.0206,18.2464,17.8865,17.9006,45300.0],["2016-04-05",17.7382,17.8512,17.5618,17.5618,69600.0],["2016-04-06",17.5406,17.6253,17.2653,17.4347,78100.0],["2016-04-07",17.4347,17.4347,16.8347,16.9406,88200.0],["2016-04-08",17.0606,17.3288,16.983,17.1453,71300.0],["2016-04-11",17.2653,17.6747,17.2653,17.4418,77500.0],["2016-04-12",17.4276,17.8159,17.2935,17.6959,46800.0],["2016-04-13",17.8088,18.3241,17.8088,18.2676,72600.0],["2016-04-14",18.2464,18.5358,18.1829,18.2464,44400.0],["2016-04-15",18.1547,18.3453,18.1123,18.2323,39400.0],["2016-04-18",18.0417,18.3453,18.0417,18.3241,61500.0],["2016-04-19",18.317,18.5641,18.2606,18.4511,33400.0],["2016-04-20",18.43,18.677,18.3594,18.5852,39900.0],["2016-04-21",18.2464,18.55,17.9147,18.3594,93600.0],["2016-04-22",18.2182,18.31,18.0347,18.2747,116000.0],["2016-04-25",18.2464,18.2747,17.9853,18.0559,73600.0],["2016-04-26",18.1264,18.4088,18.1194,18.3735,86700.0],["2016-04-27",18.3241,18.4653,18.1829,18.4017,171900.0],["2016-04-28",18.3382,18.4229,18.1194,18.2464,76600.0],["2016-04-29",18.1617,18.3735,18.0135,18.1194,50400.0],["2016-05-02",18.2041,18.3735,18.0064,18.2888,65200.0],["2016-05-03",18.2532,18.4808,17.6844,17.855,66500.0],["2016-05-04",17.791,17.9048,17.4497,17.5493,56500.0],["2016-05-05",17.6702,17.7057,17.3715,17.3857,46600.0],["2016-05-06",17.2791,17.5422,17.1724,17.5422,95500.0],["2016-05-09",17.4639,17.6204,17.3075,17.4497,43300.0],["2016-05-10",17.6062,17.8764,17.4284,17.7484,44700.0],["2016-05-11",17.6844,17.8764,17.5706,17.5848,35900.0],["2016-05-12",17.6275,17.8053,17.3644,17.5848,40600.0],["2016-05-13",17.791,17.8693,17.2577,17.3004,36800.0],["2016-05-16",17.2435,17.8337,17.2435,17.7626,54900.0],["2016-05-17",17.5919,17.7626,16.9449,17.0302,84500.0],["2016-05-18",16.9946,17.8053,16.9875,17.7981,47500.0],["2016-05-19",17.7839,18.3315,17.4924,17.6204,74600.0],["2016-05-20",17.7484,18.047,17.7484,17.9333,75700.0],["2016-05-23",17.9333,17.9901,17.6915,17.7342,52600.0],["2016-05-24",17.7626,18.4168,17.6488,18.3883,90400.0],["2016-05-25",18.4026,18.6941,18.239,18.4381,54000.0],["2016-05-26",18.4239,18.4239,18.1039,18.1892,32600.0],["2016-05-27",18.1395,18.4381,18.0541,18.4381,38100.0],["2016-05-31",18.4523,18.5092,18.1537,18.3955,91900.0],["2016-06-01",18.2746,18.5874,18.1679,18.5874,59600.0],["2016-06-02",18.5377,18.8434,18.4381,18.8363,66400.0],["2016-06-03",18.6657,18.7083,18.3101,18.6017,75100.0],["2016-06-06",18.6088,19.1634,18.6088,19.0496,72700.0],["2016-06-07",19.0283,19.0425,18.8861,18.943,50500.0],["2016-06-08",18.943,19.1705,18.8861,19.007,42900.0],["2016-06-09",18.9145,18.9999,18.5732,18.9288,79100.0],["2016-06-10",18.687,18.9643,18.5732,18.8292,58000.0],["2016-06-13",18.7936,18.9643,18.5945,18.7012,53800.0],["2016-06-14",19.0852,19.0852,18.4879,18.5803,52700.0],["2016-06-15",18.687,18.8505,18.431,18.4737,46800.0],["2016-06-16",18.3741,18.3741,18.1537,18.3101,44500.0],["2016-06-17",18.3528,18.4594,17.8835,18.0541,143800.0],["2016-06-20",18.2746,18.5092,18.2177,18.2319,69800.0],["2016-06-21",18.2461,18.2532,18.0115,18.175,88700.0],["2016-06-22",18.2746,18.3812,18.0257,18.047,58300.0],["2016-06-23",18.2888,18.6301,18.2888,18.5448,130200.0],["2016-06-24",17.6204,17.8124,17.0657,17.0942,124600.0],["2016-06-27",16.9449,17.0302,16.4258,16.5964,91900.0],["2016-06-28",16.8026,16.8951,16.4471,16.4756,143200.0],["2016-06-29",16.6533,16.8524,16.3973,16.4756,134100.0],["2016-06-30",16.4898,17.4,16.4898,17.3857,121600.0],["2016-07-01",17.3075,17.5706,16.9306,17.1084,52800.0],["2016-07-05",16.9449,17.4142,16.5822,16.696,45000.0],["2016-07-06",16.8311,17.0018,16.5822,16.9449,66500.0],["2016-07-07",16.9235,17.1511,16.8098,16.9235,56800.0],["2016-07-08",17.1582,17.4426,17.0515,17.3075,82200.0],["2016-07-11",17.3786,17.6915,17.1084,17.6844,58700.0],["2016-07-12",17.7982,18.2675,17.7768,18.1395,58500.0],["2016-07-13",18.2035,18.367,18.0115,18.3243,98800.0],["2016-07-14",18.4523,18.4879,18.1892,18.2461,112300.0],["2016-07-15",18.4168,18.4168,18.0612,18.2888,48700.0],["2016-07-18",18.2603,18.4026,18.1537,18.1679,48300.0],["2016-07-19",18.1679,18.2888,18.0968,18.1324,63500.0],["2016-07-20",18.2532,18.2532,17.9546,18.1181,30600.0],["2016-07-21",18.1892,18.1892,17.7982,17.8053,34400.0],["2016-07-22",17.7839,18.3315,17.7839,18.1679,22800.0],["2016-07-25",18.1466,18.1821,17.8835,18.0186,27100.0],["2016-07-26",18.2532,18.2817,18.0399,18.1964,29500.0],["2016-07-27",18.2248,18.4026,18.1679,18.303,36800.0],["2016-07-28",18.1252,18.2888,17.9475,18.1181,49500.0],["2016-07-29",18.0684,18.2461,17.9333,18.1252,64300.0],["2016-08-01",18.1679,18.2888,17.983,18.0257,34400.0],["2016-08-02",18.083,18.083,17.7893,17.9684,34100.0],["2016-08-03",18.0114,18.2478,17.9541,18.2406,30900.0],["2016-08-04",18.2406,18.3911,18.169,18.2406,23900.0],["2016-08-05",18.3553,18.8639,18.3409,18.8138,60700.0],["2016-08-08",18.8281,18.8711,18.5917,18.8066,31300.0],["2016-08-09",18.8138,18.9786,18.7851,18.8997,44300.0],["2016-08-10",18.8997,18.9141,18.692,18.8424,48300.0],["2016-08-11",18.8639,18.9786,18.7636,18.8783,31800.0],["2016-08-12",18.7636,18.9786,18.6705,18.9069,23800.0],["2016-08-15",18.8496,19.1648,18.8353,19.0789,36900.0],["2016-08-16",19.0359,19.086,18.9499,19.0144,28700.0],["2016-08-17",19.0144,19.2866,18.6991,19.172,51600.0],["2016-08-18",19.2222,19.5159,19.1433,19.3368,84800.0],["2016-08-19",19.3439,19.652,19.2866,19.5231,108500.0],["2016-08-22",19.5087,19.7237,19.4228,19.6807,35500.0],["2016-08-23",19.8025,20.0389,19.7093,19.738,40200.0],["2016-08-24",19.7881,20.1464,19.4013,20.0891,59900.0],["2016-08-25",19.9887,20.3326,19.9601,20.3326,59300.0],["2016-08-26",20.175,20.4903,20.1249,20.4759,58800.0],["2016-08-29",20.5332,20.5906,20.3326,20.4903,57300.0],["2016-08-30",20.5762,20.7482,20.4688,20.6694,42400.0],["2016-08-31",20.6694,20.6694,20.3756,20.5977,88900.0],["2016-09-01",20.6694,20.6694,20.1679,20.4043,55100.0],["2016-09-02",20.4114,20.6837,20.2395,20.6837,73300.0],["2016-09-06",20.6909,20.7124,20.3111,20.5189,34300.0],["2016-09-07",20.5261,20.7553,20.3971,20.741,43300.0],["2016-09-08",20.784,21.0849,20.784,21.0204,66200.0],["2016-09-09",20.9273,20.9918,20.5906,20.6049,64700.0],["2016-09-12",20.6049,20.7625,20.2682,20.7625,72700.0],["2016-09-13",20.5476,20.5762,18.5917,20.4759,38700.0],["2016-09-14",20.4688,20.4974,19.9601,19.9744,27900.0],["2016-09-15",19.9529,20.347,19.8383,20.3326,41400.0],["2016-09-16",20.3685,20.5547,20.175,20.4473,171600.0],["2016-09-19",20.5404,21.0849,20.2897,20.5332,31500.0],["2016-09-20",20.6694,20.7697,20.4544,20.4759,51600.0],["2016-09-21",20.5189,20.7482,20.4616,20.6765,93900.0],["2016-09-22",20.7124,20.9201,18.52,20.913,106600.0],["2016-09-23",20.8127,20.87,20.698,20.7697,54700.0],["2016-09-26",20.6335,20.741,20.2467,20.2467,61000.0],["2016-09-27",20.2467,20.5117,20.1034,20.4974,69400.0],["2016-09-28",20.5404,20.8413,20.2682,20.6622,48200.0],["2016-09-29",20.7052,20.7052,20.1965,20.2395,39200.0],["2016-09-30",20.3398,20.8843,20.0102,20.7697,69900.0],["2016-10-03",20.6049,20.6121,20.3183,20.4759,67000.0],["2016-10-04",20.4616,20.6264,20.3183,20.4759,81800.0],["2016-10-05",20.5046,20.7625,20.3326,20.6049,67500.0],["2016-10-06",20.39,20.6049,19.4443,20.5619,61800.0],["2016-10-07",20.5189,20.5906,20.0747,20.4544,69800.0],["2016-10-10",20.4831,20.8198,20.4831,20.6192,39700.0],["2016-10-11",20.6335,20.7768,20.1177,20.4401,52500.0],["2016-10-12",20.4903,20.7338,20.4043,20.5547,24700.0],["2016-10-13",20.4616,20.4616,19.9529,20.0532,65000.0],["2016-10-14",20.2682,20.3541,20.0317,20.1965,45900.0],["2016-10-17",20.2467,20.2753,19.9529,20.0747,39400.0],["2016-10-18",20.2682,20.3398,18.52,20.175,99100.0],["2016-10-19",20.2897,20.5476,20.2108,20.2395,97300.0],["2016-10-20",21.4933,21.4933,20.5619,20.5977,215800.0],["2016-10-21",20.3541,20.9774,20.3541,20.5977,166400.0],["2016-10-24",21.4861,21.8157,21.2067,21.4431,252900.0],["2016-10-25",21.5434,22.6038,21.4288,22.5966,142200.0],["2016-10-26",22.6181,22.9047,22.4318,22.5321,233700.0],["2016-10-27",22.6396,22.6396,22.2885,22.396,148200.0],["2016-10-28",22.4175,22.4963,21.9375,21.959,84900.0],["2016-10-31",22.1023,22.6826,21.8587,22.4891,159300.0],["2016-11-01",22.5108,22.5108,21.9628,22.1863,84000.0],["2016-11-02",22.1863,22.3017,21.6744,21.696,74800.0],["2016-11-03",21.8474,22.006,21.6455,21.7032,50100.0],["2016-11-04",21.7609,21.8546,21.3283,21.3787,75200.0],["2016-11-07",21.8618,22.1502,21.8618,21.9772,94900.0],["2016-11-08",21.9123,21.9988,21.6888,21.8546,57100.0],["2016-11-09",22.0709,22.7127,21.9988,22.7054,232400.0],["2016-11-10",23.1885,24.1187,21.6023,23.9889,192600.0],["2016-11-11",24.0321,25.157,23.6428,25.1498,275000.0],["2016-11-14",25.5103,26.2962,24.6883,25.1065,195400.0],["2016-11-15",24.8974,24.8974,23.8952,24.5369,166500.0],["2016-11-16",23.8807,24.1475,23.4409,23.7582,212100.0],["2016-11-17",23.4697,24.234,23.4697,23.9528,166800.0],["2016-11-18",24.061,24.5873,23.6428,24.5801,399100.0],["2016-11-21",24.6162,24.7316,24.3134,24.5152,155600.0],["2016-11-22",24.5152,25.2795,24.2989,25.2723,107400.0],["2016-11-23",25.2435,25.5103,25.0704,25.2363,70200.0],["2016-11-25",25.2291,25.2796,25.1065,25.2796,23900.0],["2016-11-28",25.0849,25.294,24.9623,25.0849,92900.0],["2016-11-29",25.1065,25.9429,25.0921,25.5752,115400.0],["2016-11-30",25.878,25.9573,25.2723,25.5175,113400.0],["2016-12-01",25.5391,26.1376,25.4238,25.9501,128000.0],["2016-12-02",25.9573,25.9862,25.3805,25.5247,81900.0],["2016-12-05",25.705,26.1376,25.6112,26.116,122200.0],["2016-12-06",26.1376,26.6784,25.9717,26.5846,95600.0],["2016-12-07",26.6279,26.9451,26.2241,26.8658,95300.0],["2016-12-08",26.9019,27.6878,26.5414,27.3633,154500.0],["2016-12-09",27.4282,27.4571,27.0461,27.4499,118000.0],["2016-12-12",27.4499,27.7527,26.7865,26.9523,85700.0],["2016-12-13",27.111,27.2984,26.5702,27.1542,108100.0],["2016-12-14",26.9451,27.4138,24.9911,26.8947,270800.0],["2016-12-15",27.0389,27.4138,26.9235,27.1614,160100.0],["2016-12-16",27.2047,27.5869,26.7937,27.1038,709900.0],["2016-12-19",27.0893,27.6878,26.837,27.6229,74300.0],["2016-12-20",27.6734,28.1132,27.5003,27.9402,89700.0],["2016-12-21",27.8104,28.106,27.7527,27.933,69700.0],["2016-12-22",28.0123,28.1997,27.6734,28.0411,59800.0],["2016-12-23",28.0988,28.1637,27.8392,28.0483,39600.0],["2016-12-27",28.1204,28.1204,27.659,27.8464,83000.0],["2016-12-28",27.9834,28.4882,27.558,28.4377,229300.0],["2016-12-29",28.4809,28.5891,27.9474,28.3584,126400.0],["2016-12-30",28.4088,28.4809,28.0339,28.1493,64600.0],["2017-01-03",28.4809,28.7261,27.7239,27.8969,96400.0],["2017-01-04",27.8681,28.3007,27.8536,28.1997,114800.0],["2017-01-05",28.0988,28.0988,27.2624,27.4427,92600.0],["2017-01-06",27.6806,27.7455,27.4138,27.522,84500.0],["2017-01-09",27.3129,27.3129,26.9091,26.974,54300.0],["2017-01-10",26.9379,27.6445,26.7216,27.5869,80400.0],["2017-01-11",27.7022,27.8392,27.3057,27.8032,91900.0],["2017-01-12",27.6806,27.6806,26.7793,27.1254,63200.0],["2017-01-13",27.3561,27.8032,27.2191,27.2768,57900.0],["2017-01-17",27.0677,27.0677,26.4116,26.4548,60300.0],["2017-01-18",26.6856,26.9884,26.2962,26.9596,60400.0],["2017-01-19",26.974,26.974,26.4765,26.6207,48100.0],["2017-01-20",26.6423,27.1831,26.3034,26.8442,48500.0],["2017-01-23",26.7721,27.111,26.5269,26.7649,38000.0],["2017-01-24",26.8442,27.6013,26.7577,27.3922,64900.0],["2017-01-25",27.7383,27.9906,27.5075,27.659,68800.0],["2017-01-26",28.1204,28.1276,27.5797,27.9402,51400.0],["2017-01-27",27.6662,27.8969,27.2984,27.3489,58600.0],["2017-01-30",27.1831,27.1831,26.5269,26.6423,88800.0],["2017-01-31",26.6207,27.2263,26.5918,27.1254,97900.0],["2017-02-01",27.4643,27.6517,26.8442,26.9091,65700.0],["2017-02-02",26.8009,26.8009,26.1448,26.3106,84700.0],["2017-02-03",26.7144,26.9956,26.4476,26.8875,51600.0],["2017-02-06",26.6495,26.8226,26.4332,26.4981,50900.0],["2017-02-07",26.6431,26.6866,26.1501,26.3386,56200.0],["2017-02-08",26.2299,26.2299,25.7079,25.9689,70700.0],["2017-02-09",26.1066,26.5053,25.9689,26.2516,51200.0],["2017-02-10",26.4546,26.7011,26.1066,26.6721,92000.0],["2017-02-13",26.9041,27.0998,26.7736,26.9331,59400.0],["2017-02-14",26.9911,27.1723,26.6213,26.9983,68500.0],["2017-02-15",27.0563,27.1796,26.8606,27.0781,25100.0],["2017-02-16",27.1143,27.1143,26.8243,26.9838,284900.0],["2017-02-17",26.9331,27.0853,26.8243,26.9186,131900.0],["2017-02-21",26.9693,27.0418,26.7808,26.9766,86300.0],["2017-02-22",26.8461,27.0418,26.4256,26.9983,75800.0],["2017-02-23",27.1071,27.2738,26.6068,27.0853,75000.0],["2017-02-24",26.7953,27.0201,26.5851,26.7156,86600.0],["2017-02-27",26.6938,26.7228,26.4329,26.4764,129600.0],["2017-02-28",26.4328,26.4546,25.2801,25.8021,292200.0],["2017-03-01",26.3314,26.8026,25.8601,26.5199,243800.0],["2017-03-02",26.5851,26.7881,25.9616,26.0196,117800.0],["2017-03-03",26.0341,26.3821,26.0341,26.2226,87900.0],["2017-03-06",26.0631,26.2009,25.7804,26.0051,88600.0],["2017-03-07",26.0196,26.3096,25.7804,26.1356,83900.0],["2017-03-08",26.3821,26.4981,25.6354,25.6716,80400.0],["2017-03-09",25.6861,26.0849,25.5194,25.5919,46700.0],["2017-03-10",25.8456,25.8964,25.2004,25.4034,79100.0],["2017-03-13",25.1859,25.7369,25.1859,25.3671,42900.0],["2017-03-14",25.2366,25.4614,25.0771,25.3744,42800.0],["2017-03-15",25.2076,25.7514,25.0916,25.3744,75100.0],["2017-03-16",25.5121,26.0704,25.5121,26.0486,85600.0],["2017-03-17",25.8456,26.4908,25.6716,26.3893,318800.0],["2017-03-20",26.3531,26.3531,25.6064,25.6499,59400.0],["2017-03-21",25.7804,26.0124,24.3086,24.3231,82200.0],["2017-03-22",24.0912,24.8596,22.9964,24.1202,92200.0],["2017-03-23",24.1202,24.6856,24.1202,24.5044,42100.0],["2017-03-24",24.6131,24.9756,24.2434,24.3666,120600.0],["2017-03-27",23.8229,24.4319,23.4894,24.3159,52700.0],["2017-03-28",24.2579,24.8089,24.0259,24.6856,77200.0],["2017-03-29",24.6566,24.6566,24.3449,24.4536,31100.0],["2017-03-30",24.4899,25.3454,24.4899,25.2221,89200.0],["2017-03-31",25.1931,25.3164,24.9249,25.0844,125900.0],["2017-04-03",25.1424,25.1931,24.2507,24.4391,95100.0],["2017-04-04",24.3376,24.9031,24.3376,24.7219,76200.0],["2017-04-05",24.9394,25.1351,24.1999,24.2579,88300.0],["2017-04-06",24.2144,24.6784,24.0549,24.5986,66700.0],["2017-04-07",24.4101,24.5479,24.2071,24.4174,144800.0],["2017-04-10",24.5116,24.6566,24.0477,24.3594,39300.0],["2017-04-11",24.2434,24.8959,24.2434,24.8669,72300.0],["2017-04-12",24.6929,24.8016,24.2941,24.4609,46100.0],["2017-04-13",24.2942,24.5914,23.7432,23.7649,60900.0],["2017-04-17",23.8229,24.2507,23.5474,24.2217,60600.0],["2017-04-18",24.0549,24.4536,23.9462,24.3884,50600.0],["2017-04-19",24.3811,25.0191,24.2724,24.9176,259800.0],["2017-04-20",25.1279,25.9906,25.0989,25.9544,96700.0],["2017-04-21",25.8456,25.9471,24.4971,25.2584,100200.0],["2017-04-24",25.9036,26.4473,25.8384,26.2226,81400.0],["2017-04-25",26.4836,26.7736,26.3169,26.5778,71500.0],["2017-04-26",26.5706,27.2521,26.3096,27.0491,100300.0],["2017-04-27",27.0853,27.0853,26.5199,26.6576,119900.0],["2017-04-28",26.6648,26.6938,26.0269,26.0704,96700.0],["2017-05-01",26.2081,26.6213,26.0631,26.2878,52800.0],["2017-05-02",26.2806,26.5722,25.8723,26.0837,46900.0],["2017-05-03",25.9525,26.2295,25.6755,26.1275,46600.0],["2017-05-04",26.317,26.4774,26.2077,26.368,40600.0],["2017-05-05",26.4993,26.4993,25.9598,26.2368,61200.0],["2017-05-08",26.1639,26.5649,26.0035,26.3972,92400.0],["2017-05-09",26.4482,26.7617,26.04,26.1785,83000.0],["2017-05-10",26.091,26.3316,25.8213,25.9452,47400.0],["2017-05-11",25.7703,25.9671,25.4422,25.4859,72900.0],["2017-05-12",25.9525,25.9525,25.136,25.4349,59700.0],["2017-05-15",25.5224,25.7848,25.3037,25.6172,45700.0],["2017-05-16",25.6245,25.7411,25.3766,25.6099,54900.0],["2017-05-17",25.0558,25.2089,24.3924,24.5091,94300.0],["2017-05-18",24.4143,25.0631,24.4143,24.6767,62600.0],["2017-05-19",24.6622,24.9173,24.3195,24.3852,79200.0],["2017-05-22",24.3997,24.6039,24.2539,24.5018,42100.0],["2017-05-23",24.5528,25.0631,24.3195,24.9173,49300.0],["2017-05-24",25.0121,25.6099,24.5674,24.7497,46400.0],["2017-05-25",24.8955,25.1214,24.4653,24.8153,45400.0],["2017-05-26",24.7424,24.808,24.407,24.6476,37000.0],["2017-05-30",24.531,24.5455,24.1154,24.4143,54400.0],["2017-05-31",24.4508,24.4508,23.8748,24.3268,44900.0],["2017-06-01",24.4362,24.8736,24.1008,24.808,55500.0],["2017-06-02",24.5674,25.639,24.5674,25.0558,68100.0],["2017-06-05",25.034,25.1506,24.6767,24.6767,31900.0],["2017-06-06",24.3997,24.6913,24.2977,24.5091,37100.0],["2017-06-07",24.7424,25.0267,24.6767,24.7569,29700.0],["2017-06-08",24.6768,26.266,24.6768,25.7848,55400.0],["2017-06-09",26.0254,27.0898,25.7994,27.0314,103400.0],["2017-06-12",27.097,27.6584,26.6742,26.9075,78300.0],["2017-06-13",27.0169,27.0679,26.368,26.7253,64000.0],["2017-06-14",26.5211,26.6596,26.0691,26.5795,53800.0],["2017-06-15",26.2441,26.9002,26.2441,26.4701,47600.0],["2017-06-16",25.8213,26.5722,25.4787,25.9452,283000.0],["2017-06-19",26.1931,26.4482,25.7994,25.8359,48800.0],["2017-06-20",25.6026,25.7994,25.4422,25.639,51500.0],["2017-06-21",25.7703,25.7703,25.1069,25.1433,55000.0],["2017-06-22",25.136,25.8432,24.9975,25.413,45800.0],["2017-06-23",25.4714,25.9088,25.1579,25.7775,231100.0],["2017-06-26",25.7776,25.9525,25.2818,25.4422,90500.0],["2017-06-27",25.6172,25.9379,25.4859,25.588,60300.0],["2017-06-28",25.8723,26.3753,25.7921,26.2806,113800.0],["2017-06-29",26.3899,26.594,25.4276,26.368,74000.0],["2017-06-30",26.3899,26.3899,25.6536,26.142,66300.0],["2017-07-03",26.2368,26.9367,25.8723,26.7107,28400.0],["2017-07-05",26.7034,27.6948,26.4555,26.8273,127000.0],["2017-07-06",26.7471,26.944,26.2295,26.4264,63800.0],["2017-07-07",26.543,27.0169,26.2368,26.9148,54700.0],["2017-07-10",26.8346,26.9731,26.4191,26.4264,47600.0],["2017-07-11",26.4191,26.4191,25.9306,26.3826,54700.0],["2017-07-12",26.3826,26.6159,26.1348,26.5503,61600.0],["2017-07-13",26.5138,26.6669,26.1493,26.5066,43300.0],["2017-07-14",26.2806,26.6596,26.0254,26.4993,74300.0],["2017-07-17",26.4628,26.7325,26.2295,26.5795,70000.0],["2017-07-18",26.3753,26.6596,26.2077,26.5795,58700.0],["2017-07-19",26.6451,26.9002,26.3826,26.7107,50300.0],["2017-07-20",26.9731,27.3741,26.492,27.272,70300.0],["2017-07-21",27.5928,27.9937,27.0533,27.6802,163200.0],["2017-07-24",27.673,28.1176,27.4105,27.8479,55100.0],["2017-07-25",28.1541,28.3728,27.6657,28.1249,64200.0],["2017-07-26",28.1978,28.1978,27.2356,27.3303,56900.0],["2017-07-27",27.447,27.9135,27.1991,27.3158,47100.0],["2017-07-28",27.3085,27.4615,27.0387,27.3522,45500.0],["2017-07-31",27.3668,27.7532,27.2356,27.6146,55100.0],["2017-08-01",27.8198,27.8198,27.4534,27.6586,31200.0],["2017-08-02",27.6659,27.6659,27.2629,27.3215,29400.0],["2017-08-03",27.3215,27.3215,26.8378,26.8818,54400.0],["2017-08-04",27.1749,27.4534,27.0503,27.2848,37400.0],["2017-08-07",27.2775,27.4168,26.8011,26.8231,57600.0],["2017-08-08",26.8305,27.4681,26.8305,27.0283,34400.0],["2017-08-09",26.7645,26.8964,26.5153,26.6619,44600.0],["2017-08-10",26.2881,26.6912,26.1782,26.1855,67500.0],["2017-08-11",26.3688,26.7352,25.6945,25.9217,70700.0],["2017-08-14",26.2368,26.8598,26.0536,26.6912,70200.0],["2017-08-15",26.8378,26.8378,26.3468,26.3688,33100.0],["2017-08-16",26.4054,26.5153,25.995,26.1636,41100.0],["2017-08-17",26.1635,26.4127,25.394,25.4307,74700.0],["2017-08-18",25.2475,25.8997,25.1815,25.4673,79800.0],["2017-08-21",25.4014,25.7971,25.2914,25.6066,35300.0],["2017-08-22",25.6872,25.8851,25.6798,25.8631,25800.0],["2017-08-23",25.7092,26.0903,25.7092,26.0243,66900.0],["2017-08-24",26.2222,26.2735,25.9144,26.1416,62100.0],["2017-08-25",26.0903,26.2002,24.859,26.1342,33500.0],["2017-08-28",26.3321,26.3321,25.8777,26.1269,51800.0],["2017-08-29",25.7312,26.0609,25.6432,25.929,55300.0],["2017-08-30",25.8484,26.2955,25.7165,26.0536,45300.0],["2017-08-31",26.1929,26.6546,26.1929,26.3394,59200.0],["2017-09-01",26.7865,27.5047,26.3981,26.7498,73200.0],["2017-09-05",26.5959,26.5959,26.1342,26.2002,95200.0],["2017-09-06",26.3248,26.5666,26.2002,26.2955,56000.0],["2017-09-07",26.2368,26.2368,25.4087,25.6725,73500.0],["2017-09-08",25.6872,26.1196,25.6872,25.907,46900.0],["2017-09-11",26.1196,26.6179,26.1196,26.464,42900.0],["2017-09-12",26.4714,27.087,26.4714,26.8671,54400.0],["2017-09-13",26.6253,26.9477,26.5666,26.9184,79400.0],["2017-09-14",26.9624,27.087,26.6985,26.9404,44600.0],["2017-09-15",26.9551,27.3288,26.6839,27.2262,222300.0],["2017-09-18",27.3361,27.7539,26.9477,27.4094,72300.0],["2017-09-19",27.4607,27.7905,27.1896,27.6146,74300.0],["2017-09-20",27.6293,28.1716,27.1236,27.9664,63000.0],["2017-09-21",27.9591,28.3255,27.7099,28.2742,47400.0],["2017-09-22",28.1716,28.5161,28.0031,28.3548,67700.0],["2017-09-25",28.3402,28.582,28.1423,28.3768,69500.0],["2017-09-26",28.4501,28.4501,27.8711,28.0104,122200.0],["2017-09-27",28.2302,29.0511,27.9151,28.8605,241500.0],["2017-09-28",28.9265,28.9338,28.5161,28.9192,110300.0],["2017-09-29",28.9192,29.2709,28.6993,29.0071,108200.0],["2017-10-02",28.9485,29.3149,28.2303,29.3076,145100.0],["2017-10-03",29.4761,29.8426,29.161,29.8206,99200.0],["2017-10-04",29.8206,30.0478,28.9338,29.0217,115100.0],["2017-10-05",29.1537,29.7033,28.8312,29.5348,147700.0],["2017-10-06",29.63,29.9525,29.5787,29.8499,70600.0],["2017-10-09",29.8645,29.9745,29.652,29.7546,51500.0],["2017-10-10",29.9232,30.3263,29.8206,30.253,71500.0],["2017-10-11",30.2383,30.3629,29.9745,30.2017,81500.0],["2017-10-12",30.2017,30.3922,30.0551,30.2237,74400.0],["2017-10-13",30.2163,30.2823,29.7986,30.0551,73500.0],["2017-10-16",30.2017,30.275,29.9159,30.0404,61100.0],["2017-10-17",30.0917,30.1137,29.6667,29.8059,48400.0],["2017-10-18",29.9378,30.0844,29.718,29.8206,60300.0],["2017-10-19",30.4142,30.4142,28.8385,30.2163,73700.0],["2017-10-20",30.5168,31.0005,29.9012,30.0844,114700.0],["2017-10-23",30.0624,30.3263,29.7106,30.0331,63300.0],["2017-10-24",30.0991,30.5608,29.9085,30.2383,62400.0],["2017-10-25",30.3702,30.7147,29.9452,30.5388,49000.0],["2017-10-26",30.7147,31.0371,30.3995,30.722,48900.0],["2017-10-27",30.744,31.0445,29.9525,30.7367,126700.0],["2017-10-30",30.7147,30.7147,29.4102,29.4908,97100.0],["2017-10-31",29.63,30.2237,29.3442,29.9672,90600.0],["2017-11-01",30.2545,30.2545,29.5398,29.7166,51100.0],["2017-11-02",29.7093,30.7998,29.7093,30.7335,104500.0],["2017-11-03",30.5124,30.6966,29.9598,30.3724,80100.0],["2017-11-06",30.365,30.7408,30.2545,30.6377,75000.0],["2017-11-07",30.5566,30.6893,29.3556,29.5177,147000.0],["2017-11-08",29.3777,29.3998,28.8251,29.0535,66600.0],["2017-11-09",28.8103,29.0166,28.1177,28.5745,71100.0],["2017-11-10",28.6998,28.8177,28.4419,28.4493,78900.0],["2017-11-13",28.2061,28.8914,28.2061,28.8251,39300.0],["2017-11-14",28.6408,29.0461,28.4051,28.9061,89200.0],["2017-11-15",28.6335,29.5693,28.2577,29.0535,145300.0],["2017-11-16",29.3482,29.6282,28.943,29.1198,94000.0],["2017-11-17",28.9724,29.3998,28.7809,29.164,74400.0],["2017-11-20",29.2229,29.3998,29.0535,29.3998,91400.0],["2017-11-21",29.4882,29.8714,29.363,29.724,78000.0],["2017-11-22",29.8272,29.8787,29.5766,29.6282,45700.0],["2017-11-24",29.6356,29.6356,29.164,29.4219,50600.0],["2017-11-27",29.4293,29.7461,29.4072,29.4219,35700.0],["2017-11-28",29.4882,30.4682,29.3335,30.4019,74300.0],["2017-11-29",30.564,31.7577,30.564,31.7208,87200.0],["2017-11-30",31.3671,31.8092,30.704,30.7703,145700.0],["2017-12-01",30.7629,30.8145,29.5545,30.4829,65100.0],["2017-12-04",30.8882,31.1682,30.3724,30.6156,77900.0],["2017-12-05",30.6671,30.6819,29.7756,29.7903,95600.0],["2017-12-06",29.7092,30.2398,29.7019,29.7314,92400.0],["2017-12-07",29.6208,30.0703,29.5103,29.5177,189400.0],["2017-12-08",29.7903,29.7903,29.2303,29.2819,95000.0],["2017-12-11",29.3261,29.5177,28.803,28.9503,74000.0],["2017-12-12",29.0387,30.0998,28.9724,29.1124,114300.0],["2017-12-13",29.1493,29.4293,28.8251,28.9061,79300.0],["2017-12-14",29.0093,29.1787,28.5893,28.6629,105400.0],["2017-12-15",28.7145,30.2398,28.7145,30.0187,658900.0],["2017-12-18",30.2103,31.1093,29.9893,30.2914,127800.0],["2017-12-19",30.2914,30.3577,29.7903,29.9819,155100.0],["2017-12-20",30.1145,30.1735,29.4587,29.805,59500.0],["2017-12-21",29.9524,30.2619,29.5914,30.0777,63000.0],["2017-12-22",30.0924,30.0924,29.3851,29.7166,67800.0],["2017-12-26",29.7166,29.9082,29.2672,29.5545,59300.0],["2017-12-27",29.5619,29.7903,29.3408,29.6061,62700.0],["2017-12-28",29.6798,29.864,29.6503,29.7682,61500.0],["2017-12-29",29.8345,29.8345,29.2303,29.3335,122900.0],["2018-01-02",29.5619,29.8493,28.9651,29.1493,96100.0],["2018-01-03",29.1124,29.1419,28.5598,28.884,117400.0],["2018-01-04",29.0682,29.3335,28.8324,28.8693,79700.0],["2018-01-05",29.0608,29.2303,28.7072,29.024,92800.0],["2018-01-08",28.9798,29.5766,28.7661,29.3851,102400.0],["2018-01-09",29.4735,30.2103,29.3482,29.8566,103800.0],["2018-01-10",29.9672,30.5566,29.4661,30.2029,123700.0],["2018-01-11",30.2987,30.6893,30.0924,30.6672,113200.0],["2018-01-12",30.6892,31.1387,27.8451,30.844,90100.0],["2018-01-16",31.0356,31.404,29.8935,30.5198,94700.0],["2018-01-17",30.7261,30.8956,30.1735,30.8735,65400.0],["2018-01-18",30.8145,30.8661,30.4903,30.4977,120400.0],["2018-01-19",30.4019,31.1756,30.4019,30.9029,116200.0],["2018-01-22",30.8661,30.8661,30.6229,30.7924,64500.0],["2018-01-23",30.704,30.9545,30.3871,30.7335,39800.0],["2018-01-24",30.925,31.0871,30.2324,30.2472,93600.0],["2018-01-25",30.0629,30.2029,28.7366,30.0114,243200.0],["2018-01-26",30.2324,30.3651,29.6061,29.7977,41900.0],["2018-01-29",29.7829,30.1956,29.7829,29.9156,83800.0],["2018-01-30",29.8714,30.2177,29.6208,29.9156,91400.0],["2018-01-31",29.9598,30.1882,29.6282,29.7387,63600.0],["2018-02-01",29.6577,30.2472,29.4735,30.2103,94300.0],["2018-02-02",30.004,30.645,29.9524,30.0335,70800.0],["2018-02-05",29.7387,30.3503,28.803,28.8619,105300.0],["2018-02-06",28.3166,29.1345,28.0735,28.7882,121700.0],["2018-02-07",28.7512,29.4848,28.7512,29.1513,75400.0],["2018-02-08",29.2921,29.4403,28.5289,28.5363,79900.0],["2018-02-09",28.7956,29.4329,28.2917,29.0327,131500.0],["2018-02-12",29.1735,29.3143,28.7734,29.0624,74100.0],["2018-02-13",28.8845,29.1217,28.8845,29.0253,38300.0],["2018-02-14",28.8105,29.5589,28.8105,29.5218,66500.0],["2018-02-15",29.7071,29.8405,29.5144,29.7664,39300.0],["2018-02-16",29.6922,30.2258,29.6922,29.9887,49500.0],["2018-02-20",29.9146,30.2999,29.6033,29.6922,46500.0],["2018-02-21",29.796,30.7297,29.796,30.2702,82800.0],["2018-02-22",30.4333,30.5592,29.6997,29.7886,46500.0],["2018-02-23",29.9738,30.1665,29.8034,30.0776,38700.0],["2018-02-26",30.1072,30.2406,29.8108,30.2184,57400.0],["2018-02-27",30.2999,30.574,29.7812,29.7886,52400.0],["2018-02-28",29.9071,30.0702,29.1513,29.2402,112800.0],["2018-03-01",29.2254,29.4551,28.9586,29.1587,80500.0],["2018-03-02",28.9438,29.6922,28.7586,29.5589,104600.0],["2018-03-05",29.4107,30.574,29.3366,30.2925,102800.0],["2018-03-06",30.0035,30.9297,30.0035,30.8704,133900.0],["2018-03-07",30.7074,31.3447,30.7074,31.2187,99500.0],["2018-03-08",31.3299,31.3299,29.6997,30.7148,83900.0],["2018-03-09",30.9297,31.4781,30.4925,31.3743,54400.0],["2018-03-12",31.4262,31.6263,31.1743,31.5818,82600.0],["2018-03-13",31.4262,31.6263,31.278,31.404,68500.0],["2018-03-14",31.567,31.6189,30.952,31.0186,73100.0],["2018-03-15",31.0335,31.3892,30.9149,31.2854,82400.0],["2018-03-16",31.1891,31.7893,31.1891,31.6411,291100.0],["2018-03-19",31.5596,31.604,30.9371,31.4781,68900.0],["2018-03-20",31.5522,31.5522,31.0335,31.1446,67100.0],["2018-03-21",31.1817,31.404,30.9075,31.2039,143300.0],["2018-03-22",31.0187,31.3818,30.3888,30.5296,101100.0],["2018-03-23",30.5518,30.5518,29.1884,29.2032,191000.0],["2018-03-26",29.7886,29.8627,29.2921,29.8479,239700.0],["2018-03-27",29.8553,30.0628,28.5215,29.2551,256800.0],["2018-03-28",29.2921,30.3221,29.2921,30.1146,247700.0],["2018-03-29",30.2258,30.374,29.5737,29.5959,189600.0],["2018-04-02",29.4922,29.8404,28.7512,29.0476,113800.0],["2018-04-03",29.2032,29.7071,29.1587,29.6181,174200.0],["2018-04-04",29.1513,30.2258,29.1513,30.0405,172000.0],["2018-04-05",30.2777,30.5592,29.8997,30.4777,187700.0],["2018-04-06",30.2406,30.5518,29.4403,29.7515,105700.0],["2018-04-09",29.8775,30.411,29.7515,29.7886,58200.0],["2018-04-10",30.1591,31.3892,29.8701,30.3962,71300.0],["2018-04-11",30.248,30.3592,29.959,30.2702,50400.0],["2018-04-12",30.4036,30.8704,30.3221,30.7,36700.0],["2018-04-13",30.8853,30.8853,30.2702,30.3443,39000.0],["2018-04-16",30.5666,30.6926,30.0183,30.5963,59500.0],["2018-04-17",30.8038,30.8705,30.1961,30.4555,89500.0],["2018-04-18",30.5592,30.7371,30.2554,30.3443,105400.0],["2018-04-19",30.7148,31.6707,30.4036,31.4707,199800.0],["2018-04-20",31.1817,31.2484,30.7297,31.0928,108800.0],["2018-04-23",31.3447,31.9153,30.8112,31.6633,207500.0],["2018-04-24",31.6782,32.7007,31.6782,32.2413,177200.0],["2018-04-25",32.2339,32.4933,31.8634,31.9597,92100.0],["2018-04-26",31.9746,32.2784,31.5151,31.9449,104300.0],["2018-04-27",32.0561,32.5229,31.73,32.0709,81600.0],["2018-04-30",32.1598,32.3969,31.5744,31.6263,73500.0],["2018-05-01",31.6337,32.0857,31.1076,32.0264,122100.0],["2018-05-02",31.9594,32.2426,31.5122,32.1233,71100.0],["2018-05-03",31.9519,32.0041,31.4749,31.6463,61900.0],["2018-05-04",31.5867,32.4065,31.4749,32.0786,145000.0],["2018-05-07",32.1829,32.578,32.0264,32.2947,45300.0],["2018-05-08",32.332,32.7568,32.332,32.7196,53800.0],["2018-05-09",32.7718,33.1668,32.5332,33.0028,59200.0],["2018-05-10",33.0028,33.1668,32.8388,33.0922,169500.0],["2018-05-11",33.055,33.2264,32.6674,33.0177,169000.0],["2018-05-14",33.1146,33.1444,32.4513,32.5482,96100.0],["2018-05-15",32.5034,33.0252,32.5034,32.6972,107300.0],["2018-05-16",32.8016,33.2935,32.4811,33.1071,153600.0],["2018-05-17",33.0922,33.6065,32.9059,33.4873,118800.0],["2018-05-18",33.6736,33.7779,30.1631,33.5394,353900.0],["2018-05-21",33.5618,33.9643,33.2115,33.8301,111900.0],["2018-05-22",33.9121,34.2177,33.6214,33.8823,76700.0],["2018-05-23",33.7928,33.8674,33.3605,33.8003,54000.0],["2018-05-24",33.6661,33.7481,33.137,33.7183,44200.0],["2018-05-25",33.6065,33.8748,33.5543,33.7034,43300.0],["2018-05-29",33.4873,33.5171,32.8686,33.3829,96400.0],["2018-05-30",33.6214,34.0164,33.5991,33.9717,80000.0],["2018-05-31",33.9345,34.0761,33.5767,33.6661,82500.0],["2018-06-01",33.9121,34.2251,33.9121,34.1431,86700.0],["2018-06-04",34.2549,34.2624,33.8599,34.173,129000.0],["2018-06-05",34.009,34.2326,33.7928,34.0835,103100.0],["2018-06-06",34.1282,34.4711,33.9792,34.3965,118800.0],["2018-06-07",34.3965,34.6127,34.2102,34.3891,61600.0],["2018-06-08",34.0686,34.486,33.6214,33.6661,154000.0],["2018-06-11",33.8897,33.9121,32.9357,33.1146,128600.0],["2018-06-12",33.1146,33.1668,32.7792,32.8836,91700.0],["2018-06-13",32.891,33.219,32.6972,32.9134,88800.0],["2018-06-14",32.9432,32.9953,32.5482,32.9581,76500.0],["2018-06-15",32.7643,33.1817,32.578,33.0848,215500.0],["2018-06-18",32.9059,33.3829,32.7643,33.2413,100200.0],["2018-06-19",32.9432,33.6587,32.9432,33.5841,120600.0],["2018-06-20",33.6512,33.8376,33.4127,33.7481,112700.0],["2018-06-21",33.7556,33.9121,33.3158,33.6736,70000.0],["2018-06-22",33.8077,33.845,32.5705,33.1295,207600.0],["2018-06-25",33.055,33.1146,32.6823,32.8463,82400.0],["2018-06-26",32.9059,33.1668,32.6003,33.0102,78000.0],["2018-06-27",33.0773,33.0773,32.4736,32.4885,83000.0],["2018-06-28",32.4811,32.7717,32.2202,32.2575,68700.0],["2018-06-29",32.6525,32.8463,32.2128,32.2277,135000.0],["2018-07-02",32.0861,32.8686,32.0861,32.8612,91600.0],["2018-07-03",32.8686,33.1146,32.8165,32.9283,38400.0],["2018-07-05",33.0326,33.2562,32.8016,33.2413,77000.0],["2018-07-06",33.2264,33.5394,33.1966,33.4425,46500.0],["2018-07-09",33.5916,33.8897,33.4947,33.8376,75500.0],["2018-07-10",33.9568,33.9568,33.0848,33.3158,55700.0],["2018-07-11",33.1444,33.4276,33.0028,33.1071,47100.0],["2018-07-12",33.1519,33.2786,32.578,32.8836,61600.0],["2018-07-13",32.8612,32.8612,32.496,32.5183,46200.0],["2018-07-16",32.5183,32.7643,32.5183,32.7419,46400.0],["2018-07-17",32.7345,32.9059,32.4811,32.6451,78600.0],["2018-07-18",32.6525,32.8388,32.5407,32.7867,48100.0],["2018-07-19",32.6823,33.6587,32.4214,33.6289,127300.0],["2018-07-20",33.4798,34.0462,33.4574,33.9568,61600.0],["2018-07-23",34.1282,34.5009,34.0462,34.3369,62600.0],["2018-07-24",34.4711,34.4785,33.8599,34.0761,74500.0],["2018-07-25",34.1357,34.1357,33.6736,33.8748,78900.0],["2018-07-26",33.9493,34.2847,33.8599,34.0388,99500.0],["2018-07-27",34.0313,34.1133,33.5767,33.6736,52700.0],["2018-07-30",33.7183,34.1133,33.3978,33.4127,47300.0],["2018-07-31",33.5916,33.6736,33.2264,33.3605,92200.0],["2018-08-01",33.5404,34.0651,33.1732,33.503,74900.0],["2018-08-02",33.3081,33.7128,33.2181,33.6978,52200.0],["2018-08-03",33.3081,33.9077,33.1432,33.2781,39400.0],["2018-08-06",33.2406,33.4205,33.0907,33.3605,44400.0],["2018-08-07",33.488,33.8252,33.488,33.5404,29800.0],["2018-08-08",33.5554,33.8253,33.1732,33.7578,49200.0],["2018-08-09",33.7428,33.8028,33.4055,33.5779,60800.0],["2018-08-10",33.3531,33.7278,33.2331,33.3231,69200.0],["2018-08-13",33.3156,33.4955,33.1882,33.2631,45500.0],["2018-08-14",33.4055,33.7878,33.2781,33.6903,66800.0],["2018-08-15",33.5929,33.8777,33.3081,33.3531,46200.0],["2018-08-16",33.5404,33.8552,33.5404,33.7728,88300.0],["2018-08-17",33.6978,34.1026,33.6978,34.0276,107900.0],["2018-08-20",34.0576,34.2749,33.8777,34.245,78600.0],["2018-08-21",34.3499,34.8146,34.1326,34.7921,123300.0],["2018-08-22",34.8221,35.032,34.2675,34.9945,58600.0],["2018-08-23",35.2268,35.4067,34.942,35.1894,109200.0],["2018-08-24",35.3692,35.7515,35.3243,35.6241,55600.0],["2018-08-27",35.774,35.8039,35.2418,35.2943,55500.0],["2018-08-28",35.4742,35.4742,34.7471,34.8821,30500.0],["2018-08-29",34.957,35.0469,34.6272,34.912,36300.0],["2018-08-30",34.8895,35.1669,34.6722,34.912,49600.0],["2018-08-31",34.7771,35.017,34.7546,34.972,61200.0],["2018-09-04",34.9195,35.2193,34.6872,34.957,47500.0],["2018-09-05",35.0394,35.0769,34.7396,34.8446,33800.0],["2018-09-06",34.8371,34.9945,34.6947,34.7172,38200.0],["2018-09-07",34.8446,35.2418,34.6722,35.0769,115600.0],["2018-09-10",35.2343,35.2793,35.002,35.1519,182900.0],["2018-09-11",35.0844,35.1818,34.7696,34.8371,46900.0],["2018-09-12",34.7321,34.7696,34.2,34.3949,59100.0],["2018-09-13",34.4698,34.7247,33.8627,33.9901,38500.0],["2018-09-14",33.9826,34.4174,33.9452,34.2,84200.0],["2018-09-17",34.215,34.215,33.8028,33.9452,48200.0],["2018-09-18",33.9527,34.1401,33.8777,33.9377,33600.0],["2018-09-19",33.9527,34.3124,33.8102,33.9527,92300.0],["2018-09-20",34.14,34.5672,34.0876,34.4173,63900.0],["2018-09-21",34.3424,34.6872,34.1026,34.185,203200.0],["2018-09-24",34.155,34.3424,33.4955,33.5554,55000.0],["2018-09-25",33.6529,33.6529,32.4312,33.2256,65100.0],["2018-09-26",33.2256,33.2406,32.671,32.7385,84000.0],["2018-09-27",32.7984,33.0233,32.2888,32.3262,69200.0],["2018-09-28",32.2813,32.6335,31.854,32.4986,89300.0],["2018-10-01",32.626,33.0533,31.8016,31.914,63400.0],["2018-10-02",31.9665,32.0489,31.6217,31.7566,68800.0],["2018-10-03",31.8241,32.3187,31.6891,32.1688,126900.0],["2018-10-04",32.1538,32.4012,31.7416,31.989,100600.0],["2018-10-05",32.0414,32.2438,31.0671,31.4493,213800.0],["2018-10-08",31.4343,31.8091,31.3819,31.7641,104000.0],["2018-10-09",31.6817,32.1838,31.6817,32.1164,88700.0],["2018-10-10",32.0864,32.4237,31.7116,31.7941,64000.0],["2018-10-11",31.7116,31.929,30.8047,30.8422,66200.0],["2018-10-12",31.217,31.217,29.4781,29.5081,151400.0],["2018-10-15",29.4706,29.8154,29.2308,29.5606,118000.0],["2018-10-16",29.703,30.6848,29.4256,30.6249,119800.0],["2018-10-17",30.5724,30.8797,30.1602,30.7523,58000.0],["2018-10-18",33.2406,33.4205,31.127,31.1945,177800.0],["2018-10-19",31.0521,31.6292,31.0521,31.2394,89600.0],["2018-10-22",31.232,31.3968,30.2501,30.4824,72900.0],["2018-10-23",30.2576,30.6773,30.0477,30.4225,60600.0],["2018-10-24",30.43,31.0596,29.2383,29.3132,75800.0],["2018-10-25",29.4706,30.5574,29.3507,30.4075,118800.0],["2018-10-26",30.0327,30.4225,29.658,30.2126,72500.0],["2018-10-29",30.5499,30.7823,30.1077,30.415,75000.0],["2018-10-30",30.4974,30.7822,29.8529,30.7448,60300.0],["2018-10-31",31.1145,31.1145,30.1563,30.2619,95200.0],["2018-11-01",30.3072,30.4882,29.764,29.8092,108600.0],["2018-11-02",29.9299,30.194,29.8847,30.028,88100.0],["2018-11-05",30.0356,30.2242,29.8243,30.0808,96300.0],["2018-11-06",30.0582,30.5561,29.9073,30.443,60600.0],["2018-11-07",30.4505,30.873,30.1865,30.7976,62000.0],["2018-11-08",30.692,31.1824,30.692,31.1597,34900.0],["2018-11-09",31.0692,31.1446,30.7071,31.0164,156800.0],["2018-11-12",31.0239,31.2503,30.8278,30.9485,35900.0],["2018-11-13",31.0541,31.4917,30.9032,30.9711,66400.0],["2018-11-14",31.1899,31.3408,30.2393,30.36,49000.0],["2018-11-15",30.277,31.122,30.2468,31.0843,71600.0],["2018-11-16",31.0315,31.4163,30.9409,31.371,141700.0],["2018-11-19",31.3634,31.5973,30.8353,31.0918,55500.0],["2018-11-20",30.9183,31.1975,30.3524,31.0088,115900.0],["2018-11-21",31.0164,31.4917,30.5788,31.0541,38000.0],["2018-11-23",30.8504,31.3634,30.7523,31.1446,27400.0],["2018-11-26",31.3559,31.718,31.0541,31.3182,48900.0],["2018-11-27",31.2503,31.2804,30.7674,30.8504,49800.0],["2018-11-28",30.8579,31.6049,30.5712,31.4238,107500.0],["2018-11-29",31.2503,31.6879,30.6844,31.2276,125500.0],["2018-11-30",31.2352,31.967,31.2352,31.8916,175500.0],["2018-12-03",32.0877,32.1104,31.1522,31.635,61600.0],["2018-12-04",31.4992,31.5143,29.432,29.4999,108700.0],["2018-12-06",29.1076,30.111,28.6172,29.1755,91900.0],["2018-12-07",29.1076,29.7262,27.8476,29.6357,116300.0],["2018-12-10",29.7866,29.9224,28.934,29.8469,206600.0],["2018-12-11",29.847,30.2921,29.847,29.9752,134800.0],["2018-12-12",29.9828,30.7146,29.9752,30.3977,88200.0],["2018-12-13",30.4656,30.7221,29.7262,29.9677,122300.0],["2018-12-14",29.7866,30.0808,29.6357,29.7489,90100.0],["2018-12-17",29.5904,29.7338,28.3682,29.0849,163700.0],["2018-12-18",29.2886,29.515,28.9869,29.0095,131200.0],["2018-12-19",29.0321,29.1453,27.3195,27.4175,168500.0],["2018-12-20",27.4025,27.9608,27.3044,27.6062,215400.0],["2018-12-21",27.5383,27.8929,27.2138,27.6062,485700.0],["2018-12-24",27.4855,27.6967,27.0328,27.0479,85600.0],["2018-12-26",27.2138,28.2097,26.8592,28.1569,158000.0],["2018-12-27",27.8476,28.7907,27.4779,28.3078,145000.0],["2018-12-28",28.3078,29.5678,28.0815,28.5417,110700.0],["2018-12-31",28.5945,28.8435,28.1796,28.5493,143400.0],["2019-01-02",28.255,29.1377,28.255,29.1227,166700.0],["2019-01-03",29.1227,29.4395,28.8058,29.1679,111400.0],["2019-01-04",29.4546,30.0808,28.4587,29.5301,151600.0],["2019-01-07",29.432,30.0205,29.432,29.6961,56100.0],["2019-01-08",29.7564,30.0959,29.432,30.0507,75500.0],["2019-01-09",30.1186,30.3675,29.8922,29.9752,72600.0],["2019-01-10",29.847,30.0129,29.598,29.8771,51500.0],["2019-01-11",29.6961,30.0884,29.3565,30.0431,96600.0],["2019-01-14",29.8545,30.3147,29.8319,29.9073,92200.0],["2019-01-15",29.9073,29.9601,29.4848,29.9601,71700.0],["2019-01-16",30.0884,30.7297,30.0884,30.6693,68600.0],["2019-01-17",30.5863,31.1824,30.4807,31.1371,130100.0],["2019-01-18",31.1446,31.5294,30.9636,31.3484,107600.0],["2019-01-22",31.1824,31.5219,30.9711,31.1371,93100.0],["2019-01-23",31.1446,31.2276,30.7523,30.775,53900.0],["2019-01-24",30.7146,30.8504,30.1865,30.7071,27400.0],["2019-01-25",30.858,30.9636,30.4732,30.6618,47500.0],["2019-01-28",30.526,30.9711,30.2921,30.6316,69700.0],["2019-01-29",30.6769,30.8202,30.526,30.5411,36400.0],["2019-01-30",30.6542,30.8429,30.1186,30.2468,77500.0],["2019-01-31",29.8092,30.2166,28.753,28.9869,111400.0],["2019-02-01",29.0019,29.2811,28.7303,28.9114,83900.0],["2019-02-04",28.4285,29.4094,26.5273,29.3792,110100.0],["2019-02-05",29.2434,29.7413,29.1755,29.6659,77300.0],["2019-02-06",29.5753,29.7413,29.349,29.7338,117100.0],["2019-02-07",29.7941,29.9601,29.6206,29.7262,154500.0],["2019-02-08",29.6206,30.0507,29.5678,29.8168,60700.0],["2019-02-11",29.8394,30.1638,29.6432,30.1412,46700.0],["2019-02-12",30.2016,30.5863,30.1638,30.2619,59000.0],["2019-02-13",30.3227,30.6645,30.1252,30.4062,50900.0],["2019-02-14",30.2619,30.5733,30.2315,30.3227,95300.0],["2019-02-15",30.467,31.0215,30.4138,30.7784,86400.0],["2019-02-19",30.6797,31.4469,30.6797,31.3253,58000.0],["2019-02-20",31.3177,31.7279,31.1658,31.7051,92100.0],["2019-02-21",31.6975,31.6975,31.2798,31.5456,43500.0],["2019-02-22",31.5532,31.576,31.3481,31.4621,61600.0],["2019-02-25",31.6444,31.9178,31.3557,31.3633,85500.0],["2019-02-26",31.3633,31.576,30.9607,31.0063,68400.0],["2019-02-27",31.0063,31.4393,30.9228,31.3405,53100.0],["2019-02-28",31.4545,31.5836,31.3709,31.4317,55100.0],["2019-03-01",31.6823,31.6823,31.2418,31.4165,60700.0],["2019-03-04",31.4165,31.5836,31.0519,31.1734,83400.0],["2019-03-05",31.1506,31.1506,30.7405,30.9152,58100.0],["2019-03-06",30.8848,31.0139,29.8365,29.8973,108300.0],["2019-03-07",29.8973,29.8973,29.4188,29.4643,138200.0],["2019-03-08",29.4415,30.034,29.4415,29.9353,134600.0],["2019-03-11",29.9657,30.4138,29.7834,30.3151,85200.0],["2019-03-12",30.3151,30.4594,29.9201,30.1252,90900.0],["2019-03-13",30.1936,30.5506,30.1328,30.3151,92900.0],["2019-03-14",30.3151,30.6265,30.2391,30.4214,86300.0],["2019-03-15",30.3759,30.9152,30.3759,30.6493,279300.0],["2019-03-18",30.6645,31.0823,30.6645,30.9455,93000.0],["2019-03-19",31.0671,31.0671,30.3303,30.3607,117400.0],["2019-03-20",30.3379,30.4366,29.5175,29.5479,149000.0],["2019-03-21",29.4643,30.0948,29.3884,29.7606,132600.0],["2019-03-22",29.5403,29.791,28.3326,28.3553,150100.0],["2019-03-25",28.3477,29.0997,27.9983,28.9098,148100.0],["2019-03-26",29.1073,29.9505,29.0618,29.8593,144800.0],["2019-03-27",29.9049,30.0948,29.434,29.8062,139500.0],["2019-03-28",29.9353,30.2087,29.8214,30.1328,134800.0],["2019-03-29",30.2163,30.3531,29.9201,30.0264,114300.0],["2019-04-01",30.2619,30.5354,30.2239,30.4594,105800.0],["2019-04-02",30.467,30.5657,30.148,30.3683,156400.0],["2019-04-03",30.6417,30.6417,29.9505,29.9505,105100.0],["2019-04-04",29.9581,30.2315,29.9049,30.0644,81700.0],["2019-04-05",30.072,30.4898,29.9885,30.2087,164500.0],["2019-04-08",30.1176,30.3075,29.9505,30.1024,133000.0],["2019-04-09",29.9961,30.1556,29.7606,29.7986,71100.0],["2019-04-10",29.8062,30.3986,29.6391,30.3759,100700.0],["2019-04-11",30.3303,30.5354,30.2695,30.4974,54700.0],["2019-04-12",30.7101,30.9227,30.4746,30.6873,76200.0],["2019-04-15",30.7329,30.7329,30.2543,30.2999,37600.0],["2019-04-16",30.4138,30.9987,30.0948,30.9987,59600.0],["2019-04-17",31.0823,31.0823,30.543,30.8696,70800.0],["2019-04-18",29.7834,30.0644,28.8035,28.9858,153000.0],["2019-04-22",28.5756,29.3048,28.5756,29.1453,153100.0],["2019-04-23",29.0466,29.9049,29.0466,29.6694,133700.0],["2019-04-24",29.7302,29.9505,29.5099,29.8593,68300.0],["2019-04-25",29.7302,29.753,29.32,29.6163,66200.0],["2019-04-26",29.6087,30.1252,29.5631,29.9581,44100.0],["2019-04-29",30.0796,30.6341,30.0568,30.3759,80200.0],["2019-04-30",30.467,30.4822,30.1176,30.4442,123200.0],["2019-05-01",30.4901,30.7348,30.1154,30.1613,252500.0],["2019-05-02",30.1842,30.643,30.1842,30.3907,69400.0],["2019-05-03",30.4519,31.0942,30.4519,31.0331,80500.0],["2019-05-06",30.7119,31.3772,30.6201,31.316,77300.0],["2019-05-07",31.0407,31.2395,30.5742,30.8036,65100.0],["2019-05-08",30.666,31.1401,30.4366,30.4595,44900.0],["2019-05-09",30.2836,30.6507,30.2836,30.5819,49200.0],["2019-05-10",30.4824,30.6889,30.1307,30.6736,51800.0],["2019-05-13",30.253,30.253,29.4195,29.5495,52900.0],["2019-05-14",29.6412,30.0848,29.4195,29.9318,41900.0],["2019-05-15",29.6871,29.7101,29.343,29.5571,38100.0],["2019-05-16",29.733,30.1536,29.733,29.8707,45500.0],["2019-05-17",29.6412,30.2301,29.6106,29.6336,80200.0],["2019-05-20",29.6259,30.2989,29.6259,29.9624,49700.0],["2019-05-21",30.0083,30.2377,29.8707,30.0695,49900.0],["2019-05-22",30.0007,30.123,29.6871,29.8936,74500.0],["2019-05-23",29.6412,29.6412,29.0983,29.2589,77400.0],["2019-05-24",29.4501,29.8554,29.1518,29.8554,45800.0],["2019-05-28",29.8171,29.8707,29.3124,29.3506,45200.0],["2019-05-29",29.2053,29.4959,29.06,29.4424,113000.0],["2019-05-30",29.4118,29.6106,28.8841,29.1136,127800.0],["2019-05-31",28.7694,29.1365,28.5706,28.8306,128200.0],["2019-06-03",28.9377,29.3047,28.6012,28.8077,119500.0],["2019-06-04",29.1059,29.6565,28.953,29.6336,63700.0],["2019-06-05",29.5801,29.6106,29.1059,29.1747,127900.0],["2019-06-06",28.1806,28.2341,27.2247,28.1653,365900.0],["2019-06-07",28.1041,28.5477,27.89,28.2188,164900.0],["2019-06-10",28.2723,28.7083,28.2188,28.5782,103700.0],["2019-06-11",28.8,28.8459,28.4406,28.6547,93600.0],["2019-06-12",28.8,29.0142,28.5859,28.8536,130700.0],["2019-06-13",28.8612,29.1442,28.8153,28.8612,83500.0],["2019-06-14",28.8077,28.8765,28.6088,28.7388,108400.0],["2019-06-17",28.8459,28.8688,28.41,28.4635,130900.0],["2019-06-18",28.54,29.0371,28.4788,28.8994,99900.0],["2019-06-19",28.8841,29.2283,28.6012,28.6165,132000.0],["2019-06-20",28.7694,28.7694,28.2494,28.5553,135400.0],["2019-06-21",28.3565,28.7694,28.3335,28.3718,234400.0],["2019-06-24",28.3641,28.6853,28.1041,28.1194,109900.0],["2019-06-25",28.0047,28.2647,27.6835,28.1576,122200.0],["2019-06-26",28.3106,28.3335,27.9053,27.9206,136700.0],["2019-06-27",27.9435,28.4482,27.9435,28.4177,222700.0],["2019-06-28",28.54,28.7465,28.2418,28.6624,364700.0],["2019-07-01",28.9147,29.1365,28.8153,28.9453,182000.0],["2019-07-02",28.9453,28.9759,28.6394,28.8,99100.0],["2019-07-03",28.8383,28.9912,28.8383,28.9147,39300.0],["2019-07-05",28.953,29.1365,28.8765,29.06,121200.0],["2019-07-08",29.0524,29.1747,28.8077,28.9147,110200.0],["2019-07-09",28.7847,29.06,28.7236,28.9224,79500.0],["2019-07-10",28.9912,29.0294,28.5553,28.6318,76000.0],["2019-07-11",28.6318,28.8612,28.4941,28.7618,81300.0],["2019-07-12",28.7771,29.0294,28.7159,28.823,129400.0],["2019-07-15",28.8689,28.9453,28.2877,28.3871,59700.0],["2019-07-16",28.3871,28.4712,28.0735,28.2724,65900.0],["2019-07-17",28.1806,28.4865,28.0506,28.3106,78100.0],["2019-07-18",28.7694,29.2053,28.2647,28.7618,123400.0],["2019-07-19",28.5782,28.9071,28.54,28.5553,131500.0],["2019-07-22",28.4865,28.5782,28.2494,28.4559,79800.0],["2019-07-23",28.5018,28.5783,28.2341,28.4788,119000.0],["2019-07-24",28.3182,28.9912,28.3182,28.8612,132300.0],["2019-07-25",28.8688,29.0371,28.4482,28.6088,103400.0],["2019-07-26",28.6547,29.3124,28.6547,29.2206,117000.0],["2019-07-29",29.2053,29.32,28.7082,28.7541,88000.0],["2019-07-30",28.5859,29.3277,28.5859,29.32,111200.0],["2019-07-31",29.374,29.7128,29.2199,29.32,176600.0],["2019-08-01",29.243,29.6127,28.3881,28.4652,116400.0],["2019-08-02",28.4421,28.4421,27.9569,28.1032,97500.0],["2019-08-05",27.695,28.0493,27.1328,27.5487,161100.0],["2019-08-06",27.6257,27.7335,26.9787,27.3946,76400.0],["2019-08-07",27.0019,27.3022,26.6168,27.256,78800.0],["2019-08-08",27.3022,27.8952,27.3022,27.6565,125400.0],["2019-08-09",27.618,27.7104,27.2714,27.5102,89100.0],["2019-08-12",27.1944,27.4871,27.1405,27.4255,50100.0],["2019-08-13",27.3715,27.98,27.3715,27.5641,53000.0],["2019-08-14",27.0789,27.3484,26.6553,26.8709,86000.0],["2019-08-15",27.0789,27.179,26.6553,26.6553,66800.0],["2019-08-16",26.7631,27.3715,26.7631,27.2945,160900.0],["2019-08-19",27.6873,27.8028,27.464,27.5179,75600.0],["2019-08-20",27.3638,27.3715,26.8324,26.9248,93900.0],["2019-08-21",27.0712,27.179,26.8786,27.1174,86100.0],["2019-08-22",27.3176,27.5718,27.0096,27.179,72000.0],["2019-08-23",27.1482,27.1482,26.0777,26.224,113500.0],["2019-08-26",26.4242,26.5475,26.1624,26.4627,90900.0],["2019-08-27",26.6245,26.6245,25.7927,25.8158,65800.0],["2019-08-28",25.6772,26.509,25.6772,26.2548,59300.0],["2019-08-29",26.5244,26.7554,26.4858,26.5013,49100.0],["2019-08-30",26.5706,26.74,26.2548,26.3549,108200.0],["2019-09-03",26.1316,26.3472,25.6464,25.993,88100.0],["2019-09-04",26.3087,26.4627,25.9005,26.0469,79700.0],["2019-09-05",26.4165,27.0096,26.3703,26.4936,115400.0],["2019-09-06",26.6861,26.6938,26.2163,26.2702,140300.0],["2019-09-09",26.3857,27.2868,26.2933,27.1097,210800.0],["2019-09-10",27.1559,27.5102,27.1097,27.3484,200100.0],["2019-09-11",27.5564,28.1725,27.1944,28.057,285200.0],["2019-09-12",27.9338,28.8271,27.7643,28.6731,181500.0],["2019-09-13",28.6731,29.2045,28.6423,29.012,121800.0],["2019-09-16",28.7732,29.1737,28.6885,28.7963,112100.0],["2019-09-17",28.7578,28.7578,28.2649,28.6731,94400.0],["2019-09-18",29.0351,29.0351,28.3111,28.6885,180400.0],["2019-09-19",28.6192,29.1121,28.5422,28.6192,127000.0],["2019-09-20",28.65,28.8657,28.2803,28.5499,268800.0],["2019-09-23",28.4575,28.8426,28.1879,28.6808,131100.0],["2019-09-24",28.7116,28.7732,28.1186,28.3265,101000.0],["2019-09-25",28.3342,28.6577,28.3342,28.496,172200.0],["2019-09-26",28.496,28.5884,27.9415,27.98,70000.0],["2019-09-27",28.1648,28.6038,28.1417,28.3573,121100.0],["2019-09-30",28.3959,28.4575,28.1109,28.134,125900.0],["2019-10-01",28.288,28.5191,27.4794,27.6334,118600.0],["2019-10-02",27.3946,27.5641,27.1405,27.4563,116100.0],["2019-10-03",27.3715,27.3715,26.8247,27.1713,201100.0],["2019-10-04",27.256,27.4178,26.9865,27.4024,139400.0],["2019-10-07",27.3946,27.6873,27.2791,27.5256,66700.0],["2019-10-08",27.2483,27.3869,27.0712,27.102,87100.0],["2019-10-09",27.3176,27.4331,27.102,27.2637,97000.0],["2019-10-10",27.3253,27.6796,27.2637,27.3099,70900.0],["2019-10-11",27.5949,28.211,27.5949,27.7181,93300.0],["2019-10-14",27.5564,27.7181,27.3946,27.6796,65000.0],["2019-10-15",27.6488,28.0339,27.5718,27.8644,399800.0],["2019-10-16",27.9338,28.1109,27.7258,27.8721,205400.0],["2019-10-17",27.9415,28.0878,27.7797,27.9415,166400.0],["2019-10-18",27.7951,28.1648,27.7951,28.0031,181800.0],["2019-10-21",28.3034,28.5884,28.134,28.3265,83900.0],["2019-10-22",28.2726,28.9658,28.0108,28.6885,130900.0],["2019-10-23",28.4883,28.7886,28.3419,28.573,91500.0],["2019-10-24",28.4498,28.6038,27.6257,28.2726,96900.0],["2019-10-25",28.3342,29.2584,28.0801,28.1263,108600.0],["2019-10-28",28.134,29.1044,28.134,29.0659,111200.0],["2019-10-29",28.9427,29.243,28.9196,29.2122,104200.0],["2019-10-30",29.2045,29.3585,28.881,29.1814,63700.0],["2019-10-31",28.9812,29.0197,28.5653,29.0043,109900.0],["2019-11-01",29.1814,29.3971,28.8734,29.3971,79200.0],["2019-11-04",29.6127,29.6743,29.4125,29.605,83200.0],["2019-11-05",29.8052,30.0363,29.5126,29.836,97300.0],["2019-11-06",29.8671,29.8981,29.5335,29.7507,101200.0],["2019-11-07",29.9757,30.1619,29.6731,29.805,76200.0],["2019-11-08",29.6499,29.8826,29.5645,29.6964,49500.0],["2019-11-11",29.6188,29.805,29.5025,29.6343,63400.0],["2019-11-12",29.6576,29.8671,29.6188,29.7119,57100.0],["2019-11-13",29.4792,29.6266,29.2697,29.4404,67500.0],["2019-11-14",29.4171,29.6033,29.3396,29.4327,48400.0],["2019-11-15",29.6576,29.6654,29.3008,29.4016,120300.0],["2019-11-18",29.3939,29.4947,29.1611,29.3939,115700.0],["2019-11-19",29.6188,29.8671,29.4559,29.6266,83500.0],["2019-11-20",29.4326,29.7662,29.2232,29.4016,93700.0],["2019-11-21",29.5801,29.5801,29.0836,29.1922,75100.0],["2019-11-22",29.1999,29.324,29.068,29.1844,45500.0],["2019-11-25",29.2775,29.8593,29.1223,29.743,135400.0],["2019-11-26",29.6344,30.1386,29.6111,29.9291,168400.0],["2019-11-27",30.1464,30.7437,29.7895,30.3713,243400.0],["2019-11-29",30.2084,30.3093,29.262,29.262,926800.0],["2019-12-02",29.3085,29.7274,28.5871,29.7119,663100.0],["2019-12-03",29.3551,29.4094,28.3388,28.7888,247200.0],["2019-12-04",29.0448,29.2542,28.8974,28.9129,139400.0],["2019-12-05",29.0293,29.1689,28.8663,29.1068,152900.0],["2019-12-06",29.487,29.7352,29.3861,29.6421,263000.0],["2019-12-09",29.5878,29.5878,29.0758,29.2775,200700.0],["2019-12-10",29.3628,29.5413,29.1689,29.3628,84200.0],["2019-12-11",29.4404,29.5335,29.2232,29.3861,125100.0],["2019-12-12",29.4171,30.1696,29.2542,30.03,189400.0],["2019-12-13",29.9447,30.1464,29.6111,30.0765,160100.0],["2019-12-16",30.3558,30.5653,30.2938,30.4644,211000.0],["2019-12-17",30.4334,31.0928,30.4334,31.0928,164400.0],["2019-12-18",31.054,31.3023,30.8446,31.0695,289100.0],["2019-12-19",31.0928,31.4807,30.8601,31.4652,209900.0],["2019-12-20",31.5738,31.7212,31.4031,31.6513,1037500.0],["2019-12-23",31.7677,31.8065,31.1393,31.6513,419500.0],["2019-12-24",31.76,31.8143,31.3488,31.7134,82200.0],["2019-12-26",31.7134,31.76,31.4264,31.5738,95500.0],["2019-12-27",31.6126,31.7056,31.085,31.1859,144200.0],["2019-12-30",31.2945,31.4807,31.0307,31.3488,119500.0],["2019-12-31",31.1549,31.5117,31.1549,31.2557,153300.0],["2020-01-02",31.4264,31.6513,31.0152,31.4729,308500.0],["2020-01-03",31.085,31.5427,30.8989,31.4186,196600.0],["2020-01-06",32.2254,32.2254,30.9687,31.279,120400.0],["2020-01-07",31.1936,31.2557,30.8678,30.9532,100800.0],["2020-01-08",30.9532,31.4807,30.9532,31.279,206600.0],["2020-01-09",31.3566,31.566,31.2092,31.248,138100.0],["2020-01-10",31.1393,31.2092,30.8445,31.0385,139400.0],["2020-01-13",31.054,31.3178,30.9376,31.3178,110800.0],["2020-01-14",31.1937,31.31,30.992,31.054,256700.0],["2020-01-15",30.8989,31.023,30.6351,30.8368,144200.0],["2020-01-16",31.0307,31.2557,30.7204,31.1471,168400.0],["2020-01-17",31.2247,31.3953,30.9842,31.023,137600.0],["2020-01-21",30.8446,30.9532,30.4722,30.5342,102800.0],["2020-01-22",30.6196,30.6196,30.3713,30.4489,71000.0],["2020-01-23",30.4101,30.6661,30.061,30.6351,185400.0],["2020-01-24",30.7359,30.7359,29.9679,30.2162,82200.0],["2020-01-27",29.7042,30.0533,29.7042,29.7973,74700.0],["2020-01-28",29.9447,30.0455,29.3939,29.6033,163700.0],["2020-01-29",29.7352,29.8593,29.3396,29.4559,151700.0],["2020-01-30",29.3008,30.03,28.9517,29.9679,148600.0],["2020-01-31",29.7197,29.7197,29.0836,29.1611,137100.0],["2020-02-03",29.324,29.4714,29.2232,29.3939,202100.0],["2020-02-04",29.7507,29.9524,29.5568,29.774,109300.0],["2020-02-05",30.1231,30.4567,28.8508,30.3946,93500.0],["2020-02-06",30.511,30.6661,30.1696,30.1851,87300.0],["2020-02-07",30.0688,30.2395,29.6576,29.7662,65300.0],["2020-02-10",29.6576,29.7973,29.5801,29.7662,189900.0],["2020-02-11",29.9524,30.1929,29.9524,30.0145,58700.0],["2020-02-12",30.0145,30.1239,29.8269,30.0223,71700.0],["2020-02-13",29.9129,30.0848,29.7722,30.0692,56900.0],["2020-02-14",30.0379,30.1239,29.6707,29.741,84300.0],["2020-02-18",29.6316,29.7566,29.3503,29.4753,65400.0],["2020-02-19",29.4909,29.6238,29.3815,29.4206,42300.0],["2020-02-20",29.2721,29.6941,29.1158,29.6316,61800.0],["2020-02-21",29.6003,29.6472,29.2721,29.4753,99000.0],["2020-02-24",28.6314,28.8892,28.5141,28.7017,63500.0],["2020-02-25",28.6783,28.7408,27.7405,28.014,119000.0],["2020-02-26",28.1547,28.3657,27.553,27.5608,229000.0],["2020-02-27",27.1545,27.9046,26.92,26.9357,176700.0],["2020-02-28",26.1855,26.584,25.154,25.6854,226000.0],["2020-03-02",25.7245,26.9982,25.5291,26.9904,156900.0],["2020-03-03",26.6934,27.0451,25.8573,26.0136,202000.0],["2020-03-04",26.2636,26.584,25.6229,26.5059,140700.0],["2020-03-05",25.7245,25.9589,25.0446,25.4744,201000.0],["2020-03-06",24.5367,25.3728,24.1382,24.8883,200000.0],["2020-03-09",23.2552,24.2241,22.3331,22.5363,190700.0],["2020-03-10",23.0676,23.3489,22.1299,22.8879,233600.0],["2020-03-11",22.3018,22.5675,21.497,21.5204,324500.0],["2020-03-12",20.0748,20.7312,18.9808,19.3324,364400.0],["2020-03-13",20.2936,21.3016,19.5434,21.3016,293500.0],["2020-03-16",18.5901,20.1842,18.5901,19.5278,271800.0],["2020-03-17",19.9029,22.6144,19.2074,22.5519,275600.0],["2020-03-18",21.3094,22.1299,20.317,20.7546,204900.0],["2020-03-19",20.5749,21.747,20.0435,21.2235,290100.0],["2020-03-20",21.3016,22.5988,19.8403,20.2232,437200.0],["2020-03-23",20.1764,20.6296,18.6369,19.1292,244900.0],["2020-03-24",20.1373,20.653,18.8167,20.1217,240200.0],["2020-03-25",20.4733,21.2782,19.5356,20.2389,329100.0],["2020-03-26",20.4577,22.3409,20.4577,22.2237,221900.0],["2020-03-27",21.4188,21.6767,20.864,21.1375,225900.0],["2020-03-30",21.2469,21.4813,20.1295,21.3407,217400.0],["2020-03-31",21.1531,21.4032,20.7312,21.3485,276800.0],["2020-04-01",20.5514,20.9578,19.9576,20.2232,205500.0],["2020-04-02",20.0826,21.1219,20.0826,20.6452,182100.0],["2020-04-03",20.4967,20.7155,19.6528,20.0357,155600.0],["2020-04-06",20.8718,21.3798,19.9966,20.4342,197300.0],["2020-04-07",20.9734,21.325,19.7153,20.0591,190000.0],["2020-04-08",20.3014,21.2,19.9888,21.0515,191300.0],["2020-04-09",21.4813,23.0051,20.2779,22.9582,205100.0],["2020-04-13",22.8566,22.8566,21.4188,21.7783,143400.0],["2020-04-14",22.2706,22.7629,21.1922,21.5595,140500.0],["2020-04-15",20.7468,20.8484,19.9966,20.1217,154500.0],["2020-04-16",20.192,20.2623,19.223,19.6841,257600.0],["2020-04-17",20.0591,20.7468,20.0591,20.3405,240200.0],["2020-04-20",19.856,20.5983,19.856,20.3717,147700.0],["2020-04-21",19.7544,20.1529,19.3246,20.0826,100000.0],["2020-04-22",20.5749,20.6296,19.6215,19.8325,123100.0],["2020-04-23",19.8091,20.3717,19.6997,19.981,116000.0],["2020-04-24",19.9576,20.1764,19.5903,19.895,132300.0],["2020-04-27",20.0982,21.536,20.0591,21.2235,146500.0],["2020-04-28",21.9189,22.1221,21.3251,21.7392,140300.0],["2020-04-29",22.5128,23.4505,21.9658,22.8176,182500.0],["2020-04-30",21.1297,22.2159,20.6921,20.8718,347400.0],["2020-05-01",20.1607,20.6921,19.4262,19.981,254500.0],["2020-05-04",19.6137,19.6762,18.9652,19.4262,164100.0],["2020-05-05",19.645,19.9263,18.9573,19.0511,185200.0],["2020-05-06",19.1136,19.3871,18.3556,18.6604,279600.0],["2020-05-07",18.8479,19.1683,18.4885,18.5744,201500.0],["2020-05-08",19.0355,19.4809,18.973,19.3871,147500.0],["2020-05-11",18.9573,18.9573,17.9649,18.2306,241800.0],["2020-05-12",18.2306,18.4338,16.5974,16.6287,273700.0],["2020-05-13",16.4802,16.6287,15.6363,15.9645,220700.0],["2020-05-14",15.6285,16.0661,14.8236,16.0192,218500.0],["2020-05-15",15.9645,16.238,15.6988,16.1833,222600.0],["2020-05-18",16.8328,17.9577,16.8328,17.7992,256000.0],["2020-05-19",17.5378,17.7279,16.9675,17.015,170500.0],["2020-05-20",17.3715,18.1478,17.3477,17.8784,146400.0],["2020-05-21",17.7438,18.1795,17.5458,17.5933,133700.0],["2020-05-22",17.6329,17.6329,17.2368,17.5141,89700.0],["2020-05-26",18.2111,18.6627,18.0052,18.1399,258400.0],["2020-05-27",18.5438,19.5261,17.617,19.3597,273800.0],["2020-05-28",19.3914,19.3914,18.0686,18.1874,193900.0],["2020-05-29",17.8784,17.9022,17.316,17.617,206700.0],["2020-06-01",17.6329,18.0765,17.4903,17.625,136700.0],["2020-06-02",18.0052,18.4092,17.3477,17.4982,155100.0],["2020-06-03",17.926,19.1696,17.7042,18.734,226300.0],["2020-06-04",18.528,19.1379,18.3379,18.8924,171900.0],["2020-06-05",19.8509,20.8569,19.6211,20.4212,360500.0],["2020-06-08",20.8173,21.0391,20.3024,20.5875,187800.0],["2020-06-09",20.0172,20.6905,19.5895,20.1123,248800.0],["2020-06-10",20.1281,20.2311,19.035,19.0904,156900.0],["2020-06-11",18.0923,18.2983,17.3319,17.4665,204400.0],["2020-06-12",18.4092,18.4646,17.5061,17.9339,157600.0],["2020-06-15",17.4269,18.5201,17.2051,18.0686,257200.0],["2020-06-16",18.9241,19.1459,18.4646,18.7736,217800.0],["2020-06-17",18.8686,19.0508,17.9973,18.0369,180300.0],["2020-06-18",17.8151,18.5042,17.8151,18.0606,139300.0],["2020-06-19",18.2666,18.3616,17.5061,18.1953,1170700.0],["2020-06-22",17.9656,18.1953,17.7359,18.0844,176300.0],["2020-06-23",18.3617,18.4409,17.7359,17.8388,183100.0],["2020-06-24",17.617,17.6883,17.1418,17.3081,195600.0],["2020-06-25",17.2051,17.9893,17.2051,17.9814,183900.0],["2020-06-26",17.617,17.7359,17.0071,17.1576,334300.0],["2020-06-29",17.4507,18.3617,17.3477,18.2191,182200.0],["2020-06-30",18.021,19.1934,18.021,18.5755,194600.0],["2020-07-01",18.5834,18.8765,17.6804,17.7279,172900.0],["2020-07-02",18.227,18.5042,17.5458,17.6012,119700.0],["2020-07-06",18.1082,18.2428,17.617,17.72,141600.0],["2020-07-07",17.4507,17.4507,16.9992,17.1497,267100.0],["2020-07-08",17.0625,17.3398,16.714,17.1655,224100.0],["2020-07-09",17.0388,17.2131,16.2863,16.3813,195800.0],["2020-07-10",16.4368,17.3794,16.4368,17.3002,212100.0],["2020-07-13",17.5616,18.1478,16.9596,17.823,225900.0],["2020-07-14",17.7517,18.1715,17.4032,17.6012,231200.0],["2020-07-15",18.124,18.7023,18.124,18.425,147600.0],["2020-07-16",18.2349,18.6785,18.1002,18.3458,117600.0],["2020-07-17",18.2032,18.3537,17.9022,17.9339,173000.0],["2020-07-20",17.7596,17.9814,17.3477,17.4507,115000.0],["2020-07-21",17.7042,18.9082,17.7042,18.9003,223800.0],["2020-07-22",18.6864,18.7102,18.2349,18.4013,224900.0],["2020-07-23",18.2745,18.9241,18.2745,18.8211,109200.0],["2020-07-24",18.9241,19.0983,18.4567,18.5201,130500.0],["2020-07-27",18.4013,18.6151,18.0527,18.1636,99200.0],["2020-07-28",18.0923,18.3775,18.0448,18.1715,108600.0],["2020-07-29",18.1953,18.8449,17.9101,18.8449,90500.0],["2020-07-30",17.4269,18.1636,16.5397,16.7457,475700.0],["2020-07-31",16.8091,17.0705,16.4764,17.0309,296100.0],["2020-08-03",17.0863,17.0863,16.4447,16.4447,233300.0],["2020-08-04",16.2863,16.3576,15.502,15.7635,244100.0],["2020-08-05",15.914,16.4922,15.5654,16.3892,294500.0],["2020-08-06",16.4447,16.4685,15.8744,16.2546,122300.0],["2020-08-07",16.1041,16.9754,15.9536,16.9754,123600.0],["2020-08-10",16.9992,17.926,16.8724,17.4982,238100.0],["2020-08-11",17.8943,18.2983,17.6408,17.7675,139500.0],["2020-08-12",18.2649,18.2649,17.4387,17.7114,130300.0],["2020-08-13",17.4868,17.6312,17.206,17.2782,92000.0],["2020-08-14",17.0536,17.5831,16.9574,17.4788,87400.0],["2020-08-17",17.5028,17.5028,17.0536,17.2622,95600.0],["2020-08-18",17.3905,17.3905,16.7087,16.7408,83600.0],["2020-08-19",16.8772,17.0135,16.6686,16.7729,116300.0],["2020-08-20",16.5002,16.6847,16.444,16.5082,63300.0],["2020-08-21",16.3317,16.4841,16.051,16.2034,185600.0],["2020-08-24",16.4199,16.821,16.1151,16.7889,237500.0],["2020-08-25",16.9975,17.1018,16.5643,16.7167,114400.0],["2020-08-26",16.6766,16.6766,16.1793,16.2435,93400.0],["2020-08-27",16.4841,17.3103,16.2354,16.7007,157900.0],["2020-08-28",16.8371,16.9012,16.3558,16.5483,119300.0],["2020-08-31",16.4601,16.5884,16.1953,16.2034,150100.0],["2020-09-01",16.3397,16.3879,15.8825,16.2114,127900.0],["2020-09-02",16.1071,16.3478,16.067,16.2114,89700.0],["2020-09-03",16.2916,16.9413,16.1312,16.2756,114300.0],["2020-09-04",16.6766,16.7729,16.2756,16.5403,103800.0],["2020-09-08",16.46,16.46,16.0108,16.1552,180100.0],["2020-09-09",15.8905,16.3798,15.8424,15.9627,191400.0],["2020-09-10",15.9868,16.0429,15.5296,15.5616,153800.0],["2020-09-11",15.5215,15.8665,15.2969,15.4654,110900.0],["2020-09-14",15.4895,15.7622,15.4012,15.6499,117300.0],["2020-09-15",15.7542,15.9146,15.2247,15.2408,101500.0],["2020-09-16",15.313,15.4574,15.0964,15.2408,187100.0],["2020-09-17",15.2328,15.305,15.0001,15.1846,121200.0],["2020-09-18",15.329,15.5055,14.8878,15.3772,636900.0],["2020-09-21",14.96,15.2087,14.0135,14.1499,216500.0],["2020-09-22",14.2461,14.4547,13.6766,13.9012,159600.0],["2020-09-23",13.8852,14.2862,13.6204,13.6445,176400.0],["2020-09-24",13.837,14.6071,13.6445,14.0376,265400.0],["2020-09-25",13.7247,14.1258,13.7247,13.8691,220400.0],["2020-09-28",14.1017,14.6793,14.0376,14.4467,163300.0],["2020-09-29",14.3263,14.4306,14.0215,14.2702,109600.0],["2020-09-30",14.3985,14.583,14.0777,14.19,231600.0],["2020-10-01",14.1499,14.2862,13.8932,14.2862,177100.0],["2020-10-02",13.9654,14.8156,13.8932,14.7274,212900.0],["2020-10-05",14.9841,15.4895,14.7595,15.3932,223800.0],["2020-10-06",15.6258,16.075,15.3772,15.4333,232600.0],["2020-10-07",15.5135,15.8344,15.4173,15.706,191400.0],["2020-10-08",15.9226,16.0429,15.698,15.9948,147000.0],["2020-10-09",16.1953,16.1953,15.8183,15.8825,126900.0],["2020-10-12",15.8504,16.3076,15.7461,16.2435,121300.0],["2020-10-13",16.059,16.1633,15.6579,15.7702,187200.0],["2020-10-14",15.8264,15.9467,15.4814,15.5135,127000.0],["2020-10-15",15.321,15.9547,15.2809,15.8905,121500.0],["2020-10-16",15.7943,16.059,15.5777,15.9788,103800.0],["2020-10-19",16.1633,16.2595,15.9226,15.9627,109100.0],["2020-10-20",16.1873,16.6526,16.1552,16.4841,136100.0],["2020-10-21",16.4681,17.0777,16.1793,16.8371,186100.0],["2020-10-22",17.4788,17.6151,16.3638,17.0937,179400.0],["2020-10-23",17.3103,17.6552,17.0697,17.19,87800.0],["2020-10-26",16.8691,16.8691,16.3798,16.5884,185400.0],["2020-10-27",16.6526,16.6526,15.9948,16.0109,116600.0],["2020-10-28",15.6579,15.9948,15.3451,15.5536,139300.0],["2020-10-29",15.3932,15.9146,14.8397,15.8584,146600.0],["2020-10-30",15.7702,16.0911,15.7141,15.8745,118400.0],["2020-11-02",16.1231,16.3477,15.9467,16.2595,135300.0],["2020-11-03",16.7167,16.9654,16.3638,16.8772,119800.0],["2020-11-04",16.3975,16.3975,15.4545,15.6089,206600.0],["2020-11-05",15.5927,16.1374,15.5927,16.0154,111900.0],["2020-11-06",16.1048,16.1048,15.4951,15.5276,129900.0],["2020-11-09",16.7227,19.0884,16.365,18.5031,224700.0],["2020-11-10",18.6901,19.6738,18.6901,19.4705,195200.0],["2020-11-11",19.5274,19.5274,18.2836,18.6494,154500.0],["2020-11-12",18.2511,18.2836,17.7877,18.1291,189500.0],["2020-11-13",18.3568,18.625,18.1373,18.4299,169100.0],["2020-11-16",19.0803,19.7388,18.9177,19.4055,201200.0],["2020-11-17",19.1535,19.2998,18.5356,19.2104,136900.0],["2020-11-18",19.373,19.4299,18.7145,18.7714,125600.0],["2020-11-19",18.9258,19.4949,18.5437,19.064,197900.0],["2020-11-20",18.7145,18.9421,18.5194,18.8445,743000.0],["2020-11-23",19.2754,19.4705,18.56,19.0722,189900.0],["2020-11-24",19.4868,20.316,19.1941,20.0315,208200.0],["2020-11-25",19.7551,19.877,19.3567,19.4787,102600.0],["2020-11-27",19.3892,19.8933,18.8364,19.0478,59600.0],["2020-11-30",18.8283,18.9502,18.1047,18.2023,150800.0],["2020-12-01",18.8364,18.9096,18.4543,18.6413,109800.0],["2020-12-02",18.5437,19.064,18.1779,18.9746,99600.0],["2020-12-03",18.8689,19.2023,18.56,18.7958,101900.0],["2020-12-04",19.0722,19.56,19.0153,19.5274,83700.0],["2020-12-07",19.4624,19.4624,19.1291,19.3648,86300.0],["2020-12-08",19.0803,19.6169,19.0803,19.5356,99400.0],["2020-12-09",19.8201,19.9177,19.3323,19.438,120300.0],["2020-12-10",19.1616,19.5925,19.0559,19.56,114300.0],["2020-12-11",18.9909,19.5518,18.7063,19.2998,107400.0],["2020-12-14",19.7225,19.7225,19.3242,19.5356,123300.0],["2020-12-15",19.1941,20.0559,19.1941,19.8445,129000.0],["2020-12-16",20.0477,20.0477,19.69,19.7469,143500.0],["2020-12-17",19.7632,19.7632,19.3405,19.5274,172100.0],["2020-12-18",19.56,19.7957,19.1128,19.5762,757900.0],["2020-12-21",19.4299,19.6331,19.0803,19.4949,402600.0],["2020-12-22",19.4868,19.4868,18.8202,18.8364,161900.0],["2020-12-23",19.121,19.5518,18.8608,19.3567,92900.0],["2020-12-24",19.3974,19.8445,19.1453,19.7957,95600.0],["2020-12-28",19.7063,20.503,19.625,20.1372,215900.0],["2020-12-29",19.9583,20.2347,19.4461,19.5437,123200.0],["2020-12-30",19.1941,19.9827,19.1941,19.877,129800.0],["2020-12-31",19.9014,20.2916,19.7551,20.1941,115600.0],["2021-01-04",20.8444,20.8444,19.6738,20.0315,228900.0],["2021-01-05",20.0477,20.8526,19.9502,20.5843,145000.0],["2021-01-06",21.1696,23.0069,20.6168,22.7468,432900.0],["2021-01-07",23.6573,23.6573,22.5923,22.6736,140200.0],["2021-01-08",22.5517,22.7386,21.7224,22.2509,122700.0],["2021-01-11",21.3566,22.3809,21.2672,22.3403,125100.0],["2021-01-12",22.2996,22.8687,22.2996,22.7468,105200.0],["2021-01-13",22.2996,22.6655,22.194,22.4297,102700.0],["2021-01-14",22.6899,23.4053,22.4622,23.1614,108100.0],["2021-01-15",22.7712,23.2102,22.6574,22.9988,122700.0],["2021-01-19",23.2915,23.3565,22.9582,23.2915,135400.0],["2021-01-20",23.2346,23.4378,22.8443,23.0069,119100.0],["2021-01-21",22.9419,23.1695,22.4948,22.6004,106100.0],["2021-01-22",22.324,23.072,22.1777,22.9988,98200.0],["2021-01-25",22.6899,22.885,22.1614,22.7712,116900.0],["2021-01-26",22.9825,22.9825,22.3972,22.5923,131800.0],["2021-01-27",22.0476,22.5029,21.6493,21.9989,151100.0],["2021-01-28",22.7956,22.7956,20.3567,21.5517,316500.0],["2021-01-29",21.3078,21.7631,20.503,20.6493,189400.0],["2021-02-01",21.0721,21.446,20.4054,21.3485,166000.0],["2021-02-02",21.6411,21.9663,21.2834,21.9094,95200.0],["2021-02-03",21.7468,21.8444,21.2672,21.6005,138300.0],["2021-02-04",21.6249,22.6086,21.6249,22.4785,114100.0],["2021-02-05",22.6574,22.9663,22.0801,22.4216,95000.0],["2021-02-08",22.511,23.0151,22.511,22.9907,77900.0],["2021-02-09",22.7061,23.4622,22.6492,23.4541,99100.0],["2021-02-10",23.6347,23.8399,23.2324,23.257,104500.0],["2021-02-11",23.2981,23.5526,22.4115,22.9615,121200.0],["2021-02-12",22.7563,23.1503,22.6249,22.8548,91600.0],["2021-02-16",22.9861,23.2242,22.8794,22.9779,107300.0],["2021-02-17",22.8712,23.3309,22.8712,23.06,95800.0],["2021-02-18",22.8794,23.1175,22.6167,22.6413,161100.0],["2021-02-19",22.7645,23.2488,22.7645,23.1503,172200.0],["2021-02-22",23.0436,24.0041,23.0436,23.7906,229300.0],["2021-02-23",24.0369,24.5869,23.6347,23.8399,176600.0],["2021-02-24",24.3817,24.628,24.0862,24.3571,153300.0],["2021-02-25",25.5146,25.5146,24.0041,24.1601,120500.0],["2021-02-26",23.8892,24.2257,23.569,23.7086,140000.0],["2021-03-01",24.2011,24.5377,23.963,24.3817,110300.0],["2021-03-02",24.2422,24.5131,24.0615,24.1601,67600.0],["2021-03-03",24.2668,25.5803,24.2668,24.9728,176300.0],["2021-03-04",25.0467,25.9333,24.8661,25.2191,142700.0],["2021-03-05",25.5967,26.3602,25.0713,26.3519,236100.0],["2021-03-08",26.7624,27.764,26.6721,27.5669,176600.0],["2021-03-09",28.2565,28.2565,26.6146,27.296,143900.0],["2021-03-10",27.3124,28.2565,26.5244,28.117,163600.0],["2021-03-11",28.0595,28.1744,27.7147,27.9774,104900.0],["2021-03-12",28.1908,28.8968,27.9528,28.7327,260400.0],["2021-03-15",28.8804,29.3894,27.3945,27.7393,150600.0],["2021-03-16",27.3617,27.6819,26.8609,27.4274,122100.0],["2021-03-17",27.8296,28.199,27.0087,27.5259,125700.0],["2021-03-18",27.764,28.7409,27.5669,27.805,128400.0],["2021-03-19",27.2304,28.0102,26.6967,27.9528,770400.0],["2021-03-22",27.5341,27.5341,26.4751,26.7132,177600.0],["2021-03-23",26.6639,27.1236,25.7609,25.9743,162200.0],["2021-03-24",26.434,27.3863,26.3109,26.6311,185900.0],["2021-03-25",26.549,27.4602,25.9907,27.0908,138400.0],["2021-03-26",27.4848,28.2155,27.2304,28.1498,118500.0],["2021-03-29",27.6572,28.0349,27.2796,27.3453,148100.0],["2021-03-30",27.4684,28.1005,26.0564,27.4766,104800.0],["2021-03-31",27.5177,28.0841,27.2468,27.5013,197200.0],["2021-04-01",27.2878,27.5423,26.8609,27.493,73600.0],["2021-04-05",27.9856,28.1662,27.3945,27.7804,93800.0],["2021-04-06",27.7229,27.961,27.3945,27.5095,90100.0],["2021-04-07",27.5423,27.7804,26.9841,27.2221,112700.0],["2021-04-08",27.2878,27.3371,26.59,27.1318,181600.0],["2021-04-09",27.2714,27.4848,27.0415,27.3289,90000.0],["2021-04-12",27.7722,27.7722,27.2796,27.493,60400.0],["2021-04-13",27.296,27.296,26.6967,26.6967,67300.0],["2021-04-14",26.5326,27.5095,26.5326,27.2057,54500.0],["2021-04-15",27.2057,27.2057,26.5818,27.2057,61800.0],["2021-04-16",27.5916,27.9692,26.9102,27.2386,67700.0],["2021-04-19",27.1154,27.4602,26.6064,26.943,94900.0],["2021-04-20",27.493,27.493,25.8676,25.9169,122800.0],["2021-04-21",25.7198,26.7132,25.4571,26.5654,97500.0],["2021-04-22",25.2847,26.5408,25.1123,26.0318,101300.0],["2021-04-23",26.1796,27.6162,26.1631,27.3781,177100.0],["2021-04-26",27.7393,27.7804,26.7542,27.0005,100000.0],["2021-04-27",27.0908,27.5505,26.4423,27.0087,116800.0],["2021-04-28",27.0908,27.3207,26.7706,26.9266,56400.0],["2021-04-29",27.3289,27.6901,26.9512,27.1565,88200.0],["2021-04-30",26.9266,27.7722,26.9266,27.0497,167300.0],["2021-05-03",27.2632,27.6572,26.9841,27.5341,175400.0],["2021-05-04",27.2139,28.0841,27.2139,27.7968,103300.0],["2021-05-05",27.9375,27.9375,27.3995,27.6726,84100.0],["2021-05-06",27.7306,28.1527,27.4326,28.1445,104200.0],["2021-05-07",27.8465,28.2272,27.6643,28.1776,122600.0],["2021-05-10",28.2107,28.7074,27.4243,27.4822,250100.0],["2021-05-11",27.0932,27.7223,26.9939,27.0766,68300.0],["2021-05-12",27.2505,27.5319,26.5303,26.6296,93300.0],["2021-05-13",26.4227,28.0865,26.4227,27.8547,144600.0],["2021-05-14",28.3928,28.3928,27.7389,28.07,66900.0],["2021-05-17",28.2935,28.31,27.5319,28.2521,158600.0],["2021-05-18",28.2024,28.3845,27.7885,27.7885,131100.0],["2021-05-19",27.4822,27.863,27.1097,27.7968,137200.0],["2021-05-20",27.9292,27.9789,27.4905,27.863,122700.0],["2021-05-21",28.1196,28.6742,27.5485,28.517,86600.0],["2021-05-24",28.608,28.608,28.1196,28.2686,96600.0],["2021-05-25",28.2355,28.4921,27.2091,27.3001,126600.0],["2021-05-26",27.3995,27.8796,27.2173,27.7885,81200.0],["2021-05-27",28.1941,28.4507,27.9955,28.1941,123600.0],["2021-05-28",28.3017,28.3017,27.714,28.0865,67200.0],["2021-06-01",28.3514,28.5335,28.0203,28.1362,200400.0],["2021-06-02",28.3017,28.3017,27.8713,27.9623,83000.0],["2021-06-03",28.0203,28.1196,27.6892,28.0534,87300.0],["2021-06-04",27.9292,28.1445,27.6726,28.0617,73200.0],["2021-06-07",28.1445,28.3514,27.7389,28.2852,121700.0],["2021-06-08",28.1693,28.5252,27.9706,28.31,110700.0],["2021-06-09",28.1362,28.2107,27.7306,27.8299,121100.0],["2021-06-10",28.0617,28.0617,27.3746,27.4408,85400.0],["2021-06-11",27.623,27.7637,27.4491,27.6395,84800.0],["2021-06-14",27.6561,27.8465,27.2919,27.4491,130300.0],["2021-06-15",27.4822,27.9955,27.3084,27.8465,107600.0],["2021-06-16",27.8299,28.5004,27.3912,28.219,143300.0],["2021-06-17",28.31,28.31,26.8035,26.8448,202800.0],["2021-06-18",26.2985,26.729,25.479,25.5452,350700.0],["2021-06-21",25.8681,26.8697,25.686,26.671,128500.0],["2021-06-22",26.6545,26.6545,26.0585,26.3565,130800.0],["2021-06-23",26.4889,26.6131,26.133,26.2075,168700.0],["2021-06-24",26.3978,26.8035,26.2075,26.7952,65500.0],["2021-06-25",26.8283,27.1346,26.8117,26.8862,271300.0],["2021-06-28",26.7786,26.7786,25.7687,25.9757,106000.0],["2021-06-29",26.2654,26.2737,25.777,25.8681,60700.0],["2021-06-30",25.686,26.0585,25.6777,25.9095,90600.0],["2021-07-01",26.2737,26.282,25.7936,26.0171,99600.0],["2021-07-02",26.0171,26.0171,25.4376,25.5535,62800.0],["2021-07-06",25.5039,25.5039,24.5767,24.8747,92700.0],["2021-07-07",24.6181,25.2224,24.5685,24.8913,143800.0],["2021-07-08",24.3367,24.8085,23.9973,24.3781,173000.0],["2021-07-09",24.9824,25.2969,24.792,25.2721,144200.0],["2021-07-12",24.9824,25.6032,24.8582,25.5121,129400.0],["2021-07-13",25.6032,25.6942,24.9244,25.0651,107200.0],["2021-07-14",25.0486,25.33,24.8416,25.0651,75500.0],["2021-07-15",24.792,25.4045,24.3615,25.2886,97100.0],["2021-07-16",25.5287,25.5287,24.6347,24.7257,80000.0],["2021-07-19",24.0884,24.4112,23.6248,23.9311,150100.0],["2021-07-20",23.9062,25.09,23.451,24.4857,139700.0],["2021-07-21",24.8665,25.1727,24.5933,24.8913,94200.0],["2021-07-22",24.8168,24.8168,23.5089,23.749,113500.0],["2021-07-23",23.7904,25.4376,23.6993,24.2208,132700.0],["2021-07-26",24.1215,24.7754,24.1215,24.5271,87000.0],["2021-07-27",24.2291,24.7092,24.2042,24.494,60900.0],["2021-07-28",24.6761,24.9741,24.3119,24.6512,73600.0],["2021-07-29",24.9492,25.1727,24.6347,24.6512,72800.0],["2021-07-30",24.6347,24.9824,24.3201,24.3781,122300.0],["2021-08-02",24.5436,25.1148,24.1132,24.1546,125800.0],["2021-08-03",24.4857,24.7423,23.8483,24.6512,132000.0],["2021-08-04",24.3337,24.4089,23.9911,24.0245,112900.0],["2021-08-05",24.1331,24.5342,24.0997,24.5175,107700.0],["2021-08-06",25.0106,25.3782,24.5426,25.1108,127700.0],["2021-08-09",25.0774,25.2445,24.7933,24.8601,110900.0],["2021-08-10",24.8351,25.3866,24.693,25.278,145300.0],["2021-08-11",25.42,25.8295,23.849,25.7543,85000.0],["2021-08-12",25.771,25.7793,25.3782,25.5621,72300.0],["2021-08-13",25.6373,25.6373,25.3197,25.4869,47000.0],["2021-08-16",25.2278,25.4367,24.7181,25.2529,57000.0],["2021-08-17",25.4117,25.5621,24.8601,25.1359,54200.0],["2021-08-18",24.9938,25.4367,24.8518,24.9103,59200.0],["2021-08-19",25.0022,25.8211,24.4674,24.7933,110000.0],["2021-08-20",24.6262,25.186,24.4674,25.0774,99200.0],["2021-08-23",25.2696,25.3866,24.8267,25.0022,67600.0],["2021-08-24",25.0273,25.2111,24.8184,25.0022,61100.0],["2021-08-25",24.9771,25.42,24.9771,25.0691,106300.0],["2021-08-26",25.0941,25.3197,24.7097,24.7599,81400.0],["2021-08-27",25.0941,25.5287,24.7348,25.4618,96000.0],["2021-08-30",25.5621,25.5955,24.7682,24.8267,77800.0],["2021-08-31",24.8769,25.1276,24.668,24.9019,92000.0],["2021-09-01",24.9437,25.0273,24.434,24.8434,67600.0],["2021-09-02",24.8017,25.044,24.5677,24.6011,65500.0],["2021-09-03",24.693,24.7097,24.2668,24.4089,76700.0],["2021-09-07",25.0607,25.0607,24.0914,24.1331,80600.0],["2021-09-08",23.9994,24.2167,23.7822,23.9242,83500.0],["2021-09-09",23.8156,24.1081,23.7237,23.8323,95500.0],["2021-09-10",23.9326,23.9326,23.1972,23.2557,106800.0],["2021-09-13",23.4813,23.707,23.3393,23.5983,118100.0],["2021-09-14",23.6986,23.6986,22.9716,23.1555,129300.0],["2021-09-15",23.1304,23.4646,23.0886,23.2557,158800.0],["2021-09-16",23.2724,23.4479,22.8296,23.0385,135400.0],["2021-09-17",23.1889,23.6735,23.005,23.6151,528000.0],["2021-09-20",23.0301,23.0301,22.5789,22.9131,170000.0],["2021-09-21",23.1471,23.1972,22.6206,22.6624,183700.0],["2021-09-22",22.9382,23.3644,22.9382,23.0301,105000.0],["2021-09-23",23.3142,23.8657,23.122,23.4897,150800.0],["2021-09-24",24.0162,24.0329,23.356,23.7404,157700.0],["2021-09-27",24.0412,25.1025,23.9577,24.7181,121800.0],["2021-09-28",24.8518,25.278,24.3253,24.4674,90500.0],["2021-09-29",24.4925,25.1359,24.3504,24.8852,102800.0],["2021-09-30",24.9855,25.1108,24.5844,24.6262,114100.0],["2021-10-01",24.81,25.4367,24.693,25.0691,137100.0],["2021-10-04",25.1108,25.7041,24.81,25.0189,93700.0],["2021-10-05",25.1777,25.2445,24.8601,25.0189,163800.0],["2021-10-06",24.927,25.3197,24.7097,25.3197,100500.0],["2021-10-07",25.395,25.654,25.3699,25.6373,86800.0],["2021-10-08",25.6707,25.8378,25.5454,25.7125,40900.0],["2021-10-11",25.8378,25.8796,25.303,25.3365,63900.0],["2021-10-12",25.2445,25.5621,25.1693,25.4618,66700.0],["2021-10-13",25.4534,25.4534,24.8351,25.1443,59400.0],["2021-10-14",25.4869,25.5287,25.044,25.4785,54200.0],["2021-10-15",25.9465,25.9465,25.2696,25.303,116200.0],["2021-10-18",25.3114,25.7292,25.186,25.3532,92000.0],["2021-10-19",25.3615,25.5454,25.1192,25.5287,91100.0],["2021-10-20",25.42,25.9047,25.42,25.8295,65600.0],["2021-10-21",26.6066,26.6066,25.6958,25.888,104200.0],["2021-10-22",25.7292,26.3559,25.7292,26.3225,79400.0],["2021-10-25",26.2306,26.3894,26.0885,26.3727,90300.0],["2021-10-26",26.0468,26.5398,26.0468,26.3476,102700.0],["2021-10-27",26.2055,26.2055,25.2696,25.3197,73800.0],["2021-10-28",25.6373,25.9214,25.303,25.537,86800.0],["2021-10-29",25.4367,25.6791,25.1443,25.537,74300.0],["2021-11-01",25.7961,26.6233,25.6039,26.5983,101100.0],["2021-11-02",26.2055,26.8072,26.0802,26.1387,76800.0],["2021-11-03",26.0712,26.8556,25.9531,26.7291,103800.0],["2021-11-04",26.7206,26.7206,25.8435,26.1893,117500.0],["2021-11-05",26.7291,27.1592,26.476,27.0749,91400.0],["2021-11-08",26.9315,27.2605,26.7544,27.1846,68100.0],["2021-11-09",27.0243,27.3532,26.8134,27.1677,67900.0],["2021-11-10",27.1086,27.446,26.8978,27.2773,71300.0],["2021-11-11",27.3617,27.6063,26.7713,27.4545,59900.0],["2021-11-12",27.0665,27.5557,27.0243,27.2352,43000.0],["2021-11-15",27.3954,27.3954,26.9906,27.1002,74000.0],["2021-11-16",27.1761,27.2099,26.8219,27.0833,69400.0],["2021-11-17",26.8893,26.9146,26.4254,26.8387,115800.0],["2021-11-18",27.0243,27.2352,26.611,27.1171,86300.0],["2021-11-19",26.805,26.864,26.4507,26.7544,101300.0],["2021-11-22",27.0243,27.7581,27.0243,27.1255,109400.0],["2021-11-23",27.2858,27.581,27.2858,27.4882,63600.0],["2021-11-24",27.3617,27.5388,27.193,27.2267,44600.0],["2021-11-26",26.2568,26.4676,25.1265,25.7169,112800.0],["2021-11-29",26.1893,26.4254,25.388,25.388,96500.0],["2021-11-30",25.0084,25.4302,24.8482,25.2277,128900.0],["2021-12-01",25.776,26.1302,25.0253,25.0759,108500.0],["2021-12-02",25.3627,26.0965,25.1771,25.9194,113700.0],["2021-12-03",25.9447,25.9447,25.2446,25.3627,79800.0],["2021-12-06",25.7844,26.6279,25.5989,26.3833,138800.0],["2021-12-07",26.611,26.9484,26.0206,26.2314,121600.0],["2021-12-08",26.2821,26.4592,26.0543,26.1387,67900.0],["2021-12-09",25.9194,26.1977,25.6748,25.7422,55900.0],["2021-12-10",25.9194,26.1049,25.5736,25.9194,92800.0],["2021-12-13",25.7507,25.8772,25.1603,25.4386,169400.0],["2021-12-14",25.4808,26.2314,25.4808,25.6663,206100.0],["2021-12-15",25.7929,26.4086,25.3458,25.4555,381000.0],["2021-12-16",25.8772,26.4086,25.1012,25.8182,140500.0],["2021-12-17",25.5736,26.8219,24.8819,26.5014,886900.0],["2021-12-20",26.0796,26.0796,24.7976,25.194,288600.0],["2021-12-21",25.5398,26.5182,25.3205,25.9868,140800.0],["2021-12-22",25.835,26.223,25.7928,26.1893,79700.0],["2021-12-23",26.4423,26.8134,26.2146,26.3664,105800.0],["2021-12-27",26.3748,27.2605,26.2061,26.6447,70200.0],["2021-12-28",26.5351,27.0665,25.9868,26.6953,85600.0],["2021-12-29",26.7797,26.7797,26.4676,26.6869,90500.0],["2021-12-30",26.7375,26.8556,26.4001,26.5267,86500.0],["2021-12-31",26.6869,26.7375,26.3158,26.5857,73300.0],["2022-01-03",26.7375,27.4376,26.7375,27.1086,118600.0],["2022-01-04",27.3448,28.0449,27.2858,27.6822,169500.0],["2022-01-05",27.8762,28.1377,27.5725,27.6063,95500.0],["2022-01-06",27.9605,28.5425,27.7497,28.5425,196200.0],["2022-01-07",28.5678,28.669,28.2473,28.5509,156300.0],["2022-01-10",28.669,28.8462,28.2557,28.5594,117100.0],["2022-01-11",28.6775,28.6775,27.8087,28.2979,73400.0],["2022-01-12",28.2136,28.4413,27.7412,28.0702,144200.0],["2022-01-13",27.969,28.4835,27.9268,28.3317,91900.0],["2022-01-14",27.969,28.7112,27.6231,28.5256,105800.0],["2022-01-18",28.5678,28.61,28.0702,28.1377,102900.0],["2022-01-19",28.2979,28.4666,27.4123,27.5304,85500.0],["2022-01-20",27.5135,27.9774,26.9568,27.058,95100.0],["2022-01-21",26.7628,27.893,26.7628,27.0412,187800.0],["2022-01-24",26.6869,27.8256,26.6869,27.6147,189300.0],["2022-01-25",27.4882,27.9774,26.8809,27.7328,82000.0],["2022-01-26",27.9268,28.1714,26.7797,27.2267,116800.0],["2022-01-27",26.0712,27.3701,25.5904,25.9025,147300.0],["2022-01-28",25.6073,26.164,24.941,25.7507,173900.0],["2022-01-31",25.5145,26.2568,25.2277,25.9868,226500.0],["2022-02-01",25.9447,26.3917,25.5651,26.2736,157900.0],["2022-02-02",26.1555,26.3242,25.7591,26.0628,132400.0],["2022-02-03",26.1049,26.552,25.9531,26.1555,125000.0],["2022-02-04",26.2905,26.5267,25.97,26.3748,106600.0],["2022-02-07",26.5688,27.193,26.1555,26.358,125800.0],["2022-02-08",26.5941,27.1255,26.2483,27.0496,101000.0],["2022-02-09",27.1688,27.1688,26.3091,26.4708,92400.0],["2022-02-10",26.3772,26.7262,26.1559,26.4453,132000.0],["2022-02-11",26.3431,26.9304,26.3431,26.6325,104700.0],["2022-02-14",26.8623,27.0156,26.0027,26.3346,180400.0],["2022-02-15",26.641,27.0751,26.5474,26.7857,106000.0],["2022-02-16",26.641,27.0496,26.5474,26.7772,53700.0],["2022-02-17",26.5644,26.5644,26.1474,26.3687,70100.0],["2022-02-18",26.258,26.8028,26.258,26.6581,68800.0],["2022-02-22",26.4453,26.8453,26.3091,26.4197,90800.0],["2022-02-23",26.7091,26.7857,26.0282,26.224,88900.0],["2022-02-24",25.6197,25.9516,25.0153,25.6963,140000.0],["2022-02-25",25.8154,26.641,25.8154,26.5389,90500.0],["2022-02-28",26.2155,26.5815,26.1559,26.4623,114300.0],["2022-03-01",26.2495,26.3857,25.2366,25.5005,202300.0],["2022-03-02",25.7644,26.5219,25.3473,26.2495,106600.0],["2022-03-03",26.1218,26.607,25.9857,26.5219,134400.0],["2022-03-04",26.1133,26.1729,25.7899,25.9431,366000.0],["2022-03-07",25.9005,26.0793,25.2452,25.3558,171200.0],["2022-03-08",25.6026,25.9091,25.3218,25.3303,172200.0],["2022-03-09",25.8325,26.207,25.5431,25.6622,90000.0],["2022-03-10",25.6197,25.841,25.3728,25.8239,142000.0],["2022-03-11",26.0452,26.5474,25.9346,26.2495,109500.0],["2022-03-14",26.59,27.0496,26.4368,26.7091,125300.0],["2022-03-15",26.7432,27.0666,26.2495,26.5134,102700.0],["2022-03-16",26.7176,27.0241,26.5474,26.8198,147300.0],["2022-03-17",26.5815,26.7687,26.1984,26.5219,71600.0],["2022-03-18",26.3857,26.5815,25.7388,26.2325,355300.0],["2022-03-21",26.5389,26.7006,25.9431,26.1218,123600.0],["2022-03-22",26.6155,26.973,26.2921,26.4453,106700.0],["2022-03-23",26.4368,26.4368,25.5516,25.5771,121200.0],["2022-03-24",25.6537,25.7729,25.3218,25.5601,91000.0],["2022-03-25",25.7388,26.0793,23.8408,25.9942,118100.0],["2022-03-28",25.6878,25.9005,25.4069,25.7473,83100.0],["2022-03-29",26.0197,26.1984,25.7558,26.1389,180600.0],["2022-03-30",26.1984,26.1984,25.2707,25.4324,125600.0],["2022-03-31",25.4324,25.6112,25.0409,25.1771,144100.0],["2022-04-01",25.2622,25.4324,24.9302,25.2962,180300.0],["2022-04-04",25.3813,25.3813,24.8536,24.9132,95200.0],["2022-04-05",25.0494,25.0749,24.6919,24.7515,182100.0],["2022-04-06",24.6238,24.8366,24.2663,24.3344,222300.0],["2022-04-07",24.3259,24.5727,23.7982,23.9769,172000.0],["2022-04-08",24.1472,24.1982,23.7471,24.045,195500.0],["2022-04-11",24.1727,24.4451,23.7897,23.8237,205500.0],["2022-04-12",23.9599,24.1302,23.4918,23.5939,191000.0],["2022-04-13",23.5173,24.0365,23.4833,23.9855,470900.0],["2022-04-14",24.1387,24.5557,23.7046,23.7982,169200.0],["2022-04-18",23.6961,24.0535,23.5854,23.8918,122900.0],["2022-04-19",23.994,24.6494,23.994,24.6238,180600.0],["2022-04-20",24.743,25.2196,24.6919,25.0494,171200.0],["2022-04-21",25.5346,25.8495,25.0324,25.0579,237700.0],["2022-04-22",25.143,25.3473,24.5217,24.5472,196600.0],["2022-04-25",24.5387,24.8877,24.045,24.8366,283300.0],["2022-04-26",24.6579,24.8962,24.3685,24.4621,198000.0],["2022-04-27",24.5217,24.6153,24.1472,24.2493,202400.0],["2022-04-28",24.5047,24.76,24.2068,24.6834,141700.0],["2022-04-29",24.5217,24.726,23.9514,24.0535,183400.0],["2022-05-02",24.1727,24.5217,23.9599,24.3515,232400.0],["2022-05-03",24.3429,24.5472,24.045,24.3515,154300.0],["2022-05-04",24.5149,25.1944,24.3514,25.1256,184500.0],["2022-05-05",24.8589,24.9966,24.3084,24.6181,117600.0],["2022-05-06",24.5321,24.6697,24.0246,24.3859,221000.0],["2022-05-09",24.1364,24.6009,23.9472,24.2826,153600.0],["2022-05-10",24.4203,24.5407,23.5601,23.8525,185200.0],["2022-05-11",23.9214,24.3859,23.6805,23.7321,212300.0],["2022-05-12",23.8009,23.8267,23.2934,23.7407,175500.0],["2022-05-13",23.8698,23.8698,23.4655,23.6891,142200.0],["2022-05-16",23.5257,23.8956,23.2418,23.4827,192700.0],["2022-05-17",23.8784,24.1794,23.7751,24.1192,174900.0],["2022-05-18",24.0246,24.3428,23.8181,23.9128,280400.0],["2022-05-19",23.8009,24.2224,23.6203,23.6289,278700.0],["2022-05-20",23.7579,24.0418,23.5171,24.016,502700.0],["2022-05-23",24.231,24.7471,24.102,24.4461,285900.0],["2022-05-24",24.4375,24.6267,23.8698,24.5407,184200.0],["2022-05-25",24.4977,24.8589,24.4203,24.5923,148600.0],["2022-05-26",24.7213,25.0568,24.6611,24.8762,121000.0],["2022-05-27",24.9622,25.2374,24.8762,25.2116,86500.0],["2022-05-31",25.0138,25.3665,24.8331,25.2976,151500.0],["2022-06-01",25.3578,25.5385,24.7299,24.902,123200.0],["2022-06-02",24.9192,25.1256,24.6955,25.117,243200.0],["2022-06-03",24.9708,25.2718,24.8589,24.8848,176300.0],["2022-06-06",25.117,25.117,24.7901,24.8762,166500.0],["2022-06-07",25.1944,25.1944,24.5837,24.9192,92900.0],["2022-06-08",24.7299,24.8934,24.3859,24.4805,99800.0],["2022-06-09",24.4891,24.6267,24.0418,24.059,135100.0],["2022-06-10",23.7063,24.4289,23.4483,23.6031,121600.0],["2022-06-13",23.2332,23.7923,23.2332,23.4483,216300.0],["2022-06-14",23.5601,24.2568,23.4999,23.6805,184800.0],["2022-06-15",23.7665,24.4633,23.6547,23.8525,167800.0],["2022-06-16",23.5257,23.6977,23.2332,23.4483,240300.0],["2022-06-17",23.5687,23.973,23.4913,23.5687,413800.0],["2022-06-21",24.0074,24.2998,23.8095,24.188,162900.0],["2022-06-22",23.9644,24.1364,23.9042,24.016,113700.0],["2022-06-23",23.9386,24.016,23.4741,23.7149,134700.0],["2022-06-24",23.7665,24.231,23.7665,23.9644,260800.0],["2022-06-27",24.1794,24.2826,23.9042,24.0504,132100.0],["2022-06-28",24.2912,24.4031,23.9472,23.9988,89100.0],["2022-06-29",24.0934,24.1278,23.6289,23.7493,114200.0],["2022-06-30",23.4483,23.9988,23.3278,23.5945,153300.0],["2022-07-01",23.4999,24.2138,23.4999,24.102,148200.0],["2022-07-05",23.8009,24.2052,23.4999,24.1794,232900.0],["2022-07-06",23.9988,24.1364,23.7751,24.0504,253600.0],["2022-07-07",24.1966,24.3514,23.8181,23.8439,107500.0],["2022-07-08",23.9816,24.016,23.7321,23.9816,94800.0],["2022-07-11",24.0074,24.1106,23.8009,23.9472,82900.0],["2022-07-12",23.9042,24.2654,23.8009,24.0418,97500.0],["2022-07-13",23.887,24.4461,23.5687,23.6633,100800.0],["2022-07-14",23.4827,23.6203,22.8031,23.2246,86000.0],["2022-07-15",23.6977,23.9988,23.4311,23.9386,123200.0],["2022-07-18",24.188,24.3601,23.9386,24.0332,114000.0],["2022-07-19",24.2826,24.945,24.145,24.8159,144400.0],["2022-07-20",24.6439,24.988,24.6439,24.8848,108800.0],["2022-07-21",24.7127,25.3148,24.4977,25.3062,150500.0],["2022-07-22",25.4869,25.6847,25.0826,25.3148,126300.0],["2022-07-25",25.5127,26.0632,25.5127,25.7019,257100.0],["2022-07-26",25.5041,26.132,25.5041,26.089,139800.0],["2022-07-27",26.0374,26.3556,25.917,26.2266,125300.0],["2022-07-28",26.1234,26.3212,25.9772,26.2782,99800.0],["2022-07-29",26.2266,26.6997,26.2266,26.6137,110200.0],["2022-08-01",26.5707,26.8459,26.3643,26.6825,95700.0],["2022-08-02",26.6395,26.6395,26.1664,26.1664,128000.0],["2022-08-03",26.0969,26.4965,26.0535,26.3749,88100.0],["2022-08-04",26.3749,26.3749,26.123,26.2012,90200.0],["2022-08-05",26.1577,26.5313,26.149,26.427,69700.0],["2022-08-08",26.4444,26.5226,26.3054,26.401,74800.0],["2022-08-09",26.3836,26.7398,26.2707,26.7224,113000.0],["2022-08-10",26.8962,27.122,26.8614,26.9222,107700.0],["2022-08-11",27.1915,27.4087,27.0091,27.3566,112700.0],["2022-08-12",27.539,27.8431,27.3653,27.7996,143400.0],["2022-08-15",27.6954,27.9908,27.6433,27.9908,77400.0],["2022-08-16",27.8865,28.3035,27.678,28.1298,93600.0],["2022-08-17",27.9473,28.2079,27.7215,28.095,198200.0],["2022-08-18",28.1124,28.2774,27.93,28.0776,94700.0],["2022-08-19",28.0081,28.0776,27.652,27.8691,130300.0],["2022-08-22",27.5651,27.5651,27.096,27.2089,80900.0],["2022-08-23",27.0873,27.4,26.8875,26.8962,60100.0],["2022-08-24",26.7485,26.8788,26.5487,26.7485,69900.0],["2022-08-25",26.7398,27.096,26.7137,26.9917,89000.0],["2022-08-26",27.122,27.122,26.4792,26.566,75800.0],["2022-08-29",26.3402,26.3402,26.0448,26.0882,65000.0],["2022-08-30",26.0535,26.0708,25.8363,25.9579,80500.0],["2022-08-31",25.9232,26.2098,25.7494,25.7494,108100.0],["2022-09-01",25.6799,25.8189,25.4367,25.7929,103400.0],["2022-09-02",26.01,26.2185,25.6712,25.8363,109800.0],["2022-09-06",26.0448,26.0448,25.1674,25.454,174300.0],["2022-09-07",25.4454,25.7581,25.4454,25.7581,118300.0],["2022-09-08",25.593,26.0709,25.4454,26.0187,93900.0],["2022-09-09",26.1577,26.3141,26.0882,26.1751,62500.0],["2022-09-12",26.2098,26.4357,26.1751,26.3141,95400.0],["2022-09-13",26.0709,26.2359,25.6799,25.8624,142300.0],["2022-09-14",25.8102,26.0535,25.7668,26.0535,134100.0],["2022-09-15",26.1317,26.5226,25.9145,26.3054,96500.0],["2022-09-16",26.1925,27.0525,25.9579,26.8962,508600.0],["2022-09-19",26.5139,27.1568,26.5139,27.0612,154900.0],["2022-09-20",26.8962,27.1655,26.7919,27.122,98700.0],["2022-09-21",27.2697,27.4608,26.9048,26.9135,118300.0],["2022-09-22",26.9657,27.1046,26.4183,26.5747,80000.0],["2022-09-23",26.3662,26.4792,26.0882,26.4705,95600.0],["2022-09-26",26.2533,26.6963,26.2533,26.3749,103300.0],["2022-09-27",26.4878,26.6182,25.8624,25.9579,95700.0],["2022-09-28",25.7147,26.3923,25.7147,26.0795,136200.0],["2022-09-29",25.4627,25.8276,25.4019,25.6712,154600.0],["2022-09-30",25.5583,26.0448,25.4454,25.4627,194800.0],["2022-10-03",25.7581,25.9318,25.5409,25.7929,124900.0],["2022-10-04",25.9666,26.705,25.9666,26.6095,103400.0],["2022-10-05",26.3141,26.5139,26.2185,26.4878,84100.0],["2022-10-06",26.4878,26.6182,26.288,26.5573,85600.0],["2022-10-07",26.3836,26.3836,25.8189,25.8624,147400.0],["2022-10-10",25.8624,26.288,25.8624,26.0708,113900.0],["2022-10-11",26.123,26.566,26.0448,26.5226,115700.0],["2022-10-12",26.6268,26.6877,26.1143,26.3662,125000.0],["2022-10-13",26.1143,27.7041,26.0795,27.6693,128900.0],["2022-10-14",27.791,28.1819,27.4782,27.6259,127700.0],["2022-10-17",27.7823,28.1558,27.678,27.8691,134600.0],["2022-10-18",28.0776,28.3209,27.9734,28.0776,133900.0],["2022-10-19",27.8083,28.4338,27.8083,28.2688,123500.0],["2022-10-20",29.0593,29.1723,28.2861,28.7031,203000.0],["2022-10-21",28.9464,30.3711,28.9464,30.319,236100.0],["2022-10-24",30.3885,31.2485,30.1626,31.1356,133700.0],["2022-10-25",30.9358,31.735,30.0236,31.7177,174700.0],["2022-10-26",31.9088,32.0478,30.9358,31.3354,147400.0],["2022-10-27",31.4831,32.0217,30.9532,31.5613,105800.0],["2022-10-28",31.8132,32.543,31.2833,32.4995,178700.0],["2022-10-31",32.3866,32.9513,32.2736,32.847,178100.0],["2022-11-01",32.8818,33.1945,32.6038,32.8209,114300.0],["2022-11-02",32.821,32.821,31.8399,32.0677,121500.0],["2022-11-03",31.9187,32.1027,31.4282,32.0326,80800.0],["2022-11-04",32.1027,33.0312,32.0939,33.0312,83100.0],["2022-11-07",32.9173,33.1713,32.6107,32.6633,82600.0],["2022-11-08",32.6458,32.9961,32.2253,32.2428,101100.0],["2022-11-09",32.2428,32.602,31.91,31.9888,113700.0],["2022-11-10",32.8998,33.3991,32.5582,33.0487,169400.0],["2022-11-11",32.9611,33.3991,32.5231,32.6633,117500.0],["2022-11-14",32.672,33.6268,32.0501,32.8472,168600.0],["2022-11-15",33.1538,33.618,33.0224,33.3465,104300.0],["2022-11-16",33.1538,33.5129,32.6282,32.8122,141300.0],["2022-11-17",32.7158,33.3202,32.4355,32.6983,103900.0],["2022-11-18",33.0399,33.11,32.6808,32.8297,150100.0],["2022-11-21",32.9085,33.0925,32.6545,32.7596,97800.0],["2022-11-22",32.8998,33.11,32.5407,32.856,108100.0],["2022-11-23",32.9348,32.9874,32.5494,32.6195,69400.0],["2022-11-25",32.8034,33.1888,32.6195,32.7509,42800.0],["2022-11-28",32.6983,32.821,32.1115,32.2604,112500.0],["2022-11-29",32.3304,32.6458,30.6662,32.3655,115700.0],["2022-11-30",32.5407,32.8385,31.8049,32.7772,278200.0],["2022-12-01",32.7771,32.7771,32.199,32.3304,105800.0],["2022-12-02",31.9713,32.1815,31.9713,32.0764,73400.0],["2022-12-05",31.9187,32.0589,30.7888,31.2355,142400.0],["2022-12-06",31.2005,31.3669,30.9202,31.2618,131500.0],["2022-12-07",31.5333,31.691,31.0428,31.253,165400.0],["2022-12-08",31.3494,31.5333,31.0078,31.1567,103200.0],["2022-12-09",31.1392,31.1917,30.7538,30.8501,85500.0],["2022-12-12",30.8501,30.9027,30.4997,30.78,122200.0],["2022-12-13",31.2618,31.2618,30.6574,30.8151,271500.0],["2022-12-14",30.8414,30.9903,30.1056,30.1669,164400.0],["2022-12-15",29.9654,30.4735,29.7027,29.9742,156200.0],["2022-12-16",29.8603,30.0267,29.291,29.5362,1227700.0],["2022-12-19",29.545,30.0881,29.4486,29.7289,143000.0],["2022-12-20",29.834,30.0968,29.6151,29.7902,333100.0],["2022-12-21",30.0705,30.6136,29.9304,30.5173,287000.0],["2022-12-22",30.3333,30.3596,29.7552,30.0881,107400.0],["2022-12-23",30.1494,30.5698,30.0618,30.3684,70200.0],["2022-12-27",30.5348,30.7275,30.2808,30.4209,70400.0],["2022-12-28",30.4735,30.7888,30.0355,30.0355,72900.0],["2022-12-29",30.2282,30.3771,30.0968,30.237,83200.0],["2022-12-30",30.1319,30.2545,29.8253,29.9392,90200.0],["2023-01-03",30.1056,30.1494,29.4574,29.8078,121900.0],["2023-01-04",30.0267,30.3684,29.6939,29.8778,134000.0],["2023-01-05",29.6676,29.9479,29.4399,29.799,94400.0],["2023-01-06",30.1581,30.4997,30.1143,30.307,126500.0],["2023-01-09",30.4997,30.6311,29.0983,29.2034,110800.0],["2023-01-10",29.3348,29.4136,28.7041,29.072,127800.0],["2023-01-11",29.1596,29.1946,28.7391,29.1683,149900.0],["2023-01-12",29.291,29.9392,29.107,29.5713,230900.0],["2023-01-13",29.291,29.8603,28.9406,29.7465,138700.0],["2023-01-17",29.7027,29.7289,29.1771,29.6326,160200.0],["2023-01-18",29.5537,29.5537,28.5289,28.6428,149300.0],["2023-01-19",28.5639,28.6515,28.161,28.3537,141500.0],["2023-01-20",28.7041,28.7742,28.1347,28.5202,151200.0],["2023-01-23",28.4501,28.6077,28.1785,28.3625,98400.0],["2023-01-24",28.4501,28.5464,27.9596,28.3537,78900.0],["2023-01-25",28.2749,28.38,27.9596,28.2749,90300.0],["2023-01-26",30.0005,30.0005,28.5815,29.7552,166300.0],["2023-01-27",29.9654,30.9289,29.4574,30.8589,113100.0],["2023-01-30",30.8939,31.2355,30.6311,30.7713,222200.0],["2023-01-31",30.9377,32.0151,30.9377,31.8662,184100.0],["2023-02-01",31.8136,31.8312,31.3406,31.4983,227900.0],["2023-02-02",31.6998,32.3304,31.5158,32.2779,261500.0],["2023-02-03",32.1552,32.9786,32.1552,32.9611,253700.0],["2023-02-06",32.821,32.9961,32.4793,32.637,132200.0],["2023-02-07",32.602,33.3115,31.9625,33.11,173200.0],["2023-02-08",32.8998,33.3553,32.856,32.9611,122900.0],["2023-02-09",33.2526,33.3675,32.5636,32.9081,128500.0],["2023-02-10",32.8904,33.2615,32.7756,33.1908,91600.0],["2023-02-13",33.2173,33.5177,33.0406,33.4735,121200.0],["2023-02-14",33.5,33.5,32.9258,33.1201,93500.0],["2023-02-15",32.8904,33.4823,32.7314,33.4647,130000.0],["2023-02-16",33.1466,33.2968,32.9699,33.2703,89200.0],["2023-02-17",33.2968,33.9505,33.2438,33.8534,152900.0],["2023-02-21",33.5972,33.7297,33.4028,33.4205,108700.0],["2023-02-22",33.553,33.7474,33.235,33.4293,233000.0],["2023-02-23",33.5442,33.8269,33.0229,33.1908,184100.0],["2023-02-24",32.9788,33.1113,32.5547,32.8551,113800.0],["2023-02-27",32.9788,33.5088,32.8728,33.0848,141400.0],["2023-02-28",33.0848,33.3233,32.8816,32.9169,176100.0],["2023-03-01",32.8463,32.9434,32.5194,32.7579,116100.0],["2023-03-02",32.6077,32.6077,32.2102,32.431,99700.0],["2023-03-03",32.4487,33.1643,32.1307,33.1289,539200.0],["2023-03-06",33.0318,33.0936,32.0865,32.4222,224700.0],["2023-03-07",32.4222,32.484,31.3444,31.5829,177800.0],["2023-03-08",31.6536,31.9275,31.4327,31.8568,152100.0],["2023-03-09",31.6889,31.8126,30.2048,30.2578,181800.0],["2023-03-10",29.7631,30.7083,28.8884,30.0988,326000.0],["2023-03-13",28.3319,30.6377,27.2541,29.5775,547500.0],["2023-03-14",31.4416,32.1395,29.1446,29.3743,334600.0],["2023-03-15",28.5616,29.3832,27.8813,29.021,319900.0],["2023-03-16",28.5616,30.7878,28.1375,30.1694,250800.0],["2023-03-17",29.5775,29.5864,28.2877,28.7648,956800.0],["2023-03-20",29.1358,29.9397,28.6146,28.6676,198900.0],["2023-03-21",29.7807,30.2224,29.3567,29.5068,181100.0],["2023-03-22",29.5157,29.8337,28.1375,28.2259,164100.0],["2023-03-23",28.4291,28.4909,27.3336,27.7488,199400.0],["2023-03-24",27.1922,28.7206,27.1834,28.6146,175300.0],["2023-03-27",29.0651,29.2507,28.7294,28.7648,118900.0],["2023-03-28",28.6234,28.8884,28.0757,28.3407,92800.0],["2023-03-29",28.5262,28.7471,28.0668,28.4291,154400.0],["2023-03-30",28.5616,28.5616,27.4396,27.687,127100.0],["2023-03-31",27.7841,27.9873,27.4838,27.7841,135900.0],["2023-04-03",27.7841,27.9873,27.5014,27.6516,130700.0],["2023-04-04",27.6958,27.6958,26.7417,27.2629,153700.0],["2023-04-05",26.9184,27.2011,26.7594,27.0067,163400.0],["2023-04-06",26.9714,27.3601,26.6798,26.8124,130800.0],["2023-04-10",26.6533,27.1746,26.6268,26.7152,220500.0],["2023-04-11",26.7417,26.9625,26.671,26.7682,89300.0],["2023-04-12",26.8389,26.8389,26.1144,26.194,80900.0],["2023-04-13",26.0968,26.5562,25.6904,26.4502,116500.0],["2023-04-14",26.6357,26.777,25.6551,25.8848,118600.0],["2023-04-17",25.8052,26.2028,25.3724,26.1586,147000.0],["2023-04-18",26.1763,26.1763,25.3635,25.5402,105300.0],["2023-04-19",25.5402,26.459,25.4254,26.2558,121000.0],["2023-04-20",26.3353,26.3353,25.2929,25.4695,124300.0],["2023-04-21",25.2752,25.6197,24.2857,24.4447,178800.0],["2023-04-24",24.3034,24.8423,24.2946,24.5949,302200.0],["2023-04-25",24.4006,24.5596,23.4023,23.5171,154800.0],["2023-04-26",23.42,23.7645,23.1726,23.5613,169500.0],["2023-04-27",23.6673,24.0737,23.632,23.9324,114700.0],["2023-04-28",23.9324,24.5243,23.9324,24.3211,150300.0],["2023-05-01",24.3387,24.6303,24.1355,24.162,208100.0],["2023-05-02",24.1267,24.2327,23.0401,23.3139,301700.0],["2023-05-03",23.3758,24.2592,23.0842,23.1814,307000.0],["2023-05-04",22.7309,23.0931,22.0241,22.8546,273700.0],["2023-05-05",23.3846,23.8263,23.2874,23.7468,256600.0],["2023-05-08",23.9058,23.9058,23.0577,23.2256,163000.0],["2023-05-09",23.0843,23.3935,22.7574,23.0578,160700.0],["2023-05-10",23.2903,23.5139,22.9415,23.2635,161100.0],["2023-05-11",23.0309,23.2992,23.0041,23.022,162400.0],["2023-05-12",23.1114,23.183,22.7626,23.1561,145200.0],["2023-05-15",23.2724,23.8091,23.2724,23.6391,143400.0],["2023-05-16",23.7196,24.5872,23.4513,23.4871,171500.0],["2023-05-17",23.8269,24.9271,23.7375,24.7124,213800.0],["2023-05-18",24.6587,24.8555,24.3457,24.7213,171600.0],["2023-05-19",25.0523,25.1059,24.0774,24.4172,182800.0],["2023-05-22",24.614,24.8913,24.4083,24.775,123200.0],["2023-05-23",24.8018,25.3027,24.5604,24.5782,191100.0],["2023-05-24",24.5156,24.7571,24.4441,24.5782,132500.0],["2023-05-25",24.4351,24.8376,24.3725,24.5335,164600.0],["2023-05-26",24.4888,24.7303,24.4172,24.6945,107800.0],["2023-05-30",24.7571,24.9002,24.3636,24.6677,107700.0],["2023-05-31",24.4709,24.8018,23.97,23.9879,186600.0],["2023-06-01",24.0774,24.6408,23.9522,24.4977,206600.0],["2023-06-02",24.7839,26.3581,24.6856,26.2418,172400.0],["2023-06-05",26.054,26.0987,24.9002,25.2133,176400.0],["2023-06-06",25.1507,26.7874,25.1507,26.2955,167100.0],["2023-06-07",26.5459,27.816,26.4744,27.5477,213800.0],["2023-06-08",27.3956,27.4851,26.537,27.0378,139500.0],["2023-06-09",26.9752,26.9752,26.4475,26.5549,114300.0],["2023-06-12",26.6175,27.02,26.0898,26.2865,153200.0],["2023-06-13",26.2866,26.85,26.2687,26.7516,171600.0],["2023-06-14",26.7516,27.0379,25.9556,26.0987,150600.0],["2023-06-15",25.9109,26.5906,25.9109,26.4744,138500.0],["2023-06-16",26.7516,26.7516,25.9735,26.2865,477000.0],["2023-06-20",26.2687,26.2687,25.5889,25.6873,169400.0],["2023-06-21",25.6068,25.741,25.2312,25.2312,144600.0],["2023-06-22",25.1864,25.2043,24.3367,24.5335,144300.0],["2023-06-23",24.1579,24.7124,23.9522,24.2473,643300.0],["2023-06-26",24.2652,24.8555,24.2652,24.3994,155200.0],["2023-06-27",24.4441,25.0702,24.2831,24.7482,138000.0],["2023-06-28",24.7482,24.7482,24.3725,24.6051,87300.0],["2023-06-29",24.8644,25.3295,24.8108,24.8555,98200.0],["2023-06-30",25.0076,25.0076,24.3099,24.3189,115700.0],["2023-07-03",24.2741,24.8466,24.1936,24.8376,58100.0],["2023-07-05",24.614,24.614,24.2294,24.3278,151900.0],["2023-07-06",24.0058,24.0148,23.4423,23.657,117000.0],["2023-07-07",23.7107,24.3994,23.7107,24.2026,111000.0],["2023-07-10",24.3457,24.775,24.2384,24.5693,159200.0],["2023-07-11",24.6677,24.7213,24.3725,24.6498,130200.0],["2023-07-12",25.1864,25.58,25.0165,25.3385,206900.0],["2023-07-13",25.4548,25.6694,25.2043,25.4011,138100.0],["2023-07-14",25.5979,25.5979,24.8734,25.1507,91300.0],["2023-07-17",25.1238,26.1434,25.1238,25.9377,151900.0],["2023-07-18",26.0451,27.0915,25.9914,27.0557,140900.0],["2023-07-19",27.0647,27.7623,26.9395,27.6997,211000.0],["2023-07-20",27.3062,27.3062,26.376,26.8053,196500.0],["2023-07-21",27.172,27.172,26.6711,26.9037,156700.0],["2023-07-24",26.7964,27.8428,26.7964,27.6818,138200.0],["2023-07-25",27.6818,27.8696,26.8769,27.2793,115800.0],["2023-07-26",27.5745,28.925,27.5745,28.6209,258300.0],["2023-07-27",28.925,29.2828,28.3168,28.4957,166900.0],["2023-07-28",28.6836,28.8624,28.4421,28.4957,76000.0],["2023-07-31",28.4421,28.6478,28.0217,28.2453,125100.0],["2023-08-01",28.0932,28.2274,27.5834,28.0217,93600.0],["2023-08-02",27.6997,28.4868,27.6192,28.1737,96500.0],["2023-08-03",28.138,28.7014,27.5566,28.5405,93500.0],["2023-08-04",28.46,28.6209,28.2095,28.3973,103600.0],["2023-08-07",28.3974,28.7462,28.129,28.5405,116200.0],["2023-08-08",28.0306,28.3258,27.333,28.2453,87500.0],["2023-08-09",28.2182,28.2634,27.8477,28.0646,77400.0],["2023-08-10",28.1549,28.3718,27.7303,27.8658,84000.0],["2023-08-11",27.7754,28.2182,27.6038,28.0827,77900.0],["2023-08-14",27.8748,27.9742,27.4231,27.5947,93000.0],["2023-08-15",27.2152,27.4863,26.5556,26.646,122800.0],["2023-08-16",26.6189,26.908,26.3478,26.3659,98000.0],["2023-08-17",26.4924,26.9803,26.3297,26.4562,90600.0],["2023-08-18",26.2484,26.7725,26.2484,26.5918,123500.0],["2023-08-21",26.6008,26.7996,26.0406,26.0677,90000.0],["2023-08-22",26.0316,26.4743,25.6159,25.6792,125300.0],["2023-08-23",25.643,25.9322,25.3268,25.625,76700.0],["2023-08-24",25.643,26.0587,25.1551,25.7966,116500.0],["2023-08-25",25.8418,26.0135,25.3087,25.625,58200.0],["2023-08-28",25.7244,26.1219,25.7244,25.9322,69300.0],["2023-08-29",25.896,26.2123,25.8238,26.0135,70300.0],["2023-08-30",25.9051,25.9141,25.625,25.643,73600.0],["2023-08-31",25.6611,25.7244,25.4081,25.5979,109700.0],["2023-09-01",25.8689,26.3297,25.3358,26.1761,78000.0],["2023-09-05",26.0045,26.0045,25.2545,25.3358,136100.0],["2023-09-06",25.39,25.625,24.9112,25.0286,125900.0],["2023-09-07",24.9925,25.119,24.5497,24.7847,134000.0],["2023-09-08",24.8298,24.9021,24.4323,24.7485,87300.0],["2023-09-11",24.7937,25.1551,24.6582,24.7304,126500.0],["2023-09-12",24.8027,25.3449,24.5768,24.7666,102100.0],["2023-09-13",24.8298,24.8298,24.351,24.5317,102600.0],["2023-09-14",24.8027,25.5165,24.6762,25.4804,205100.0],["2023-09-15",25.5075,25.6611,24.9473,24.9925,982200.0],["2023-09-18",25.0467,25.128,24.4323,24.4684,104500.0],["2023-09-19",24.5859,24.7576,24.2245,24.351,94900.0],["2023-09-20",24.4955,24.7937,24.1883,24.2064,79200.0],["2023-09-21",24.0799,24.2516,23.854,24.0347,103000.0],["2023-09-22",24.0076,24.0076,23.6462,23.8359,109200.0],["2023-09-25",23.7907,24.1251,23.7817,24.116,75500.0],["2023-09-26",23.863,24.3058,23.863,23.9263,125300.0],["2023-09-27",24.116,24.1973,23.845,23.845,114800.0],["2023-09-28",23.9263,24.4775,23.9263,24.3148,188800.0],["2023-09-29",24.5136,24.8389,24.3238,24.4684,215700.0],["2023-10-02",24.4503,24.5588,24.1522,24.36,168900.0],["2023-10-03",24.1522,24.3871,23.9534,24.2245,118200.0],["2023-10-04",24.2606,24.6401,23.7365,24.5407,103000.0],["2023-10-05",24.4684,25.0919,24.4684,24.8118,157000.0],["2023-10-06",24.5407,24.8841,24.3238,24.6491,257000.0],["2023-10-09",24.5136,25.0648,24.4865,24.9112,125100.0],["2023-10-10",25.0828,25.3539,25.0467,25.1822,98200.0],["2023-10-11",25.1642,25.3539,24.9473,25.0557,85300.0],["2023-10-12",25.1009,25.1009,24.6582,24.8479,82700.0],["2023-10-13",24.9925,25.0286,24.2787,24.3781,134400.0],["2023-10-16",24.4955,24.9112,24.4503,24.6311,107900.0],["2023-10-17",24.5407,25.4443,24.5407,25.2635,141500.0],["2023-10-18",25.0196,25.0467,24.6039,24.622,81400.0],["2023-10-19",23.7817,24.3419,23.4293,23.601,267200.0],["2023-10-20",23.7004,24.0166,23.3209,23.4293,270300.0],["2023-10-23",23.2847,23.601,23.0318,23.0679,185300.0],["2023-10-24",23.1311,23.1311,22.4444,22.58,105500.0],["2023-10-25",22.4264,22.7697,22.1463,22.58,132200.0],["2023-10-26",22.8691,23.5106,22.6974,23.4203,115200.0],["2023-10-27",23.3661,23.6191,22.7788,23.0408,103400.0],["2023-10-30",23.2938,23.9895,22.6974,23.2576,101900.0],["2023-10-31",23.357,23.5197,23.1131,23.2757,91000.0],["2023-11-01",23.2486,23.6371,23.0679,23.5829,101100.0],["2023-11-02",23.7998,24.7395,23.7998,24.6762,131900.0],["2023-11-03",25.2997,25.9774,25.2093,25.7876,142300.0],["2023-11-06",25.8509,25.8509,25.4623,25.6159,128700.0],["2023-11-07",25.5256,25.5527,24.9834,25.1642,76600.0],["2023-11-08",25.2922,25.2922,24.6064,24.8441,74800.0],["2023-11-09",24.8898,24.8898,24.3046,24.4692,89800.0],["2023-11-10",24.5515,24.6887,24.2406,24.5058,85000.0],["2023-11-13",24.3595,24.835,24.14,24.643,70300.0],["2023-11-14",25.6031,26.8192,25.5939,26.6821,176400.0],["2023-11-15",26.3986,26.9747,26.3529,26.6089,123100.0],["2023-11-16",26.6272,26.6272,25.9688,26.0786,62300.0],["2023-11-17",26.5175,26.7735,26.3254,26.362,140200.0],["2023-11-20",26.2706,26.3254,26.0328,26.2614,68000.0],["2023-11-21",26.2157,26.2157,25.6762,25.7036,51500.0],["2023-11-22",26.0328,26.0328,25.6396,25.8042,65200.0],["2023-11-24",25.9505,26.5266,25.6671,25.8408,42400.0],["2023-11-27",25.7219,25.7859,25.4568,25.7036,78200.0],["2023-11-28",25.7036,25.7585,25.3287,25.7402,102400.0],["2023-11-29",25.6945,26.298,25.6488,25.8591,132000.0],["2023-11-30",25.9048,26.0054,25.0819,25.5939,115700.0],["2023-12-01",25.4293,26.9289,25.1824,26.8284,118000.0],["2023-12-04",26.6546,27.2398,26.4352,27.1575,150200.0],["2023-12-05",27.1393,27.2033,26.8192,26.8832,83400.0],["2023-12-06",27.121,27.8799,26.9929,27.0204,91400.0],["2023-12-07",27.1941,27.5873,27.1941,27.5782,94500.0],["2023-12-08",27.7519,28.0171,27.633,27.9805,109600.0],["2023-12-11",27.9348,27.9348,27.4959,27.7427,142900.0],["2023-12-12",27.5964,27.5964,27.2124,27.249,120600.0],["2023-12-13",27.4227,28.9223,27.057,28.7852,263800.0],["2023-12-14",29.6355,30.2208,29.2698,29.6996,226600.0],["2023-12-15",29.9464,29.9464,29.1418,29.3155,791300.0],["2023-12-18",29.599,29.8001,29.1143,29.2424,147700.0],["2023-12-19",29.4618,30.1476,29.3064,29.919,157900.0],["2023-12-20",29.9647,30.7603,29.4618,29.4984,192100.0],["2023-12-21",29.7361,29.8276,29.4618,29.791,101000.0],["2023-12-22",30.0745,30.5499,30.0745,30.2848,167900.0],["2023-12-26",30.5591,31.0437,30.3671,30.9614,122400.0],["2023-12-27",30.9066,31.3638,30.5865,31.1717,129500.0],["2023-12-28",30.9706,31.2266,30.8974,31.0894,123100.0],["2023-12-29",31.1443,31.3363,30.4676,30.5591,143900.0],["2024-01-02",30.2299,31.5924,30.0562,31.0894,533100.0],["2024-01-03",30.806,30.806,29.4069,29.4801,529600.0],["2024-01-04",29.6996,30.2665,29.6996,29.9007,150000.0],["2024-01-05",29.6355,30.4036,29.6355,30.1385,189300.0],["2024-01-08",30.2116,30.9523,30.0653,30.4585,116700.0],["2024-01-09",30.0104,30.1842,29.9464,30.1293,135100.0],["2024-01-10",29.9739,30.3122,29.8824,30.239,147900.0],["2024-01-11",30.0836,30.0927,29.3064,29.919,214200.0],["2024-01-12",30.2756,30.4585,29.5898,29.9464,184000.0],["2024-01-16",29.5624,30.175,29.0412,29.2424,165600.0],["2024-01-17",28.7029,29.3155,27.5142,29.2972,152000.0],["2024-01-18",29.4984,29.663,29.0961,29.3521,177400.0],["2024-01-19",29.6264,30.0104,29.2606,30.0013,175400.0],["2024-01-22",30.3762,31.3272,30.2116,31.2997,261200.0],["2024-01-23",31.5923,31.8392,30.8608,31.062,232700.0],["2024-01-24",31.318,31.6289,30.5225,31.3455,217700.0],["2024-01-25",31.9032,31.9032,29.6721,31.0437,199000.0],["2024-01-26",31.4278,32.0038,31.2723,31.9307,215200.0],["2024-01-29",32.0038,32.9639,31.6106,32.9274,287100.0],["2024-01-30",32.6348,33.1742,32.1318,32.3696,188600.0],["2024-01-31",31.9124,31.9947,30.4219,30.4859,224700.0],["2024-02-01",30.7694,30.934,28.9406,29.6904,233000.0],["2024-02-02",29.0503,29.9556,29.0503,29.663,214900.0],["2024-02-05",29.1966,29.4801,28.8857,29.2332,131200.0],["2024-02-06",29.2241,29.5441,28.5108,28.7577,194900.0],["2024-02-07",28.7577,28.8779,27.9907,28.6561,108900.0],["2024-02-08",28.6376,28.9795,28.6191,28.8501,121100.0],["2024-02-09",28.9518,29.4878,28.5082,29.4693,131300.0],["2024-02-12",29.4231,30.3934,29.4231,29.9683,174100.0],["2024-02-13",28.8779,29.1551,27.9445,28.4805,220900.0],["2024-02-14",28.767,29.2752,28.1848,28.7855,131600.0],["2024-02-15",29.0719,30.5782,28.9887,30.0699,162100.0],["2024-02-16",29.7188,29.9683,29.4785,29.6079,328400.0],["2024-02-20",29.2845,29.6911,29.0904,29.1366,124100.0],["2024-02-21",29.1089,29.1643,28.7947,28.8317,156000.0],["2024-02-22",28.7762,29.8851,28.2125,28.5452,169100.0],["2024-02-23",28.6284,29.1551,28.1016,28.767,181700.0],["2024-02-26",28.6376,28.8963,28.268,28.499,78300.0],["2024-02-27",28.7115,28.9425,28.4066,28.5729,84300.0],["2024-02-28",28.5452,28.6468,28.2495,28.3326,97100.0],["2024-02-29",28.9888,29.2383,28.4897,28.8224,105300.0],["2024-03-01",28.5637,28.6838,27.926,28.4158,108900.0],["2024-03-04",28.7208,29.3307,28.5914,28.6561,163900.0],["2024-03-05",28.6468,29.7188,28.6468,29.6171,159100.0],["2024-03-06",29.6171,30.033,28.8409,29.497,127400.0],["2024-03-07",29.8389,30.1808,29.5524,29.6079,155500.0],["2024-03-08",30.2086,30.2086,29.5987,29.6171,105500.0],["2024-03-11",29.6633,29.802,29.2383,29.2475,124300.0],["2024-03-12",29.1828,29.2475,28.693,28.7577,121500.0],["2024-03-13",28.73,29.2013,28.5544,28.6561,124400.0],["2024-03-14",28.499,28.6006,27.6396,27.769,165100.0],["2024-03-15",27.7874,28.4897,27.6765,28.1109,757500.0],["2024-03-18",28.1848,28.3419,27.695,27.7597,140000.0],["2024-03-19",27.732,28.2957,27.4732,27.9445,140000.0],["2024-03-20",27.8798,29.3029,27.5472,28.9425,123800.0],["2024-03-21",29.1181,29.5617,28.9795,29.0627,108400.0],["2024-03-22",29.2567,29.2567,28.2402,28.4435,97000.0],["2024-03-25",28.6284,28.9148,28.3419,28.4066,86700.0],["2024-03-26",28.7392,28.7392,28.0092,28.0647,113600.0],["2024-03-27",28.3604,29.3491,28.3604,29.3491,141300.0],["2024-03-28",29.3029,29.7003,29.1921,29.6449,250500.0],["2024-04-01",29.6356,29.6356,29.0072,29.4693,150200.0],["2024-04-02",29.035,29.3769,28.7392,28.998,244800.0],["2024-04-03",28.9056,29.1643,28.6468,28.6653,129800.0],["2024-04-04",29.0719,29.3676,28.6284,28.7485,177300.0],["2024-04-05",28.7023,28.8224,28.4897,28.5452,98900.0],["2024-04-08",28.7577,28.9888,28.5729,28.8871,91000.0],["2024-04-09",28.9518,29.0442,28.6468,28.9241,92500.0],["2024-04-10",28.0739,28.0739,26.9095,27.2422,184300.0],["2024-04-11",27.5102,27.5749,26.8818,27.2237,108300.0],["2024-04-12",26.9557,27.2145,26.8726,27.0574,110400.0],["2024-04-15",27.002,27.3901,26.7524,27.1498,159600.0],["2024-04-16",26.8356,27.2053,26.6693,26.9742,134200.0],["2024-04-17",27.1683,27.427,26.9373,26.9835,166600.0],["2024-04-18",26.6416,27.6303,26.6416,27.1221,180900.0],["2024-04-19",26.8264,28.2033,26.7894,28.1571,194800.0],["2024-04-22",28.2495,28.6746,28.1663,28.4528,151400.0],["2024-04-23",28.5175,29.2567,28.4251,28.7855,191300.0],["2024-04-24",28.5544,28.9241,28.3788,28.8963,154800.0],["2024-04-25",28.6191,28.73,28.1756,28.6468,132000.0],["2024-04-26",28.6006,29.035,28.3604,28.6284,111300.0],["2024-04-29",28.7208,29.1551,28.2587,28.2864,106400.0],["2024-04-30",28.1201,28.2033,27.7874,27.8614,176600.0],["2024-05-01",28.0647,29.0812,27.9076,28.5452,186700.0],["2024-05-02",28.8779,29.1643,28.7485,29.1366,149600.0],["2024-05-03",29.5432,29.5709,29.1089,29.1551,127600.0],["2024-05-06",29.4416,29.5802,29.2845,29.3122,89100.0],["2024-05-07",29.4138,29.6633,29.2383,29.2845,110900.0],["2024-05-08",29.1444,29.602,27.9304,29.5273,81600.0],["2024-05-09",29.6486,29.9568,29.5086,29.8821,111000.0],["2024-05-10",29.8167,29.9381,29.5179,29.77,84900.0],["2024-05-13",29.9008,30.0689,29.63,29.6767,107700.0],["2024-05-14",29.8821,29.9942,29.4899,29.6953,84400.0],["2024-05-15",30.0689,30.1156,29.7514,30.0689,128500.0],["2024-05-16",30.0315,30.3957,29.8914,30.2276,127300.0],["2024-05-17",30.405,30.984,30.3303,30.9093,197900.0],["2024-05-20",30.928,30.9466,30.4424,30.5171,125600.0],["2024-05-21",30.3864,30.872,30.3864,30.7786,80100.0],["2024-05-22",30.6292,30.8253,30.2836,30.6945,115200.0],["2024-05-23",30.8626,30.9747,30.1996,30.321,257300.0],["2024-05-24",30.5638,30.7225,30.405,30.7039,98700.0],["2024-05-28",30.7692,31.0027,30.0035,30.1529,158300.0],["2024-05-29",29.7887,29.8167,28.9203,29.1257,144500.0],["2024-05-30",29.6393,29.9008,29.1631,29.6487,96000.0],["2024-05-31",29.8261,30.0222,29.4992,29.7981,164200.0],["2024-06-03",30.1996,30.7599,29.2938,29.8914,190900.0],["2024-06-04",29.4525,29.5833,28.8549,28.8923,115500.0],["2024-06-05",29.135,29.2471,28.4347,28.9203,95500.0],["2024-06-06",28.8082,29.2471,28.7802,29.1164,73800.0],["2024-06-07",28.7895,29.1911,28.7522,29.0977,76000.0],["2024-06-10",28.6681,29.079,28.1452,28.3133,164000.0],["2024-06-11",28.0518,28.2386,27.9118,28.0985,130300.0],["2024-06-12",28.9016,29.4059,28.6028,28.9203,118600.0],["2024-06-13",28.7895,28.7895,28.1639,28.416,94600.0],["2024-06-14",28.0985,28.2479,27.8744,28.0705,102000.0],["2024-06-17",28.0518,29.0603,28.0518,29.0417,136800.0],["2024-06-18",28.9389,29.5739,28.9389,29.1444,123300.0],["2024-06-20",29.0137,29.4432,29.0137,29.2751,112100.0],["2024-06-21",29.2564,29.3218,28.7055,29.0697,503100.0],["2024-06-24",29.2284,29.9568,29.1164,29.7607,115300.0],["2024-06-25",29.7234,29.7887,29.5086,29.5273,100900.0],["2024-06-26",29.2284,30.1903,29.2284,30.0875,101200.0],["2024-06-27",30.0875,30.4237,29.7981,30.4237,71600.0],["2024-06-28",30.7599,31.3949,30.5171,31.1801,260000.0],["2024-07-01",31.1334,31.4696,30.7132,30.928,118200.0],["2024-07-02",30.7412,31.3108,30.7412,31.2081,107100.0],["2024-07-03",31.1801,31.3949,30.6478,30.6572,64000.0],["2024-07-05",30.5825,30.7039,30.1809,30.3303,99500.0],["2024-07-08",30.6572,31.0307,30.377,30.4797,92200.0],["2024-07-09",30.4144,30.984,30.3023,30.9467,80500.0],["2024-07-10",31.04,31.3949,30.7972,31.1894,135400.0],["2024-07-11",32.0859,33.1785,31.1988,33.1131,218800.0],["2024-07-12",33.2438,33.5893,32.4968,33.0944,195000.0],["2024-07-15",33.6174,34.7566,33.4866,34.2243,246700.0],["2024-07-16",34.7099,36.6896,34.5325,36.4562,281300.0],["2024-07-17",36.0546,37.3526,34.5885,37.1565,298100.0],["2024-07-18",37.2966,38.8374,36.2787,36.9231,299900.0],["2024-07-19",37.6608,39.0709,37.2779,38.4825,243700.0],["2024-07-22",38.1837,39.0989,37.334,39.0335,294500.0],["2024-07-23",38.5573,40.4529,38.2304,39.9673,276600.0],["2024-07-24",39.6498,41.3587,39.5471,40.6957,367000.0],["2024-07-25",41.0038,42.7594,40.2755,41.863,439000.0],["2024-07-26",41.6855,42.6287,41.5268,42.5913,351400.0],["2024-07-29",42.7594,42.7594,41.1906,41.3867,204800.0],["2024-07-30",41.6015,41.8443,40.0794,41.5361,139300.0],["2024-07-31",41.3961,42.6754,40.8918,41.4427,202900.0],["2024-08-01",41.4241,41.4241,39.1175,39.7619,205900.0],["2024-08-02",38.0437,38.8934,37.9596,38.5946,166900.0],["2024-08-05",36.7176,37.8475,36.1293,37.3713,202300.0],["2024-08-06",37.3059,38.1277,36.755,37.6421,171800.0],["2024-08-07",38.081,38.5106,37.2032,37.3433,110600.0],["2024-08-08",37.9271,38.2472,37.2303,37.6634,132900.0],["2024-08-09",37.654,37.654,36.816,37.202,97000.0],["2024-08-12",37.4845,37.6634,36.5994,36.816,108400.0],["2024-08-13",37.2962,37.3715,36.4299,37.3339,99800.0],["2024-08-14",37.5881,37.5881,36.6089,37.042,74300.0],["2024-08-15",37.9647,38.4449,37.6163,37.7858,127800.0],["2024-08-16",37.7576,38.7274,37.428,38.4544,106300.0],["2024-08-19",38.6427,39.1511,38.4355,38.6709,116500.0],["2024-08-20",38.5297,38.5297,37.9082,37.9742,82100.0],["2024-08-21",38.332,38.3885,37.9742,38.379,75600.0],["2024-08-22",38.266,38.8404,38.266,38.445,81000.0],["2024-08-23",38.8216,41.4109,38.4638,40.7895,153200.0],["2024-08-26",41.1944,41.2603,40.0456,40.0739,148700.0],["2024-08-27",39.8197,39.8291,39.3489,39.5466,90000.0],["2024-08-28",39.5372,40.3752,39.4995,40.0268,114500.0],["2024-08-29",40.4317,40.7142,39.6031,40.2434,132500.0],["2024-08-30",40.2905,40.6953,39.9609,40.4599,117800.0],["2024-09-03",40.0927,40.7424,39.7067,40.0927,163100.0],["2024-09-04",39.8385,40.4976,39.3018,39.5748,78600.0],["2024-09-05",39.7538,39.9232,38.9628,39.33,111000.0],["2024-09-06",39.443,39.7538,38.5203,38.8404,140900.0],["2024-09-09",38.8875,38.9911,38.3885,38.8592,150800.0],["2024-09-10",39.0758,39.2076,38.3131,39.1794,133000.0],["2024-09-11",39.0099,39.0099,37.8423,38.5203,190900.0],["2024-09-12",38.7651,41.3639,38.2284,38.7274,93800.0],["2024-09-13",39.283,39.8667,38.9911,39.8197,98000.0],["2024-09-16",40.0456,40.8366,39.5089,40.4694,110800.0],["2024-09-17",40.9496,41.7499,40.281,40.6294,169100.0],["2024-09-18",40.5353,42.5503,40.0456,40.6671,158200.0],["2024-09-19",41.298,41.7028,40.7236,41.6558,123200.0],["2024-09-20",41.4109,41.4109,40.5164,40.733,716600.0],["2024-09-23",40.8742,40.9307,40.234,40.4129,128000.0],["2024-09-24",40.3375,40.3564,39.4619,39.5372,124700.0],["2024-09-25",39.6031,39.8197,39.0664,39.0946,135000.0],["2024-09-26",39.6031,39.669,38.9911,39.0099,127300.0],["2024-09-27",39.4619,39.6031,38.6615,38.718,146300.0],["2024-09-30",38.7557,39.8385,38.7086,39.5184,156800.0],["2024-10-01",39.4148,39.4148,37.9836,38.2378,165000.0],["2024-10-02",38.1436,38.5203,37.3339,37.3433,174400.0],["2024-10-03",37.1173,37.4186,36.7783,37.0043,192300.0],["2024-10-04",37.7011,37.7764,37.1926,37.3621,128700.0],["2024-10-07",37.1173,37.428,36.6936,36.9007,176200.0],["2024-10-08",37.1079,37.315,36.7878,36.8348,120000.0],["2024-10-09",36.7219,37.5128,36.7219,37.1361,87100.0],["2024-10-10",36.8348,37.0514,36.3546,37.0514,124300.0],["2024-10-11",37.268,38.5485,37.268,38.4073,127700.0],["2024-10-14",38.379,38.8781,37.8988,38.7933,126800.0],["2024-10-15",39.0381,40.234,38.6898,39.4242,183000.0],["2024-10-16",39.7161,40.1963,39.5843,39.7349,194300.0],["2024-10-17",39.782,39.8291,38.3696,38.9157,177300.0],["2024-10-18",38.9157,39.0099,37.1456,37.2397,236400.0],["2024-10-21",37.4657,37.4657,36.2699,36.4111,152600.0],["2024-10-22",36.3452,36.7313,36.091,36.4864,160300.0],["2024-10-23",36.4111,36.7972,36.1098,36.2416,163500.0],["2024-10-24",36.7595,36.7595,35.7708,36.2605,180400.0],["2024-10-25",36.4017,36.5712,35.4507,35.639,145100.0],["2024-10-28",36.1004,36.6653,35.9592,36.4676,210500.0],["2024-10-29",36.2228,36.3829,35.865,36.0816,107800.0],["2024-10-30",35.9497,37.0326,35.9497,36.2793,108300.0],["2024-10-31",36.3076,36.3735,35.7332,35.7614,135700.0],["2024-11-01",35.9592,36.2416,35.5166,35.6296,96500.0],["2024-11-04",35.4695,35.5825,34.8669,35.3942,135600.0],["2024-11-05",35.5354,36.2134,35.4978,36.091,123600.0],["2024-11-06",39.2265,41.5522,39.2265,41.2791,554000.0],["2024-11-07",40.8426,41.0039,39.3053,39.4571,221600.0],["2024-11-08",39.6944,40.2448,39.4477,40.0075,155700.0],["2024-11-11",40.8236,41.7821,40.7287,41.1937,142700.0],["2024-11-12",40.947,41.5923,40.8711,41.0039,168500.0],["2024-11-13",41.0039,41.839,40.444,40.501,142700.0],["2024-11-14",40.7857,40.7857,39.8272,40.2448,151300.0],["2024-11-15",40.4535,40.966,39.4382,40.1783,142100.0],["2024-11-18",40.1783,40.6054,39.8177,39.9791,152000.0],["2024-11-19",39.2579,40.0075,39.1725,39.8747,101800.0],["2024-11-20",39.7798,39.9316,39.3528,39.8177,96400.0],["2024-11-21",40.2448,40.8901,39.8652,40.3492,121900.0],["2024-11-22",40.7762,41.2412,40.52,41.2222,148600.0],["2024-11-25",41.8295,43.139,41.7821,41.8675,205900.0],["2024-11-26",41.6777,41.6777,40.966,41.3076,173000.0],["2024-11-27",41.7251,42.0193,41.1178,41.1558,95100.0],["2024-11-29",41.374,41.4594,40.3586,40.6054,99700.0],["2024-12-02",40.8331,41.2696,40.1499,40.7952,152000.0],["2024-12-03",40.7667,41.1083,40.1973,40.2922,113600.0],["2024-12-04",40.2637,40.9185,40.2637,40.8141,110500.0],["2024-12-05",40.9565,41.1842,40.3302,40.3871,150900.0],["2024-12-06",40.7192,40.7477,40.036,40.7003,139700.0],["2024-12-09",41.0609,41.0609,40.3681,40.5674,183700.0],["2024-12-10",40.5294,41.4404,40.017,40.5959,194700.0],["2024-12-11",41.0893,41.412,40.7667,41.0798,178200.0],["2024-12-12",41.1558,41.1558,40.2258,40.4535,175100.0],["2024-12-13",40.3871,40.7382,39.8652,40.2637,107400.0],["2024-12-16",40.1594,40.7287,39.9032,40.6908,177500.0],["2024-12-17",40.463,40.8046,39.5236,39.7134,171900.0],["2024-12-18",40.1404,40.1404,36.9519,37.2746,291700.0],["2024-12-19",37.8629,38.698,36.7527,36.9045,282700.0],["2024-12-20",36.4775,37.8629,36.4775,37.2556,726600.0],["2024-12-23",37.0563,37.4549,36.7527,37.0468,177300.0],["2024-12-24",37.0753,37.3979,36.8665,37.3695,68100.0],["2024-12-26",37.1607,37.2651,36.8665,37.0848,118900.0],["2024-12-27",36.933,37.2176,36.1074,36.5059,155400.0],["2024-12-30",36.392,36.6293,36.0409,36.411,89200.0],["2024-12-31",36.6483,36.6957,36.0979,36.2687,98400.0],["2025-01-02",36.43,36.6198,35.2533,35.2913,127300.0],["2025-01-03",35.5665,35.5665,34.6365,35.4241,183900.0],["2025-01-06",35.4241,36.0789,35.2438,35.3577,161300.0],["2025-01-07",35.4336,35.6329,34.627,35.0066,138900.0],["2025-01-08",34.8453,35.4621,34.5036,34.8643,205200.0],["2025-01-10",34.1525,34.1525,33.0423,33.6211,169600.0],["2025-01-13",33.3649,33.9153,33.0897,33.8204,241800.0],["2025-01-14",34.143,34.9876,34.1146,34.9876,171100.0],["2025-01-15",36.1358,36.2592,35.0256,35.3767,140000.0],["2025-01-16",35.2818,35.6803,34.8737,35.111,108400.0],["2025-01-17",35.4621,35.6898,35.0446,35.4716,153200.0],["2025-01-21",35.946,36.392,35.5475,35.6424,140900.0],["2025-01-22",35.4051,35.5285,34.9876,35.1489,148700.0],["2025-01-23",35.0351,35.576,34.9591,35.3008,126800.0],["2025-01-24",35.092,35.6424,35.073,35.4621,105000.0],["2025-01-27",35.5854,36.4964,35.3672,36.3066,168700.0],["2025-01-28",36.468,36.914,35.9081,36.2118,104800.0],["2025-01-29",35.965,36.7621,35.6709,36.0979,161400.0],["2025-01-30",35.9745,36.7242,35.8701,36.4205,223700.0],["2025-01-31",36.6957,37.8629,36.6957,37.4264,236600.0],["2025-02-03",38.0907,38.2994,36.2402,37.1038,155000.0],["2025-02-04",36.9045,38.2804,36.9045,38.271,148700.0],["2025-02-05",39.0965,39.6659,37.8534,38.5936,130200.0],["2025-02-06",38.7644,39.2009,38.3089,39.1155,212500.0],["2025-02-07",39.144,39.2294,38.1666,38.3848,186100.0],["2025-02-10",38.5367,38.5367,37.806,37.9863,127900.0],["2025-02-11",38.5272,38.9162,36.43,38.8783,167300.0],["2025-02-12",38.195,38.2994,37.4739,37.5213,142600.0],["2025-02-13",37.7606,37.9807,35.2241,37.952,124800.0],["2025-02-14",38.6603,38.8518,38.1339,38.4402,139000.0],["2025-02-18",38.4019,38.9475,38.1722,38.6795,197000.0],["2025-02-19",38.1817,39.1485,37.7414,38.8901,212700.0],["2025-02-20",38.8326,38.9283,37.7893,38.3636,194200.0],["2025-02-21",38.7752,38.9666,37.4926,37.6744,192600.0],["2025-02-24",38.0286,38.9571,37.4543,37.483,197200.0],["2025-02-25",37.7319,38.3732,37.5787,38.019,138100.0],["2025-02-26",37.885,38.1435,37.3777,37.8085,146400.0],["2025-02-27",37.6457,38.2775,37.6457,38.0956,131800.0],["2025-02-28",37.4256,38.5646,37.1576,38.4976,198200.0],["2025-03-03",38.3827,39.0049,38.0765,38.4593,155900.0],["2025-03-04",38.0956,38.3349,37.1767,37.5117,214300.0],["2025-03-05",37.5596,38.3828,36.8034,37.1576,187500.0],["2025-03-06",36.813,37.1767,36.3727,37.1193,173800.0],["2025-03-07",37.1863,37.5213,36.7268,37.3299,153100.0],["2025-03-10",36.9183,36.9949,35.6931,35.9037,209800.0],["2025-03-11",35.9324,36.5545,35.5591,35.5782,199100.0],["2025-03-12",35.7218,36.1525,35.3198,35.7505,183300.0],["2025-03-13",35.9898,36.3153,35.4729,35.8558,141800.0],["2025-03-14",36.1525,36.7364,36.0472,36.7364,149300.0],["2025-03-17",36.5833,36.9087,36.1621,36.411,186000.0],["2025-03-18",36.2291,36.4684,35.9324,36.2387,167700.0],["2025-03-19",35.8558,36.8896,35.4634,36.3823,236300.0],["2025-03-20",36.1525,36.7556,35.6261,35.6452,168100.0],["2025-03-21",35.1762,36.0281,34.8795,35.4442,794300.0],["2025-03-24",34.9656,36.4875,34.7072,36.3153,168900.0],["2025-03-25",36.4684,36.5258,35.8941,35.9611,124000.0],["2025-03-26",36.1525,36.5737,35.7984,36.0281,123400.0],["2025-03-27",36.076,36.3631,35.8749,36.1812,107600.0],["2025-03-28",36.0855,36.2004,35.3006,35.5782,107300.0],["2025-03-31",35.2815,35.6835,34.3339,35.4634,187600.0],["2025-04-01",35.1666,35.7027,34.8508,35.5591,144100.0],["2025-04-02",35.1666,35.7697,35.0518,35.7314,148400.0],["2025-04-03",34.1616,34.3148,33.1949,33.2906,214000.0],["2025-04-04",31.9792,32.5727,31.2231,32.343,235700.0],["2025-04-07",31.3667,33.7979,30.9742,32.1037,233600.0],["2025-04-08",33.1853,33.4246,31.7974,32.2473,185800.0],["2025-04-09",31.8165,34.7646,29.5193,34.0276,357000.0],["2025-04-10",33.2619,33.3097,31.0412,31.7208,249400.0],["2025-04-11",31.2996,31.8357,30.8976,31.4815,180600.0],["2025-04-14",32.0558,32.4578,31.0604,31.8835,185000.0],["2025-04-15",31.8931,32.8503,31.8931,32.5248,124100.0],["2025-04-16",32.6014,32.8981,32.343,32.8886,231400.0],["2025-04-17",32.8599,33.4342,32.6206,33.214,178000.0],["2025-04-21",32.9939,33.08,32.611,32.9843,143600.0],["2025-04-22",33.348,34.353,32.9077,34.2095,122300.0],["2025-04-23",34.8125,35.5782,34.3339,34.6402,175300.0],["2025-04-24",34.1712,35.4634,34.085,34.9082,199200.0],["2025-04-25",34.4296,34.8795,33.9797,34.487,143900.0],["2025-04-28",34.6689,35.4347,34.6211,35.3007,177400.0],["2025-04-29",35.1666,35.7218,34.7742,35.5782,184200.0],["2025-04-30",35.0614,35.3581,34.4775,34.8795,143300.0],["2025-05-01",35.0901,35.6931,34.6881,35.0518,117500.0],["2025-05-02",35.2719,36.0568,34.8412,35.808,141600.0],["2025-05-05",35.2719,36.0951,34.9656,35.7122,112700.0],["2025-05-06",34.9561,35.8845,34.5828,35.6261,141900.0],["2025-05-07",36.0568,36.0855,35.2624,35.5208,142700.0],["2025-05-08",35.7409,36.679,35.7122,36.2578,126500.0],["2025-05-09",36.277,36.4014,35.875,35.9898,78000.0],["2025-05-12",37.4064,37.9903,36.9374,37.081,163200.0],["2025-05-13",37.1671,37.4447,36.0855,37.1001,166300.0],["2025-05-14",36.8704,37.1767,35.3198,36.746,163700.0],["2025-05-15",36.9488,37.3834,36.3404,37.2385,128400.0],["2025-05-16",37.2385,37.5475,36.8136,37.084,127500.0],["2025-05-19",36.7074,37.0454,36.5046,36.9681,131400.0],["2025-05-20",37.0164,37.3158,36.7267,36.8812,87900.0],["2025-05-21",36.5142,36.8136,34.8821,35.7609,135300.0],["2025-05-22",35.5871,35.8382,34.7952,35.365,94000.0],["2025-05-23",34.7759,35.2974,34.718,35.2394,118600.0],["2025-05-27",35.5968,35.9637,35.2105,35.9251,96600.0],["2025-05-28",35.7996,36.1859,35.2491,35.3167,167600.0],["2025-05-29",35.4326,35.9734,35.1622,35.7223,134800.0],["2025-05-30",35.4905,35.6354,35.2008,35.4036,196300.0],["2025-06-02",35.394,35.394,34.5924,35.0656,134300.0],["2025-06-03",34.9014,35.6933,34.7276,35.5871,100400.0],["2025-06-04",35.5581,35.7996,34.9497,35.1236,101500.0],["2025-06-05",35.2008,35.2008,34.8145,35.0753,132300.0],["2025-06-06",35.6547,35.9058,35.3843,35.8961,155800.0],["2025-06-09",36.0217,36.379,35.7706,36.0893,117800.0],["2025-06-10",36.2052,36.7653,36.1086,36.5722,110300.0],["2025-06-11",36.5239,36.7363,36.07,36.1955,143100.0],["2025-06-12",36.0796,36.3114,35.5099,36.012,115800.0],["2025-06-13",35.4809,35.9734,35.1042,35.2105,172200.0],["2025-06-16",35.6257,35.9251,34.7276,34.7662,111400.0],["2025-06-17",34.5634,34.9401,34.1868,34.5345,104900.0],["2025-06-18",34.322,35.027,34.1482,34.7083,117400.0],["2025-06-20",35.0173,35.336,34.7566,34.7662,326300.0],["2025-06-23",34.7952,35.8865,34.7373,35.8865,151800.0],["2025-06-24",36.1665,36.7943,36.012,36.0603,155800.0],["2025-06-25",36.07,36.1859,35.7416,36.0217,117400.0],["2025-06-26",36.2921,36.9005,36.1665,36.9005,97500.0],["2025-06-27",36.746,37.0647,36.5142,36.7074,253000.0],["2025-06-30",36.8039,36.9681,36.5239,36.5239,156800.0],["2025-07-01",36.3211,38.2236,36.2921,37.6924,129900.0],["2025-07-02",37.9145,38.1463,37.4703,38.0014,157900.0],["2025-07-03",38.2622,38.8126,37.2192,38.4843,87900.0],["2025-07-07",38.1077,38.7644,37.9531,38.1077,185800.0],["2025-07-08",38.2815,38.6871,38.2042,38.3684,191700.0],["2025-07-09",38.5326,38.5326,37.9918,38.1946,108300.0],["2025-07-10",38.098,38.6774,37.7697,38.3877,103500.0],["2025-07-11",38.3008,38.3008,37.7021,37.8469,152500.0],["2025-07-14",37.7117,38.3298,37.5765,38.3105,77000.0],["2025-07-15",38.2525,38.2525,37.0743,37.1226,142900.0],["2025-07-16",37.3061,37.6345,36.7943,37.451,120600.0],["2025-07-17",37.4027,38.1366,37.4027,37.9049,155200.0],["2025-07-18",38.098,38.1463,37.5186,37.7793,111500.0],["2025-07-21",37.9435,38.127,36.775,37.6248,113000.0],["2025-07-22",37.5862,37.9628,37.3737,37.393,123800.0],["2025-07-23",37.5089,37.9531,36.9778,37.2964,111000.0],["2025-07-24",37.1999,37.4703,36.379,36.6494,154300.0],["2025-07-25",36.6108,37.5669,36.0507,36.379,118300.0],["2025-07-28",36.6591,36.7653,36.1472,36.3887,96700.0],["2025-07-29",36.6977,36.6977,36.1859,36.3404,169200.0],["2025-07-30",36.3983,36.6397,35.4229,35.6064,104500.0],["2025-07-31",35.4036,35.6933,32.8444,35.3843,173600.0],["2025-08-01",35.1139,35.2974,34.1482,34.5055,178700.0],["2025-08-04",34.6504,35.3264,34.4958,35.1042,122900.0],["2025-08-05",35.1525,35.6547,34.5634,35.2298,121200.0],["2025-08-06",35.1912,35.336,34.8242,35.0463,123700.0],["2025-08-07",35.3553,35.3553,34.6021,34.9401,93900.0],["2025-08-08",35.2298,35.7706,34.631,35.1429,72600.0],["2025-08-11",35.1236,35.2008,34.8628,35.1042,138000.0],["2025-08-12",35.4326,36.5528,35.4326,36.5528,140000.0],["2025-08-13",36.6977,37.2482,36.4852,37.1226,171600.0],["2025-08-14",36.7524,37.1616,36.5283,37.0739,124000.0],["2025-08-15",37.1908,37.1908,36.197,36.2262,179900.0],["2025-08-18",35.9924,36.5478,35.9534,36.499,128200.0],["2025-08-19",36.5088,36.7621,35.9631,36.3431,110800.0],["2025-08-20",36.4698,36.7329,36.2554,36.499,131800.0],["2025-08-21",36.2944,36.6062,35.6514,36.3529,94000.0],["2025-08-22",36.616,38.3503,36.5672,38.2041,192700.0],["2025-08-25",37.9995,38.2723,37.3175,38.0482,109700.0],["2025-08-26",38.1749,38.6426,37.6585,38.477,127200.0],["2025-08-27",38.3405,39.0031,38.3405,38.9057,159300.0],["2025-08-28",39.0518,39.0518,38.3893,38.6816,141200.0],["2025-08-29",38.857,38.9057,38.3698,38.4964,99800.0],["2025-09-02",38.2236,38.4088,37.6098,38.2529,118000.0],["2025-09-03",38.0872,38.399,37.9021,38.2529,123500.0],["2025-09-04",38.4477,38.9544,38.3795,38.9252,82600.0],["2025-09-05",39.1005,39.5585,38.1652,38.5647,109200.0],["2025-09-08",38.5939,38.5939,37.8631,38.3698,108500.0],["2025-09-09",38.2723,38.3698,37.717,37.8631,84300.0],["2025-09-10",37.9118,38.0677,37.5318,37.8339,78600.0],["2025-09-11",37.8631,38.5062,37.5611,38.3893,153500.0],["2025-09-12",38.4575,38.5841,37.7949,38.0482,72900.0],["2025-09-15",38.1554,38.2626,37.4929,37.5708,81300.0],["2025-09-16",37.4442,37.4442,36.6744,37.0447,102200.0],["2025-09-17",37.2785,38.3113,37.1324,37.3954,154700.0],["2025-09-18",37.5124,39.0129,37.4149,38.9739,209400.0],["2025-09-19",38.8277,38.8277,37.9606,38.2723,474200.0],["2025-09-22",38.1165,38.2723,37.3662,37.678,125900.0],["2025-09-23",37.7462,38.3016,37.1616,37.7852,102000.0],["2025-09-24",37.717,38.0872,37.4442,37.5806,92800.0],["2025-09-25",37.5124,37.5806,37.0447,37.2883,111900.0],["2025-09-26",37.3954,37.6293,37.1226,37.2883,113600.0],["2025-09-29",37.3857,37.3857,36.538,36.6744,111900.0],["2025-09-30",36.7329,37.0447,36.2067,36.6257,113500.0],["2025-10-01",36.3724,36.538,35.9047,36.2944,105300.0],["2025-10-02",36.1872,36.3431,35.8949,36.2457,102900.0],["2025-10-03",36.3919,36.996,36.3724,36.4211,123600.0],["2025-10-06",36.6842,37.5416,36.4601,36.7426,141600.0],["2025-10-07",36.6647,37.0739,36.236,36.3139,105300.0],["2025-10-08",36.3919,36.3919,36.0119,36.1385,81400.0],["2025-10-09",36.0996,36.2944,35.5637,35.7001,85900.0],["2025-10-10",35.6903,36.2165,34.5016,34.5796,168900.0],["2025-10-13",34.9888,35.2616,34.5601,34.8914,98800.0],["2025-10-14",34.5601,36.1385,34.5601,36.0801,175900.0],["2025-10-15",36.2262,36.2262,35.1057,35.476,192600.0],["2025-10-16",35.3493,35.3493,33.498,33.7611,147400.0],["2025-10-17",34.1021,34.2873,33.8293,34.0924,176100.0],["2025-10-20",34.2873,34.9109,33.9462,34.7744,99500.0],["2025-10-21",34.6185,35.096,34.6185,34.8914,80100.0],["2025-10-22",34.9596,35.2811,34.7062,34.7744,137800.0],["2025-10-23",34.8232,35.7196,34.1216,35.3785,180200.0],["2025-10-24",35.8657,36.0508,35.4662,35.5052,137800.0],["2025-10-27",35.5052,36.0216,35.2129,35.8365,185100.0],["2025-10-28",35.6708,36.0996,35.4857,36.0898,180800.0],["2025-10-29",35.7975,36.197,34.7647,35.0278,204900.0],["2025-10-30",35.1447,35.9924,35.057,35.7683,302800.0],["2025-10-31",35.8267,35.9631,35.2908,35.7001,204300.0],["2025-11-03",35.817,36.3626,35.2032,36.0703,208700.0],["2025-11-04",35.8755,36.4795,35.4565,36.236,195000.0],["2025-11-05",36.0996,37.1518,35.9534,36.9765,173600.0],["2025-11-06",36.8206,37.298,36.3919,37.0057,168900.0],["2025-11-07",37.0154,37.3175,36.538,37.2688,192300.0],["2025-11-10",37.4344,37.8826,36.6452,37.6585,195000.0],["2025-11-11",37.6293,38.4672,37.3175,38.2626,183100.0],["2025-11-12",38.1457,38.9641,37.9411,38.0775,270100.0],["2025-11-13",37.7431,38.284,37.2416,37.8906,199700.0],["2025-11-14",37.6153,38.0185,37.1629,37.93,183700.0],["2025-11-17",37.7136,37.9103,36.3369,36.3664,214600.0],["2025-11-18",36.3565,37.0646,36.3565,36.9367,181800.0],["2025-11-19",36.8679,37.4088,36.8679,37.2809,232500.0],["2025-11-20",37.694,38.1463,37.2613,37.3399,195400.0],["2025-11-21",37.4973,39.1887,37.4973,38.8347,232500.0],["2025-11-24",38.6774,40.2016,38.5495,39.1002,208700.0],["2025-11-25",39.3362,40.2213,39.3362,39.9558,234400.0],["2025-11-26",39.6903,39.9656,38.8052,38.8347,473200.0],["2025-11-28",38.8937,39.4838,38.6479,38.8249,173800.0],["2025-12-01",38.4217,39.4247,37.6349,39.2379,257100.0],["2025-12-02",39.3559,39.5133,39.1199,39.1986,149800.0],["2025-12-03",39.3952,40.0246,39.2576,39.7591,165600.0],["2025-12-04",39.5133,39.8771,39.3756,39.4641,158200.0],["2025-12-05",39.2576,39.6313,39.0609,39.4542,139600.0],["2025-12-08",39.6804,40.1918,39.5821,39.7394,179400.0],["2025-12-09",39.8771,40.4278,39.3854,40.1623,155000.0],["2025-12-10",40.064,41.4702,39.6903,41.2145,233400.0],["2025-12-11",41.2244,41.8144,41.2244,41.4211,161100.0],["2025-12-12",41.7948,41.7948,41.0375,41.4899,199400.0],["2025-12-15",41.7456,42.2373,41.7062,42.0504,309900.0],["2025-12-16",42.1586,42.1586,41.3817,41.4604,200700.0],["2025-12-17",41.3916,42.1193,41.3916,41.6669,225500.0],["2025-12-18",41.8538,41.9816,41.4702,41.4801,157400.0],["2025-12-19",41.3719,41.7751,40.5458,40.8015,788700.0],["2025-12-22",40.8015,41.1949,40.4967,40.5262,158600.0],["2025-12-23",40.359,40.595,40.0148,40.0935,140600.0],["2025-12-24",40.0443,40.6933,39.8574,39.9558,79000.0],["2025-12-26",39.8181,39.9755,39.5133,39.6608,80100.0],["2025-12-29",39.7099,40.182,39.3559,39.4641,121200.0],["2025-12-30",39.4346,39.4346,38.9134,38.9134,106300.0],["2025-12-31",39.051,39.051,38.6577,38.697,196300.0],["2026-01-02",38.7855,38.815,38.1857,38.5889,138900.0],["2026-01-05",38.461,39.8083,38.4118,39.3264,169900.0],["2026-01-06",39.1494,39.2281,38.6774,39.1887,119500.0],["2026-01-07",39.2674,39.3264,38.5003,38.8937,136600.0],["2026-01-08",38.6577,39.8378,38.6577,39.7099,120500.0],["2026-01-09",39.7296,39.9951,39.1986,39.2576,130500.0],["2026-01-12",38.9724,39.2477,38.7364,39.051,135500.0],["2026-01-13",39.2477,39.2969,38.6479,38.8052,114800.0],["2026-01-14",38.8445,39.3362,38.756,39.3264,129700.0],["2026-01-15",39.3067,40.3787,39.3067,40.1426,96700.0],["2026-01-16",40.0541,40.2016,39.7198,39.8083,113000.0],["2026-01-20",39.1887,39.8476,39.1887,39.5329,144800.0],["2026-01-21",39.7394,41.3227,39.5034,41.244,196600.0],["2026-01-22",41.5686,43.1715,41.5686,42.4536,280600.0],["2026-01-23",42.1488,42.1684,40.2213,40.3983,198400.0],["2026-01-26",41.0867,42.5618,40.9195,41.2834,247500.0],["2026-01-27",41.4014,41.7456,41.0769,41.4112,195200.0],["2026-01-28",41.4506,41.8046,40.9982,40.9982,205300.0],["2026-01-29",41.2834,41.7062,40.8802,41.4014,399200.0],["2026-01-30",41.2342,42.0013,40.5655,41.9324,321200.0],["2026-02-02",41.9619,42.9158,41.4211,42.493,204100.0],["2026-02-03",42.4241,43.2994,40.772,42.7683,267500.0],["2026-02-04",43.1322,43.5354,42.1094,43.201,220700.0],["2026-02-05",43.2502,43.7222,42.3553,43.3879,222500.0],["2026-02-06",43.5059,43.7222,43.1224,43.3977,177000.0],["2026-02-09",43.2699,43.9189,43.2305,43.5452,206700.0],["2026-02-10",43.5354,44.0566,43.0043,43.319,235100.0],["2026-02-11",43.6436,43.9681,43.0142,43.1715,240900.0],["2026-02-12",43.5186,43.707,41.7239,43.003,221600.0],["2026-02-13",42.9336,43.3698,42.3684,43.3103,216500.0],["2026-02-17",43.3401,43.9053,42.9732,43.5979,238300.0],["2026-02-18",43.5979,44.3415,43.4591,43.6276,276400.0],["2026-02-19",43.2608,44.1829,43.0922,44.1432,345000.0],["2026-02-20",44.1432,44.4704,43.707,44.3019,359600.0],["2026-02-23",44.0242,44.4903,42.1998,42.646,331800.0],["2026-02-24",42.5865,43.112,41.9718,42.765,257600.0],["2026-02-25",42.765,43.7169,42.765,43.6871,230500.0],["2026-02-26",43.8359,44.5299,43.2013,43.5979,296200.0],["2026-02-27",42.8245,43.2508,41.2777,41.4562,410100.0],["2026-03-02",40.891,42.7055,39.7111,42.527,326200.0],["2026-03-03",41.5751,42.4576,40.8315,42.2692,404000.0],["2026-03-04",42.4675,42.5865,42.1007,42.2395,227600.0],["2026-03-05",41.8032,42.2494,40.7323,41.1686,233000.0],["2026-03-06",40.0779,40.5043,39.5127,40.3853,220100.0],["2026-03-09",39.6317,40.2564,38.7195,39.9589,279200.0],["2026-03-10",39.84,40.9505,39.602,40.1572,329500.0],["2026-03-11",39.8796,39.9986,39.1955,39.7011,282500.0],["2026-03-12",38.8484,40.0779,38.6105,40.0085,195700.0],["2026-03-13",40.1672,40.4944,39.4136,39.8598,188400.0],["2026-03-16",40.0581,40.4349,39.7706,39.83,250900.0],["2026-03-17",40.2465,40.6431,39.4235,39.6218,208200.0],["2026-03-18",39.4929,39.6317,38.9674,39.255,334700.0],["2026-03-19",39.017,40.1374,38.779,39.8003,244800.0],["2026-03-20",39.8003,40.0779,39.1657,39.5822,1267300.0],["2026-03-23",40.4051,41.4363,39.9986,40.6034,382900.0],["2026-03-24",40.1969,41.238,40.1969,40.7323,227800.0],["2026-03-25",41.0893,41.2479,40.5836,40.8216,186800.0],["2026-03-26",40.4646,41.0794,40.4646,40.891,148400.0],["2026-03-27",40.6034,40.8513,40.3258,40.5935,171500.0],["2026-03-30",40.8811,41.1389,40.5439,40.9505,329400.0],["2026-03-31",41.4562,41.8726,40.9009,41.476,219500.0],["2026-04-01",41.4958,42.1998,41.4363,41.9222,189000.0],["2026-04-02",41.3669,42.1602,41.238,42.1502,143100.0],["2026-04-06",41.942,42.6163,41.7933,42.5964,159800.0],["2026-04-07",42.1403,42.8344,42.1403,42.7452,177500.0],["2026-04-08",43.6276,44.0242,43.1319,43.3698,292400.0],["2026-04-09",43.0823,44.3415,43.0426,44.173,237700.0],["2026-04-10",44.173,44.2622,43.2112,43.4392,152500.0],["2026-04-13",43.3302,43.588,42.9435,43.5186,177600.0],["2026-04-14",43.4492,43.6871,42.8245,43.4987,190200.0],["2026-04-15",43.3897,43.6177,42.884,43.3004,132400.0],["2026-04-16",43.2013,43.3698,42.9336,43.0525,197000.0],["2026-04-17",43.5979,44.4903,43.4492,43.7764,221700.0],["2026-04-20",43.6276,44.173,43.6276,43.9846,202400.0],["2026-04-21",43.7962,44.0639,42.9732,43.0724,143300.0],["2026-04-22",43.2013,43.5384,42.8146,43.0426,180800.0],["2026-04-23",43.0625,43.3698,42.2593,43.1715,214700.0],["2026-04-24",42.9534,43.5582,42.061,42.8542,196600.0],["2026-04-27",42.7551,43.8854,42.7551,43.697,322000.0],["2026-04-28",43.9648,44.5101,43.8854,44.054,273500.0],["2026-04-29",43.8259,44.0738,43.112,43.3996,272800.0],["2026-04-30",43.4194,44.1036,43.0525,43.7565,267600.0],["2026-05-01",43.7169,44.2126,43.5186,43.9053,276600.0],["2026-05-04",43.6375,44.0738,43.3302,43.4591,266600.0],["2026-05-05",43.6177,44.6489,43.588,44.3911,246200.0],["2026-05-06",44.5101,44.7877,43.9053,44.1631,363900.0],["2026-05-07",44.2325,44.6787,44.0837,44.1531,313500.0],["2026-05-08",44.1135,44.2424,43.935,44.1432,262500.0],["2026-05-11",44.1432,44.5101,43.4392,43.6574,316700.0],["2026-05-12",43.8259,43.8458,42.8443,43.6574,290900.0],["2026-05-13",43.3797,43.7863,43.1715,43.35,306100.0],["2026-05-14",43.65,44.18,43.62,43.83,281600.0],["2026-05-15",43.75,43.76,43.08,43.3,325100.0],["2026-05-18",43.3,44.28,43.3,44.27,239200.0],["2026-05-19",44.32,44.55,43.77,44.15,265300.0],["2026-05-20",44.15,45.12,43.8,44.96,294600.0],["2026-05-21",44.61,45.08,44.3,44.98,278200.0],["2026-05-22",45.01,45.36,44.78,44.86,247200.0],["2026-05-26",45.05,45.54,44.81,45.34,221700.0],["2026-05-27",45.34,45.5,44.8,44.95,190400.0],["2026-05-28",44.81,45.19,44.34,44.92,169900.0],["2026-05-29",44.79,45.41,44.72,45.09,215700.0],["2026-06-01",44.93,45.63,44.11,44.34,174800.0],["2026-06-02",44.11,45.5,44.11,45.34,206900.0],["2026-06-03",45.11,45.11,44.04,44.07,244400.0],["2026-06-04",44.48,45.43,44.39,45.34,250800.0],["2026-06-05",44.99,46.14,44.99,45.6,245100.0],["2026-06-08",45.87,46.27,45.79,45.95,185700.0],["2026-06-09",46.2,47.04,45.95,46.51,228800.0],["2026-06-10",46.67,47.46,46.67,47.24,232200.0],["2026-06-11",47.34,47.5,46.67,47.14,211500.0],["2026-06-12",47.38,47.92,46.84,47.85,215400.0],["2026-06-15",48.33,48.7,47.11,47.26,270700.0],["2026-06-16",47.64,47.88,46.93,47.32,267600.0],["2026-06-17",47.07,47.85,46.14,46.55,358800.0],["2026-06-18",47.14,47.14,46.63,46.84,670800.0],["2026-06-22",46.92,47.55,46.92,47.31,250600.0],["2026-06-23",47.48,48.3,46.72,48.16,286200.0],["2026-06-24",48.26,48.88,48.17,48.57,287700.0],["2026-06-25",48.57,49.99,48.19,49.05,216000.0],["2026-06-26",49.34,49.48,48.38,49.26,624000.0],["2026-06-29",49.07,49.49,48.28,49.04,270300.0],["2026-06-30",48.95,49.14,48.23,49.08,191400.0],["2026-07-01",49.23,50.22,49.06,49.92,264400.0],["2026-07-02",50.4,50.4,48.83,49.13,250200.0],["2026-07-06",49.05,49.46,48.84,49.36,208067.576032],["2026-07-07",49.45,50.04,48.74,48.76,215635.628108],["2026-07-08",48.66,48.76,48.01,48.15,235953.619412],["2026-07-09",48.15,49.095,47.9,48.85,194784.772587],["2026-07-10",48.8,49.22,48.56,48.75,255643.654864],["2026-07-13",48.85,49,48.52,48.88,230853.136379],["2026-07-14",48.88,49.11,48.7,48.82,230084.187032],["2026-07-15",48.95,49.64,48.85,49.33,237299.69254],["2026-07-16",49.13,51.01,49.13,50.78,305205.936266],["2026-07-17",50.49,50.57,49.55,49.97,315285.792089],["2026-07-20",49.96,50.01,49.43,49.79,216323.120588],["2026-07-21",49.61,49.92,49.32,49.86,289383.554944],["2026-07-22",49.67,49.825,49.17,49.6,304188.602521],["2026-07-23",51,51.3125,48.99,50.98,619660.429026],["2026-07-24",51.32,52.115,51.24,51.79,324868.404864],["2026-07-27",52,52.78,52,52.13,258591.21936],["2026-07-28",52.39,53.5,52.35,53.36,332363.365247],["2026-07-29",53.1,53.495,52.71,52.95,401972.081058],["2026-07-30",53.08,53.3679,52.17,52.21,187759.38106],["2026-07-31",52.25,52.62,51.61,52.15,279359.485272]]}