{"t":"TCBK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-04-20",1.8169,1.866,1.8169,1.866,1680.0],["1993-04-21",1.8169,1.8169,1.8169,1.8169,1260.0],["1993-04-22",1.8169,1.866,1.8169,1.866,5460.0],["1993-04-23",1.866,1.866,1.866,1.866,0.0],["1993-04-26",1.866,1.866,1.866,1.866,0.0],["1993-04-27",1.9151,1.9151,1.9151,1.9151,1260.0],["1993-04-28",1.9642,1.9642,1.9642,1.9642,10500.0],["1993-04-29",1.8782,1.9642,1.8782,1.9642,15960.0],["1993-04-30",1.9642,1.9642,1.9642,1.9642,0.0],["1993-05-03",1.9151,1.9151,1.9151,1.9151,4200.0],["1993-05-04",1.9151,1.9151,1.9151,1.9151,0.0],["1993-05-05",1.9151,1.9151,1.9151,1.9151,0.0],["1993-05-06",1.9151,1.9151,1.8169,1.8169,3780.0],["1993-05-07",1.8169,1.8169,1.8169,1.8169,0.0],["1993-05-10",1.8169,1.8169,1.8169,1.8169,0.0],["1993-05-11",1.8169,1.8169,1.8169,1.8169,0.0],["1993-05-12",1.8169,1.8169,1.8169,1.8169,0.0],["1993-05-13",1.8169,1.8169,1.8169,1.8169,4200.0],["1993-05-14",1.8169,1.8169,1.8169,1.8169,0.0],["1993-05-17",1.8169,1.8905,1.8169,1.8905,26880.0],["1993-05-18",1.8905,1.8905,1.8905,1.8905,0.0],["1993-05-19",1.8905,1.8905,1.8905,1.8905,0.0],["1993-05-20",1.8905,1.8905,1.8905,1.8905,0.0],["1993-05-21",1.8905,1.8905,1.8905,1.8905,0.0],["1993-05-24",1.8169,1.8169,1.8169,1.8169,840.0],["1993-05-25",1.8169,1.8169,1.8169,1.8169,0.0],["1993-05-26",1.9151,2.0133,1.9151,2.0133,3360.0],["1993-05-27",1.8905,2.0133,1.8905,2.0133,8820.0],["1993-05-28",2.0133,2.0133,2.0133,2.0133,0.0],["1993-06-01",2.0133,2.0133,2.0133,2.0133,0.0],["1993-06-02",2.0133,2.0133,2.0133,2.0133,0.0],["1993-06-03",2.0133,2.0133,2.0133,2.0133,0.0],["1993-06-04",1.9738,1.9738,1.9738,1.9738,420.0],["1993-06-07",1.9738,1.9738,1.9738,1.9738,0.0],["1993-06-08",1.8751,1.8751,1.8751,1.8751,1680.0],["1993-06-09",1.8751,1.8751,1.8751,1.8751,0.0],["1993-06-10",1.8751,1.8751,1.8751,1.8751,0.0],["1993-06-11",1.8751,1.8751,1.8751,1.8751,0.0],["1993-06-14",1.8751,1.8751,1.8751,1.8751,0.0],["1993-06-15",1.8751,1.8751,1.8751,1.8751,0.0],["1993-06-16",2.0232,2.0232,2.0232,2.0232,1260.0],["1993-06-17",2.0232,2.0232,2.0232,2.0232,840.0],["1993-06-18",2.0232,2.0232,2.0232,2.0232,0.0],["1993-06-21",2.0232,2.0232,2.0232,2.0232,0.0],["1993-06-22",1.8751,1.8751,1.8751,1.8751,2100.0],["1993-06-23",2.0232,2.0232,1.9245,1.9245,6300.0],["1993-06-24",1.9205,1.9205,1.9205,1.9205,0.0],["1993-06-25",1.9205,1.9205,1.9205,1.9205,0.0],["1993-06-28",1.9758,1.9758,1.9758,1.9758,19500.0],["1993-06-29",1.9758,1.9758,1.9758,1.9758,0.0],["1993-06-30",1.9343,1.9343,1.9343,1.9343,19875.0],["1993-07-01",1.9343,1.9343,1.9343,1.9343,0.0],["1993-07-02",1.9343,1.9343,1.9343,1.9343,0.0],["1993-07-06",2.1001,2.2107,2.1001,2.2107,19875.0],["1993-07-07",1.9343,1.9343,1.9343,1.9343,1500.0],["1993-07-08",2.3212,2.3212,2.0449,2.0449,5250.0],["1993-07-09",2.0449,2.0449,2.0449,2.0449,0.0],["1993-07-12",2.0449,2.0449,2.0449,2.0449,0.0],["1993-07-13",2.0449,2.0449,2.0449,2.0449,1500.0],["1993-07-14",2.0449,2.0449,2.0449,2.0449,0.0],["1993-07-15",2.0449,2.0449,2.0449,2.0449,375.0],["1993-07-16",2.0449,2.0449,2.0449,2.0449,0.0],["1993-07-19",2.0449,2.0449,2.0449,2.0449,0.0],["1993-07-20",2.0449,2.0449,2.0449,2.0449,0.0],["1993-07-21",2.0449,2.1554,2.0449,2.0449,3000.0],["1993-07-22",2.0449,2.0449,2.0449,2.0449,0.0],["1993-07-23",2.0449,2.1554,2.0449,2.1554,9000.0],["1993-07-26",1.9896,1.9896,1.9896,1.9896,1875.0],["1993-07-27",1.9896,1.9896,1.9896,1.9896,0.0],["1993-07-28",1.9896,1.9896,1.9896,1.9896,5625.0],["1993-07-29",1.9896,1.9896,1.9896,1.9896,0.0],["1993-07-30",1.9896,1.9896,1.9896,1.9896,0.0],["1993-08-02",1.9896,1.9896,1.9896,1.9896,0.0],["1993-08-03",2.1001,2.1001,2.0172,2.0172,15750.0],["1993-08-04",2.0172,2.0172,2.0172,2.0172,0.0],["1993-08-05",2.1554,2.1554,2.1554,2.1554,375.0],["1993-08-06",2.1554,2.1554,2.1554,2.1554,0.0],["1993-08-09",2.1554,2.1554,2.1554,2.1554,750.0],["1993-08-10",2.1554,2.1554,2.1554,2.1554,0.0],["1993-08-11",2.1554,2.1554,2.1554,2.1554,0.0],["1993-08-12",2.1554,2.1554,2.1554,2.1554,0.0],["1993-08-13",2.1554,2.1554,2.1554,2.1554,0.0],["1993-08-16",2.1554,2.1554,2.1554,2.1554,0.0],["1993-08-17",1.9896,1.9896,1.9896,1.9896,3375.0],["1993-08-18",2.1554,2.1554,2.1554,2.1554,1875.0],["1993-08-19",2.1554,2.1554,2.1554,2.1554,0.0],["1993-08-20",1.9896,2.1001,1.9896,2.1001,1500.0],["1993-08-23",2.1001,2.1001,2.1001,2.1001,0.0],["1993-08-24",2.1001,2.1001,2.1001,2.1001,0.0],["1993-08-25",1.9896,1.9896,1.9896,1.9896,750.0],["1993-08-26",1.9896,1.9896,1.9896,1.9896,1500.0],["1993-08-27",2.1554,2.1554,2.1554,2.1554,375.0],["1993-08-30",2.1554,2.1554,2.1554,2.1554,0.0],["1993-08-31",2.1001,2.1001,2.1001,2.1001,1125.0],["1993-09-01",2.1001,2.1001,2.1001,2.1001,0.0],["1993-09-02",2.1001,2.1001,2.1001,2.1001,0.0],["1993-09-03",2.1001,2.1001,2.1001,2.1001,0.0],["1993-09-07",2.1001,2.1001,2.1001,2.1001,0.0],["1993-09-08",2.1001,2.1001,2.1001,2.1001,0.0],["1993-09-09",2.1001,2.1001,2.1001,2.1001,750.0],["1993-09-10",2.2107,2.2107,2.0449,2.0449,8250.0],["1993-09-13",2.056,2.056,2.056,2.056,0.0],["1993-09-14",2.0004,2.0004,2.0004,2.0004,750.0],["1993-09-15",2.0004,2.0004,2.0004,2.0004,0.0],["1993-09-16",2.1115,2.1115,2.1115,2.1115,750.0],["1993-09-17",2.1115,2.1115,2.1115,2.1115,0.0],["1993-09-20",2.1115,2.1115,2.1115,2.1115,0.0],["1993-09-21",2.1115,2.1115,2.1115,2.1115,0.0],["1993-09-22",2.0838,2.1532,2.0004,2.1115,7500.0],["1993-09-23",2.1115,2.1115,2.1115,2.1115,0.0],["1993-09-24",2.1115,2.1115,2.1115,2.1115,0.0],["1993-09-27",2.1115,2.1115,2.1115,2.1115,0.0],["1993-09-28",2.1115,2.1115,2.1115,2.1115,0.0],["1993-09-29",2.1115,2.1115,2.1115,2.1115,0.0],["1993-09-30",2.1115,2.1115,2.1115,2.1115,0.0],["1993-10-01",2.1115,2.1115,2.1115,2.1115,0.0],["1993-10-04",2.0838,2.2782,2.0838,2.2782,27750.0],["1993-10-05",2.1393,2.1393,2.1393,2.1393,1875.0],["1993-10-06",2.1393,2.1393,2.1393,2.1393,0.0],["1993-10-07",2.1393,2.1393,2.1393,2.1393,0.0],["1993-10-08",2.1393,2.1393,2.1393,2.1393,0.0],["1993-10-11",2.2227,2.2227,2.1115,2.2227,8625.0],["1993-10-12",2.1671,2.1671,2.1671,2.1671,1875.0],["1993-10-13",2.2227,2.2227,2.1671,2.2227,6375.0],["1993-10-14",2.2227,2.2227,2.2227,2.2227,0.0],["1993-10-15",2.3338,2.3338,2.3338,2.3338,3750.0],["1993-10-18",2.3338,2.3338,2.3338,2.3338,0.0],["1993-10-19",2.1671,2.1671,2.1671,2.1671,1125.0],["1993-10-20",2.1671,2.1671,2.1671,2.1671,0.0],["1993-10-21",2.3338,2.3338,2.2227,2.2227,1500.0],["1993-10-22",2.3338,2.3338,2.2227,2.2227,7875.0],["1993-10-25",2.2227,2.2227,2.2227,2.2227,0.0],["1993-10-26",2.2227,2.2227,2.2227,2.2227,0.0],["1993-10-27",2.3338,2.3338,2.1115,2.2227,19125.0],["1993-10-28",2.181,2.181,2.181,2.181,15000.0],["1993-10-29",2.3338,2.4449,2.2505,2.4449,7875.0],["1993-11-01",2.4449,2.4449,2.4449,2.4449,5250.0],["1993-11-02",2.4449,2.4449,2.4449,2.4449,0.0],["1993-11-03",2.4449,2.4449,2.4449,2.4449,0.0],["1993-11-04",2.4449,2.4449,2.4449,2.4449,0.0],["1993-11-05",2.2227,2.2227,2.2227,2.2227,1500.0],["1993-11-08",2.2227,2.2782,2.2227,2.2782,2625.0],["1993-11-09",2.2782,2.2782,2.2782,2.2782,0.0],["1993-11-10",2.2782,2.2782,2.2782,2.2782,0.0],["1993-11-11",2.2782,2.2782,2.2782,2.2782,0.0],["1993-11-12",2.2782,2.2782,2.2782,2.2782,0.0],["1993-11-15",2.2782,2.2782,2.2782,2.2782,0.0],["1993-11-16",2.2782,2.2782,2.2782,2.2782,0.0],["1993-11-17",2.2227,2.2227,2.2227,2.2227,1125.0],["1993-11-18",2.3616,2.3616,2.3616,2.3616,1875.0],["1993-11-19",2.3616,2.3616,2.3616,2.3616,0.0],["1993-11-22",2.1949,2.1949,2.1949,2.1949,375.0],["1993-11-23",2.1949,2.1949,2.1949,2.1949,0.0],["1993-11-24",2.2782,2.2782,2.2782,2.2782,1875.0],["1993-11-26",2.2782,2.2782,2.2782,2.2782,0.0],["1993-11-29",2.1949,2.1949,2.1949,2.1949,11625.0],["1993-11-30",2.1949,2.1949,2.1949,2.1949,0.0],["1993-12-01",2.2227,2.2227,2.2227,2.2227,15000.0],["1993-12-02",2.2227,2.2227,2.2227,2.2227,0.0],["1993-12-03",2.2227,2.2227,2.2227,2.2227,0.0],["1993-12-06",2.2338,2.2338,2.2338,2.2338,0.0],["1993-12-07",2.2338,2.2338,2.2338,2.2338,0.0],["1993-12-08",2.2338,2.2338,2.2338,2.2338,0.0],["1993-12-09",2.2338,2.2338,2.2338,2.2338,0.0],["1993-12-10",2.2338,2.2338,2.2338,2.2338,0.0],["1993-12-13",2.2897,2.3455,2.2897,2.2897,56250.0],["1993-12-14",2.3455,2.3455,2.3455,2.3455,7500.0],["1993-12-15",2.3455,2.3455,2.3455,2.3455,0.0],["1993-12-16",2.3455,2.3455,2.3455,2.3455,0.0],["1993-12-17",2.3455,2.3455,2.3455,2.3455,0.0],["1993-12-20",2.3455,2.3455,2.3455,2.3455,0.0],["1993-12-21",2.3455,2.3455,2.3455,2.3455,0.0],["1993-12-22",2.3455,2.3455,2.3455,2.3455,0.0],["1993-12-23",2.3455,2.3455,2.3455,2.3455,0.0],["1993-12-27",2.3455,2.3455,2.3455,2.3455,0.0],["1993-12-28",2.3455,2.3455,2.3455,2.3455,0.0],["1993-12-29",2.3455,2.3455,2.3455,2.3455,0.0],["1993-12-30",2.3455,2.3455,2.3455,2.3455,0.0],["1993-12-31",2.5689,2.6248,2.5131,2.6248,11625.0],["1994-01-03",2.6248,2.7365,2.6248,2.7365,10500.0],["1994-01-04",2.4572,2.4572,2.4572,2.4572,6000.0],["1994-01-05",2.4572,2.4572,2.4572,2.4572,0.0],["1994-01-06",2.4572,2.4572,2.4572,2.4572,0.0],["1994-01-07",2.4572,2.4572,2.4572,2.4572,0.0],["1994-01-10",2.4572,2.4572,2.4572,2.4572,0.0],["1994-01-11",2.4572,2.4572,2.4572,2.4572,0.0],["1994-01-12",2.4572,2.4572,2.4572,2.4572,0.0],["1994-01-13",2.4572,2.4572,2.4572,2.4572,0.0],["1994-01-14",2.5131,2.5131,2.5131,2.5131,1875.0],["1994-01-17",2.5131,2.5131,2.5131,2.5131,0.0],["1994-01-18",2.5131,2.5131,2.5131,2.5131,0.0],["1994-01-19",2.5131,2.5131,2.5131,2.5131,0.0],["1994-01-20",2.5131,2.5131,2.5131,2.5131,0.0],["1994-01-21",2.5131,2.5131,2.4572,2.5131,12750.0],["1994-01-24",2.178,2.178,2.178,2.178,1875.0],["1994-01-25",2.178,2.178,2.178,2.178,0.0],["1994-01-26",2.5131,2.5131,2.4014,2.4014,9000.0],["1994-01-27",2.178,2.3176,2.178,2.2338,155250.0],["1994-01-28",2.2338,2.2338,2.2338,2.2338,0.0],["1994-01-31",2.4572,2.4572,2.4572,2.4572,1875.0],["1994-02-01",2.4572,2.5131,2.3176,2.5131,20250.0],["1994-02-02",2.5131,2.5131,2.5131,2.5131,0.0],["1994-02-03",2.5131,2.5131,2.5131,2.5131,0.0],["1994-02-04",2.5131,2.5131,2.5131,2.5131,0.0],["1994-02-07",2.5131,2.5131,2.5131,2.5131,0.0],["1994-02-08",2.5131,2.5131,2.5131,2.5131,0.0],["1994-02-09",2.5131,2.5131,2.5131,2.5131,0.0],["1994-02-10",2.5131,2.5131,2.5131,2.5131,0.0],["1994-02-11",2.5131,2.5131,2.5131,2.5131,0.0],["1994-02-14",2.5131,2.5131,2.5131,2.5131,0.0],["1994-02-15",2.5131,2.5131,2.5131,2.5131,375.0],["1994-02-16",2.4293,2.4572,2.4293,2.4293,13500.0],["1994-02-17",2.3455,2.3455,2.3455,2.3455,2625.0],["1994-02-18",2.3455,2.3455,2.3455,2.3455,0.0],["1994-02-22",2.3455,2.3455,2.3455,2.3455,0.0],["1994-02-23",2.4572,2.4572,2.2897,2.2897,7875.0],["1994-02-24",2.4572,2.4572,2.4014,2.4014,3000.0],["1994-02-25",2.1222,2.1222,2.1222,2.1222,4125.0],["1994-02-28",2.178,2.178,2.178,2.178,3750.0],["1994-03-01",2.4572,2.4572,2.4572,2.4572,750.0],["1994-03-02",2.4572,2.4572,2.4572,2.4572,0.0],["1994-03-03",2.4572,2.4572,2.4572,2.4572,0.0],["1994-03-04",2.4685,2.4685,2.4685,2.4685,0.0],["1994-03-07",2.4685,2.4685,2.4685,2.4685,0.0],["1994-03-08",2.4685,2.4685,2.4685,2.4685,0.0],["1994-03-09",2.1318,2.1318,2.1318,2.1318,375.0],["1994-03-10",2.1318,2.1318,2.1318,2.1318,0.0],["1994-03-11",2.1318,2.1318,2.1318,2.1318,1125.0],["1994-03-14",2.1318,2.1318,2.1318,2.1318,0.0],["1994-03-15",2.0757,2.1038,2.0757,2.1038,187500.0],["1994-03-16",2.0757,2.1318,2.0757,2.1038,208125.0],["1994-03-17",2.1038,2.1038,2.1038,2.1038,0.0],["1994-03-18",2.1038,2.1038,2.1038,2.1038,0.0],["1994-03-21",2.1038,2.1038,2.1038,2.1038,0.0],["1994-03-22",2.1038,2.1038,2.1038,2.1038,0.0],["1994-03-23",2.1038,2.1038,2.1038,2.1038,0.0],["1994-03-24",2.1318,2.1318,2.1318,2.1318,375.0],["1994-03-25",2.1318,2.1318,2.1318,2.1318,0.0],["1994-03-28",2.1318,2.1318,2.1318,2.1318,0.0],["1994-03-29",2.1318,2.1318,2.1318,2.1318,0.0],["1994-03-30",2.1318,2.1318,2.1318,2.1318,6750.0],["1994-03-31",2.1879,2.3562,2.1879,2.3562,21000.0],["1994-04-04",2.3562,2.3562,2.3562,2.3562,0.0],["1994-04-05",2.23,2.23,2.1318,2.1318,6000.0],["1994-04-06",2.1318,2.1318,2.1318,2.1318,375.0],["1994-04-07",2.1318,2.1318,2.1318,2.1318,0.0],["1994-04-08",2.1318,2.1318,2.1318,2.1318,0.0],["1994-04-11",2.1318,2.1318,2.1318,2.1318,0.0],["1994-04-12",2.1318,2.1318,2.1318,2.1318,0.0],["1994-04-13",2.1318,2.1318,2.1318,2.1318,0.0],["1994-04-14",2.1318,2.1318,2.1318,2.1318,0.0],["1994-04-15",2.244,2.244,2.244,2.244,1500.0],["1994-04-18",2.244,2.244,2.244,2.244,0.0],["1994-04-19",2.1599,2.1599,2.1599,2.1599,1125.0],["1994-04-20",2.1599,2.1599,2.1599,2.1599,0.0],["1994-04-21",2.1599,2.1599,2.1599,2.1599,0.0],["1994-04-22",2.1599,2.1599,2.1599,2.1599,0.0],["1994-04-25",2.1599,2.1599,2.1599,2.1599,0.0],["1994-04-26",2.1599,2.1599,2.1599,2.1599,0.0],["1994-04-28",2.1879,2.1879,2.1318,2.1318,15000.0],["1994-04-29",2.1318,2.1318,2.1318,2.1318,0.0],["1994-05-02",2.1038,2.1879,2.1038,2.1879,7500.0],["1994-05-03",2.0757,2.1318,2.0477,2.0477,28125.0],["1994-05-04",2.1038,2.1318,2.1038,2.1318,7500.0],["1994-05-05",2.0477,2.0477,2.0477,2.0477,1875.0],["1994-05-06",2.1038,2.1038,2.0196,2.0196,27375.0],["1994-05-09",2.0196,2.0196,2.0196,2.0196,0.0],["1994-05-10",2.0196,2.0196,2.0196,2.0196,0.0],["1994-05-11",2.0196,2.0196,2.0196,2.0196,0.0],["1994-05-12",2.0196,2.0196,2.0196,2.0196,0.0],["1994-05-13",2.0757,2.0757,2.0477,2.0477,1125.0],["1994-05-16",2.0477,2.0477,2.0477,2.0477,0.0],["1994-05-17",2.0757,2.0757,2.0196,2.0337,9375.0],["1994-05-18",2.0337,2.0337,2.0337,2.0337,0.0],["1994-05-19",2.0477,2.0477,1.9635,1.9635,2250.0],["1994-05-20",2.0477,2.0757,2.0477,2.0757,2250.0],["1994-05-23",2.0757,2.0757,2.0757,2.0757,0.0],["1994-05-24",2.0757,2.0757,2.0757,2.0757,0.0],["1994-05-25",2.0477,2.0477,2.0477,2.0477,11250.0],["1994-05-26",2.0477,2.0477,2.0477,2.0477,750.0],["1994-05-27",1.9635,2.0196,1.9635,1.9635,9750.0],["1994-05-31",2.0757,2.1879,1.9635,2.1879,7125.0],["1994-06-01",2.1879,2.1879,2.1879,2.1879,0.0],["1994-06-02",2.1879,2.1879,2.1879,2.1879,0.0],["1994-06-03",2.1879,2.1879,2.1879,2.1879,0.0],["1994-06-06",2.1992,2.1992,2.1992,2.1992,0.0],["1994-06-07",2.1992,2.1992,2.1992,2.1992,0.0],["1994-06-08",2.1992,2.1992,2.1992,2.1992,0.0],["1994-06-09",2.1992,2.1992,2.1992,2.1992,0.0],["1994-06-10",2.1992,2.1992,2.1992,2.1992,0.0],["1994-06-13",2.1992,2.1992,2.1992,2.1992,0.0],["1994-06-14",1.9737,2.0301,1.9737,2.0301,13500.0],["1994-06-15",2.0301,2.0301,2.0301,2.0301,0.0],["1994-06-16",2.0301,2.0301,2.0301,2.0301,0.0],["1994-06-17",2.0864,2.0864,2.0864,2.0864,750.0],["1994-06-20",2.0864,2.0864,2.0864,2.0864,0.0],["1994-06-21",1.9173,2.0864,1.9173,2.0864,13125.0],["1994-06-22",2.0864,2.0864,2.0864,2.0864,0.0],["1994-06-23",2.0864,2.0864,2.0864,2.0864,0.0],["1994-06-24",1.9737,1.9737,1.9737,1.9737,3750.0],["1994-06-27",1.9737,1.9737,1.9737,1.9737,0.0],["1994-06-28",1.9737,1.9737,1.9737,1.9737,0.0],["1994-06-29",1.9737,1.9737,1.9737,1.9737,0.0],["1994-06-30",2.0301,2.1428,2.0301,2.1428,219000.0],["1994-07-01",2.0301,2.0301,2.0301,2.0301,1125.0],["1994-07-05",2.0301,2.0301,2.0301,2.0301,0.0],["1994-07-06",1.9173,1.9173,1.9173,1.9173,1125.0],["1994-07-07",1.9173,1.9173,1.9173,1.9173,0.0],["1994-07-08",1.9173,1.9173,1.9173,1.9173,0.0],["1994-07-11",1.9173,1.9173,1.9173,1.9173,0.0],["1994-07-12",1.9737,1.9737,1.9737,1.9737,1125.0],["1994-07-13",1.9737,1.9737,1.9737,1.9737,0.0],["1994-07-14",2.1428,2.1428,2.1428,2.1428,375.0],["1994-07-15",2.0301,2.0301,2.0301,2.0301,1500.0],["1994-07-18",2.0301,2.0301,2.0301,2.0301,0.0],["1994-07-19",2.0301,2.0301,2.0301,2.0301,0.0],["1994-07-20",2.0301,2.0301,2.0301,2.0301,0.0],["1994-07-21",2.0301,2.0301,2.0301,2.0301,0.0],["1994-07-22",2.0301,2.0301,2.0301,2.0301,0.0],["1994-07-25",2.1287,2.1287,2.1287,2.1287,1500.0],["1994-07-26",2.1287,2.1287,2.1287,2.1287,0.0],["1994-07-27",2.1287,2.1287,2.1287,2.1287,0.0],["1994-07-28",2.1287,2.1287,2.1287,2.1287,0.0],["1994-07-29",2.1287,2.1287,2.1287,2.1287,0.0],["1994-08-01",2.1287,2.1287,2.1287,2.1287,0.0],["1994-08-02",2.1287,2.1287,2.1287,2.1287,0.0],["1994-08-03",2.1146,2.1146,2.0301,2.0301,2625.0],["1994-08-04",2.1428,2.1428,2.1428,2.1428,1500.0],["1994-08-05",2.1428,2.1428,2.1428,2.1428,0.0],["1994-08-08",2.1428,2.1428,2.1428,2.1428,0.0],["1994-08-09",2.1428,2.1428,2.1428,2.1428,0.0],["1994-08-10",1.9173,1.9173,1.9173,1.9173,1125.0],["1994-08-11",1.9173,1.9173,1.9173,1.9173,0.0],["1994-08-12",1.9173,1.9173,1.9173,1.9173,0.0],["1994-08-15",1.9173,1.9173,1.9173,1.9173,0.0],["1994-08-16",1.9173,1.9173,1.9173,1.9173,0.0],["1994-08-17",1.9173,1.9173,1.9173,1.9173,4125.0],["1994-08-18",1.9173,1.9173,1.9173,1.9173,6000.0],["1994-08-19",1.9173,1.9173,1.9173,1.9173,0.0],["1994-08-22",1.9173,1.9173,1.9173,1.9173,0.0],["1994-08-23",2.0301,2.0301,2.0301,2.0301,3750.0],["1994-08-24",2.0301,2.0301,2.0301,2.0301,0.0],["1994-08-25",2.0301,2.0301,2.0301,2.0301,0.0],["1994-08-26",2.0301,2.0301,2.0301,2.0301,0.0],["1994-08-29",2.0301,2.0301,2.0301,2.0301,0.0],["1994-08-30",1.9737,1.9737,1.8609,1.8609,2250.0],["1994-08-31",1.8609,1.9102,1.8609,1.9102,22500.0],["1994-09-01",1.9737,1.9737,1.9173,1.9173,1875.0],["1994-09-02",1.8719,1.8719,1.8719,1.8719,2250.0],["1994-09-06",1.8719,1.8719,1.8719,1.8719,1875.0],["1994-09-07",1.8719,1.8719,1.8719,1.8719,0.0],["1994-09-08",1.9853,1.9853,1.9853,1.9853,375.0],["1994-09-09",1.9853,1.9853,1.9853,1.9853,0.0],["1994-09-12",1.8435,1.9853,1.8435,1.9853,13500.0],["1994-09-13",1.8719,1.8719,1.8152,1.8435,74250.0],["1994-09-14",1.8577,1.8719,1.7868,1.8577,10125.0],["1994-09-15",1.8577,1.8577,1.8577,1.8577,3750.0],["1994-09-16",1.8577,1.8577,1.8577,1.8577,1875.0],["1994-09-19",1.7868,1.7868,1.7868,1.7868,1125.0],["1994-09-20",1.7868,1.7868,1.7868,1.7868,3750.0],["1994-09-21",1.7868,1.7868,1.7868,1.7868,375.0],["1994-09-22",1.8152,1.8435,1.7301,1.7301,10875.0],["1994-09-23",1.7301,1.7301,1.7301,1.7301,375.0],["1994-09-26",1.7301,1.7301,1.7301,1.7301,1125.0],["1994-09-27",1.7301,1.7301,1.7301,1.7301,0.0],["1994-09-28",1.7301,1.7301,1.7301,1.7301,0.0],["1994-09-29",1.7301,1.7301,1.7301,1.7301,0.0],["1994-09-30",1.8152,1.8719,1.8152,1.8152,25500.0],["1994-10-03",1.8152,1.8719,1.7301,1.7301,7125.0],["1994-10-04",1.7017,1.7584,1.7017,1.7584,3750.0],["1994-10-05",1.7584,1.7584,1.7584,1.7584,0.0],["1994-10-06",1.7584,1.7584,1.7584,1.7584,0.0],["1994-10-07",1.7584,1.7584,1.7584,1.7584,0.0],["1994-10-10",1.7017,1.7017,1.7017,1.7017,15375.0],["1994-10-11",1.7017,1.7017,1.7017,1.7017,0.0],["1994-10-12",1.7017,1.7017,1.7017,1.7017,0.0],["1994-10-13",1.7017,1.7443,1.7017,1.7017,62625.0],["1994-10-14",1.8152,1.8152,1.7017,1.8152,8250.0],["1994-10-17",1.7017,1.8152,1.7017,1.7017,11250.0],["1994-10-18",1.7868,1.7868,1.7868,1.7868,7500.0],["1994-10-19",1.7868,1.8152,1.7584,1.8152,13875.0],["1994-10-20",1.8152,1.8152,1.8152,1.8152,0.0],["1994-10-21",1.8152,1.8152,1.8152,1.8152,0.0],["1994-10-24",1.8152,1.8152,1.8152,1.8152,0.0],["1994-10-25",1.8152,1.8152,1.8152,1.8152,0.0],["1994-10-26",1.8152,1.8152,1.8152,1.8152,0.0],["1994-10-27",1.8152,1.8152,1.8152,1.8152,1125.0],["1994-10-28",1.8152,1.8152,1.7868,1.7868,6000.0],["1994-10-31",1.8152,1.8152,1.8152,1.8152,1500.0],["1994-11-01",1.8152,1.8152,1.8152,1.8152,0.0],["1994-11-02",1.7726,1.801,1.7584,1.801,49500.0],["1994-11-03",1.7584,1.8719,1.7584,1.8152,6000.0],["1994-11-04",1.7584,1.7584,1.7584,1.7584,750.0],["1994-11-07",1.7584,1.7584,1.7584,1.7584,0.0],["1994-11-08",1.7584,1.7584,1.7584,1.7584,1125.0],["1994-11-09",1.7584,1.7584,1.7584,1.7584,0.0],["1994-11-10",1.7584,1.7584,1.7584,1.7584,4875.0],["1994-11-11",1.7584,1.7584,1.7584,1.7584,7500.0],["1994-11-14",1.8435,1.8577,1.8152,1.8577,8250.0],["1994-11-15",1.8577,1.8577,1.8577,1.8577,0.0],["1994-11-16",1.8719,1.8719,1.8719,1.8719,1875.0],["1994-11-17",1.8719,1.8719,1.8719,1.8719,0.0],["1994-11-18",1.8435,1.8435,1.8435,1.8435,2625.0],["1994-11-21",1.8435,1.8435,1.8435,1.8435,0.0],["1994-11-22",1.7726,1.801,1.7726,1.801,26250.0],["1994-11-23",1.801,1.801,1.801,1.801,0.0],["1994-11-25",1.801,1.801,1.801,1.801,0.0],["1994-11-28",1.801,1.801,1.801,1.801,0.0],["1994-11-29",1.7584,1.8152,1.7017,1.7017,4125.0],["1994-11-30",1.7017,1.7017,1.7017,1.7017,0.0],["1994-12-01",1.7017,1.7017,1.7017,1.7017,0.0],["1994-12-02",1.7584,1.7584,1.7584,1.7584,4125.0],["1994-12-05",1.7699,1.7699,1.7699,1.7699,0.0],["1994-12-06",1.6842,1.6842,1.6842,1.6842,13500.0],["1994-12-07",1.6842,1.6842,1.6842,1.6842,0.0],["1994-12-08",1.6842,1.7128,1.6842,1.6842,10500.0],["1994-12-09",1.7128,1.7128,1.6557,1.6557,10500.0],["1994-12-12",1.6985,1.7413,1.6557,1.7413,9000.0],["1994-12-13",1.7056,1.727,1.7056,1.727,15000.0],["1994-12-14",1.6557,1.7128,1.6557,1.6842,10875.0],["1994-12-15",1.6557,1.6557,1.6557,1.6557,3000.0],["1994-12-16",1.67,1.6842,1.6557,1.6557,10500.0],["1994-12-19",1.6557,1.6557,1.6557,1.6557,3000.0],["1994-12-20",1.6985,1.7128,1.6985,1.7128,5250.0],["1994-12-21",1.7128,1.7128,1.6557,1.6842,6375.0],["1994-12-22",1.6557,1.6842,1.6271,1.6557,18375.0],["1994-12-23",1.57,1.5986,1.57,1.5986,7125.0],["1994-12-27",1.5986,1.5986,1.5986,1.5986,0.0],["1994-12-28",1.5986,1.5986,1.5986,1.5986,0.0],["1994-12-29",1.5986,1.5986,1.5986,1.5986,0.0],["1994-12-30",1.57,1.6557,1.57,1.6557,25500.0],["1995-01-03",1.5415,1.5415,1.5415,1.5415,750.0],["1995-01-04",1.5415,1.5415,1.5415,1.5415,2250.0],["1995-01-05",1.6557,1.6557,1.6557,1.6557,750.0],["1995-01-06",1.6271,1.6271,1.6271,1.6271,750.0],["1995-01-09",1.5415,1.6129,1.5415,1.6129,4500.0],["1995-01-10",1.6271,1.6271,1.5986,1.5986,9375.0],["1995-01-11",1.6557,1.6557,1.6557,1.6557,4125.0],["1995-01-12",1.6557,1.6557,1.6557,1.6557,0.0],["1995-01-13",1.6557,1.6557,1.6557,1.6557,375.0],["1995-01-16",1.6557,1.6557,1.6557,1.6557,1500.0],["1995-01-17",1.5986,1.6414,1.5986,1.6414,7875.0],["1995-01-18",1.6557,1.6557,1.6557,1.6557,1500.0],["1995-01-19",1.6557,1.6557,1.6557,1.6557,0.0],["1995-01-20",1.6557,1.6557,1.6557,1.6557,1875.0],["1995-01-23",1.6842,1.6842,1.5986,1.6129,15750.0],["1995-01-24",1.6842,1.7128,1.6842,1.6842,7875.0],["1995-01-25",1.7128,1.7128,1.6271,1.6271,3375.0],["1995-01-26",1.7128,1.7128,1.7128,1.7128,3750.0],["1995-01-27",1.7128,1.7128,1.7128,1.7128,0.0],["1995-01-30",1.7128,1.7128,1.7128,1.7128,0.0],["1995-01-31",1.7128,1.7128,1.7128,1.7128,0.0],["1995-02-01",1.7128,1.7413,1.6557,1.6842,15000.0],["1995-02-02",1.6842,1.6842,1.6842,1.6842,0.0],["1995-02-03",1.7699,1.7699,1.7128,1.7128,100125.0],["1995-02-06",1.7699,1.7699,1.7413,1.7413,18750.0],["1995-02-07",1.827,1.827,1.827,1.827,375.0],["1995-02-08",1.827,1.827,1.7699,1.827,9750.0],["1995-02-09",1.827,1.827,1.827,1.827,0.0],["1995-02-10",1.827,1.827,1.827,1.827,0.0],["1995-02-13",1.7984,1.7984,1.7984,1.7984,20625.0],["1995-02-14",1.8555,1.8555,1.827,1.827,3000.0],["1995-02-15",1.7699,1.7699,1.7699,1.7699,12000.0],["1995-02-16",1.827,1.827,1.827,1.827,750.0],["1995-02-17",1.7699,1.827,1.7699,1.827,5250.0],["1995-02-21",1.7984,1.7984,1.7984,1.7984,1875.0],["1995-02-22",1.7413,1.7984,1.7413,1.7984,3375.0],["1995-02-23",1.7984,1.7984,1.7984,1.7984,0.0],["1995-02-24",1.827,1.827,1.827,1.827,1875.0],["1995-02-27",1.7413,1.7413,1.7413,1.7413,1125.0],["1995-02-28",1.7413,1.7413,1.7413,1.7413,0.0],["1995-03-01",1.7413,1.7413,1.7413,1.7413,750.0],["1995-03-02",1.7556,1.7984,1.7556,1.7984,7500.0],["1995-03-03",1.7699,1.7699,1.7699,1.7699,3750.0],["1995-03-06",1.7526,1.8388,1.7526,1.7526,8625.0],["1995-03-07",1.7526,1.7526,1.7526,1.7526,0.0],["1995-03-08",1.7526,1.7526,1.7526,1.7526,0.0],["1995-03-09",1.7526,1.7526,1.7526,1.7526,0.0],["1995-03-10",1.7526,1.7957,1.7526,1.7526,5625.0],["1995-03-13",1.8388,1.8388,1.8388,1.8388,375.0],["1995-03-14",1.7526,1.7526,1.7526,1.7526,1125.0],["1995-03-15",1.7957,1.7957,1.7814,1.7814,4875.0],["1995-03-16",1.7814,1.7814,1.7814,1.7814,0.0],["1995-03-17",1.7814,1.7814,1.7814,1.7814,0.0],["1995-03-20",1.7526,1.7526,1.7526,1.7526,1875.0],["1995-03-21",1.7526,1.7526,1.7526,1.7526,0.0],["1995-03-22",1.7526,1.7526,1.7526,1.7526,0.0],["1995-03-23",1.7526,1.7526,1.7526,1.7526,375.0],["1995-03-24",1.7526,1.7526,1.7526,1.7526,0.0],["1995-03-27",1.8388,1.8388,1.7526,1.7526,17250.0],["1995-03-28",1.7526,1.7526,1.7526,1.7526,750.0],["1995-03-29",1.7526,1.7526,1.7526,1.7526,1875.0],["1995-03-30",1.7526,1.7526,1.7526,1.7526,0.0],["1995-03-31",1.8101,1.8101,1.8101,1.8101,34125.0],["1995-04-03",1.8101,1.8245,1.7814,1.7814,85125.0],["1995-04-04",1.7814,1.7814,1.7814,1.7814,0.0],["1995-04-05",1.7814,1.8388,1.7814,1.7957,75375.0],["1995-04-06",1.8101,1.8101,1.8101,1.8101,4500.0],["1995-04-07",1.8101,1.8101,1.8101,1.8101,0.0],["1995-04-10",1.8101,1.8388,1.7814,1.7814,25500.0],["1995-04-11",1.8388,1.8388,1.7814,1.8101,9750.0],["1995-04-12",1.8388,1.8388,1.8388,1.8388,6000.0],["1995-04-13",1.7814,1.8101,1.7814,1.8101,8625.0],["1995-04-17",1.7814,1.8676,1.7814,1.8676,3375.0],["1995-04-18",1.7814,1.7814,1.7814,1.7814,2625.0],["1995-04-19",1.8101,1.8101,1.8101,1.8101,5250.0],["1995-04-20",1.8101,1.8101,1.8101,1.8101,0.0],["1995-04-21",1.8101,1.8101,1.8101,1.8101,3750.0],["1995-04-24",1.8101,1.8101,1.8101,1.8101,3750.0],["1995-04-25",1.8101,1.8101,1.8101,1.8101,0.0],["1995-04-26",1.8676,1.8676,1.8676,1.8676,750.0],["1995-04-27",1.8101,1.8532,1.8101,1.8532,57750.0],["1995-04-28",1.8101,1.8532,1.8101,1.8532,23250.0],["1995-05-01",1.8532,1.8532,1.8532,1.8532,0.0],["1995-05-02",1.8676,1.8676,1.8388,1.8532,5625.0],["1995-05-03",1.8532,1.8532,1.8532,1.8532,0.0],["1995-05-04",1.8388,1.8388,1.8388,1.8388,4875.0],["1995-05-05",1.8388,1.8388,1.8388,1.8388,0.0],["1995-05-08",1.8388,1.8388,1.8388,1.8388,1125.0],["1995-05-09",1.8388,1.8963,1.8388,1.8963,7875.0],["1995-05-10",1.8676,1.8676,1.8388,1.8388,24000.0],["1995-05-11",1.8388,1.8963,1.8388,1.8963,21375.0],["1995-05-12",1.8963,1.8963,1.8963,1.8963,0.0],["1995-05-15",1.8101,1.8101,1.8101,1.8101,4125.0],["1995-05-16",1.8388,1.8388,1.8388,1.8388,7500.0],["1995-05-17",1.8388,1.8388,1.8388,1.8388,0.0],["1995-05-18",1.8388,1.8388,1.8388,1.8388,6375.0],["1995-05-19",1.8388,1.8388,1.8388,1.8388,5250.0],["1995-05-22",1.8388,1.8388,1.8388,1.8388,2250.0],["1995-05-23",1.8101,1.8101,1.8101,1.8101,3000.0],["1995-05-24",1.8101,1.8101,1.8101,1.8101,10875.0],["1995-05-25",1.8676,1.8676,1.8676,1.8676,1125.0],["1995-05-26",1.8101,1.8101,1.8101,1.8101,3750.0],["1995-05-30",1.8676,1.8676,1.8388,1.8388,4500.0],["1995-05-31",1.8388,1.8388,1.8388,1.8388,16875.0],["1995-06-01",1.8963,1.8963,1.8963,1.8963,2250.0],["1995-06-02",1.8963,1.8963,1.8963,1.8963,3750.0],["1995-06-05",1.8963,1.8963,1.8963,1.8963,0.0],["1995-06-06",1.8211,1.85,1.8211,1.85,15000.0],["1995-06-07",1.8211,1.8211,1.8211,1.8211,20625.0],["1995-06-08",1.8211,1.8211,1.8211,1.8211,1500.0],["1995-06-09",1.8211,1.8211,1.8211,1.8211,0.0],["1995-06-12",1.8789,1.8789,1.8356,1.8356,18375.0],["1995-06-13",1.8211,1.8789,1.8211,1.8789,7500.0],["1995-06-14",1.8789,1.8789,1.8789,1.8789,0.0],["1995-06-15",1.8211,1.8211,1.7633,1.7633,15750.0],["1995-06-16",1.7633,1.7633,1.7633,1.7633,0.0],["1995-06-19",1.7633,1.7633,1.7633,1.7633,1875.0],["1995-06-20",1.7922,1.7922,1.7922,1.7922,11250.0],["1995-06-21",1.8211,1.8211,1.8211,1.8211,7875.0],["1995-06-22",1.7922,1.7922,1.7922,1.7922,375.0],["1995-06-23",1.7922,1.7922,1.7922,1.7922,0.0],["1995-06-26",1.7922,1.7922,1.7922,1.7922,0.0],["1995-06-27",1.7922,1.7922,1.7922,1.7922,0.0],["1995-06-28",1.7922,1.7922,1.7922,1.7922,3000.0],["1995-06-29",1.7922,1.85,1.7633,1.85,36750.0],["1995-06-30",1.7922,1.85,1.7922,1.85,38250.0],["1995-07-03",1.85,1.85,1.85,1.85,750.0],["1995-07-05",1.7922,1.7922,1.7922,1.7922,18750.0],["1995-07-06",1.8211,1.8211,1.8211,1.8211,2250.0],["1995-07-07",1.7344,1.8211,1.7344,1.8211,16125.0],["1995-07-10",1.8211,1.8211,1.8211,1.8211,0.0],["1995-07-11",1.7633,1.8067,1.7633,1.7922,22500.0],["1995-07-12",1.7922,1.7922,1.7922,1.7922,0.0],["1995-07-13",1.8067,1.8067,1.8067,1.8067,3750.0],["1995-07-14",1.8211,1.8211,1.7633,1.8211,5625.0],["1995-07-17",1.8211,1.8211,1.8211,1.8211,0.0],["1995-07-18",1.7633,1.7633,1.7633,1.7633,1500.0],["1995-07-19",1.7633,1.7633,1.7633,1.7633,2250.0],["1995-07-20",1.7633,1.7633,1.7633,1.7633,6000.0],["1995-07-21",1.7922,1.7922,1.7922,1.7922,7500.0],["1995-07-24",1.7922,1.8211,1.7922,1.8211,27375.0],["1995-07-25",1.7922,1.8356,1.7922,1.8356,63000.0],["1995-07-26",1.85,1.85,1.85,1.85,3000.0],["1995-07-27",1.8356,1.8356,1.8356,1.8356,3000.0],["1995-07-28",1.7922,1.8789,1.7922,1.8789,2625.0],["1995-07-31",1.8067,1.8067,1.8067,1.8067,6750.0],["1995-08-01",1.85,1.8789,1.8211,1.8789,201375.0],["1995-08-02",1.8211,1.9078,1.8211,1.9078,61125.0],["1995-08-03",1.9078,1.9078,1.8789,1.9078,47625.0],["1995-08-04",1.9368,1.9368,1.9078,1.9078,27000.0],["1995-08-07",1.9368,1.9368,1.9368,1.9368,18750.0],["1995-08-08",1.9512,1.9512,1.9078,1.9078,474750.0],["1995-08-09",1.9368,1.9368,1.9078,1.9223,94125.0],["1995-08-10",1.9946,1.9946,1.9946,1.9946,1875.0],["1995-08-11",1.9946,1.9946,1.9946,1.9946,1875.0],["1995-08-14",1.9657,1.9657,1.9657,1.9657,1875.0],["1995-08-15",2.0235,2.0235,1.9946,1.9946,20625.0],["1995-08-16",2.0813,2.0813,2.0668,2.0668,7875.0],["1995-08-17",2.0524,2.1102,2.0235,2.1102,7500.0],["1995-08-18",2.1102,2.1102,2.1102,2.1102,1875.0],["1995-08-21",2.1102,2.1391,2.1102,2.1391,20625.0],["1995-08-22",2.168,2.2692,2.168,2.1969,56250.0],["1995-08-23",2.1969,2.1969,2.1969,2.1969,375.0],["1995-08-24",2.168,2.2258,2.168,2.1969,16500.0],["1995-08-25",2.2258,2.2258,2.2258,2.2258,750.0],["1995-08-28",2.2547,2.2547,2.168,2.2547,7875.0],["1995-08-29",2.2692,2.3125,2.2547,2.3125,21750.0],["1995-08-30",2.3125,2.3125,2.2547,2.2547,4500.0],["1995-08-31",2.3704,2.3704,2.2836,2.2836,5625.0],["1995-09-01",2.2836,2.2836,2.2836,2.2836,0.0],["1995-09-05",2.3125,2.3993,2.3125,2.3993,750.0],["1995-09-06",2.4109,2.4109,2.4109,2.4109,0.0],["1995-09-07",2.4109,2.4109,2.4109,2.4109,0.0],["1995-09-08",2.3237,2.4109,2.3237,2.4109,15000.0],["1995-09-11",2.3818,2.4109,2.3528,2.4109,31875.0],["1995-09-12",2.4109,2.4109,2.4109,2.4109,0.0],["1995-09-13",2.4109,2.4109,2.4109,2.4109,2250.0],["1995-09-14",2.4109,2.4109,2.4109,2.4109,0.0],["1995-09-15",2.3237,2.3237,2.3237,2.3237,5250.0],["1995-09-18",2.3237,2.3237,2.3237,2.3237,8250.0],["1995-09-19",2.3237,2.3528,2.3237,2.3528,20250.0],["1995-09-20",2.3237,2.3818,2.3237,2.3673,12750.0],["1995-09-21",2.3673,2.3673,2.3673,2.3673,0.0],["1995-09-22",2.3383,2.3528,2.3237,2.3237,130125.0],["1995-09-25",2.2656,2.2656,2.2656,2.2656,3750.0],["1995-09-26",2.2656,2.2656,2.2656,2.2656,750.0],["1995-09-27",2.3818,2.3818,2.3818,2.3818,375.0],["1995-09-28",2.2802,2.2802,2.2656,2.2656,35625.0],["1995-09-29",2.3818,2.3818,2.3818,2.3818,10500.0],["1995-10-02",2.3818,2.3818,2.3818,2.3818,0.0],["1995-10-03",2.3818,2.3818,2.3818,2.3818,0.0],["1995-10-04",2.2656,2.2656,2.2656,2.2656,375.0],["1995-10-05",2.2656,2.2656,2.2656,2.2656,0.0],["1995-10-06",2.2656,2.2656,2.2656,2.2656,0.0],["1995-10-09",2.3528,2.3528,2.3092,2.3092,750.0],["1995-10-10",2.3237,2.3237,2.2366,2.2947,31500.0],["1995-10-11",2.3237,2.3237,2.3092,2.3092,3375.0],["1995-10-12",2.3237,2.3237,2.3092,2.3092,750.0],["1995-10-13",2.3237,2.3237,2.3237,2.3237,6750.0],["1995-10-16",2.3237,2.3237,2.3237,2.3237,1500.0],["1995-10-17",2.3237,2.3237,2.2148,2.2148,3300.0],["1995-10-18",2.2148,2.3237,2.2148,2.3237,6000.0],["1995-10-19",2.3237,2.3237,2.3237,2.3237,600.0],["1995-10-20",2.3237,2.3237,2.3237,2.3237,900.0],["1995-10-23",2.3237,2.3237,2.2511,2.2511,14700.0],["1995-10-24",2.2874,2.3237,2.2874,2.3237,3300.0],["1995-10-25",2.3237,2.3237,2.2511,2.2511,2100.0],["1995-10-26",2.2511,2.2874,2.1785,2.2874,2400.0],["1995-10-27",2.233,2.2874,2.233,2.233,4200.0],["1995-10-30",2.1967,2.1967,2.1785,2.1785,13500.0],["1995-10-31",2.1785,2.2148,2.1785,2.2148,9600.0],["1995-11-01",2.1785,2.2511,2.1785,2.1785,41400.0],["1995-11-02",2.2511,2.2511,2.1785,2.2148,10200.0],["1995-11-03",2.2511,2.2511,2.2511,2.2511,9000.0],["1995-11-06",2.2148,2.2148,2.2148,2.2148,3000.0],["1995-11-07",2.2148,2.2511,2.1967,2.1967,12600.0],["1995-11-08",2.2874,2.2874,2.1422,2.1422,26700.0],["1995-11-09",2.2148,2.2148,2.1059,2.1059,20400.0],["1995-11-10",2.1059,2.1785,2.1059,2.1604,26100.0],["1995-11-13",2.1785,2.1785,2.1604,2.1604,8400.0],["1995-11-14",2.1604,2.1604,2.1604,2.1604,0.0],["1995-11-15",2.1604,2.1604,2.1604,2.1604,0.0],["1995-11-16",2.1604,2.1604,2.1604,2.1604,0.0],["1995-11-17",2.2511,2.2874,2.2511,2.2874,33300.0],["1995-11-20",2.2874,2.2874,2.2511,2.2511,13800.0],["1995-11-21",2.1785,2.2148,2.1785,2.2148,24900.0],["1995-11-22",2.2511,2.2511,2.1785,2.1785,8100.0],["1995-11-24",2.1785,2.1785,2.1785,2.1785,0.0],["1995-11-27",2.1785,2.3237,2.1785,2.3237,1800.0],["1995-11-28",2.2148,2.3056,2.2148,2.2511,11700.0],["1995-11-29",2.2874,2.2874,2.2874,2.2874,1500.0],["1995-11-30",2.3237,2.36,2.3237,2.3237,7200.0],["1995-12-01",2.3237,2.3237,2.2511,2.2511,9600.0],["1995-12-04",2.3056,2.3056,2.2511,2.2511,13800.0],["1995-12-05",2.2693,2.2693,2.2511,2.2693,25500.0],["1995-12-06",2.3237,2.36,2.2511,2.36,70500.0],["1995-12-07",2.3059,2.3425,2.3059,2.3425,1800.0],["1995-12-08",2.2693,2.2693,2.2693,2.2693,2100.0],["1995-12-11",2.3425,2.3425,2.2693,2.2784,27900.0],["1995-12-12",2.2784,2.2784,2.2784,2.2784,0.0],["1995-12-13",2.2693,2.3059,2.1961,2.251,80700.0],["1995-12-14",2.3059,2.3059,2.3059,2.3059,2400.0],["1995-12-15",2.3059,2.3059,2.3059,2.3059,0.0],["1995-12-18",2.3059,2.3059,2.3059,2.3059,0.0],["1995-12-19",2.3059,2.3059,2.3059,2.3059,0.0],["1995-12-20",2.3425,2.3425,2.2327,2.3425,19500.0],["1995-12-21",2.2327,2.2327,2.2327,2.2327,3300.0],["1995-12-22",2.2693,2.2693,2.2693,2.2693,20700.0],["1995-12-26",2.3059,2.3059,2.3059,2.3059,18900.0],["1995-12-27",2.3059,2.3059,2.3059,2.3059,1500.0],["1995-12-28",2.3059,2.3059,2.3059,2.3059,0.0],["1995-12-29",2.3242,2.3425,2.3242,2.3425,34500.0],["1996-01-02",2.3791,2.3791,2.3059,2.3059,4500.0],["1996-01-03",2.3791,2.3791,2.3608,2.3608,2700.0],["1996-01-04",2.3059,2.3242,2.3059,2.3242,11700.0],["1996-01-05",2.2967,2.2967,2.2967,2.2967,561900.0],["1996-01-08",2.2967,2.2967,2.2967,2.2967,0.0],["1996-01-09",2.3791,2.4523,2.3059,2.4523,20400.0],["1996-01-10",2.3425,2.3425,2.3425,2.3425,300.0],["1996-01-11",2.3425,2.3974,2.3425,2.3974,6600.0],["1996-01-12",2.4523,2.4889,2.4157,2.4157,34800.0],["1996-01-15",2.4157,2.4157,2.4157,2.4157,0.0],["1996-01-16",2.5255,2.5621,2.4889,2.5621,19200.0],["1996-01-17",2.4523,2.5621,2.4523,2.4706,8400.0],["1996-01-18",2.5621,2.6353,2.5621,2.5987,28800.0],["1996-01-19",2.5255,2.5621,2.4889,2.4889,18600.0],["1996-01-22",2.5987,2.5987,2.5987,2.5987,600.0],["1996-01-23",2.5987,2.5987,2.4889,2.4889,35400.0],["1996-01-24",2.4889,2.5621,2.4889,2.5072,45300.0],["1996-01-25",2.5255,2.5621,2.4889,2.4889,16500.0],["1996-01-26",2.5438,2.5621,2.5072,2.5621,24600.0],["1996-01-29",2.5438,2.5438,2.4889,2.5072,71700.0],["1996-01-30",2.4889,2.5255,2.4889,2.5255,53400.0],["1996-01-31",2.5987,2.5987,2.5621,2.5987,28500.0],["1996-02-01",2.5621,2.5987,2.5438,2.5438,3300.0],["1996-02-02",2.5987,2.5987,2.5255,2.5987,5100.0],["1996-02-05",2.4889,2.5987,2.4889,2.4889,2100.0],["1996-02-06",2.4889,2.4889,2.4889,2.4889,17400.0],["1996-02-07",2.5987,2.5987,2.4889,2.4889,9300.0],["1996-02-08",2.5621,2.5804,2.5621,2.5804,24000.0],["1996-02-09",2.5438,2.5987,2.4889,2.5987,33600.0],["1996-02-12",2.5987,2.5987,2.5987,2.5987,0.0],["1996-02-13",2.5987,2.5987,2.5987,2.5987,900.0],["1996-02-14",2.6353,2.6353,2.5255,2.5255,3300.0],["1996-02-15",2.6353,2.6353,2.5255,2.5987,3000.0],["1996-02-16",2.5255,2.5804,2.5255,2.5804,10500.0],["1996-02-20",2.5621,2.5621,2.5621,2.5621,21000.0],["1996-02-21",2.5255,2.5987,2.5255,2.5804,20700.0],["1996-02-22",2.5804,2.5804,2.5804,2.5804,0.0],["1996-02-23",2.6353,2.6353,2.5621,2.6353,1800.0],["1996-02-26",2.6353,2.6353,2.5621,2.5987,19200.0],["1996-02-27",2.6719,2.6719,2.5621,2.5621,3000.0],["1996-02-28",2.5621,2.5621,2.5621,2.5621,1800.0],["1996-02-29",2.6719,2.6719,2.5621,2.5621,9600.0],["1996-03-01",2.5621,2.5621,2.5621,2.5621,8700.0],["1996-03-04",2.5621,2.5621,2.5621,2.5621,1800.0],["1996-03-05",2.5621,2.5987,2.5621,2.5621,38400.0],["1996-03-06",2.5987,2.5987,2.5621,2.5621,5400.0],["1996-03-07",2.5813,2.6181,2.5813,2.6181,9300.0],["1996-03-08",2.6181,2.6181,2.5444,2.6181,8400.0],["1996-03-11",2.6181,2.6181,2.6181,2.6181,0.0],["1996-03-12",2.5444,2.5813,2.5259,2.5259,5400.0],["1996-03-13",2.5259,2.5259,2.5259,2.5259,0.0],["1996-03-14",2.4706,2.5813,2.4706,2.5628,7800.0],["1996-03-15",2.5075,2.5536,2.5075,2.5075,315000.0],["1996-03-18",2.5075,2.5075,2.5075,2.5075,11100.0],["1996-03-19",2.5075,2.5075,2.5075,2.5075,2100.0],["1996-03-20",2.6181,2.6181,2.5075,2.6181,32100.0],["1996-03-21",2.6181,2.6181,2.6181,2.6181,0.0],["1996-03-22",2.6181,2.6181,2.5259,2.5259,16800.0],["1996-03-25",2.5259,2.5259,2.5259,2.5259,0.0],["1996-03-26",2.5628,2.5905,2.5444,2.5905,22800.0],["1996-03-27",2.6181,2.6919,2.6181,2.6919,33900.0],["1996-03-28",2.6919,2.6919,2.655,2.655,7500.0],["1996-03-29",2.6181,2.7288,2.6181,2.7288,20100.0],["1996-04-01",2.7288,2.7288,2.655,2.655,5400.0],["1996-04-02",2.655,2.7472,2.655,2.7472,8400.0],["1996-04-03",2.655,2.7656,2.655,2.7656,10800.0],["1996-04-04",2.7656,2.7656,2.7656,2.7656,0.0],["1996-04-08",2.655,2.655,2.655,2.655,3600.0],["1996-04-09",2.7656,2.7656,2.655,2.655,3300.0],["1996-04-10",2.6919,2.7288,2.655,2.655,19200.0],["1996-04-11",2.655,2.655,2.655,2.655,1200.0],["1996-04-12",2.655,2.655,2.655,2.655,0.0],["1996-04-15",2.655,2.655,2.655,2.655,0.0],["1996-04-16",2.655,2.7288,2.655,2.7288,2400.0],["1996-04-17",2.7288,2.7288,2.6181,2.6181,7500.0],["1996-04-18",2.6181,2.6181,2.6181,2.6181,0.0],["1996-04-19",2.655,2.655,2.5813,2.5813,5400.0],["1996-04-22",2.5813,2.5813,2.5813,2.5813,0.0],["1996-04-23",2.5813,2.6181,2.5813,2.5813,66900.0],["1996-04-24",2.5813,2.5997,2.5813,2.5997,13500.0],["1996-04-25",2.5997,2.5997,2.5997,2.5997,0.0],["1996-04-26",2.5813,2.5997,2.5813,2.5997,1800.0],["1996-04-29",2.6366,2.6366,2.5813,2.5813,6300.0],["1996-04-30",2.5813,2.6366,2.5444,2.5444,10800.0],["1996-05-01",2.5628,2.6181,2.5444,2.5813,15000.0],["1996-05-02",2.5813,2.5813,2.4891,2.5075,17700.0],["1996-05-03",2.5813,2.5813,2.4891,2.4891,600.0],["1996-05-06",2.5628,2.5813,2.5075,2.5813,7800.0],["1996-05-07",2.5259,2.5259,2.5075,2.5075,32700.0],["1996-05-08",2.5259,2.5259,2.5075,2.5075,3000.0],["1996-05-09",2.5813,2.5813,2.5075,2.5075,27300.0],["1996-05-10",2.5444,2.5813,2.5444,2.5813,11400.0],["1996-05-13",2.5813,2.5813,2.5813,2.5813,0.0],["1996-05-14",2.5075,2.5444,2.5075,2.5444,18000.0],["1996-05-15",2.5075,2.5628,2.5075,2.5259,6300.0],["1996-05-16",2.5259,2.5259,2.5259,2.5259,0.0],["1996-05-17",2.5813,2.5813,2.5813,2.5813,600.0],["1996-05-20",2.5813,2.5813,2.5813,2.5813,600.0],["1996-05-21",2.5813,2.5813,2.5075,2.5259,17700.0],["1996-05-22",2.5075,2.5628,2.5075,2.5628,10500.0],["1996-05-23",2.5813,2.5813,2.5075,2.5075,8100.0],["1996-05-24",2.5075,2.5075,2.5075,2.5075,600.0],["1996-05-28",2.5075,2.5444,2.5075,2.5444,6000.0],["1996-05-29",2.5259,2.5352,2.5075,2.5075,57600.0],["1996-05-30",2.5075,2.5075,2.5075,2.5075,0.0],["1996-05-31",2.5075,2.5075,2.5075,2.5075,0.0],["1996-06-03",2.5813,2.5813,2.5075,2.5075,7200.0],["1996-06-04",2.5813,2.5813,2.5813,2.5813,9300.0],["1996-06-05",2.5813,2.5813,2.5813,2.5813,0.0],["1996-06-06",2.5634,2.6749,2.5634,2.6749,7500.0],["1996-06-07",2.6749,2.6749,2.6006,2.6006,5400.0],["1996-06-10",2.6006,2.6377,2.6006,2.6006,15900.0],["1996-06-11",2.6006,2.6006,2.6006,2.6006,0.0],["1996-06-12",2.712,2.712,2.712,2.712,4800.0],["1996-06-13",2.712,2.712,2.712,2.712,0.0],["1996-06-14",2.6749,2.7492,2.6749,2.7306,28200.0],["1996-06-17",2.712,2.7863,2.712,2.712,47100.0],["1996-06-18",2.712,2.712,2.712,2.712,0.0],["1996-06-19",2.712,2.7863,2.712,2.7863,31800.0],["1996-06-20",2.712,2.712,2.712,2.712,600.0],["1996-06-21",2.712,2.712,2.712,2.712,3000.0],["1996-06-24",2.712,2.712,2.712,2.712,8100.0],["1996-06-25",2.7306,2.7306,2.7306,2.7306,300.0],["1996-06-26",2.712,2.7492,2.712,2.7492,18900.0],["1996-06-27",2.7306,2.7492,2.712,2.7492,113700.0],["1996-06-28",2.7492,2.7863,2.712,2.712,81900.0],["1996-07-01",2.712,2.7863,2.712,2.712,19200.0],["1996-07-02",2.7863,2.7863,2.7863,2.7863,3000.0],["1996-07-03",2.7492,2.7863,2.7492,2.7863,4500.0],["1996-07-05",2.7863,2.7863,2.7863,2.7863,600.0],["1996-07-08",2.712,2.712,2.712,2.712,50700.0],["1996-07-09",2.6749,2.6749,2.6749,2.6749,1500.0],["1996-07-10",2.6749,2.712,2.6749,2.712,4800.0],["1996-07-11",2.712,2.712,2.712,2.712,9300.0],["1996-07-12",2.6377,2.6377,2.6377,2.6377,300.0],["1996-07-15",2.6377,2.7492,2.6377,2.6377,7500.0],["1996-07-16",2.6377,2.6377,2.6377,2.6377,0.0],["1996-07-17",2.6377,2.6749,2.6006,2.6006,30900.0],["1996-07-18",2.6377,2.6377,2.6006,2.6006,60000.0],["1996-07-19",2.6749,2.6749,2.6749,2.6749,900.0],["1996-07-22",2.6377,2.6377,2.6006,2.6192,28800.0],["1996-07-23",2.6749,2.6749,2.6749,2.6749,300.0],["1996-07-24",2.6006,2.6006,2.6006,2.6006,300.0],["1996-07-25",2.6006,2.6377,2.6006,2.6377,3900.0],["1996-07-26",2.6006,2.6006,2.5263,2.5634,72900.0],["1996-07-29",2.5634,2.5634,2.5634,2.5634,0.0],["1996-07-30",2.5634,2.5634,2.5634,2.5634,10200.0],["1996-07-31",2.5634,2.5634,2.5634,2.5634,0.0],["1996-08-01",2.5634,2.6099,2.5634,2.6099,98100.0],["1996-08-02",2.5634,2.6377,2.5634,2.6145,18900.0],["1996-08-05",2.6192,2.6192,2.6192,2.6192,6000.0],["1996-08-06",2.6006,2.6006,2.6006,2.6006,900.0],["1996-08-07",2.6006,2.6006,2.6006,2.6006,0.0],["1996-08-08",2.6749,2.6749,2.6749,2.6749,900.0],["1996-08-09",2.6749,2.6749,2.6749,2.6749,0.0],["1996-08-12",2.6749,2.6749,2.6749,2.6749,12300.0],["1996-08-13",2.6377,2.6377,2.6377,2.6377,6900.0],["1996-08-14",2.6377,2.6377,2.6377,2.6377,0.0],["1996-08-15",2.6749,2.6749,2.6749,2.6749,8400.0],["1996-08-16",2.6749,2.6749,2.6749,2.6749,0.0],["1996-08-19",2.6749,2.6749,2.6749,2.6749,8400.0],["1996-08-20",2.6749,2.6749,2.6749,2.6749,0.0],["1996-08-21",2.712,2.712,2.712,2.712,3000.0],["1996-08-22",2.712,2.712,2.712,2.712,300.0],["1996-08-23",2.6749,2.6749,2.6749,2.6749,2100.0],["1996-08-26",2.6749,2.6749,2.6749,2.6749,0.0],["1996-08-27",2.6749,2.6749,2.6749,2.6749,0.0],["1996-08-28",2.6377,2.6377,2.6377,2.6377,300.0],["1996-08-29",2.6377,2.6377,2.6377,2.6377,300.0],["1996-08-30",2.712,2.712,2.712,2.712,600.0],["1996-09-03",2.712,2.712,2.712,2.712,0.0],["1996-09-04",2.712,2.712,2.712,2.712,0.0],["1996-09-05",2.6006,2.6563,2.6006,2.6563,66900.0],["1996-09-06",2.6616,2.774,2.6616,2.6616,7200.0],["1996-09-09",2.774,2.8115,2.699,2.699,16200.0],["1996-09-10",2.699,2.7553,2.699,2.7553,6600.0],["1996-09-11",2.7553,2.7553,2.699,2.7365,18600.0],["1996-09-12",2.774,2.8115,2.774,2.774,127800.0],["1996-09-13",2.8115,2.849,2.8115,2.8115,132600.0],["1996-09-16",2.849,2.849,2.8115,2.8115,16200.0],["1996-09-17",2.8115,2.8302,2.8115,2.8115,13500.0],["1996-09-18",2.8115,2.8115,2.774,2.774,2400.0],["1996-09-19",2.774,3.3363,2.774,3.1864,419700.0],["1996-09-20",3.1864,3.2613,3.1489,3.1489,38700.0],["1996-09-23",3.1489,3.1489,3.0364,3.0927,33900.0],["1996-09-24",3.0364,3.0364,3.0364,3.0364,600.0],["1996-09-25",3.0364,3.0364,3.0364,3.0364,1200.0],["1996-09-26",3.1114,3.1864,3.1114,3.1864,24000.0],["1996-09-27",3.1489,3.1864,3.1489,3.1864,16200.0],["1996-09-30",3.2239,3.2239,3.1489,3.1489,9900.0],["1996-10-01",3.2239,3.2239,3.0739,3.1489,21300.0],["1996-10-02",3.0364,3.0927,3.0364,3.0927,36600.0],["1996-10-03",3.0364,3.0552,3.0364,3.0552,9600.0],["1996-10-04",3.0552,3.0552,3.0552,3.0552,1500.0],["1996-10-07",3.0364,3.0364,3.0364,3.0364,600.0],["1996-10-08",3.0364,3.0364,3.0364,3.0364,0.0],["1996-10-09",3.0364,3.0364,3.0364,3.0364,0.0],["1996-10-10",3.1114,3.2426,3.1114,3.2426,58500.0],["1996-10-11",3.2426,3.2426,3.2426,3.2426,0.0],["1996-10-14",3.2426,3.2426,3.2426,3.2426,0.0],["1996-10-15",3.1114,3.1114,3.1114,3.1114,3000.0],["1996-10-16",3.1114,3.1114,3.1114,3.1114,16500.0],["1996-10-17",3.1114,3.2239,3.1114,3.1114,13200.0],["1996-10-18",3.1114,3.1489,3.1114,3.1114,16500.0],["1996-10-21",3.0739,3.1114,3.0739,3.1114,3000.0],["1996-10-22",3.0739,3.1864,3.0739,3.1864,6300.0],["1996-10-23",3.0739,3.0739,3.0739,3.0739,15000.0],["1996-10-24",3.0739,3.0739,2.9614,2.9989,72600.0],["1996-10-25",2.9989,2.9989,2.9989,2.9989,0.0],["1996-10-28",2.9989,3.0177,2.9989,3.0177,19800.0],["1996-10-29",3.1114,3.1114,3.1114,3.1114,600.0],["1996-10-30",3.1114,3.1114,3.1114,3.1114,0.0],["1996-10-31",3.1114,3.1114,3.0739,3.0739,4200.0],["1996-11-01",3.0739,3.0739,3.0364,3.0364,22500.0],["1996-11-04",3.1489,3.1489,3.0364,3.0364,6000.0],["1996-11-05",3.0364,3.0364,2.9614,2.9614,15600.0],["1996-11-06",3.0364,3.0364,2.924,2.9614,64500.0],["1996-11-07",2.9614,2.9614,2.9614,2.9614,0.0],["1996-11-08",3.0364,3.0364,3.0364,3.0364,300.0],["1996-11-11",3.0364,3.0364,3.0364,3.0364,3000.0],["1996-11-12",3.0364,3.1489,3.0364,3.1301,34200.0],["1996-11-13",3.1489,3.1864,3.1301,3.1864,33600.0],["1996-11-14",3.2239,3.3738,3.1864,3.3551,62700.0],["1996-11-15",3.2613,3.3363,3.2613,3.3363,20400.0],["1996-11-18",3.3363,3.3363,3.2613,3.2613,30900.0],["1996-11-19",3.2988,3.2988,3.2613,3.2613,8700.0],["1996-11-20",3.2239,3.2613,3.1864,3.1864,20400.0],["1996-11-21",3.1864,3.2613,3.1864,3.2239,16800.0],["1996-11-22",3.2239,3.2239,3.2239,3.2239,0.0],["1996-11-25",3.2988,3.2988,3.2426,3.2426,1200.0],["1996-11-26",3.2988,3.2988,3.2613,3.2988,70800.0],["1996-11-27",3.2239,3.2988,3.2239,3.2988,25200.0],["1996-11-29",3.2988,3.2988,3.2988,3.2988,0.0],["1996-12-02",3.2988,3.2988,3.2801,3.2988,7800.0],["1996-12-03",3.2239,3.2426,3.2239,3.2426,49500.0],["1996-12-04",3.2988,3.2988,3.2239,3.2239,1800.0],["1996-12-05",3.2988,3.2988,3.2613,3.2801,9600.0],["1996-12-06",3.2098,3.3231,3.2098,3.2476,33900.0],["1996-12-09",3.2665,3.3231,3.2665,3.3231,16200.0],["1996-12-10",3.3609,3.3609,3.2854,3.2854,18900.0],["1996-12-11",3.2476,3.3609,3.2476,3.2476,83700.0],["1996-12-12",3.2476,3.3609,3.2476,3.3609,8700.0],["1996-12-13",3.3609,3.3609,3.3609,3.3609,300.0],["1996-12-16",3.2476,3.3609,3.2476,3.2854,7500.0],["1996-12-17",3.3043,3.3043,3.3043,3.3043,3000.0],["1996-12-18",3.3043,3.3043,3.3043,3.3043,0.0],["1996-12-19",3.3231,3.3231,3.2854,3.2854,3000.0],["1996-12-20",3.2476,3.2476,3.2476,3.2476,3000.0],["1996-12-23",3.2098,3.2098,3.2098,3.2098,7200.0],["1996-12-24",3.2098,3.2098,3.2098,3.2098,0.0],["1996-12-26",3.2098,3.2193,3.2098,3.2098,12000.0],["1996-12-27",3.2098,3.2098,3.2098,3.2098,0.0],["1996-12-30",3.2476,3.2854,3.2476,3.2476,25500.0],["1996-12-31",3.2854,3.3231,3.2098,3.2854,60900.0],["1997-01-02",3.3231,3.3231,3.2098,3.3231,2100.0],["1997-01-03",3.2098,3.2098,3.2098,3.2098,600.0],["1997-01-06",3.2098,3.2098,3.2098,3.2098,300.0],["1997-01-07",3.2854,3.2854,3.2098,3.2098,9000.0],["1997-01-08",3.2854,3.2854,3.2854,3.2854,13500.0],["1997-01-09",3.3043,3.5119,3.3043,3.5119,73500.0],["1997-01-10",3.5119,3.5497,3.5119,3.5497,9900.0],["1997-01-13",3.4364,3.5497,3.4364,3.5497,600.0],["1997-01-14",3.5497,3.5875,3.4742,3.5119,57000.0],["1997-01-15",3.5497,3.5497,3.4742,3.4742,10800.0],["1997-01-16",3.4742,3.5875,3.4742,3.4742,36900.0],["1997-01-17",3.4742,3.5497,3.4742,3.5497,3600.0],["1997-01-20",3.5497,3.5497,3.4742,3.5497,26700.0],["1997-01-21",3.5497,3.5497,3.4742,3.4742,3300.0],["1997-01-22",3.4742,3.5875,3.4742,3.5497,243300.0],["1997-01-23",3.5875,3.5875,3.4742,3.4742,7200.0],["1997-01-24",3.4742,3.5497,3.4742,3.5497,11700.0],["1997-01-27",3.4742,3.5497,3.4742,3.5497,12600.0],["1997-01-28",3.5875,3.5875,3.5497,3.5875,6900.0],["1997-01-29",3.5875,3.5875,3.5875,3.5875,900.0],["1997-01-30",3.5875,3.5875,3.4742,3.4742,1500.0],["1997-01-31",3.5308,3.5308,3.5308,3.5308,3300.0],["1997-02-03",3.5875,3.7008,3.5497,3.5497,16200.0],["1997-02-04",3.7008,3.7008,3.7008,3.7008,300.0],["1997-02-05",3.5875,3.5875,3.5875,3.5875,23400.0],["1997-02-06",3.7008,3.7008,3.7008,3.7008,7200.0],["1997-02-07",3.6252,3.8896,3.6252,3.7952,40200.0],["1997-02-10",3.8141,3.8141,3.7008,3.7008,3300.0],["1997-02-11",3.8141,3.8141,3.7008,3.7008,10200.0],["1997-02-12",3.7008,3.7008,3.7008,3.7008,600.0],["1997-02-13",3.8896,3.8896,3.8896,3.8896,2100.0],["1997-02-14",3.7008,3.7008,3.7008,3.7008,16500.0],["1997-02-18",3.7008,3.7008,3.7008,3.7008,1200.0],["1997-02-19",3.7008,3.8518,3.7008,3.8518,3900.0],["1997-02-20",3.8518,3.8518,3.8518,3.8518,3000.0],["1997-02-21",3.7952,3.8896,3.7952,3.8896,8400.0],["1997-02-24",3.8896,3.8896,3.7008,3.7763,6600.0],["1997-02-25",3.8896,3.8896,3.7385,3.7385,900.0],["1997-02-26",3.7385,3.7385,3.7385,3.7385,0.0],["1997-02-27",3.8896,3.8896,3.8141,3.8518,23100.0],["1997-02-28",3.7008,3.7008,3.7008,3.7008,3000.0],["1997-03-03",3.7008,3.8141,3.7008,3.8141,3600.0],["1997-03-04",3.7763,3.7763,3.7763,3.7763,2400.0],["1997-03-05",3.7385,3.7385,3.7385,3.7385,300.0],["1997-03-06",3.7629,3.7629,3.7629,3.7629,3000.0],["1997-03-07",3.7629,3.7629,3.7629,3.7629,0.0],["1997-03-10",3.9529,3.9529,3.8769,3.8769,3900.0],["1997-03-11",3.8769,3.8769,3.8769,3.8769,0.0],["1997-03-12",3.8009,3.8009,3.8009,3.8009,300.0],["1997-03-13",3.8009,3.8009,3.8009,3.8009,0.0],["1997-03-14",3.8009,3.8009,3.8009,3.8009,0.0],["1997-03-17",3.8009,3.8009,3.8009,3.8009,0.0],["1997-03-18",3.8009,3.8009,3.8009,3.8009,9900.0],["1997-03-19",3.9909,3.9909,3.9909,3.9909,3900.0],["1997-03-20",3.8389,4.0289,3.8389,4.0289,6900.0],["1997-03-21",4.0289,4.0479,3.8769,4.0479,19200.0],["1997-03-24",4.0669,4.1049,3.9909,4.0099,84000.0],["1997-03-25",4.0669,4.0669,3.9909,3.9909,45600.0],["1997-03-26",3.9909,4.0669,3.9909,4.0669,40500.0],["1997-03-27",3.9909,4.0669,3.9909,3.9909,14700.0],["1997-03-31",3.9909,4.0289,3.9909,3.9909,17400.0],["1997-04-01",3.9909,3.9909,3.9909,3.9909,17400.0],["1997-04-02",3.9529,3.9529,3.8769,3.8769,21300.0],["1997-04-03",3.8769,3.8769,3.6868,3.6868,13500.0],["1997-04-04",3.7629,3.7629,3.7629,3.7629,1200.0],["1997-04-07",3.7629,3.7629,3.7629,3.7629,0.0],["1997-04-08",3.8009,3.8009,3.6868,3.7248,28500.0],["1997-04-09",3.8009,3.8009,3.6868,3.8009,10200.0],["1997-04-10",3.7629,3.8009,3.7343,3.7343,8400.0],["1997-04-11",3.7628,3.7628,3.6488,3.6488,2100.0],["1997-04-14",3.6488,3.7629,3.6488,3.7629,2100.0],["1997-04-15",3.6488,3.7248,3.6298,3.6868,19200.0],["1997-04-16",3.6488,3.6488,3.6488,3.6488,300.0],["1997-04-17",3.5918,3.6108,3.5728,3.5728,76500.0],["1997-04-18",3.5348,3.5538,3.5348,3.5348,9300.0],["1997-04-21",3.5348,3.6488,3.3828,3.3828,33300.0],["1997-04-22",3.4588,3.4588,3.4208,3.4208,55800.0],["1997-04-23",3.4968,3.4968,3.4968,3.4968,4200.0],["1997-04-24",3.4968,3.4968,3.4968,3.4968,1200.0],["1997-04-25",3.4968,3.4968,3.4968,3.4968,3300.0],["1997-04-28",3.4208,3.4208,3.4208,3.4208,6000.0],["1997-04-29",3.3828,3.5348,3.3828,3.5348,7200.0],["1997-04-30",3.5348,3.5348,3.4018,3.4018,7800.0],["1997-05-01",3.4208,3.4968,3.4208,3.4968,11100.0],["1997-05-02",3.4018,3.4018,3.4018,3.4018,1800.0],["1997-05-05",3.5728,3.5728,3.4208,3.4588,22500.0],["1997-05-06",3.5728,3.5728,3.4968,3.4968,9900.0],["1997-05-07",3.4968,3.5728,3.4968,3.5728,26700.0],["1997-05-08",3.5728,3.5728,3.4968,3.4968,4500.0],["1997-05-09",3.5728,3.5728,3.4968,3.4968,3900.0],["1997-05-12",3.5538,3.5538,3.5063,3.5063,13500.0],["1997-05-13",3.5063,3.5063,3.5063,3.5063,0.0],["1997-05-14",3.4968,3.5728,3.4968,3.5348,20100.0],["1997-05-15",3.4968,3.4968,3.4968,3.4968,5700.0],["1997-05-16",3.4968,3.4968,3.4968,3.4968,0.0],["1997-05-19",3.4968,3.4968,3.4968,3.4968,3900.0],["1997-05-20",3.5728,3.5728,3.3828,3.4208,8100.0],["1997-05-21",3.5348,3.5348,3.4968,3.4968,11400.0],["1997-05-22",3.5348,3.5348,3.5348,3.5348,1200.0],["1997-05-23",3.4968,3.5728,3.4968,3.5348,36600.0],["1997-05-27",3.5728,3.6488,3.5348,3.5348,10200.0],["1997-05-28",3.6488,3.6488,3.5348,3.6108,5400.0],["1997-05-29",3.6488,3.6488,3.5348,3.6488,9300.0],["1997-05-30",3.6488,3.6488,3.6488,3.6488,0.0],["1997-06-02",3.6488,3.6488,3.6488,3.6488,0.0],["1997-06-03",3.6488,3.6488,3.6488,3.6488,1800.0],["1997-06-04",3.6488,3.6488,3.5348,3.5728,6300.0],["1997-06-05",3.6488,3.7248,3.6488,3.7248,38400.0],["1997-06-06",3.7493,3.8641,3.7493,3.8641,36900.0],["1997-06-09",3.8641,4.0554,3.8641,4.0554,39900.0],["1997-06-10",4.0554,4.0554,3.9024,4.0171,33300.0],["1997-06-11",3.9024,4.1319,3.9024,4.1319,30900.0],["1997-06-12",4.2084,4.2276,4.0937,4.2276,30900.0],["1997-06-13",4.2467,4.2467,3.9789,4.1319,99000.0],["1997-06-16",4.1319,4.1319,4.1319,4.1319,0.0],["1997-06-17",3.9789,3.9789,3.9789,3.9789,900.0],["1997-06-18",3.9406,4.1702,3.9406,4.0554,9900.0],["1997-06-19",4.0554,4.0554,4.0554,4.0554,600.0],["1997-06-20",4.1702,4.2467,4.0937,4.0937,46200.0],["1997-06-23",4.0937,4.0937,4.0937,4.0937,2700.0],["1997-06-24",4.2467,4.2467,4.0937,4.0937,16200.0],["1997-06-25",4.2849,4.2849,4.1319,4.2849,7500.0],["1997-06-26",4.0937,4.0937,4.0937,4.0937,1500.0],["1997-06-27",4.2849,4.2849,4.2849,4.2849,600.0],["1997-06-30",4.2849,4.3997,4.0937,4.3997,84000.0],["1997-07-01",4.4762,4.4762,4.2084,4.2084,31200.0],["1997-07-02",4.1319,4.1319,4.1319,4.1319,300.0],["1997-07-03",4.1319,4.1319,4.1319,4.1319,0.0],["1997-07-07",4.1319,4.1319,4.1319,4.1319,3000.0],["1997-07-08",4.1319,4.2467,4.1319,4.1702,10200.0],["1997-07-09",4.1319,4.2084,4.1319,4.2084,32400.0],["1997-07-10",4.2084,4.2084,4.0937,4.0937,6000.0],["1997-07-11",4.1319,4.1319,4.0554,4.1319,27900.0],["1997-07-14",4.1319,4.1319,4.1319,4.1319,0.0],["1997-07-15",3.9024,3.9024,3.7111,3.7111,19500.0],["1997-07-16",3.7111,3.9024,3.7111,3.7876,10800.0],["1997-07-17",3.7111,3.9406,3.7111,3.9024,14700.0],["1997-07-18",3.8545,3.9789,3.7876,3.9789,30000.0],["1997-07-21",3.9789,3.9789,3.7876,3.8258,9300.0],["1997-07-22",3.7876,3.9406,3.7876,3.9406,2400.0],["1997-07-23",3.9406,4.0171,3.9406,4.0171,15300.0],["1997-07-24",3.8641,3.9789,3.8641,3.9789,9900.0],["1997-07-25",3.7876,3.9024,3.7876,3.9024,20100.0],["1997-07-28",3.9406,3.9406,3.7876,3.9406,15300.0],["1997-07-29",3.8258,3.9789,3.8258,3.9789,3600.0],["1997-07-30",3.9789,4.0171,3.9024,3.9024,12600.0],["1997-07-31",4.0171,4.0171,4.0171,4.0171,2100.0],["1997-08-01",4.0171,4.0171,4.0171,4.0171,600.0],["1997-08-04",3.9024,3.9406,3.9024,3.9406,9300.0],["1997-08-05",3.8258,3.8258,3.8258,3.8258,3000.0],["1997-08-06",4.0171,4.0171,3.8641,3.9406,12600.0],["1997-08-07",3.8641,4.0554,3.8641,4.0554,3300.0],["1997-08-08",4.0554,4.0554,4.0554,4.0554,0.0],["1997-08-11",4.0554,4.0554,3.998,3.998,7800.0],["1997-08-12",3.998,3.998,3.998,3.998,0.0],["1997-08-13",4.0171,4.0554,4.0171,4.0554,900.0],["1997-08-14",4.0554,4.0554,4.0554,4.0554,300.0],["1997-08-15",4.0554,4.0554,4.0554,4.0554,1200.0],["1997-08-18",4.0554,4.0554,4.0554,4.0554,900.0],["1997-08-19",4.0554,4.0554,3.8641,3.998,3000.0],["1997-08-20",4.0554,4.0554,3.8641,3.8641,9600.0],["1997-08-21",4.0937,4.0937,4.0554,4.0937,9000.0],["1997-08-22",3.9789,3.998,3.9789,3.9789,14400.0],["1997-08-25",3.9406,3.9406,3.8258,3.8832,34200.0],["1997-08-26",3.9215,3.9215,3.9215,3.9215,1500.0],["1997-08-27",3.7876,3.9215,3.7876,3.9215,6300.0],["1997-08-28",3.8832,3.8832,3.8832,3.8832,2400.0],["1997-08-29",3.8258,3.8258,3.8258,3.8258,300.0],["1997-09-02",3.8258,3.8258,3.8258,3.8258,0.0],["1997-09-03",3.8258,3.8641,3.8258,3.8258,10800.0],["1997-09-04",3.8258,3.8258,3.8258,3.8258,0.0],["1997-09-05",3.8258,3.8258,3.8258,3.8258,2100.0],["1997-09-08",3.8505,3.889,3.812,3.8505,26100.0],["1997-09-09",4.0045,4.0045,3.889,3.9853,26700.0],["1997-09-10",3.9275,3.9275,3.9275,3.9275,2700.0],["1997-09-11",4.0045,4.0815,3.9275,4.0815,2100.0],["1997-09-12",3.9275,4.0045,3.9275,4.0045,9600.0],["1997-09-15",3.9275,4.0045,3.9275,4.0045,19200.0],["1997-09-16",4.043,4.043,4.043,4.043,600.0],["1997-09-17",4.043,4.12,4.0045,4.0045,24000.0],["1997-09-18",4.0045,4.0815,4.0045,4.0815,6000.0],["1997-09-19",4.0815,4.1778,4.043,4.1778,33300.0],["1997-09-22",4.1778,4.1778,4.0815,4.1585,8400.0],["1997-09-23",4.197,4.274,4.1393,4.1393,19800.0],["1997-09-24",4.2355,4.2355,4.2163,4.2163,7500.0],["1997-09-25",4.1778,4.3125,4.1778,4.3125,13200.0],["1997-09-26",4.3511,4.3896,4.3125,4.3896,4500.0],["1997-09-29",4.3896,4.3896,4.3125,4.3125,600.0],["1997-09-30",4.4281,4.4281,4.3125,4.3511,47700.0],["1997-10-01",4.4281,4.4281,4.3511,4.3511,2100.0],["1997-10-02",4.3896,4.4281,4.3511,4.3511,40500.0],["1997-10-03",4.3511,4.3511,4.3511,4.3511,1200.0],["1997-10-06",4.4666,4.4666,4.3511,4.4666,6900.0],["1997-10-07",4.3703,4.3703,4.3511,4.3511,14400.0],["1997-10-08",4.3511,4.3703,4.3511,4.3511,34500.0],["1997-10-09",4.3511,4.3511,4.2355,4.2548,108300.0],["1997-10-10",4.2355,4.2355,4.2355,4.2355,3000.0],["1997-10-13",4.3125,4.3125,4.3125,4.3125,10500.0],["1997-10-14",4.197,4.2163,4.1393,4.2163,15900.0],["1997-10-15",4.2163,4.2163,4.2163,4.2163,0.0],["1997-10-16",4.2355,4.2355,4.1585,4.1585,10200.0],["1997-10-17",4.1682,4.1682,4.1682,4.1682,5400.0],["1997-10-20",4.1393,4.197,4.1393,4.197,36000.0],["1997-10-21",4.0623,4.197,4.0623,4.197,3000.0],["1997-10-22",4.197,4.2355,4.1778,4.2355,37500.0],["1997-10-23",4.1778,4.1778,4.1778,4.1778,4500.0],["1997-10-24",4.12,4.12,4.12,4.12,5700.0],["1997-10-27",4.0815,4.0815,4.0045,4.0045,15300.0],["1997-10-28",3.9468,3.9468,3.9468,3.9468,600.0],["1997-10-29",4.043,4.0815,4.043,4.0815,12900.0],["1997-10-30",4.0045,4.0045,4.0045,4.0045,600.0],["1997-10-31",4.0045,4.0045,4.0045,4.0045,0.0],["1997-11-03",4.1393,4.1393,4.1393,4.1393,3900.0],["1997-11-04",4.0045,4.0045,4.0045,4.0045,2100.0],["1997-11-05",4.0815,4.0815,4.0815,4.0815,4200.0],["1997-11-06",4.1393,4.1393,4.0815,4.0815,1500.0],["1997-11-07",4.0815,4.0815,4.0815,4.0815,0.0],["1997-11-10",4.1393,4.1585,4.1393,4.1585,11400.0],["1997-11-11",4.12,4.1585,4.12,4.12,32700.0],["1997-11-12",4.12,4.1393,4.0815,4.1393,58500.0],["1997-11-13",4.0815,4.0815,4.0815,4.0815,300.0],["1997-11-14",4.1393,4.1393,4.1393,4.1393,1500.0],["1997-11-17",4.1393,4.1393,4.1393,4.1393,0.0],["1997-11-18",4.043,4.043,4.043,4.043,1200.0],["1997-11-19",4.043,4.197,4.043,4.197,29400.0],["1997-11-20",4.0815,4.2548,4.0815,4.2548,19200.0],["1997-11-21",4.197,4.274,4.197,4.274,13500.0],["1997-11-24",4.274,4.274,4.274,4.274,2400.0],["1997-11-25",4.2355,4.2355,4.2355,4.2355,600.0],["1997-11-26",4.2355,4.2355,4.2355,4.2355,0.0],["1997-11-28",4.2355,4.2355,4.2355,4.2355,0.0],["1997-12-01",4.2355,4.2355,4.2355,4.2355,0.0],["1997-12-02",4.3511,4.3511,4.3511,4.3511,600.0],["1997-12-03",4.2355,4.2548,4.2355,4.2548,2700.0],["1997-12-04",4.274,4.274,4.2355,4.2355,2100.0],["1997-12-05",4.3896,4.4281,4.3125,4.4281,9000.0],["1997-12-08",4.6077,4.6464,4.3367,4.569,9300.0],["1997-12-09",4.7626,4.8013,4.6464,4.6464,2100.0],["1997-12-10",4.569,4.8013,4.569,4.8013,7800.0],["1997-12-11",4.8788,4.8788,4.6464,4.6464,2700.0],["1997-12-12",4.6464,4.6464,4.6464,4.6464,600.0],["1997-12-15",4.569,4.569,4.569,4.569,600.0],["1997-12-16",4.8013,4.8013,4.6852,4.7239,9300.0],["1997-12-17",4.8788,4.8788,4.569,4.569,7800.0],["1997-12-18",4.6077,4.6077,4.4141,4.4141,10800.0],["1997-12-19",4.4141,4.4141,4.4141,4.4141,0.0],["1997-12-22",4.3754,4.3754,4.3754,4.3754,7500.0],["1997-12-23",4.3754,4.3754,4.3754,4.3754,0.0],["1997-12-24",4.5303,4.7239,4.5303,4.6852,8100.0],["1997-12-26",4.7239,4.7626,4.7239,4.7626,5400.0],["1997-12-29",4.8013,4.8013,4.8013,4.8013,13500.0],["1997-12-30",4.9949,4.9949,4.9949,4.9949,1200.0],["1997-12-31",4.9175,5.266,4.9175,5.266,20700.0],["1998-01-02",5.2079,5.2079,4.9175,4.9175,23700.0],["1998-01-05",4.9949,5.024,4.9949,4.9949,9300.0],["1998-01-06",4.8788,4.9562,4.8788,4.8788,21000.0],["1998-01-07",4.8013,4.8013,4.6464,4.7239,22200.0],["1998-01-08",4.7239,4.8013,4.7045,4.8013,11400.0],["1998-01-09",4.8788,4.9175,4.84,4.9175,28500.0],["1998-01-12",4.6464,4.6464,4.6464,4.6464,1500.0],["1998-01-13",4.8788,4.9175,4.8788,4.9175,10500.0],["1998-01-14",5.1111,5.1111,4.9175,4.9175,2400.0],["1998-01-15",5.0917,5.1111,5.0917,5.1111,9000.0],["1998-01-16",5.0143,5.0143,5.0143,5.0143,1200.0],["1998-01-20",5.1111,5.1111,5.0724,5.1111,13200.0],["1998-01-21",5.0724,5.1885,5.0143,5.1885,12900.0],["1998-01-22",5.0143,5.0143,5.0143,5.0143,3000.0],["1998-01-23",5.0143,5.1498,5.0143,5.1498,14400.0],["1998-01-26",4.9562,4.9562,4.9562,4.9562,2400.0],["1998-01-27",5.1885,5.1885,4.9562,4.9562,4800.0],["1998-01-28",5.0336,5.0724,4.9368,4.9368,21300.0],["1998-01-29",4.8013,4.84,4.8013,4.84,5700.0],["1998-01-30",4.9175,4.9562,4.7239,4.8594,15300.0],["1998-02-02",4.9562,4.9949,4.8013,4.8013,4800.0],["1998-02-03",4.8788,4.8788,4.8788,4.8788,900.0],["1998-02-04",4.8207,4.8207,4.8013,4.8207,5400.0],["1998-02-05",4.782,4.8207,4.6464,4.8207,21900.0],["1998-02-06",4.8013,4.8013,4.5303,4.6464,15900.0],["1998-02-09",4.5884,4.84,4.5884,4.84,600.0],["1998-02-10",4.84,4.84,4.84,4.84,0.0],["1998-02-11",4.8788,4.8788,4.7239,4.8013,6000.0],["1998-02-12",4.8013,4.8013,4.8013,4.8013,0.0],["1998-02-13",4.7432,4.8788,4.7239,4.7239,25500.0],["1998-02-17",4.7239,4.7239,4.7239,4.7239,0.0],["1998-02-18",4.84,4.84,4.7239,4.7239,1200.0],["1998-02-19",4.84,4.84,4.8207,4.8207,1500.0],["1998-02-20",4.7626,4.7626,4.7626,4.7626,4500.0],["1998-02-23",4.8013,4.8013,4.7626,4.8013,3000.0],["1998-02-24",4.7239,4.7239,4.6464,4.6464,2700.0],["1998-02-25",4.6464,4.6464,4.6464,4.6464,4800.0],["1998-02-26",4.6852,4.7045,4.6658,4.6852,14100.0],["1998-02-27",4.7239,4.7239,4.7239,4.7239,11700.0],["1998-03-02",4.7239,4.7239,4.7239,4.7239,0.0],["1998-03-03",4.6464,4.6464,4.6464,4.6464,900.0],["1998-03-04",4.6464,4.8207,4.6464,4.8207,6900.0],["1998-03-05",4.8207,4.8207,4.8207,4.8207,0.0],["1998-03-06",4.6705,4.6705,4.6705,4.6705,1500.0],["1998-03-09",4.904,4.904,4.904,4.904,600.0],["1998-03-10",4.6705,4.6705,4.6705,4.6705,6300.0],["1998-03-11",4.6705,4.6705,4.6705,4.6705,1200.0],["1998-03-12",4.8261,4.8845,4.8261,4.8845,6300.0],["1998-03-13",4.9234,4.9234,4.8261,4.8261,7200.0],["1998-03-16",4.9818,4.9818,4.7094,4.7094,1200.0],["1998-03-17",4.8261,4.9818,4.8261,4.9818,3900.0],["1998-03-18",4.9818,4.9818,4.9818,4.9818,0.0],["1998-03-19",4.9818,4.9818,4.6705,4.7483,10200.0],["1998-03-20",4.8261,4.8261,4.7483,4.7483,20100.0],["1998-03-23",4.8261,4.8261,4.6705,4.6705,10500.0],["1998-03-24",4.8261,4.8261,4.8261,4.8261,9900.0],["1998-03-25",4.904,4.9818,4.8261,4.8261,15300.0],["1998-03-26",4.9818,4.9818,4.8261,4.9818,6900.0],["1998-03-27",4.8261,4.9818,4.8261,4.8845,58200.0],["1998-03-30",4.9818,4.9818,4.8845,4.9818,21000.0],["1998-03-31",5.0597,5.2153,5.0597,5.0597,37800.0],["1998-04-01",5.2153,5.2153,5.1375,5.1472,7500.0],["1998-04-02",5.1375,5.1375,5.1375,5.1375,3000.0],["1998-04-03",4.9818,5.0597,4.9818,5.0597,2400.0],["1998-04-06",4.9818,5.2737,4.9818,5.2737,74100.0],["1998-04-07",5.2153,5.2153,5.0207,5.2056,21600.0],["1998-04-08",5.1764,5.2056,5.1132,5.2056,3600.0],["1998-04-09",5.2056,5.2056,5.0791,5.1375,23100.0],["1998-04-13",5.0207,5.157,5.0207,5.157,13800.0],["1998-04-14",5.157,5.157,5.0207,5.157,13800.0],["1998-04-15",5.157,5.157,5.157,5.157,2100.0],["1998-04-16",5.0597,5.0597,5.0597,5.0597,18900.0],["1998-04-17",5.0597,5.1375,5.0597,5.1375,13800.0],["1998-04-20",5.1375,5.1375,5.1375,5.1375,6000.0],["1998-04-21",5.2153,5.2153,5.0207,5.2153,6300.0],["1998-04-22",5.0986,5.0986,5.0986,5.0986,600.0],["1998-04-23",5.0986,5.0986,5.0986,5.0986,0.0],["1998-04-24",5.0986,5.1764,5.0207,5.1764,26400.0],["1998-04-27",4.9429,4.9429,4.8261,4.8261,18300.0],["1998-04-28",4.904,4.904,4.8456,4.8456,14700.0],["1998-04-29",4.8261,4.8261,4.8261,4.8261,600.0],["1998-04-30",4.6705,4.8261,4.6705,4.7872,7500.0],["1998-05-01",4.6899,4.7094,4.6705,4.6705,86700.0],["1998-05-04",4.6705,4.7094,4.6121,4.6121,33300.0],["1998-05-05",4.6121,4.6705,4.4759,4.6705,16200.0],["1998-05-06",4.5148,4.8261,4.5148,4.7483,9600.0],["1998-05-07",4.5926,4.5926,4.5926,4.5926,7500.0],["1998-05-08",4.7872,4.7872,4.7872,4.7872,4500.0],["1998-05-11",4.7483,4.7483,4.6705,4.7483,26700.0],["1998-05-12",4.6899,4.7483,4.6899,4.7191,19500.0],["1998-05-13",4.6899,4.7094,4.6899,4.7094,30600.0],["1998-05-14",4.6899,4.6899,4.6899,4.6899,5400.0],["1998-05-15",4.7094,4.7288,4.6705,4.6705,14400.0],["1998-05-18",4.6705,4.6899,4.5926,4.5926,8700.0],["1998-05-19",4.7483,4.7872,4.6315,4.6315,39600.0],["1998-05-20",4.6315,4.6315,4.6315,4.6315,0.0],["1998-05-21",4.6315,4.6315,4.6315,4.6315,0.0],["1998-05-22",4.7094,4.7094,4.5926,4.7094,16500.0],["1998-05-26",4.6121,4.6121,4.6121,4.6121,600.0],["1998-05-27",4.6121,4.6121,4.4369,4.4369,26100.0],["1998-05-28",4.5148,4.5148,4.4369,4.4369,18600.0],["1998-05-29",4.4369,4.4369,4.4369,4.4369,3000.0],["1998-06-01",4.398,4.398,4.398,4.398,2700.0],["1998-06-02",4.5148,4.5148,4.398,4.4759,2100.0],["1998-06-03",4.398,4.398,4.398,4.398,300.0],["1998-06-04",4.398,4.398,4.398,4.398,15900.0],["1998-06-05",4.398,4.398,4.398,4.398,0.0],["1998-06-08",4.3839,4.3839,4.3839,4.3839,900.0],["1998-06-09",4.3839,4.3839,4.3839,4.3839,900.0],["1998-06-10",4.3839,4.3839,4.3839,4.3839,600.0],["1998-06-11",4.3839,4.3839,4.3448,4.3546,13500.0],["1998-06-12",4.5405,4.5405,4.5405,4.5405,900.0],["1998-06-15",4.5405,4.5405,4.5405,4.5405,0.0],["1998-06-16",4.4622,4.5405,4.3839,4.5405,15000.0],["1998-06-17",4.3839,4.5013,4.3839,4.5013,3900.0],["1998-06-18",4.5013,4.5013,4.5013,4.5013,0.0],["1998-06-19",4.5013,4.5013,4.5013,4.5013,0.0],["1998-06-22",4.5013,4.5013,4.5013,4.5013,0.0],["1998-06-23",4.4622,4.4622,4.4622,4.4622,300.0],["1998-06-24",4.3056,4.3056,4.3056,4.3056,12600.0],["1998-06-25",4.5405,4.5405,4.5405,4.5405,2100.0],["1998-06-26",4.5405,4.6188,4.5405,4.5405,25200.0],["1998-06-29",4.5405,4.5405,4.5405,4.5405,2700.0],["1998-06-30",4.5405,4.6188,4.5405,4.5992,48300.0],["1998-07-01",4.6579,4.6579,4.6579,4.6579,600.0],["1998-07-02",4.5796,4.5796,4.5796,4.5796,300.0],["1998-07-06",4.3839,4.5013,4.3056,4.5013,16500.0],["1998-07-07",4.3448,4.3448,4.3056,4.3056,8100.0],["1998-07-08",4.3056,4.3056,4.3056,4.3056,0.0],["1998-07-09",4.3056,4.3839,4.2274,4.2274,30000.0],["1998-07-10",4.2665,4.2665,4.2274,4.2274,5700.0],["1998-07-13",4.3839,4.3839,4.2274,4.3448,3900.0],["1998-07-14",4.2274,4.2274,4.2274,4.2274,2400.0],["1998-07-15",4.3056,4.3056,4.3056,4.3056,1500.0],["1998-07-16",4.3056,4.3056,4.3056,4.3056,0.0],["1998-07-17",4.3056,4.3056,4.3056,4.3056,900.0],["1998-07-20",4.3839,4.5796,4.3839,4.5796,23700.0],["1998-07-21",4.6971,4.6971,4.5209,4.5209,50400.0],["1998-07-22",4.5796,4.5796,4.5405,4.5405,2700.0],["1998-07-23",4.5601,4.5601,4.5209,4.5405,6000.0],["1998-07-24",4.5405,4.5601,4.5405,4.5601,16800.0],["1998-07-27",4.5796,4.5796,4.5601,4.5796,6900.0],["1998-07-28",4.5405,4.5405,4.4231,4.5405,13500.0],["1998-07-29",4.472,4.472,4.4622,4.4622,9000.0],["1998-07-30",4.4622,4.4622,4.3839,4.4622,2100.0],["1998-07-31",4.4622,4.4622,4.4622,4.4622,0.0],["1998-08-03",4.3839,4.5013,4.3839,4.5013,8700.0],["1998-08-04",4.4622,4.4622,4.3839,4.3839,33300.0],["1998-08-05",4.3839,4.4231,4.3448,4.3839,22500.0],["1998-08-06",4.4426,4.4426,4.4035,4.4035,15300.0],["1998-08-07",4.4328,4.4818,4.4231,4.4231,19200.0],["1998-08-10",4.4231,4.4231,4.3839,4.3839,10800.0],["1998-08-11",4.3056,4.3056,4.2274,4.3056,3900.0],["1998-08-12",4.2274,4.2274,4.2274,4.2274,4800.0],["1998-08-13",4.1686,4.1686,4.0708,4.0928,18900.0],["1998-08-14",3.9534,3.9534,3.9534,3.9534,26400.0],["1998-08-17",3.9142,3.9925,3.9142,3.9925,9000.0],["1998-08-18",3.8751,3.9338,3.7772,3.9338,11700.0],["1998-08-19",4.0708,4.0708,3.924,4.0708,6600.0],["1998-08-20",4.0708,4.0708,3.9925,3.9925,7200.0],["1998-08-21",4.0512,4.0512,3.9534,3.9534,10500.0],["1998-08-24",3.9142,3.9142,3.9142,3.9142,900.0],["1998-08-25",3.9142,3.9925,3.9142,3.9925,8400.0],["1998-08-26",3.9142,4.0708,3.8261,3.8261,16200.0],["1998-08-27",3.9093,3.9925,3.7576,3.7576,43500.0],["1998-08-28",3.7576,3.9142,3.6402,3.9142,52800.0],["1998-08-31",3.6598,3.7576,3.6206,3.7576,9300.0],["1998-09-01",3.6011,3.7576,3.6011,3.6402,16800.0],["1998-09-02",3.7576,3.8946,3.7576,3.8946,8400.0],["1998-09-03",3.7968,3.9142,3.7968,3.9142,12300.0],["1998-09-04",3.9142,3.9142,3.7968,3.7968,5400.0],["1998-09-08",3.8614,3.9796,3.8319,3.8614,20400.0],["1998-09-09",3.9402,3.9402,3.9402,3.9402,2100.0],["1998-09-10",3.7826,3.9402,3.7826,3.9402,2400.0],["1998-09-11",3.9402,3.9402,3.9402,3.9402,0.0],["1998-09-14",3.9402,3.9402,3.625,3.625,19500.0],["1998-09-15",3.822,3.822,3.822,3.822,5100.0],["1998-09-16",3.7826,3.9402,3.7826,3.9402,20700.0],["1998-09-17",4.019,4.0781,3.9402,3.9402,42900.0],["1998-09-18",4.019,4.0781,3.9402,3.9402,4800.0],["1998-09-21",3.9402,4.019,3.9008,4.019,10500.0],["1998-09-22",4.019,4.019,3.7432,3.7432,19500.0],["1998-09-23",4.019,4.019,3.7826,3.7826,9000.0],["1998-09-24",4.019,4.019,3.7826,3.7826,28800.0],["1998-09-25",3.7432,3.7826,3.7432,3.7432,9000.0],["1998-09-28",3.9402,3.9402,3.7432,3.7432,3600.0],["1998-09-29",3.9402,3.9402,3.7826,3.7826,2400.0],["1998-09-30",3.9402,3.9402,3.7826,3.7826,1500.0],["1998-10-01",3.7826,3.9402,3.7432,3.8614,30600.0],["1998-10-02",3.7432,3.8614,3.7432,3.8614,5100.0],["1998-10-05",3.7038,3.8417,3.625,3.7038,24300.0],["1998-10-06",3.7826,3.7826,3.625,3.7826,12300.0],["1998-10-07",3.7826,3.7826,3.6644,3.7432,11400.0],["1998-10-08",3.7432,3.7432,3.3689,3.6841,32700.0],["1998-10-09",3.6841,3.6841,3.6841,3.6841,0.0],["1998-10-12",3.4674,3.4772,3.4674,3.4772,3300.0],["1998-10-13",3.7629,3.7629,3.4477,3.4477,5400.0],["1998-10-14",3.3098,3.3295,3.3098,3.3295,1800.0],["1998-10-15",3.5856,3.5856,3.3886,3.4871,9900.0],["1998-10-16",3.5856,3.5856,3.4083,3.4083,7800.0],["1998-10-19",3.4083,3.4674,3.3098,3.4674,9000.0],["1998-10-20",3.6053,3.6053,3.6053,3.6053,1800.0],["1998-10-21",3.3492,3.5462,3.3492,3.5462,4500.0],["1998-10-22",3.428,3.5856,3.3984,3.4674,35100.0],["1998-10-23",3.4674,3.4674,3.4674,3.4674,0.0],["1998-10-26",3.5856,3.5856,3.5068,3.5856,3000.0],["1998-10-27",3.5659,3.5659,3.5659,3.5659,300.0],["1998-10-28",3.5659,3.625,3.5462,3.5462,19200.0],["1998-10-29",3.5462,3.7038,3.5462,3.7038,12300.0],["1998-10-30",3.7432,3.7826,3.6841,3.7038,19200.0],["1998-11-02",3.7826,3.7826,3.7235,3.7235,9600.0],["1998-11-03",3.7235,3.8417,3.5757,3.6644,11000.0],["1998-11-04",3.7826,3.7826,3.6939,3.7383,16600.0],["1998-11-05",3.7531,3.7826,3.7235,3.7826,2600.0],["1998-11-06",3.7383,3.7531,3.7383,3.7531,15600.0],["1998-11-09",3.7531,3.7531,3.5757,3.5757,11600.0],["1998-11-10",3.6053,3.7531,3.6053,3.6644,3400.0],["1998-11-11",3.6644,3.6644,3.6644,3.6644,8000.0],["1998-11-12",3.7531,4.0929,3.6644,4.0929,57200.0],["1998-11-13",4.1372,4.1372,3.7826,4.1372,1400.0],["1998-11-16",4.0781,4.3736,4.0781,4.3736,3600.0],["1998-11-17",4.0781,4.3736,4.019,4.3736,6200.0],["1998-11-18",4.1372,4.3736,4.1372,4.3736,600.0],["1998-11-19",4.1963,4.1963,4.0338,4.0338,3000.0],["1998-11-20",4.3736,4.3736,4.3736,4.3736,200.0],["1998-11-23",4.1372,4.2554,4.1372,4.1372,5800.0],["1998-11-24",4.2407,4.2407,4.1372,4.1372,1000.0],["1998-11-25",4.2554,4.3736,4.1372,4.1372,5400.0],["1998-11-27",4.1372,4.1372,4.1372,4.1372,200.0],["1998-11-30",4.1372,4.2554,3.9008,4.1372,34200.0],["1998-12-01",4.0486,4.0486,4.019,4.019,2800.0],["1998-12-02",4.1372,4.1372,4.019,4.019,1200.0],["1998-12-03",4.019,4.019,4.019,4.019,0.0],["1998-12-04",3.7826,4.1077,3.7826,4.0781,19800.0],["1998-12-07",3.9599,3.9895,3.8122,3.9895,6800.0],["1998-12-08",3.9978,3.9978,3.9978,3.9978,1000.0],["1998-12-09",3.9978,3.9978,3.9978,3.9978,0.0],["1998-12-10",3.8934,4.0426,3.8934,3.8934,4400.0],["1998-12-11",3.8934,3.8934,3.8188,3.8188,12200.0],["1998-12-14",3.9381,3.968,3.9381,3.968,4400.0],["1998-12-15",3.9531,3.9531,3.9531,3.9531,200.0],["1998-12-16",4.147,4.147,4.147,4.147,1000.0],["1998-12-17",3.968,3.968,3.968,3.968,600.0],["1998-12-18",3.968,3.968,3.968,3.968,400.0],["1998-12-21",3.968,4.147,3.8188,4.147,2800.0],["1998-12-22",4.1172,4.1172,3.8337,3.8337,3200.0],["1998-12-23",3.8337,3.8486,3.7591,3.8188,36400.0],["1998-12-24",3.7741,3.7741,3.7741,3.7741,8600.0],["1998-12-28",3.8188,3.8486,3.8188,3.8188,23000.0],["1998-12-29",3.9381,3.9381,3.8188,3.8188,11800.0],["1998-12-30",3.8188,3.8337,3.7591,3.7591,18400.0],["1998-12-31",3.789,4.0575,3.789,3.9381,55400.0],["1999-01-04",3.968,3.968,3.8188,3.8188,7000.0],["1999-01-05",3.8188,3.8188,3.8188,3.8188,2800.0],["1999-01-06",3.789,3.8486,3.789,3.789,6400.0],["1999-01-07",3.8188,3.8188,3.789,3.8188,7000.0],["1999-01-08",3.8486,3.8486,3.8486,3.8486,13200.0],["1999-01-11",3.8188,3.8188,3.7591,3.7591,4400.0],["1999-01-12",3.7591,3.7591,3.7591,3.7591,6200.0],["1999-01-13",3.6995,3.7293,3.6846,3.6846,7400.0],["1999-01-14",3.6846,3.6846,3.6846,3.6846,0.0],["1999-01-15",3.6846,3.6995,3.6846,3.6995,1800.0],["1999-01-19",3.7144,3.7293,3.7144,3.7144,3600.0],["1999-01-20",3.9083,3.9083,3.7293,3.7591,8000.0],["1999-01-21",3.9381,3.9381,3.7591,3.8486,12200.0],["1999-01-22",3.789,3.789,3.7293,3.789,3400.0],["1999-01-25",3.8486,3.8785,3.7591,3.8188,19200.0],["1999-01-26",3.8188,3.8785,3.7293,3.8188,14000.0],["1999-01-27",3.8337,3.8337,3.8188,3.8188,16800.0],["1999-01-28",3.8188,3.8188,3.7293,3.7293,12400.0],["1999-01-29",3.8785,3.8785,3.8486,3.8785,31000.0],["1999-02-01",3.8785,3.8785,3.7293,3.7293,13000.0],["1999-02-02",3.7293,3.8188,3.7293,3.8188,6000.0],["1999-02-03",3.789,3.8785,3.7293,3.8188,12400.0],["1999-02-04",3.8486,3.8486,3.8188,3.8486,12800.0],["1999-02-05",3.8188,3.8785,3.8188,3.8785,30000.0],["1999-02-08",3.8486,3.8785,3.8486,3.8785,15800.0],["1999-02-09",3.8188,3.8188,3.8188,3.8188,1200.0],["1999-02-10",3.8486,3.9382,3.8188,3.8785,13600.0],["1999-02-11",3.8785,4.0575,3.8785,3.9381,12400.0],["1999-02-12",3.9978,4.0575,3.9978,4.0575,9200.0],["1999-02-16",3.9978,4.0277,3.9978,4.0277,15200.0],["1999-02-17",3.9978,4.0873,3.9978,4.0873,58600.0],["1999-02-18",4.0575,4.0575,4.0575,4.0575,1200.0],["1999-02-19",3.9083,3.9978,3.9083,3.9978,12000.0],["1999-02-22",3.9083,3.9083,3.9083,3.9083,200.0],["1999-02-23",4.0575,4.0575,4.0575,4.0575,400.0],["1999-02-24",3.9978,3.9978,3.9978,3.9978,1200.0],["1999-02-25",3.9978,4.3558,3.9978,4.3558,40400.0],["1999-02-26",4.1768,4.326,4.1768,4.2962,3800.0],["1999-03-01",4.2962,4.326,4.2962,4.326,5600.0],["1999-03-02",4.2067,4.2663,4.0873,4.0873,21200.0],["1999-03-03",4.1022,4.2663,4.1022,4.1172,18400.0],["1999-03-04",4.1768,4.1768,4.1768,4.1768,2000.0],["1999-03-05",4.1321,4.147,3.9381,3.9381,59200.0],["1999-03-08",4.0671,4.0671,4.037,4.0671,2400.0],["1999-03-09",4.0068,4.0068,3.9165,3.9767,24600.0],["1999-03-10",3.9165,3.9466,3.8562,3.8562,8200.0],["1999-03-11",3.8562,3.9767,3.796,3.796,11800.0],["1999-03-12",3.811,3.9767,3.811,3.9767,4600.0],["1999-03-15",3.8562,3.9767,3.8562,3.9767,400.0],["1999-03-16",3.8562,3.8562,3.8562,3.8562,10600.0],["1999-03-17",3.811,4.037,3.811,3.9767,18000.0],["1999-03-18",4.0671,4.0972,3.9165,4.0671,53200.0],["1999-03-19",4.0671,4.0671,3.8562,3.9165,17600.0],["1999-03-22",3.811,3.9466,3.811,3.9466,9200.0],["1999-03-23",3.8562,3.9014,3.8562,3.9014,10200.0],["1999-03-24",3.9466,3.9466,3.8562,3.9165,11000.0],["1999-03-25",3.9767,4.0972,3.9165,4.037,7200.0],["1999-03-26",3.9767,4.0972,3.9767,4.0671,8000.0],["1999-03-29",4.0972,4.0972,4.037,4.037,17000.0],["1999-03-30",4.037,4.0972,4.037,4.0671,8000.0],["1999-03-31",4.0822,4.0822,3.9014,3.9014,39000.0],["1999-04-01",4.0972,4.2177,3.9165,3.9165,4200.0],["1999-04-05",3.9165,3.9165,3.9165,3.9165,0.0],["1999-04-06",3.8713,4.037,3.8562,3.9767,14000.0],["1999-04-07",3.8562,3.9767,3.8562,3.9767,14800.0],["1999-04-08",3.9767,3.9767,3.9767,3.9767,800.0],["1999-04-09",3.9165,3.9767,3.8562,3.8863,10000.0],["1999-04-12",3.8863,3.9014,3.8863,3.9014,4600.0],["1999-04-13",4.0972,4.0972,4.0972,4.0972,20400.0],["1999-04-14",3.9767,3.9767,3.8863,3.8863,35400.0],["1999-04-15",3.9165,3.9165,3.9165,3.9165,4800.0],["1999-04-16",4.0972,4.0972,3.8562,3.9165,27200.0],["1999-04-19",3.8562,3.9767,3.8562,3.8562,6600.0],["1999-04-20",3.8562,3.9767,3.811,3.811,6200.0],["1999-04-21",3.8863,3.8863,3.8863,3.8863,1600.0],["1999-04-22",3.9466,4.0068,3.8863,4.0068,22200.0],["1999-04-23",3.9466,3.9767,3.9466,3.9767,4000.0],["1999-04-26",4.0972,4.0972,4.0972,4.0972,400.0],["1999-04-27",4.0822,4.0822,3.9767,4.0822,23800.0],["1999-04-28",4.052,4.0671,4.052,4.0671,11400.0],["1999-04-29",4.0972,4.1273,4.0972,4.1273,19600.0],["1999-04-30",4.1123,4.2027,4.0972,4.2027,23000.0],["1999-05-03",4.2177,4.2177,4.0972,4.0972,27800.0],["1999-05-04",4.2177,4.2177,4.0972,4.1575,9400.0],["1999-05-05",4.0671,4.0671,3.9767,4.037,14400.0],["1999-05-06",3.9466,4.1575,3.9466,4.1273,13800.0],["1999-05-07",4.0972,4.1876,4.0972,4.1876,8200.0],["1999-05-10",3.9466,4.2177,3.9165,4.1273,13000.0],["1999-05-11",4.1876,4.2177,4.1123,4.2177,8600.0],["1999-05-12",4.2177,4.3382,3.9466,4.1273,7000.0],["1999-05-13",4.3382,4.3382,4.3382,4.3382,2400.0],["1999-05-14",4.3985,4.4587,4.3382,4.3382,14400.0],["1999-05-17",4.3382,4.3382,4.3382,4.3382,0.0],["1999-05-18",4.3985,4.3985,4.3985,4.3985,5600.0],["1999-05-19",4.278,4.3985,4.1575,4.3382,104800.0],["1999-05-20",4.3382,4.3382,4.3382,4.3382,3000.0],["1999-05-21",4.3382,4.3985,4.3382,4.3985,26400.0],["1999-05-24",4.3382,4.3382,4.3382,4.3382,2600.0],["1999-05-25",4.2177,4.2177,4.2177,4.2177,400.0],["1999-05-26",4.2177,4.2177,4.2177,4.2177,0.0],["1999-05-27",4.3232,4.3684,4.0972,4.3232,27000.0],["1999-05-28",4.2478,4.3382,4.2177,4.293,31400.0],["1999-06-01",4.3081,4.3081,4.3081,4.3081,2400.0],["1999-06-02",4.3081,4.4286,4.3081,4.4286,104800.0],["1999-06-03",4.4587,4.5039,4.3684,4.4587,10400.0],["1999-06-04",4.4587,4.6094,4.3382,4.3985,12400.0],["1999-06-07",4.3985,4.3985,4.3985,4.3985,2800.0],["1999-06-08",4.3918,4.5286,4.3918,4.5286,377800.0],["1999-06-09",4.6197,4.6197,4.407,4.4982,6800.0],["1999-06-10",4.4982,4.559,4.407,4.559,87600.0],["1999-06-11",4.559,4.559,4.559,4.559,0.0],["1999-06-14",4.4374,4.4374,4.4374,4.4374,800.0],["1999-06-15",4.559,4.559,4.4374,4.4374,18400.0],["1999-06-16",4.5286,4.5286,4.4374,4.4678,5800.0],["1999-06-17",4.4374,4.4678,4.407,4.4678,18400.0],["1999-06-18",4.4982,4.4982,4.4982,4.4982,11000.0],["1999-06-21",4.559,4.559,4.559,4.559,6000.0],["1999-06-22",4.4374,4.4374,4.4374,4.4374,2800.0],["1999-06-23",4.4982,4.4982,4.4982,4.4982,200.0],["1999-06-24",4.4374,4.4982,4.4374,4.4982,12400.0],["1999-06-25",4.4374,4.4982,4.4374,4.4982,5800.0],["1999-06-28",4.4982,4.559,4.4982,4.4982,26400.0],["1999-06-29",4.5286,4.5286,4.4982,4.4982,8400.0],["1999-06-30",4.5286,4.5286,4.4982,4.4982,63200.0],["1999-07-01",4.5286,4.5286,4.4678,4.5286,5400.0],["1999-07-02",4.4374,4.4374,4.4374,4.4374,2600.0],["1999-07-06",4.4374,4.5286,4.4374,4.5286,15400.0],["1999-07-07",4.4982,4.4982,4.407,4.407,5600.0],["1999-07-08",4.3766,4.3766,4.1942,4.2702,14600.0],["1999-07-09",4.2854,4.2854,4.1942,4.2246,17200.0],["1999-07-12",4.2246,4.2246,4.2246,4.2246,0.0],["1999-07-13",4.1942,4.3614,4.1942,4.3158,2600.0],["1999-07-14",4.407,4.5286,4.407,4.4678,20800.0],["1999-07-15",4.5286,4.559,4.4678,4.559,22000.0],["1999-07-16",4.4678,4.6197,4.4678,4.6197,4000.0],["1999-07-19",4.5286,4.5286,4.5286,4.5286,5200.0],["1999-07-20",4.559,4.559,4.559,4.559,1000.0],["1999-07-21",4.559,4.559,4.559,4.559,5000.0],["1999-07-22",4.5893,4.5893,4.5893,4.5893,600.0],["1999-07-23",4.5893,4.5893,4.5893,4.5893,0.0],["1999-07-26",4.6045,4.6045,4.5286,4.5286,10200.0],["1999-07-27",4.5286,4.559,4.5286,4.559,5200.0],["1999-07-28",4.6197,4.6197,4.6045,4.6197,11200.0],["1999-07-29",4.6805,4.8021,4.6805,4.8021,22800.0],["1999-07-30",4.7109,4.8021,4.6805,4.6805,12600.0],["1999-08-02",4.6805,4.6805,4.6805,4.6805,3400.0],["1999-08-03",4.7413,4.7413,4.5894,4.6501,4000.0],["1999-08-04",4.7869,4.7869,4.6197,4.6197,5200.0],["1999-08-05",4.6197,4.7261,4.559,4.559,12400.0],["1999-08-06",4.559,4.559,4.5286,4.559,5800.0],["1999-08-09",4.5286,4.5286,4.5286,4.5286,1000.0],["1999-08-10",4.559,4.559,4.559,4.559,2800.0],["1999-08-11",4.559,4.6197,4.5286,4.6197,11400.0],["1999-08-12",4.6197,4.7413,4.6197,4.7413,17400.0],["1999-08-13",4.5894,4.8629,4.5894,4.8629,30400.0],["1999-08-16",4.8629,4.8629,4.7869,4.8477,3600.0],["1999-08-17",4.8021,4.8325,4.8021,4.8325,2600.0],["1999-08-18",4.6805,4.6805,4.6805,4.6805,400.0],["1999-08-19",4.6805,4.6805,4.6805,4.6805,1000.0],["1999-08-20",4.7413,4.7413,4.7413,4.7413,400.0],["1999-08-23",4.6805,4.6805,4.6805,4.6805,2000.0],["1999-08-24",4.6805,4.6957,4.6349,4.6805,15600.0],["1999-08-25",4.7109,4.7413,4.6805,4.7413,14000.0],["1999-08-26",4.7717,4.7717,4.7717,4.7717,400.0],["1999-08-27",4.8021,4.8021,4.8021,4.8021,400.0],["1999-08-30",4.6805,4.6805,4.6349,4.6349,5000.0],["1999-08-31",4.6349,4.6349,4.5286,4.5893,22000.0],["1999-09-01",4.6197,4.6197,4.6197,4.6197,200.0],["1999-09-02",4.5893,4.5893,4.5893,4.5893,400.0],["1999-09-03",4.5893,4.5893,4.5893,4.5893,600.0],["1999-09-07",4.5742,4.6805,4.559,4.559,17200.0],["1999-09-08",4.5903,4.6977,4.5749,4.6977,343400.0],["1999-09-09",4.5903,4.6363,4.5903,4.6363,2600.0],["1999-09-10",4.5903,4.5903,4.5749,4.5749,19800.0],["1999-09-13",4.6977,4.6977,4.5749,4.6824,6000.0],["1999-09-14",4.6056,4.6056,4.6056,4.6056,200.0],["1999-09-15",4.6056,4.6056,4.6056,4.6056,400.0],["1999-09-16",4.621,4.621,4.621,4.621,4000.0],["1999-09-17",4.5749,4.5749,4.5749,4.5749,2000.0],["1999-09-20",4.5749,4.5749,4.5749,4.5749,0.0],["1999-09-21",4.5749,4.5749,4.1758,4.1758,9800.0],["1999-09-22",4.4521,4.4521,4.36,4.4521,4400.0],["1999-09-23",4.2986,4.2986,4.1144,4.2372,13400.0],["1999-09-24",4.1758,4.2372,4.1758,4.2372,1800.0],["1999-09-27",4.2065,4.2065,4.1758,4.1758,5200.0],["1999-09-28",4.1758,4.1758,4.1144,4.1144,5600.0],["1999-09-29",4.2065,4.2065,4.1758,4.1758,2400.0],["1999-09-30",4.2065,4.5442,4.2065,4.5135,51600.0],["1999-10-01",4.5135,4.667,4.4982,4.4982,4400.0],["1999-10-04",4.5289,4.5289,4.4828,4.4828,9000.0],["1999-10-05",4.4828,4.4828,4.4828,4.4828,0.0],["1999-10-06",4.4828,4.4828,4.4828,4.4828,0.0],["1999-10-07",4.4521,4.4521,4.3907,4.3907,1600.0],["1999-10-08",4.3907,4.3907,4.36,4.36,5800.0],["1999-10-11",4.4214,4.4214,4.4214,4.4214,200.0],["1999-10-12",4.4214,4.4214,4.4214,4.4214,0.0],["1999-10-13",4.3907,4.3907,4.2372,4.2372,7000.0],["1999-10-14",4.2986,4.2986,3.9915,4.1911,5400.0],["1999-10-15",4.3293,4.3907,4.1758,4.1758,4600.0],["1999-10-18",4.4521,4.4521,4.4521,4.4521,400.0],["1999-10-19",4.4521,4.4521,4.4521,4.4521,0.0],["1999-10-20",4.2679,4.4521,4.2679,4.2679,9400.0],["1999-10-21",4.2679,4.36,4.2679,4.3523,203600.0],["1999-10-22",4.2679,4.2679,4.2679,4.2679,400.0],["1999-10-25",4.2679,4.2679,4.2679,4.2679,800.0],["1999-10-26",4.2986,4.4521,4.2986,4.4521,9000.0],["1999-10-27",4.4214,4.4368,4.4214,4.4368,2200.0],["1999-10-28",4.4214,4.5135,4.4214,4.5135,1600.0],["1999-10-29",4.4521,4.5749,4.4521,4.5749,8000.0],["1999-11-01",4.6056,4.667,4.6056,4.667,27000.0],["1999-11-02",4.667,4.8666,4.667,4.7284,20600.0],["1999-11-03",4.8513,4.8513,4.7284,4.7284,1400.0],["1999-11-04",4.7899,4.8513,4.7899,4.7899,2600.0],["1999-11-05",4.7899,4.882,4.7899,4.882,3400.0],["1999-11-08",4.882,4.8973,4.882,4.8973,1000.0],["1999-11-09",4.8513,4.8973,4.8513,4.8513,2200.0],["1999-11-10",4.8513,4.8513,4.8513,4.8513,200.0],["1999-11-11",4.8513,4.882,4.8513,4.882,15000.0],["1999-11-12",4.8973,4.8973,4.8513,4.8973,7600.0],["1999-11-15",4.8973,4.9127,4.8513,4.882,16200.0],["1999-11-16",4.8513,4.8513,4.8513,4.8513,19000.0],["1999-11-17",4.8513,4.882,4.8513,4.882,6000.0],["1999-11-18",4.8513,4.8513,4.8513,4.8513,2000.0],["1999-11-19",4.8513,4.8513,4.8513,4.8513,200.0],["1999-11-22",4.8666,4.928,4.8666,4.928,11600.0],["1999-11-23",4.928,4.928,4.928,4.928,0.0],["1999-11-24",4.9434,5.0201,4.9434,5.0201,13800.0],["1999-11-26",5.0201,5.0201,5.0201,5.0201,0.0],["1999-11-29",4.9741,5.0508,4.9741,5.0048,14800.0],["1999-11-30",4.9434,5.0662,4.9434,5.0355,27400.0],["1999-12-01",4.9741,4.9741,4.9434,4.9434,3200.0],["1999-12-02",4.9434,4.9434,4.9434,4.9434,6200.0],["1999-12-03",4.9587,4.9587,4.8206,4.8206,17200.0],["1999-12-06",4.7899,4.8666,4.667,4.667,13200.0],["1999-12-07",4.667,4.667,4.6056,4.6056,7800.0],["1999-12-08",4.6528,4.6528,4.6218,4.6218,5600.0],["1999-12-09",4.7458,4.7458,4.6218,4.6528,5800.0],["1999-12-10",4.7148,4.7148,4.7148,4.7148,1600.0],["1999-12-13",4.6218,4.7148,4.6062,4.6062,22600.0],["1999-12-14",4.4977,4.4977,4.4977,4.4977,2000.0],["1999-12-15",4.4977,4.4977,4.4667,4.4667,2600.0],["1999-12-16",4.4667,4.5287,4.4046,4.5132,30600.0],["1999-12-17",4.4667,4.6838,4.4667,4.6838,10200.0],["1999-12-20",4.6838,4.6838,4.6838,4.6838,0.0],["1999-12-21",4.6218,4.6218,4.5442,4.5442,1000.0],["1999-12-22",4.5442,4.6528,4.4667,4.6528,21400.0],["1999-12-23",4.5907,4.5907,4.5752,4.5752,5200.0],["1999-12-27",4.5907,4.6838,4.4667,4.4667,20200.0],["1999-12-28",4.4667,4.5597,4.4667,4.5442,40800.0],["1999-12-29",4.4977,4.4977,4.4977,4.4977,3800.0],["1999-12-30",4.5597,4.5752,4.5287,4.5752,7800.0],["1999-12-31",4.6993,4.7769,4.6528,4.7769,27400.0],["2000-01-03",4.7768,4.8079,4.4046,4.4046,12400.0],["2000-01-04",4.5287,4.5287,4.4667,4.4667,4600.0],["2000-01-05",4.4667,4.4667,4.4667,4.4667,400.0],["2000-01-06",4.4667,4.4667,4.4667,4.4667,600.0],["2000-01-07",4.4822,4.5287,4.4822,4.4822,8600.0],["2000-01-10",4.4822,4.4822,4.4822,4.4822,5600.0],["2000-01-11",4.4822,4.4822,4.4667,4.4667,32800.0],["2000-01-12",4.4046,4.4046,4.4046,4.4046,800.0],["2000-01-13",4.4046,4.4356,4.3426,4.4356,21600.0],["2000-01-14",4.3116,4.3116,4.3116,4.3116,3600.0],["2000-01-18",4.3116,4.5907,4.3116,4.5907,32800.0],["2000-01-19",4.3426,4.7148,4.3426,4.5597,36800.0],["2000-01-20",4.5907,4.5907,4.5907,4.5907,5000.0],["2000-01-21",4.4977,4.4977,4.4667,4.4667,9400.0],["2000-01-24",4.4667,4.4667,4.4667,4.4667,0.0],["2000-01-25",4.4667,4.4667,4.4667,4.4667,1000.0],["2000-01-26",4.4667,4.4667,4.4046,4.4046,4600.0],["2000-01-27",4.4046,4.4046,4.2495,4.3116,6600.0],["2000-01-28",4.2806,4.2806,4.2185,4.2185,600.0],["2000-01-31",4.2185,4.2495,4.1565,4.1565,4400.0],["2000-02-01",4.0944,4.2185,3.9083,4.0324,19800.0],["2000-02-02",4.1255,4.1255,4.0944,4.1255,7000.0],["2000-02-03",4.1255,4.1255,4.1255,4.1255,200.0],["2000-02-04",4.1255,4.203,4.0944,4.1565,15400.0],["2000-02-07",4.203,4.203,4.172,4.172,2600.0],["2000-02-08",4.172,4.172,4.0789,4.0789,13400.0],["2000-02-09",4.0479,4.0944,4.0324,4.0944,4800.0],["2000-02-10",4.0634,4.172,3.9549,3.9549,14000.0],["2000-02-11",3.9704,4.0014,3.9083,4.0014,23400.0],["2000-02-14",4.0712,4.172,4.0712,4.172,2400.0],["2000-02-15",3.9704,4.172,3.9704,4.172,2800.0],["2000-02-16",4.0014,4.1875,3.8463,3.9781,449400.0],["2000-02-17",4.0014,4.2495,4.0014,4.1875,17400.0],["2000-02-18",4.2185,4.2185,3.9704,4.0014,3800.0],["2000-02-22",4.0634,4.0634,4.0634,4.0634,6000.0],["2000-02-23",3.9704,3.9704,3.9704,3.9704,200.0],["2000-02-24",3.9704,4.0324,3.9704,3.9704,14600.0],["2000-02-25",3.9704,4.1255,3.9704,4.1255,7800.0],["2000-02-28",3.9393,3.9393,3.9393,3.9393,1600.0],["2000-02-29",3.9083,4.0324,3.9083,4.0324,18400.0],["2000-03-01",4.2185,4.2185,3.9704,3.9704,1000.0],["2000-03-02",3.9704,4.1255,3.9704,3.9704,3000.0],["2000-03-03",3.9704,3.9704,3.9704,3.9704,0.0],["2000-03-06",3.9704,4.1255,3.9704,4.1255,1200.0],["2000-03-07",4.0014,4.0014,4.0014,4.0014,15200.0],["2000-03-08",4.0805,4.0805,3.8922,3.8922,11200.0],["2000-03-09",4.0177,4.0177,3.8922,3.9392,9200.0],["2000-03-10",3.8922,3.9549,3.798,3.798,12400.0],["2000-03-13",3.8608,3.8608,3.7038,3.7038,14400.0],["2000-03-14",3.798,3.798,3.7666,3.7666,7200.0],["2000-03-15",3.7666,3.8294,3.7666,3.8294,16600.0],["2000-03-16",4.0177,4.0177,3.9549,3.9549,12000.0],["2000-03-17",3.9235,3.9235,3.8608,3.8608,6200.0],["2000-03-20",3.9863,4.002,3.7666,4.002,51800.0],["2000-03-21",3.9549,3.9549,3.798,3.798,12800.0],["2000-03-22",3.798,3.8451,3.798,3.798,28600.0],["2000-03-23",3.9706,3.9706,3.798,3.8294,17200.0],["2000-03-24",3.8608,3.8608,3.798,3.798,6200.0],["2000-03-27",3.9863,3.9863,3.798,3.8294,16600.0],["2000-03-28",3.8294,3.8294,3.8294,3.8294,600.0],["2000-03-29",3.8294,3.8294,3.798,3.798,14800.0],["2000-03-30",3.8294,3.9863,3.8294,3.8608,10600.0],["2000-03-31",3.9235,4.0177,3.8608,3.8922,46800.0],["2000-04-03",4.002,4.0334,4.002,4.0334,18400.0],["2000-04-04",3.9706,3.9706,3.8922,3.8922,16600.0],["2000-04-05",3.8922,3.8922,3.8922,3.8922,0.0],["2000-04-06",3.8922,3.8922,3.8922,3.8922,0.0],["2000-04-07",3.9549,3.9549,3.8922,3.8922,600.0],["2000-04-10",3.9235,4.0805,3.9235,4.0805,11600.0],["2000-04-11",4.0177,4.0491,4.0177,4.0491,15800.0],["2000-04-12",4.0491,4.0491,4.0491,4.0491,25800.0],["2000-04-13",4.1276,4.1433,4.0805,4.1433,17600.0],["2000-04-14",4.0177,4.0177,4.0177,4.0177,400.0],["2000-04-17",4.0177,4.1433,4.0177,4.1433,3200.0],["2000-04-18",4.0177,4.0177,4.0177,4.0177,200.0],["2000-04-19",4.0177,4.1433,4.0177,4.0177,3000.0],["2000-04-20",4.0177,4.0491,4.0177,4.0491,72000.0],["2000-04-24",4.0177,4.0648,4.0177,4.0648,400.0],["2000-04-25",4.0805,4.0805,4.0177,4.0648,39400.0],["2000-04-26",4.1433,4.1433,4.1433,4.1433,200.0],["2000-04-27",4.1433,4.1433,4.1433,4.1433,0.0],["2000-04-28",4.1433,4.1433,4.1433,4.1433,0.0],["2000-05-01",3.9863,3.9863,3.9863,3.9863,600.0],["2000-05-02",3.9863,4.0177,3.9863,4.0177,32800.0],["2000-05-03",3.9863,4.0177,3.9863,4.0177,7400.0],["2000-05-04",3.9549,3.9549,3.9549,3.9549,800.0],["2000-05-05",3.9549,4.0805,3.9549,4.0805,22600.0],["2000-05-08",4.1433,4.1433,4.0177,4.0177,4200.0],["2000-05-09",4.0177,4.0177,3.9863,3.9863,31400.0],["2000-05-10",4.0177,4.0177,4.0177,4.0177,10000.0],["2000-05-11",3.9549,3.9549,3.9549,3.9549,3800.0],["2000-05-12",4.0334,4.0334,4.0177,4.0334,30600.0],["2000-05-15",4.0177,4.0177,3.9235,3.9863,14600.0],["2000-05-16",3.9549,3.9863,3.9549,3.9549,64600.0],["2000-05-17",3.9549,3.9863,3.9549,3.9549,24200.0],["2000-05-18",4.0177,4.0177,4.0177,4.0177,1600.0],["2000-05-19",3.9549,3.9549,3.9549,3.9549,1800.0],["2000-05-22",3.9706,3.9706,3.9706,3.9706,1600.0],["2000-05-23",3.9863,4.0177,3.9549,4.0177,14400.0],["2000-05-24",3.9863,3.9863,3.8922,3.9549,20000.0],["2000-05-25",3.9549,3.9549,3.9549,3.9549,0.0],["2000-05-26",3.9235,3.9235,3.8608,3.8765,3600.0],["2000-05-30",3.8608,3.8922,3.8608,3.8922,4800.0],["2000-05-31",4.0177,4.0177,4.0177,4.0177,3000.0],["2000-06-01",4.0177,4.0805,4.0177,4.0491,9800.0],["2000-06-02",3.9235,4.0491,3.9235,4.0491,6600.0],["2000-06-05",4.0177,4.1433,3.9863,4.1433,10000.0],["2000-06-06",4.0177,4.0491,3.9863,4.0491,19400.0],["2000-06-07",4.0046,4.0364,4.0046,4.0364,55000.0],["2000-06-08",4.0523,4.0682,4.0046,4.0682,22000.0],["2000-06-09",4.0046,4.0364,4.0046,4.0364,31000.0],["2000-06-12",4.1635,4.1635,4.0046,4.0046,9400.0],["2000-06-13",4.0046,4.0364,4.0046,4.0046,60200.0],["2000-06-14",4.0682,4.1635,4.0046,4.0046,3400.0],["2000-06-15",4.0364,4.0364,4.0364,4.0364,10000.0],["2000-06-16",3.9887,4.0682,3.9728,4.0682,4800.0],["2000-06-19",4.0682,4.0682,4.0364,4.0682,2000.0],["2000-06-20",4.0682,4.0682,4.0682,4.0682,2800.0],["2000-06-21",4.0682,4.0682,4.0682,4.0682,800.0],["2000-06-22",4.0046,4.1953,4.0046,4.1953,3800.0],["2000-06-23",4.1953,4.1953,4.1953,4.1953,800.0],["2000-06-26",4.0364,4.0364,4.0364,4.0364,200.0],["2000-06-27",4.1158,4.1158,4.0046,4.0682,4200.0],["2000-06-28",4.1953,4.1953,4.1317,4.1953,66800.0],["2000-06-29",4.3224,4.3224,4.3224,4.3224,2600.0],["2000-06-30",4.0682,4.3542,4.0682,4.1953,43800.0],["2000-07-03",4.3224,4.3224,4.3224,4.3224,3200.0],["2000-07-05",4.0682,4.1317,4.0682,4.1317,400.0],["2000-07-06",4.1317,4.1953,4.1317,4.1317,14200.0],["2000-07-07",4.1317,4.2589,4.1317,4.1317,28400.0],["2000-07-10",4.1317,4.1317,4.1317,4.1317,800.0],["2000-07-11",4.1317,4.1317,4.1317,4.1317,400.0],["2000-07-12",4.1317,4.1317,4.1317,4.1317,1000.0],["2000-07-13",4.2589,4.2589,4.1317,4.1317,3600.0],["2000-07-14",4.2589,4.2589,4.1317,4.1317,6600.0],["2000-07-17",4.1317,4.1317,4.1317,4.1317,6000.0],["2000-07-18",4.1317,4.1794,4.1317,4.1635,16200.0],["2000-07-19",4.1953,4.3542,4.1953,4.3065,24600.0],["2000-07-20",4.386,4.386,4.1953,4.1953,10600.0],["2000-07-21",4.3224,4.3224,4.2589,4.2589,23400.0],["2000-07-24",4.2589,4.3065,4.2589,4.2589,21600.0],["2000-07-25",4.1953,4.2589,4.1953,4.2589,31200.0],["2000-07-26",4.1953,4.1953,4.1794,4.1794,54600.0],["2000-07-27",4.1635,4.1794,4.1635,4.1794,10600.0],["2000-07-28",4.1794,4.1794,4.1794,4.1794,600.0],["2000-07-31",4.2589,4.3065,4.1794,4.1794,4800.0],["2000-08-01",4.1794,4.1794,4.1794,4.1794,8400.0],["2000-08-02",4.1794,4.1794,4.1794,4.1794,600.0],["2000-08-03",4.1794,4.1794,4.1794,4.1794,13000.0],["2000-08-04",4.1794,4.1794,4.1794,4.1794,200.0],["2000-08-07",4.1794,4.1794,4.1794,4.1794,0.0],["2000-08-08",4.1794,4.1953,4.1158,4.1953,40000.0],["2000-08-09",4.1635,4.1635,4.1635,4.1635,200.0],["2000-08-10",4.1953,4.1953,4.1953,4.1953,6000.0],["2000-08-11",4.1317,4.1953,4.1317,4.1317,10200.0],["2000-08-14",4.1317,4.1953,4.1317,4.1476,12200.0],["2000-08-15",4.1317,4.1317,4.1317,4.1317,200.0],["2000-08-16",4.2112,4.2589,4.1317,4.1953,14800.0],["2000-08-17",4.1317,4.2271,4.1158,4.2271,21400.0],["2000-08-18",4.1158,4.1158,4.0523,4.1,30400.0],["2000-08-21",4.0523,4.0523,4.0364,4.0364,8600.0],["2000-08-22",4.0523,4.0523,3.9728,3.9887,29400.0],["2000-08-23",4.0523,4.0682,4.0523,4.0682,4400.0],["2000-08-24",4.0364,4.0682,4.0364,4.0364,13000.0],["2000-08-25",4.0682,4.0682,4.0682,4.0682,10000.0],["2000-08-28",4.0364,4.0682,4.0046,4.0046,41800.0],["2000-08-29",4.0682,4.2906,4.0682,4.2112,208000.0],["2000-08-30",4.2271,4.2589,4.1953,4.1953,156800.0],["2000-08-31",4.243,4.3224,4.243,4.3065,13200.0],["2000-09-01",4.3701,4.4496,4.3065,4.4496,25600.0],["2000-09-05",4.4972,4.4972,4.4178,4.4178,2600.0],["2000-09-06",4.5014,4.5014,4.3728,4.3728,23800.0],["2000-09-07",4.3728,4.3728,4.2442,4.2924,4600.0],["2000-09-08",4.2602,4.3406,4.2281,4.3406,1600.0],["2000-09-11",4.1959,4.2361,4.1155,4.2361,27400.0],["2000-09-12",4.2763,4.2763,4.1798,4.2763,2600.0],["2000-09-13",4.2763,4.2924,4.1959,4.2924,4600.0],["2000-09-14",4.2924,4.3728,4.2924,4.3728,23400.0],["2000-09-15",4.3085,4.3085,4.1798,4.212,22000.0],["2000-09-18",4.2442,4.2442,4.1155,4.1155,37200.0],["2000-09-19",4.1155,4.1155,4.1155,4.1155,0.0],["2000-09-20",4.1155,4.212,4.0673,4.1638,20800.0],["2000-09-21",4.1798,4.1798,4.1155,4.1155,2200.0],["2000-09-22",4.1155,4.1798,4.1155,4.1798,8800.0],["2000-09-25",4.2441,4.3406,4.212,4.2763,28600.0],["2000-09-26",4.3406,4.3728,4.2281,4.3728,10600.0],["2000-09-27",4.3728,4.3728,4.2281,4.2442,30400.0],["2000-09-28",4.3085,4.3728,4.1638,4.212,43800.0],["2000-09-29",4.212,4.3728,4.212,4.2763,35600.0],["2000-10-02",4.3728,4.3728,4.3728,4.3728,4600.0],["2000-10-03",4.212,4.3085,4.212,4.3085,4200.0],["2000-10-04",4.3085,4.3085,4.3085,4.3085,2400.0],["2000-10-05",4.3728,4.3728,4.3085,4.3085,3400.0],["2000-10-06",4.212,4.212,4.212,4.212,800.0],["2000-10-09",4.2442,4.2442,4.1959,4.2442,20800.0],["2000-10-10",4.2442,4.2442,4.1959,4.1959,7600.0],["2000-10-11",4.1477,4.1798,4.1477,4.1798,1800.0],["2000-10-12",4.1798,4.1798,4.1798,4.1798,0.0],["2000-10-13",4.1477,4.1477,4.1316,4.1316,11800.0],["2000-10-16",4.1316,4.1316,4.1155,4.1155,5600.0],["2000-10-17",4.1155,4.1155,4.1155,4.1155,3400.0],["2000-10-18",4.1155,4.1155,4.1155,4.1155,0.0],["2000-10-19",4.1155,4.1155,4.0995,4.1155,26600.0],["2000-10-20",4.212,4.2442,4.212,4.2442,1600.0],["2000-10-23",4.2442,4.2442,4.1477,4.2442,5400.0],["2000-10-24",4.2442,4.2442,4.2442,4.2442,19600.0],["2000-10-25",4.1155,4.2602,3.794,3.8583,22800.0],["2000-10-26",3.9869,3.9869,3.9869,3.9869,3200.0],["2000-10-27",3.9869,3.9869,3.9869,3.9869,0.0],["2000-10-30",3.9869,3.9869,3.9869,3.9869,0.0],["2000-10-31",4.0673,4.0673,3.9548,3.9869,13800.0],["2000-11-01",3.9548,4.0191,3.9548,4.0191,1200.0],["2000-11-02",4.0191,4.0673,3.9869,3.9869,21000.0],["2000-11-03",3.9869,3.9869,3.9869,3.9869,0.0],["2000-11-06",3.9869,4.1798,3.9869,4.0512,4600.0],["2000-11-07",3.9869,3.9869,3.9869,3.9869,2800.0],["2000-11-08",4.0512,4.0512,3.9548,3.9709,3800.0],["2000-11-09",3.9709,3.9709,3.9709,3.9709,400.0],["2000-11-10",3.9548,3.9548,3.9226,3.9548,3600.0],["2000-11-13",3.9709,4.0512,3.9709,4.0512,4800.0],["2000-11-14",4.0512,4.212,4.0512,4.212,6200.0],["2000-11-15",4.0512,4.0512,4.0191,4.0191,2000.0],["2000-11-16",4.0512,4.0512,4.0512,4.0512,4000.0],["2000-11-17",4.212,4.212,4.0512,4.0512,9000.0],["2000-11-20",4.0512,4.0512,3.9869,3.9869,2200.0],["2000-11-21",3.9869,3.9869,3.9869,3.9869,1600.0],["2000-11-22",3.9548,3.9548,3.9548,3.9548,400.0],["2000-11-24",3.9548,3.9548,3.9548,3.9548,0.0],["2000-11-27",3.9226,3.9226,3.9226,3.9226,9800.0],["2000-11-28",4.0512,4.0512,3.9226,3.9226,1000.0],["2000-11-29",3.9226,3.9226,3.9226,3.9226,3600.0],["2000-11-30",3.9226,3.9226,3.8583,3.9226,1800.0],["2000-12-01",3.8583,3.9709,3.8262,3.8262,9600.0],["2000-12-04",3.8262,3.8262,3.8262,3.8262,0.0],["2000-12-05",3.9548,4.0191,3.8101,3.9548,25000.0],["2000-12-06",4.0395,4.0721,4.0395,4.0721,4800.0],["2000-12-07",3.9743,3.9743,3.9743,3.9743,1200.0],["2000-12-08",4.0069,4.0721,4.0069,4.0721,5000.0],["2000-12-11",4.1046,4.1046,4.0721,4.0721,6200.0],["2000-12-12",4.0721,4.0721,4.0721,4.0721,0.0],["2000-12-13",4.1698,4.1698,4.0395,4.0395,2200.0],["2000-12-14",4.1698,4.1698,3.9417,3.958,16800.0],["2000-12-15",3.9417,3.9417,3.9092,3.9092,16800.0],["2000-12-18",3.9417,3.9417,3.8603,3.8766,7800.0],["2000-12-19",3.9417,3.9417,3.9417,3.9417,6800.0],["2000-12-20",3.9092,3.9092,3.9092,3.9092,3000.0],["2000-12-21",3.9092,3.9092,3.844,3.844,16800.0],["2000-12-22",3.844,3.9092,3.844,3.8766,5600.0],["2000-12-26",3.9092,4.0232,3.844,3.9092,11800.0],["2000-12-27",3.9255,4.0232,3.9092,3.9743,15400.0],["2000-12-28",4.0232,4.0395,4.0069,4.0069,5800.0],["2000-12-29",4.2838,4.3652,4.0232,4.1698,61600.0],["2001-01-02",4.0721,4.2675,4.0395,4.0395,5400.0],["2001-01-03",4.1046,4.2349,4.1046,4.2349,5200.0],["2001-01-04",4.1698,4.1698,4.1698,4.1698,4000.0],["2001-01-05",4.1861,4.1861,4.1046,4.1046,4600.0],["2001-01-08",4.1698,4.1698,4.1698,4.1698,600.0],["2001-01-09",4.1372,4.2024,3.9255,3.9255,27600.0],["2001-01-10",3.9255,3.9255,3.844,3.9092,14600.0],["2001-01-11",3.8603,4.0395,3.8603,3.9417,10600.0],["2001-01-12",3.9092,3.9255,3.8766,3.9092,13600.0],["2001-01-16",3.9092,3.9092,3.8766,3.9092,20600.0],["2001-01-17",3.8766,3.9092,3.8114,3.9092,24400.0],["2001-01-18",3.9092,4.1046,3.8929,4.0069,53600.0],["2001-01-19",4.0069,4.0069,4.0069,4.0069,15800.0],["2001-01-22",4.0395,4.0395,4.0395,4.0395,2000.0],["2001-01-23",4.0395,4.0395,3.9417,4.0069,14200.0],["2001-01-24",3.9743,4.0721,3.9092,3.9417,12200.0],["2001-01-25",3.9092,4.1372,3.844,3.8766,24400.0],["2001-01-26",3.9092,3.9743,3.9092,3.9743,3200.0],["2001-01-29",3.9743,3.9743,3.9743,3.9743,1600.0],["2001-01-30",3.9743,4.0721,3.9743,4.0721,5000.0],["2001-01-31",4.1046,4.1698,4.1046,4.1046,14200.0],["2001-02-01",4.1046,4.2349,4.1046,4.1698,17400.0],["2001-02-02",4.1698,4.2024,4.1372,4.1372,23000.0],["2001-02-05",4.1372,4.2349,4.1372,4.1861,90000.0],["2001-02-06",4.1698,4.2512,4.1698,4.1698,14400.0],["2001-02-07",4.1698,4.2349,4.1372,4.1698,51400.0],["2001-02-08",4.2349,4.2349,4.2024,4.2024,400.0],["2001-02-09",4.2186,4.2186,4.1861,4.1861,1800.0],["2001-02-12",4.1698,4.3327,4.1698,4.3327,15200.0],["2001-02-13",4.2186,4.3164,4.2186,4.2349,9400.0],["2001-02-14",4.2349,4.2349,4.2186,4.2349,104200.0],["2001-02-15",4.2186,4.2349,4.2024,4.2024,144400.0],["2001-02-16",4.2024,4.3001,4.2024,4.2349,38000.0],["2001-02-20",4.2024,4.3652,4.2024,4.3327,2400.0],["2001-02-21",4.3327,4.3327,4.2349,4.2349,4200.0],["2001-02-22",4.2349,4.2675,4.1698,4.2349,20600.0],["2001-02-23",4.2186,4.2349,4.2186,4.2349,25400.0],["2001-02-26",4.2024,4.2675,4.2024,4.2349,22000.0],["2001-02-27",4.2349,4.3652,4.1698,4.1698,156600.0],["2001-02-28",4.1372,4.1698,4.1372,4.1698,2400.0],["2001-03-01",4.0721,4.0721,4.0721,4.0721,400.0],["2001-03-02",4.0721,4.1372,4.0721,4.1372,11600.0],["2001-03-05",4.1535,4.1698,4.1209,4.1698,38400.0],["2001-03-06",4.1698,4.2024,4.0069,4.0395,81400.0],["2001-03-07",4.1583,4.3563,4.1583,4.3233,13400.0],["2001-03-08",4.1583,4.2243,4.1583,4.2243,6400.0],["2001-03-09",4.1748,4.1748,4.1748,4.1748,200.0],["2001-03-12",4.2903,4.2903,4.1748,4.1748,5000.0],["2001-03-13",4.1748,4.1748,4.1748,4.1748,0.0],["2001-03-14",4.1748,4.2573,4.1748,4.1748,7000.0],["2001-03-15",4.2243,4.2243,4.2243,4.2243,6000.0],["2001-03-16",4.1913,4.1913,4.1913,4.1913,2200.0],["2001-03-19",4.2243,4.2573,4.1913,4.2408,27800.0],["2001-03-20",4.2243,4.2243,4.1913,4.1913,5400.0],["2001-03-21",4.2243,4.2243,4.2243,4.2243,2000.0],["2001-03-22",4.1913,4.3068,4.1913,4.2408,9600.0],["2001-03-23",4.2243,4.2243,4.1913,4.1913,4200.0],["2001-03-26",4.1913,4.3233,4.1913,4.2573,24200.0],["2001-03-27",4.3233,4.3233,4.1418,4.1418,26400.0],["2001-03-28",4.2078,4.2078,4.1418,4.1418,10200.0],["2001-03-29",4.1583,4.2243,4.1418,4.2243,37200.0],["2001-03-30",4.2243,4.3233,4.1583,4.3233,40400.0],["2001-04-02",4.3233,4.4883,4.2243,4.2903,18400.0],["2001-04-03",4.2243,4.2243,4.2243,4.2243,1600.0],["2001-04-04",4.3398,4.3398,4.1913,4.3068,6000.0],["2001-04-05",4.1913,4.1913,4.0758,4.0923,39800.0],["2001-04-06",4.2243,4.2243,4.0263,4.0263,5600.0],["2001-04-09",4.0263,4.0923,3.9603,4.0263,28400.0],["2001-04-10",4.0263,4.0263,3.9603,3.9603,15600.0],["2001-04-11",4.1583,4.1583,4.1583,4.1583,600.0],["2001-04-12",3.8309,4.0395,3.8283,4.0395,19600.0],["2001-04-16",3.9603,4.0131,3.9101,3.9101,10000.0],["2001-04-17",3.9339,4.0659,3.9339,4.0659,4400.0],["2001-04-18",3.9735,4.2243,3.9735,4.0659,14400.0],["2001-04-19",4.0527,4.0923,4.0527,4.0527,10600.0],["2001-04-20",4.0923,4.2243,4.0923,4.1583,72600.0],["2001-04-23",4.0263,4.1055,4.0263,4.1055,7000.0],["2001-04-24",4.1028,4.2058,4.1028,4.2058,1600.0],["2001-04-25",4.1319,4.1583,4.1319,4.1583,4200.0],["2001-04-26",4.1583,4.2243,4.1583,4.1715,9000.0],["2001-04-27",4.2401,4.2401,4.2401,4.2401,11000.0],["2001-04-30",4.2903,4.3035,4.2243,4.2771,56400.0],["2001-05-01",4.2903,4.3827,4.2903,4.3299,17200.0],["2001-05-02",4.3035,4.3827,4.3035,4.3563,17600.0],["2001-05-03",4.3563,4.3563,4.3563,4.3563,0.0],["2001-05-04",4.3537,4.3537,4.3035,4.3299,9000.0],["2001-05-07",4.3299,4.3537,4.3299,4.3299,14000.0],["2001-05-08",4.3299,4.3537,4.2507,4.2507,30800.0],["2001-05-09",4.2507,4.3299,4.2243,4.2243,5400.0],["2001-05-10",4.2243,4.2243,4.2243,4.2243,400.0],["2001-05-11",4.2243,4.2243,4.2243,4.2243,9000.0],["2001-05-14",4.3035,4.3273,4.0659,4.0659,15000.0],["2001-05-15",4.0791,4.1187,4.0791,4.1187,3800.0],["2001-05-16",4.1187,4.219,4.1187,4.1451,49600.0],["2001-05-17",4.1451,4.3563,4.1451,4.3563,63400.0],["2001-05-18",4.2507,4.4091,4.2481,4.3827,19600.0],["2001-05-21",4.2771,4.3827,4.2243,4.3299,22600.0],["2001-05-22",4.3299,4.4091,4.3009,4.3431,22600.0],["2001-05-23",4.3457,4.4751,4.3457,4.4751,6600.0],["2001-05-24",4.4751,4.5147,4.3563,4.5147,23400.0],["2001-05-25",4.4883,4.4883,4.3563,4.3563,10000.0],["2001-05-29",4.5543,4.5543,4.3959,4.4883,22400.0],["2001-05-30",4.3827,4.4883,4.3827,4.3827,12600.0],["2001-05-31",4.3563,4.5147,4.3563,4.4223,6800.0],["2001-06-01",4.3827,4.3827,4.2903,4.2903,31200.0],["2001-06-04",4.3299,4.4883,4.3299,4.4883,9000.0],["2001-06-05",4.4276,4.4276,4.3563,4.3563,12600.0],["2001-06-06",4.4766,4.4766,4.4498,4.4632,44000.0],["2001-06-07",4.4097,4.4498,4.3964,4.3964,154200.0],["2001-06-08",4.383,4.383,4.383,4.383,800.0],["2001-06-11",4.383,4.4098,4.383,4.383,3000.0],["2001-06-12",4.383,4.3964,4.383,4.383,10200.0],["2001-06-13",4.383,4.4178,4.383,4.4097,23400.0],["2001-06-14",4.383,4.383,4.383,4.383,6400.0],["2001-06-15",4.4178,4.4178,4.383,4.383,59000.0],["2001-06-18",4.3723,4.4097,4.3723,4.4097,1000.0],["2001-06-19",4.4097,4.4097,4.4097,4.4097,7200.0],["2001-06-20",4.3723,4.4418,4.3723,4.4285,73600.0],["2001-06-21",4.4231,4.4391,4.3964,4.3964,48200.0],["2001-06-22",4.4071,4.5434,4.383,4.5434,7000.0],["2001-06-25",4.4285,4.4285,4.4285,4.4285,200.0],["2001-06-26",4.5434,4.677,4.5407,4.5594,61000.0],["2001-06-27",4.5567,4.5594,4.3429,4.4097,48800.0],["2001-06-28",4.4418,4.6904,4.4418,4.6316,16800.0],["2001-06-29",4.6636,4.6636,4.4899,4.4899,32400.0],["2001-07-02",4.5701,4.5701,4.4766,4.4766,13600.0],["2001-07-03",4.5167,4.5567,4.5167,4.5567,6400.0],["2001-07-05",4.5167,4.5567,4.4899,4.5167,10000.0],["2001-07-06",4.5167,4.5888,4.4899,4.5888,10200.0],["2001-07-09",4.6075,4.6075,4.5434,4.5968,3800.0],["2001-07-10",4.5594,4.5594,4.5434,4.5514,3400.0],["2001-07-11",4.5514,4.5514,4.5514,4.5514,0.0],["2001-07-12",4.6075,4.6102,4.5434,4.5434,4400.0],["2001-07-13",4.5434,4.5434,4.5434,4.5434,200.0],["2001-07-16",4.5701,4.5701,4.5701,4.5701,1000.0],["2001-07-17",4.5835,4.6316,4.5835,4.6102,39000.0],["2001-07-18",4.677,4.677,4.6129,4.6636,8000.0],["2001-07-19",4.6503,4.8828,4.6369,4.8828,30400.0],["2001-07-20",4.8828,5.4173,4.824,5.2917,15000.0],["2001-07-23",5.1447,5.1447,4.7305,4.7866,36800.0],["2001-07-24",4.808,4.8106,4.7866,4.7866,5600.0],["2001-07-25",4.8106,4.8106,4.7866,4.7866,9000.0],["2001-07-26",4.7037,4.7091,4.7037,4.7091,4000.0],["2001-07-27",4.8106,4.9175,4.7091,4.8106,5800.0],["2001-07-30",4.8106,4.8106,4.8106,4.8106,2400.0],["2001-07-31",4.9389,4.9389,4.8106,4.8106,5600.0],["2001-08-01",4.8106,4.8106,4.8106,4.8106,0.0],["2001-08-02",4.824,4.824,4.824,4.824,200.0],["2001-08-03",4.9122,4.9175,4.8641,4.9175,24800.0],["2001-08-06",5.0111,5.0111,4.971,5.0111,7400.0],["2001-08-07",4.8507,5.0779,4.8507,5.0619,3400.0],["2001-08-08",5.0645,5.0645,4.9844,4.9844,600.0],["2001-08-09",5.0538,5.0779,5.0538,5.0779,3600.0],["2001-08-10",5.0004,5.1046,5.0004,5.0806,6000.0],["2001-08-13",5.126,5.1313,5.0779,5.0779,6800.0],["2001-08-14",5.0779,5.1848,5.0779,5.1848,3200.0],["2001-08-15",5.2089,5.2115,5.118,5.118,3400.0],["2001-08-16",5.1313,5.1313,5.0779,5.0779,8800.0],["2001-08-17",5.0218,5.1982,5.0218,5.1982,20000.0],["2001-08-20",5.1955,5.2382,5.1955,5.2382,3600.0],["2001-08-21",5.2249,5.2249,5.2115,5.2222,1800.0],["2001-08-22",5.2195,5.2195,5.1046,5.2115,13000.0],["2001-08-23",5.1126,5.2115,5.1126,5.1901,63000.0],["2001-08-24",5.1634,5.2115,5.1634,5.2115,20800.0],["2001-08-27",5.126,5.126,5.126,5.126,4600.0],["2001-08-28",5.1447,5.1581,5.126,5.1313,87600.0],["2001-08-29",5.1313,5.1581,5.1313,5.1581,5000.0],["2001-08-30",5.1447,5.1581,5.126,5.1367,96800.0],["2001-08-31",5.118,5.2382,5.118,5.2382,19800.0],["2001-09-04",5.2382,5.2382,5.1714,5.2356,2800.0],["2001-09-05",5.1607,5.1607,5.1581,5.1581,17000.0],["2001-09-06",5.2256,5.2256,5.1851,5.1851,22200.0],["2001-09-07",5.2121,5.2121,5.1986,5.1986,45400.0],["2001-09-10",5.2121,5.2121,5.2121,5.2121,13000.0],["2001-09-17",5.2121,5.2904,5.2121,5.2121,12200.0],["2001-09-18",5.2256,5.3336,5.1311,5.1311,18000.0],["2001-09-19",5.1581,5.1581,5.1581,5.1581,52000.0],["2001-09-20",5.1176,5.1446,5.1176,5.1446,29400.0],["2001-09-21",5.1311,5.2121,5.1176,5.1446,145600.0],["2001-09-24",5.1446,5.2391,5.1446,5.1986,9800.0],["2001-09-25",5.1581,5.1959,5.1581,5.1959,9600.0],["2001-09-26",5.1446,5.2256,5.1446,5.1851,16800.0],["2001-09-27",5.1176,5.1716,5.1176,5.1716,10200.0],["2001-09-28",5.1851,5.2607,5.1851,5.2121,37200.0],["2001-10-01",5.2121,5.2121,5.1068,5.1176,5800.0],["2001-10-02",5.1176,5.1851,5.1176,5.1311,5000.0],["2001-10-03",5.1851,5.3309,5.1311,5.3309,63200.0],["2001-10-04",5.3309,5.3309,5.2121,5.2121,24200.0],["2001-10-05",5.2121,5.2121,5.1311,5.1311,6200.0],["2001-10-08",5.1311,5.1311,5.1311,5.1311,200.0],["2001-10-09",5.1311,5.2121,5.1311,5.2121,66000.0],["2001-10-10",5.2121,5.2391,5.0365,5.2391,7000.0],["2001-10-11",4.9879,5.023,4.9285,4.996,30200.0],["2001-10-12",4.996,5.1581,4.9285,4.9285,8200.0],["2001-10-15",5.1311,5.1986,4.969,5.1986,23200.0],["2001-10-16",5.0311,5.05,5.023,5.023,10000.0],["2001-10-17",5.1311,5.1311,5.0636,5.1311,8800.0],["2001-10-18",5.0771,5.1311,4.915,4.942,65400.0],["2001-10-19",4.8745,5.1311,4.807,5.1311,18200.0],["2001-10-22",4.9285,4.9285,4.9285,4.9285,1600.0],["2001-10-23",4.9285,5.0771,4.7989,4.8421,8000.0],["2001-10-24",4.834,5.0771,4.834,5.0771,320400.0],["2001-10-25",5.0825,5.0879,4.9285,4.996,184200.0],["2001-10-26",5.0906,5.1095,5.0446,5.0446,32600.0],["2001-10-29",5.0419,5.0419,4.9285,4.9285,400.0],["2001-10-30",4.996,5.1716,4.996,5.0636,11800.0],["2001-10-31",5.0365,5.1014,5.0365,5.05,5400.0],["2001-11-01",5.05,5.1284,5.0365,5.0636,35200.0],["2001-11-02",5.0636,5.0636,5.0636,5.0636,0.0],["2001-11-05",5.023,5.0636,4.969,4.9771,296400.0],["2001-11-06",5.0473,5.1122,5.0365,5.1122,28800.0],["2001-11-07",5.0095,5.0636,5.0095,5.0609,63200.0],["2001-11-08",5.05,5.0527,5.0365,5.0527,22000.0],["2001-11-09",5.0608,5.0662,5.0608,5.0662,2400.0],["2001-11-12",5.0662,5.0662,5.0662,5.0662,0.0],["2001-11-13",5.0771,5.0771,5.0771,5.0771,200.0],["2001-11-14",5.05,5.1689,5.0095,5.1689,23400.0],["2001-11-15",5.1338,5.1797,5.1311,5.1311,3800.0],["2001-11-16",5.0906,5.1851,5.0636,5.1311,2000.0],["2001-11-19",5.1446,5.1446,5.1446,5.1446,200.0],["2001-11-20",5.05,5.05,5.05,5.05,2600.0],["2001-11-21",5.05,5.05,5.05,5.05,0.0],["2001-11-23",5.05,5.05,5.05,5.05,0.0],["2001-11-26",5.0365,5.0419,5.0365,5.0392,18800.0],["2001-11-27",5.096,5.1014,5.0663,5.1014,2400.0],["2001-11-28",5.0636,5.0636,5.0636,5.0636,400.0],["2001-11-29",5.1014,5.1014,5.0662,5.0662,4400.0],["2001-11-30",5.0662,5.1122,5.0662,5.1122,6800.0],["2001-12-03",5.0717,5.0717,5.0717,5.0717,7800.0],["2001-12-04",5.0717,5.1176,5.0717,5.1176,11800.0],["2001-12-05",5.0717,5.1176,5.0527,5.0527,25600.0],["2001-12-06",5.1565,5.192,5.1319,5.1346,21000.0],["2001-12-07",5.1319,5.1865,5.1101,5.1101,54200.0],["2001-12-10",5.1101,5.1319,5.0992,5.1319,26600.0],["2001-12-11",5.1865,5.1865,5.1592,5.1592,21400.0],["2001-12-12",5.1319,5.1319,5.1319,5.1319,2000.0],["2001-12-13",5.1073,5.1865,5.0937,5.1456,98400.0],["2001-12-14",5.1046,5.1319,5.1046,5.1319,10200.0],["2001-12-17",5.091,5.091,5.091,5.091,4200.0],["2001-12-18",5.091,5.091,5.091,5.091,2000.0],["2001-12-19",5.091,5.1319,5.091,5.1046,3000.0],["2001-12-20",5.1729,5.1729,5.1729,5.1729,1000.0],["2001-12-21",5.1046,5.1046,5.1046,5.1046,8600.0],["2001-12-24",5.1456,5.1456,5.1456,5.1456,200.0],["2001-12-26",5.1456,5.1456,5.1456,5.1456,0.0],["2001-12-27",5.1592,5.1592,5.1592,5.1592,3800.0],["2001-12-28",5.1319,5.2056,5.1319,5.1319,8400.0],["2001-12-31",5.1865,5.1865,5.1319,5.1838,29200.0],["2002-01-02",5.1319,5.1865,5.1319,5.1319,16400.0],["2002-01-03",5.2002,5.2002,5.1592,5.1592,1200.0],["2002-01-04",5.1701,5.2547,5.1456,5.1456,18000.0],["2002-01-07",5.1865,5.1865,5.1865,5.1865,200.0],["2002-01-08",5.1756,5.2193,5.1456,5.2193,20200.0],["2002-01-09",5.2193,5.2193,5.2193,5.2193,0.0],["2002-01-10",5.1183,5.1456,5.1183,5.1456,600.0],["2002-01-11",5.1456,5.2165,5.1183,5.1183,2000.0],["2002-01-14",5.1565,5.1565,5.1319,5.1319,600.0],["2002-01-15",5.1456,5.1456,5.1046,5.1073,18600.0],["2002-01-16",5.1729,5.1729,5.1046,5.1046,13000.0],["2002-01-17",5.1046,5.1101,5.0282,5.0773,114000.0],["2002-01-18",5.0937,5.1456,5.0937,5.1456,1800.0],["2002-01-22",5.1428,5.1456,5.091,5.1183,3000.0],["2002-01-23",5.1456,5.1729,5.1183,5.1592,4200.0],["2002-01-24",5.091,5.091,4.9272,4.9272,3000.0],["2002-01-25",4.9272,4.9272,4.9272,4.9272,1000.0],["2002-01-28",4.9408,5.091,4.9408,4.9954,2200.0],["2002-01-29",5.0882,5.0882,4.9818,5.0773,6800.0],["2002-01-30",5.1046,5.1155,5.1046,5.1046,3400.0],["2002-01-31",5.1319,5.1729,4.9272,5.1729,12800.0],["2002-02-01",5.1865,5.252,5.1865,5.2411,7800.0],["2002-02-04",5.1865,5.2848,5.1838,5.2547,9200.0],["2002-02-05",5.252,5.2902,5.252,5.2902,5400.0],["2002-02-06",5.252,5.282,5.1319,5.1865,13000.0],["2002-02-07",5.1592,5.1592,5.1592,5.1592,400.0],["2002-02-08",5.2957,5.3366,5.2957,5.3366,2600.0],["2002-02-11",5.293,5.3366,5.293,5.3366,600.0],["2002-02-12",5.323,5.3912,5.323,5.3912,2800.0],["2002-02-13",5.4295,5.5141,5.323,5.4595,4800.0],["2002-02-14",5.4049,5.4595,5.4049,5.4049,7400.0],["2002-02-15",5.353,5.353,5.353,5.353,800.0],["2002-02-19",5.4458,5.4568,5.4431,5.4458,4000.0],["2002-02-20",5.3967,5.4458,5.3503,5.3503,1600.0],["2002-02-21",5.3503,5.4185,5.3503,5.4185,5400.0],["2002-02-22",5.4158,5.4431,5.4158,5.4322,8400.0],["2002-02-25",5.4404,5.4595,5.4404,5.4595,30000.0],["2002-02-26",5.4458,5.4595,5.4458,5.4595,13600.0],["2002-02-27",5.4431,5.4458,5.4431,5.4431,11400.0],["2002-02-28",5.4595,5.4595,5.4376,5.4595,6400.0],["2002-03-01",5.4486,5.484,5.4486,5.484,800.0],["2002-03-04",5.4868,5.4868,5.4595,5.4595,18600.0],["2002-03-05",5.4458,5.4595,5.4404,5.4458,11200.0],["2002-03-06",5.4872,5.5423,5.4458,5.4458,8600.0],["2002-03-07",5.501,5.5423,5.501,5.5286,1000.0],["2002-03-08",5.4458,5.4458,5.4458,5.4458,3600.0],["2002-03-11",5.4458,5.4458,5.4458,5.4458,0.0],["2002-03-12",5.4789,5.5148,5.4789,5.5148,2200.0],["2002-03-13",5.512,5.5148,5.512,5.5148,2000.0],["2002-03-14",5.4376,5.4982,5.4293,5.4293,2400.0],["2002-03-15",5.3852,5.4982,5.2942,5.4458,3000.0],["2002-03-18",5.3493,5.3493,5.3493,5.3493,3600.0],["2002-03-19",5.4431,5.4458,5.3493,5.3493,3600.0],["2002-03-20",5.4706,5.4706,5.3493,5.3493,7000.0],["2002-03-21",5.4734,5.4734,5.3217,5.4734,6800.0],["2002-03-22",5.4734,5.4734,5.3576,5.3576,3200.0],["2002-03-25",5.4734,5.5148,5.3576,5.5148,6600.0],["2002-03-26",5.512,5.5148,5.4734,5.4982,17200.0],["2002-03-27",5.5423,5.5589,5.523,5.5589,9400.0],["2002-03-28",5.5837,5.9256,5.5699,5.8043,39000.0],["2002-04-01",5.7905,5.8732,5.774,5.8181,18600.0],["2002-04-02",5.8594,5.9559,5.8457,5.8732,16200.0],["2002-04-03",5.9036,5.9256,5.9036,5.9256,3200.0],["2002-04-04",5.9229,6.2151,5.9229,6.2151,20000.0],["2002-04-05",6.2317,6.2703,6.1352,6.2593,4000.0],["2002-04-08",6.1628,6.5488,6.1352,6.5488,20600.0],["2002-04-09",6.5488,6.6453,6.3696,6.5212,29400.0],["2002-04-10",6.4302,6.8245,6.4302,6.535,14600.0],["2002-04-11",6.8521,6.8935,6.5626,6.8245,4400.0],["2002-04-12",6.8797,6.8824,6.7004,6.819,15400.0],["2002-04-15",6.7914,6.8383,6.7583,6.7583,3800.0],["2002-04-16",6.6453,6.7142,6.6177,6.7004,29400.0],["2002-04-17",6.7004,6.7004,6.5819,6.6453,21400.0],["2002-04-18",6.5736,6.6453,6.5074,6.6177,28400.0],["2002-04-19",6.6453,6.6453,6.2041,6.3282,47600.0],["2002-04-22",6.2041,6.2041,5.7877,6.0938,35600.0],["2002-04-23",6.0662,6.08,5.989,6.0525,33400.0],["2002-04-24",6.0525,6.1352,5.9835,5.9835,9200.0],["2002-04-25",6.149,6.1628,6.0635,6.1628,4200.0],["2002-04-26",6.1628,6.2317,6.0662,6.0938,34400.0],["2002-04-29",6.0662,6.2455,6.0662,6.2041,7000.0],["2002-04-30",6.2124,6.342,6.2124,6.3392,4600.0],["2002-05-01",6.2041,6.3696,6.2041,6.273,11000.0],["2002-05-02",6.4357,6.6867,6.4357,6.6867,20400.0],["2002-05-03",6.6177,6.6177,6.5488,6.5764,41200.0],["2002-05-06",6.6205,6.6205,6.4798,6.6177,20400.0],["2002-05-07",6.6177,6.6177,6.5543,6.5543,2800.0],["2002-05-08",6.6867,6.8245,6.535,6.7032,44000.0],["2002-05-09",6.7142,6.7142,6.4798,6.5626,24400.0],["2002-05-10",6.5074,6.5074,6.342,6.4192,14400.0],["2002-05-13",6.3447,6.6425,6.3447,6.5433,4200.0],["2002-05-14",6.4798,6.8245,6.4798,6.6867,17800.0],["2002-05-15",6.6453,6.6591,6.6453,6.6591,2800.0],["2002-05-16",6.6453,6.7004,6.535,6.6867,18200.0],["2002-05-17",6.6977,6.7142,6.637,6.6811,13600.0],["2002-05-20",6.7253,6.8935,6.6867,6.8273,58000.0],["2002-05-21",6.8935,6.8935,6.6949,6.8935,29000.0],["2002-05-22",6.8245,6.8273,6.5957,6.8273,3000.0],["2002-05-23",6.8245,7.1692,6.8245,7.1692,23400.0],["2002-05-24",7.1913,7.194,7.0561,7.1664,6800.0],["2002-05-28",7.1664,7.1995,6.899,7.1995,9600.0],["2002-05-29",7.2243,7.3071,7.1416,7.3071,47600.0],["2002-05-30",7.3208,7.3898,7.1995,7.3484,91400.0],["2002-05-31",7.3071,7.3319,7.0396,7.3071,34200.0],["2002-06-03",7.3071,7.3071,7.0038,7.1692,12400.0],["2002-06-04",7.3043,7.3043,6.9624,7.1692,26600.0],["2002-06-05",6.9652,7.103,6.9624,7.0865,14800.0],["2002-06-06",7.0198,7.1559,7.0198,7.0726,34400.0],["2002-06-07",7.0754,7.1143,7.0754,7.1143,2800.0],["2002-06-10",7.1254,7.1949,7.1254,7.1698,51000.0],["2002-06-11",7.1976,7.2949,7.1949,7.1976,29800.0],["2002-06-12",7.1976,7.3171,7.1559,7.2254,9000.0],["2002-06-13",7.2226,7.381,7.2199,7.2254,45800.0],["2002-06-14",7.1976,7.2254,7.1865,7.1976,3000.0],["2002-06-17",7.1921,7.3032,7.1921,7.2254,51400.0],["2002-06-18",7.281,7.2949,7.1976,7.206,20800.0],["2002-06-19",7.2365,7.2671,7.206,7.2615,13200.0],["2002-06-20",7.256,7.2615,7.256,7.2615,9800.0],["2002-06-21",7.3227,7.6089,7.3227,7.47,20400.0],["2002-06-24",7.47,7.6145,7.4672,7.6145,58800.0],["2002-06-25",7.684,7.684,7.3227,7.3644,27400.0],["2002-06-26",7.3644,7.3644,7.2532,7.306,25800.0],["2002-06-27",7.2699,7.3144,7.2254,7.3144,50800.0],["2002-06-28",7.3644,7.6478,7.2977,7.3588,476000.0],["2002-07-01",7.3644,7.6312,7.2032,7.4366,79000.0],["2002-07-02",7.4366,7.6478,7.4366,7.6284,19600.0],["2002-07-03",7.5033,7.5033,7.4283,7.4505,20200.0],["2002-07-05",7.4978,7.6117,7.4978,7.6117,3200.0],["2002-07-08",7.5422,7.6617,7.4978,7.5005,29200.0],["2002-07-09",7.5005,7.5033,7.4867,7.4894,17800.0],["2002-07-10",7.42,7.4755,7.3644,7.3949,22800.0],["2002-07-11",7.3644,7.5033,7.3644,7.4061,12400.0],["2002-07-12",7.4589,7.4589,7.3644,7.3672,1200.0],["2002-07-15",7.4477,7.4477,7.042,7.2365,29000.0],["2002-07-16",7.0448,7.2254,7.0031,7.2254,137000.0],["2002-07-17",7.0253,7.1671,6.8197,6.917,20000.0],["2002-07-18",6.9225,6.9364,6.5168,6.5585,35600.0],["2002-07-19",6.5585,6.5585,5.6469,6.0721,124200.0],["2002-07-22",5.9054,6.1444,5.9054,6.0027,74000.0],["2002-07-23",5.9915,6.0916,5.9915,6.0916,13600.0],["2002-07-24",5.9915,6.5001,5.9915,6.4751,15800.0],["2002-07-25",6.2278,6.4612,6.2139,6.4584,13800.0],["2002-07-26",6.3361,6.5557,6.3361,6.5557,11000.0],["2002-07-29",6.5724,7.3171,6.564,7.0031,43000.0],["2002-07-30",6.9475,7.0865,6.9336,7.0837,12000.0],["2002-07-31",7.1698,7.2504,6.9753,7.2254,10200.0],["2002-08-01",7.2365,7.3505,7.0226,7.281,7000.0],["2002-08-02",7.2671,7.2671,6.9058,7.0198,22400.0],["2002-08-05",7.017,7.1254,6.7474,6.7474,18000.0],["2002-08-06",6.8364,6.8364,6.7391,6.8364,13400.0],["2002-08-07",6.7669,6.7669,6.6696,6.6696,7400.0],["2002-08-08",6.7669,6.8086,6.6724,6.7363,81600.0],["2002-08-09",6.6724,6.828,6.6724,6.6724,5400.0],["2002-08-12",6.6474,6.6696,6.6474,6.6696,4200.0],["2002-08-13",6.6279,6.6696,6.2528,6.2528,28200.0],["2002-08-14",6.2111,6.5057,6.2111,6.5029,17400.0],["2002-08-15",6.5112,6.7252,6.3528,6.7252,11000.0],["2002-08-16",6.6863,6.8836,6.6807,6.7002,3400.0],["2002-08-19",6.8975,7.017,6.753,7.017,9800.0],["2002-08-20",6.9753,7.1004,6.9753,7.1004,7000.0],["2002-08-21",7.0587,7.2254,7.0587,7.2115,2800.0],["2002-08-22",7.2115,7.2115,7.1976,7.206,1600.0],["2002-08-23",7.1976,7.2616,7.1976,7.2393,5200.0],["2002-08-26",7.2254,7.2282,7.1671,7.2282,7400.0],["2002-08-27",7.1337,7.2616,7.1337,7.2254,36800.0],["2002-08-28",7.1337,7.3088,7.0226,7.1782,3600.0],["2002-08-29",7.2671,7.3644,7.2254,7.3588,13600.0],["2002-08-30",7.3588,7.42,7.3588,7.4061,11000.0],["2002-09-03",7.4311,7.4311,7.1143,7.1143,15000.0],["2002-09-04",7.1643,7.4061,7.1643,7.3616,4400.0],["2002-09-05",7.3616,7.4783,7.1031,7.1059,11800.0],["2002-09-06",7.2796,7.2824,7.1031,7.1031,9600.0],["2002-09-09",7.0163,7.0863,6.9323,7.0107,3400.0],["2002-09-10",7.0555,7.0583,6.9295,7.0275,8400.0],["2002-09-11",6.9407,7.0023,6.9407,7.0023,6000.0],["2002-09-12",7.0051,7.0975,7.0023,7.0975,1200.0],["2002-09-13",7.0835,7.0947,7.0835,7.0947,6600.0],["2002-09-16",7.0303,7.1143,7.0303,7.0443,19600.0],["2002-09-17",7.0051,7.0051,6.8763,6.8763,4800.0],["2002-09-18",6.8622,7.1003,6.851,7.1003,8200.0],["2002-09-19",7.1395,7.1423,6.8903,6.8903,8000.0],["2002-09-20",7.1423,7.2824,6.8903,7.0555,40400.0],["2002-09-23",6.9155,6.9967,6.8847,6.8847,5800.0],["2002-09-24",6.8763,6.9211,6.4561,6.6494,29000.0],["2002-09-25",6.7222,6.837,6.6522,6.8202,7400.0],["2002-09-26",6.8762,6.8762,6.8062,6.8062,4400.0],["2002-09-27",6.9015,6.9911,6.8987,6.9015,2800.0],["2002-09-30",6.9883,7.0947,6.9883,7.0863,27800.0],["2002-10-01",7.0051,7.1283,6.7502,7.0723,10800.0],["2002-10-02",7.0947,7.0947,6.8174,6.8314,18800.0],["2002-10-03",6.8342,6.8903,6.8062,6.8566,4600.0],["2002-10-04",6.7922,6.7922,6.6998,6.6998,8000.0],["2002-10-07",6.7222,6.8482,6.6998,6.753,10600.0],["2002-10-08",6.7222,6.8174,6.5401,6.6494,20400.0],["2002-10-09",6.641,6.7334,6.3721,6.3861,14400.0],["2002-10-10",6.3861,6.4393,6.3329,6.4141,8600.0],["2002-10-11",6.3581,6.4225,6.3581,6.4225,3400.0],["2002-10-14",6.4421,6.5794,6.3525,6.3525,7000.0],["2002-10-15",6.4029,6.4841,6.4029,6.4561,12400.0],["2002-10-16",6.4449,6.6802,6.3301,6.3301,15200.0],["2002-10-17",6.6718,6.6718,6.3721,6.5289,13400.0],["2002-10-18",6.5822,6.6522,6.4505,6.5541,31600.0],["2002-10-21",6.5794,6.5794,6.4029,6.4617,6000.0],["2002-10-22",6.4029,6.4225,6.3217,6.3217,7400.0],["2002-10-23",6.3021,6.3021,6.0696,6.2236,17400.0],["2002-10-24",6.2292,6.2348,6.1648,6.1648,5000.0],["2002-10-25",6.0696,6.4617,6.0696,6.4589,4200.0],["2002-10-28",6.4533,6.5009,6.3357,6.3637,5200.0],["2002-10-29",6.3861,6.4421,6.3833,6.4421,12200.0],["2002-10-30",6.3469,6.4309,6.3469,6.4309,16800.0],["2002-10-31",6.4309,6.4309,6.0696,6.1648,36000.0],["2002-11-01",6.176,6.3581,6.0808,6.2881,18800.0],["2002-11-04",6.162,6.4281,6.162,6.2713,19800.0],["2002-11-05",6.2741,6.4393,6.2741,6.3021,11400.0],["2002-11-06",6.3021,6.3441,6.1704,6.3301,28200.0],["2002-11-07",6.3273,6.3441,6.1956,6.2376,9200.0],["2002-11-08",6.3273,6.3301,6.2993,6.3301,33200.0],["2002-11-11",6.3301,6.3301,6.2572,6.3021,47200.0],["2002-11-12",6.3021,6.4225,6.2993,6.4169,166400.0],["2002-11-13",6.4225,6.4701,6.4225,6.4421,21200.0],["2002-11-14",6.4421,6.4589,6.3525,6.4589,25800.0],["2002-11-15",6.4421,6.4421,6.4393,6.4421,10200.0],["2002-11-18",6.3245,6.4001,6.3133,6.4001,4400.0],["2002-11-19",6.4393,6.4701,6.3441,6.3693,107200.0],["2002-11-20",6.3497,6.3721,6.1396,6.3301,41400.0],["2002-11-21",6.3441,6.4337,6.3021,6.3861,11600.0],["2002-11-22",6.4337,6.4337,6.3133,6.3721,55200.0],["2002-11-25",6.4309,6.4421,6.3133,6.3301,38800.0],["2002-11-26",6.3441,6.4421,6.3441,6.4281,26800.0],["2002-11-27",6.4421,6.4701,6.4253,6.4701,44400.0],["2002-11-29",6.3889,6.4701,6.3889,6.4421,15400.0],["2002-12-02",6.4253,6.4337,6.3581,6.4337,21600.0],["2002-12-03",6.3581,6.4421,6.3581,6.3665,1400.0],["2002-12-04",6.3581,6.4953,6.3581,6.3749,15800.0],["2002-12-05",6.3693,6.3721,6.3693,6.3693,2400.0],["2002-12-06",6.3297,6.4993,6.3015,6.4654,14200.0],["2002-12-09",6.5106,6.5982,6.3297,6.4569,10800.0],["2002-12-10",6.5134,6.6406,6.5134,6.6236,51600.0],["2002-12-11",6.6406,6.6406,6.5049,6.5982,25400.0],["2002-12-12",6.5982,6.6264,6.5614,6.584,52400.0],["2002-12-13",6.5558,6.6123,6.5558,6.5558,36600.0],["2002-12-16",6.6377,6.6377,6.5953,6.6123,87000.0],["2002-12-17",6.6264,6.7112,6.584,6.7112,65800.0],["2002-12-18",6.7338,6.7818,6.6999,6.7282,55000.0],["2002-12-19",6.8242,6.8327,6.7818,6.8045,5200.0],["2002-12-20",6.8497,6.8949,6.8468,6.8949,19000.0],["2002-12-23",6.8525,7.0588,6.8525,7.0588,40800.0],["2002-12-24",7.0559,7.1068,7.022,7.0644,14600.0],["2002-12-26",7.1068,7.1351,7.0644,7.1351,6600.0],["2002-12-27",7.0277,7.0333,6.9938,6.9938,4000.0],["2002-12-30",6.991,7.0588,6.9627,7.0588,6200.0],["2002-12-31",7.1662,7.1662,6.9486,6.9514,39000.0],["2003-01-02",7.1605,7.1605,7.0079,7.0955,11800.0],["2003-01-03",7.0418,7.1068,6.9627,7.0673,23400.0],["2003-01-06",7.0673,7.0927,6.9994,7.0927,14000.0],["2003-01-07",6.9853,7.33,6.9825,7.1012,34000.0],["2003-01-08",7.1209,7.1916,7.0333,7.0362,6600.0],["2003-01-09",7.299,7.299,7.0136,7.0136,12600.0],["2003-01-10",7.2764,7.2764,7.0644,7.1577,2200.0],["2003-01-13",7.169,7.1831,7.1577,7.1577,4000.0],["2003-01-14",7.2029,7.2029,7.2029,7.2029,200.0],["2003-01-15",7.1605,7.1718,7.1577,7.1718,4800.0],["2003-01-16",7.1577,7.1577,7.0418,7.0644,21200.0],["2003-01-17",6.9683,7.0927,6.8101,7.0503,18600.0],["2003-01-21",7.0107,7.1888,7.0107,7.1888,8400.0],["2003-01-22",7.2622,7.2622,7.0644,7.152,8000.0],["2003-01-23",7.0644,7.1605,7.0644,7.1322,24200.0],["2003-01-24",7.1351,7.1351,7.0644,7.0644,21800.0],["2003-01-27",7.0644,7.0927,7.0249,7.0785,35400.0],["2003-01-28",7.0673,7.1153,7.0644,7.0927,39000.0],["2003-01-29",7.0673,7.3131,7.0644,7.1746,16600.0],["2003-01-30",7.0644,7.1351,7.0644,7.0644,15200.0],["2003-01-31",7.1746,7.2566,7.1068,7.2566,10600.0],["2003-02-03",7.2566,7.2764,7.0644,7.1068,29800.0],["2003-02-04",7.0644,7.1492,7.0446,7.0729,27600.0],["2003-02-05",6.9373,7.1209,6.9373,7.1209,12200.0],["2003-02-06",7.1322,7.1548,7.0588,7.1266,3600.0],["2003-02-07",7.0842,7.0842,6.9994,7.022,13400.0],["2003-02-10",6.8808,7.3131,6.8808,7.0983,10800.0],["2003-02-11",6.8186,7.0983,6.8186,7.0333,27600.0],["2003-02-12",6.926,7.039,6.9231,6.926,11200.0],["2003-02-13",7.0107,7.0503,6.957,7.0446,4200.0],["2003-02-14",7.1181,7.1888,7.0475,7.1888,9600.0],["2003-02-18",7.0107,7.1888,7.0107,7.1153,11400.0],["2003-02-19",7.1831,7.1831,7.0644,7.0673,10800.0],["2003-02-20",7.0955,7.2283,7.0164,7.2283,5000.0],["2003-02-21",7.1351,7.1577,7.0899,7.1294,2800.0],["2003-02-24",7.152,7.152,7.0842,7.0899,6000.0],["2003-02-25",7.0644,7.1351,7.0644,7.1351,5600.0],["2003-02-26",7.0899,7.0899,7.0644,7.0673,3400.0],["2003-02-27",7.1266,7.1972,7.0927,7.1153,4800.0],["2003-02-28",7.1351,7.2481,7.1096,7.1662,21200.0],["2003-03-03",7.217,7.2481,7.1775,7.2142,11200.0],["2003-03-04",7.2481,7.2622,7.1859,7.1916,3600.0],["2003-03-05",7.3187,7.3187,7.2114,7.2905,10600.0],["2003-03-06",7.2538,7.4572,7.2396,7.4572,19400.0],["2003-03-07",7.4883,7.4883,7.4007,7.4007,1800.0],["2003-03-10",7.3611,7.5307,7.3187,7.3979,22400.0],["2003-03-11",7.395,7.4657,7.395,7.3979,2800.0],["2003-03-12",7.2905,7.347,7.2905,7.3385,5800.0],["2003-03-13",7.4713,7.6013,7.2933,7.4685,24000.0],["2003-03-14",7.525,7.6155,7.4911,7.5646,21000.0],["2003-03-17",7.6296,7.6296,7.4629,7.5165,38200.0],["2003-03-18",7.5137,7.5137,7.4403,7.4459,3400.0],["2003-03-19",7.4035,7.4035,7.2905,7.364,7000.0],["2003-03-20",7.299,7.4855,7.2198,7.2877,26800.0],["2003-03-21",7.4187,7.4187,6.9772,7.0883,28400.0],["2003-03-24",7.0456,7.0456,6.9231,6.9231,7800.0],["2003-03-25",7.1681,7.4301,7.1168,7.2392,13400.0],["2003-03-26",7.2421,7.5468,7.2421,7.3532,10000.0],["2003-03-27",7.282,7.4785,7.2506,7.3617,5400.0],["2003-03-28",7.3617,7.4044,7.3617,7.3617,3200.0],["2003-03-31",7.3446,7.4443,7.2051,7.2051,16000.0],["2003-04-01",7.2051,7.2934,7.1652,7.2934,6600.0],["2003-04-02",7.2506,7.4414,7.2506,7.4044,5800.0],["2003-04-03",7.4671,7.4671,7.225,7.2392,11000.0],["2003-04-04",7.2478,7.3047,7.2478,7.3047,6600.0],["2003-04-07",7.3047,7.3047,7.2563,7.2905,17000.0],["2003-04-08",7.3019,7.3047,7.2962,7.2962,3200.0],["2003-04-09",7.3047,7.3047,7.1196,7.1196,11400.0],["2003-04-10",7.1538,7.2478,7.0883,7.1567,16200.0],["2003-04-11",7.0655,7.1538,7.0655,7.1082,27000.0],["2003-04-14",7.1453,7.2022,7.1424,7.2022,2400.0],["2003-04-15",7.094,7.2535,7.094,7.2108,10000.0],["2003-04-16",7.2022,7.3759,7.0627,7.2649,18000.0],["2003-04-17",7.3304,7.3503,7.0969,7.2706,16400.0],["2003-04-21",7.2649,7.2649,7.1851,7.1908,4400.0],["2003-04-22",7.2763,7.2763,7.1994,7.2364,4000.0],["2003-04-23",7.2193,7.2336,7.2079,7.2307,3000.0],["2003-04-24",7.2478,7.2478,7.1652,7.1652,1000.0],["2003-04-25",7.1908,7.1908,7.1908,7.1908,400.0],["2003-04-28",7.1424,7.1424,7.0342,7.0627,17800.0],["2003-04-29",7.0655,7.1196,6.9972,6.9972,22600.0],["2003-04-30",6.9772,7.0371,6.9545,6.9858,23600.0],["2003-05-01",6.9431,6.9488,6.6982,6.8633,43200.0],["2003-05-02",6.9488,7.1082,6.8178,7.0741,79000.0],["2003-05-05",6.8206,6.9345,6.6782,6.9203,37800.0],["2003-05-06",6.8918,6.9602,6.7722,6.8975,45600.0],["2003-05-07",6.9659,7.0769,6.8149,7.02,27600.0],["2003-05-08",7.02,7.0371,6.8833,7.0143,78000.0],["2003-05-09",7.0541,7.1196,7.0541,7.1196,7600.0],["2003-05-12",7.1054,7.1196,7.0912,7.1196,48200.0],["2003-05-13",7.1196,7.1766,7.1196,7.1766,8800.0],["2003-05-14",7.1766,7.1823,7.1481,7.1481,9400.0],["2003-05-15",7.1823,7.2478,7.1396,7.1396,81800.0],["2003-05-16",7.0912,7.2051,7.0484,7.1624,40200.0],["2003-05-19",7.0997,7.1339,7.02,7.0712,36600.0],["2003-05-20",7.0883,7.0883,6.9772,7.0655,8600.0],["2003-05-21",6.9829,7.0484,6.9829,7.0342,12200.0],["2003-05-22",7.0342,7.0712,6.9004,6.9004,28600.0],["2003-05-23",6.8349,6.9687,6.8349,6.9687,2200.0],["2003-05-27",6.8491,7.0969,6.8377,7.0969,6800.0],["2003-05-28",7.0826,7.1339,7.0399,7.0741,9800.0],["2003-05-29",7.0598,7.1367,6.8918,6.8975,10800.0],["2003-05-30",6.8975,7.131,6.8975,7.1054,16000.0],["2003-06-02",7.131,7.1766,7.094,7.1481,167600.0],["2003-06-03",7.1766,7.1766,7.1481,7.1737,12000.0],["2003-06-04",7.1481,7.2763,7.1196,7.262,45600.0],["2003-06-05",7.2763,7.2848,7.262,7.2848,3000.0],["2003-06-06",7.4599,7.4857,7.3451,7.4255,19000.0],["2003-06-09",7.4197,7.4312,7.3537,7.3537,3600.0],["2003-06-10",7.4197,7.4197,6.8887,7.2618,47400.0],["2003-06-11",7.2475,7.4628,7.2389,7.4599,20600.0],["2003-06-12",7.4599,7.4599,7.3623,7.4341,27000.0],["2003-06-13",7.4054,7.4628,7.3881,7.4628,22600.0],["2003-06-16",7.4341,7.4599,7.4082,7.4082,20400.0],["2003-06-17",7.4111,7.4484,7.4054,7.4484,12000.0],["2003-06-18",7.4111,7.4484,7.4111,7.4456,15000.0],["2003-06-19",7.4456,7.4484,7.4197,7.4456,6600.0],["2003-06-20",7.4456,7.4456,7.3824,7.4082,7600.0],["2003-06-23",7.3968,7.3968,7.1815,7.3795,11800.0],["2003-06-24",7.3824,7.4628,7.3164,7.348,23400.0],["2003-06-25",7.3681,7.3681,7.2762,7.3221,27800.0],["2003-06-26",7.2819,7.348,7.2762,7.348,15000.0],["2003-06-27",7.348,7.348,7.2647,7.2647,6200.0],["2003-06-30",7.3193,7.3193,7.2102,7.3135,60600.0],["2003-07-01",7.2934,7.348,7.2418,7.348,30600.0],["2003-07-02",7.3767,7.4025,7.2532,7.302,106000.0],["2003-07-03",7.1987,7.348,7.1987,7.2331,2200.0],["2003-07-07",7.3767,7.3767,7.2934,7.3193,5800.0],["2003-07-08",7.2446,7.3193,7.2446,7.2934,20400.0],["2003-07-09",7.3193,7.3193,7.2044,7.3164,14800.0],["2003-07-10",7.3164,7.3193,7.1614,7.2819,14000.0],["2003-07-11",7.2073,7.3193,7.2073,7.3193,2400.0],["2003-07-14",7.3164,7.3939,7.2963,7.3939,39600.0],["2003-07-15",7.4341,7.4628,7.414,7.4341,7200.0],["2003-07-16",7.4341,7.4685,7.4226,7.4685,6000.0],["2003-07-17",7.5058,7.5489,7.4283,7.4743,9400.0],["2003-07-18",7.4743,7.4943,7.4427,7.4599,3200.0],["2003-07-21",7.4226,7.5977,7.3336,7.3336,15400.0],["2003-07-22",7.3279,7.6637,7.3221,7.6608,6400.0],["2003-07-23",7.5776,7.5776,7.5374,7.5661,8000.0],["2003-07-24",7.5288,7.7498,7.3049,7.5776,38600.0],["2003-07-25",7.5776,7.6924,7.5718,7.6924,9600.0],["2003-07-28",7.7182,7.7383,7.6752,7.7383,41800.0],["2003-07-29",7.7469,7.7498,7.0035,7.5546,74200.0],["2003-07-30",7.5001,7.635,7.5001,7.635,12000.0],["2003-07-31",7.6178,7.6321,7.5977,7.6206,22600.0],["2003-08-01",7.6723,7.6752,7.6092,7.6321,10000.0],["2003-08-04",7.6321,7.678,7.6235,7.635,12400.0],["2003-08-05",7.6637,8.4817,7.569,8.1516,142000.0],["2003-08-06",7.9507,8.232,7.9507,8.0799,35800.0],["2003-08-07",8.0799,8.2263,8.0655,8.1976,36800.0],["2003-08-08",8.0799,8.1918,8.0799,8.1287,17200.0],["2003-08-11",8.2636,8.2636,8.0799,8.1976,63000.0],["2003-08-12",8.1861,8.2521,7.9852,8.2521,33000.0],["2003-08-13",8.2636,8.2693,8.0368,8.2004,22400.0],["2003-08-14",8.2004,8.2234,8.1488,8.2148,20400.0],["2003-08-15",8.2923,8.2923,8.0885,8.1603,10800.0],["2003-08-18",8.0799,8.2263,8.0081,8.0971,30200.0],["2003-08-19",8.2148,8.2234,8.077,8.166,55000.0],["2003-08-20",8.1287,8.3956,8.1287,8.3956,28800.0],["2003-08-21",8.3956,8.3956,8.209,8.2722,53400.0],["2003-08-22",8.2406,8.3382,8.1459,8.1516,51400.0],["2003-08-25",8.1459,8.2521,8.0426,8.2521,46600.0],["2003-08-26",8.1516,8.1516,7.9364,8.034,45800.0],["2003-08-27",8.0282,8.2952,8.0282,8.2263,32600.0],["2003-08-28",8.2291,8.4961,8.2291,8.4961,27200.0],["2003-08-29",8.5248,8.6109,8.3669,8.5248,16600.0],["2003-09-02",8.5219,8.5219,8.4415,8.5219,21400.0],["2003-09-03",8.3985,8.5248,8.3985,8.5248,15600.0],["2003-09-04",8.5219,8.5449,8.41,8.4157,8400.0],["2003-09-05",8.5689,8.5689,8.3232,8.381,4800.0],["2003-09-08",8.3868,8.4677,8.1643,8.1643,30000.0],["2003-09-09",8.1672,8.2423,7.9013,7.9475,20600.0],["2003-09-10",7.9157,7.9822,7.8811,7.9475,19000.0],["2003-09-11",7.8175,8.066,7.8175,8.0198,8000.0],["2003-09-12",8.1498,8.1498,7.8926,8.0024,18000.0],["2003-09-15",7.8811,8.0024,7.8811,7.9186,8400.0],["2003-09-16",7.9649,8.1874,7.9649,8.1123,19000.0],["2003-09-17",8.0198,8.2365,8.0198,8.1845,11200.0],["2003-09-18",8.0256,8.5169,8.0256,8.514,30800.0],["2003-09-19",8.5169,8.644,8.4302,8.5082,24800.0],["2003-09-22",8.2828,8.6498,8.1643,8.3435,31200.0],["2003-09-23",8.4041,8.5226,8.303,8.3955,4600.0],["2003-09-24",8.381,8.381,8.2221,8.3232,14000.0],["2003-09-25",8.3232,8.3261,8.1498,8.2654,33000.0],["2003-09-26",8.2828,8.488,8.1961,8.4562,30400.0],["2003-09-29",8.381,8.381,8.1643,8.3752,38000.0],["2003-09-30",8.3492,8.3984,8.092,8.2654,40200.0],["2003-10-01",8.3001,8.6151,8.2394,8.6151,14000.0],["2003-10-02",8.67,8.7943,8.5689,8.7625,15200.0],["2003-10-03",8.7336,9.0862,8.67,9.0862,34200.0],["2003-10-06",9.1035,9.3174,8.9879,9.3174,11400.0],["2003-10-07",9.2249,9.2567,9.1035,9.1902,14000.0],["2003-10-08",9.1584,9.1584,8.8868,8.985,12400.0],["2003-10-09",8.8608,9.3203,8.67,9.3203,16400.0],["2003-10-10",9.2596,9.2798,8.9995,9.0313,32400.0],["2003-10-13",9.1556,9.3058,9.0428,9.1816,7200.0],["2003-10-14",9.2423,9.3607,9.1035,9.3434,15000.0],["2003-10-15",9.3434,9.407,9.2162,9.3492,3000.0],["2003-10-16",9.1787,9.4532,9.1671,9.3347,9000.0],["2003-10-17",9.3839,9.4243,9.0486,9.1035,8800.0],["2003-10-20",9.4503,9.4503,8.9677,9.0024,6200.0],["2003-10-21",9.0862,9.4474,9.0862,9.2943,8000.0],["2003-10-22",9.2538,9.2538,8.8897,8.9359,22000.0],["2003-10-23",8.8579,9.0602,8.8203,9.0602,10800.0],["2003-10-24",8.959,9.2336,8.8145,9.2278,8400.0],["2003-10-27",8.8145,8.959,8.6498,8.907,13000.0],["2003-10-28",8.8637,9.2336,8.8637,9.2336,9800.0],["2003-10-29",9.1324,9.3203,9.1324,9.3203,70600.0],["2003-10-30",9.3029,9.3492,9.1151,9.2567,7600.0],["2003-10-31",9.2769,9.3029,9.248,9.248,5600.0],["2003-11-03",9.3029,9.3492,9.248,9.3203,9800.0],["2003-11-04",9.248,9.381,9.248,9.381,34400.0],["2003-11-05",9.0313,9.5717,9.0313,9.4446,7200.0],["2003-11-06",9.5775,9.7162,9.4214,9.7162,4000.0],["2003-11-07",9.7336,9.8376,9.7047,9.7509,16600.0],["2003-11-10",9.826,9.826,9.5226,9.5226,5600.0],["2003-11-11",9.5255,9.5255,9.3434,9.511,6400.0],["2003-11-12",9.537,9.8463,9.537,9.8463,7400.0],["2003-11-13",9.8549,9.8549,9.6931,9.8549,7600.0],["2003-11-14",9.8549,9.8549,9.4301,9.6064,14800.0],["2003-11-17",9.3896,9.3896,9.248,9.2538,6800.0],["2003-11-18",9.3607,9.3752,9.1729,9.1729,6800.0],["2003-11-19",9.2365,9.3896,9.2365,9.3896,10000.0],["2003-11-20",9.3925,9.3925,9.1324,9.1324,8600.0],["2003-11-21",9.1787,9.3347,9.1787,9.222,14000.0],["2003-11-24",9.5602,9.8434,9.5602,9.8434,35200.0],["2003-11-25",9.6642,9.8809,9.6642,9.878,10000.0],["2003-11-26",9.8549,10.0254,9.6497,9.6671,15600.0],["2003-11-28",9.5688,9.7191,9.5515,9.5804,2000.0],["2003-12-01",9.6844,9.9763,9.6844,9.8694,8000.0],["2003-12-02",9.8694,9.9705,9.6815,9.696,19000.0],["2003-12-03",9.6902,9.6902,9.3954,9.3954,10400.0],["2003-12-04",9.3925,9.459,9.2249,9.4214,10600.0],["2003-12-05",9.537,9.537,9.2769,9.2769,3600.0],["2003-12-08",9.6405,9.6434,9.2333,9.3874,14800.0],["2003-12-09",9.2711,9.3816,9.1751,9.2915,28800.0],["2003-12-10",9.2915,9.3904,9.2624,9.2624,23600.0],["2003-12-11",9.2624,9.3933,9.2624,9.3351,33200.0],["2003-12-12",9.3729,9.5154,9.3671,9.3787,14000.0],["2003-12-15",9.4863,9.5096,9.3438,9.3496,18400.0],["2003-12-16",9.3642,9.4194,9.2915,9.4194,20400.0],["2003-12-17",9.3874,9.4456,9.2769,9.2769,12200.0],["2003-12-18",9.3758,9.4282,9.306,9.3176,10000.0],["2003-12-19",9.3089,9.3845,9.3089,9.3671,23600.0],["2003-12-22",9.3147,9.4049,9.3089,9.3176,41600.0],["2003-12-23",9.3409,9.3787,9.3118,9.3206,44400.0],["2003-12-24",9.3787,9.3787,9.3351,9.3642,42600.0],["2003-12-26",9.37,9.3787,9.3293,9.3409,37000.0],["2003-12-29",9.3787,9.3787,9.306,9.3351,24400.0],["2003-12-30",9.37,9.4107,9.306,9.3351,57800.0],["2003-12-31",9.306,9.3642,9.1606,9.1781,42400.0],["2004-01-02",9.2769,9.3002,9.1839,9.1839,24400.0],["2004-01-05",9.2478,9.2915,9.1868,9.1926,21000.0],["2004-01-06",9.3031,9.3554,9.2071,9.306,52800.0],["2004-01-07",9.3758,9.402,9.3613,9.402,22600.0],["2004-01-08",9.4136,9.5241,9.4136,9.5241,22800.0],["2004-01-09",9.5677,9.5968,9.463,9.463,18200.0],["2004-01-12",9.5852,9.5968,9.4514,9.5823,46800.0],["2004-01-13",9.6201,9.6259,9.4863,9.5445,22800.0],["2004-01-14",9.5736,9.6695,9.4514,9.5707,21400.0],["2004-01-15",9.6404,9.6695,9.4805,9.6695,16800.0],["2004-01-16",9.6695,9.7393,9.5009,9.7132,19600.0],["2004-01-20",9.7684,9.7713,9.6143,9.719,36200.0],["2004-01-21",9.7248,9.8789,9.7248,9.8527,4600.0],["2004-01-22",9.8673,9.8731,9.7335,9.8004,17200.0],["2004-01-23",9.8876,9.9458,9.7161,9.7161,5400.0],["2004-01-26",9.7422,9.9429,9.7393,9.9429,20600.0],["2004-01-27",9.9574,9.9574,9.7277,9.8469,5800.0],["2004-01-28",9.8586,9.9284,9.8208,9.9022,38800.0],["2004-01-29",9.8004,9.8731,9.8004,9.8208,40800.0],["2004-01-30",9.8586,9.8586,9.7277,9.8586,120000.0],["2004-02-02",9.8586,9.9429,9.8556,9.8731,64000.0],["2004-02-03",9.9574,10.1028,9.94,10.0331,37000.0],["2004-02-04",9.8876,10.1755,9.8295,9.8353,131200.0],["2004-02-05",10.0243,10.0941,9.8237,9.8905,15400.0],["2004-02-06",9.9778,10.0912,9.844,10.0883,21800.0],["2004-02-09",9.8702,10.0999,9.8469,10.0418,21000.0],["2004-02-10",9.9633,10.1639,9.9633,10.0272,26800.0],["2004-02-11",10.004,10.1755,10.004,10.1755,37600.0],["2004-02-12",10.1581,10.1785,10.0709,10.1581,42000.0],["2004-02-13",10.1494,10.2541,9.8876,10.1814,40200.0],["2004-02-17",10.1814,10.2512,10.1057,10.1057,11200.0],["2004-02-18",10.1494,10.1494,10.1058,10.1087,8600.0],["2004-02-19",10.1494,10.1494,10.0418,10.1028,14600.0],["2004-02-20",10.0709,10.1523,10.036,10.0709,15400.0],["2004-02-23",10.0621,10.2366,10.0621,10.1901,18800.0],["2004-02-24",10.1901,10.1988,10.097,10.1057,21400.0],["2004-02-25",10.1959,10.1959,10.0825,10.1843,4400.0],["2004-02-26",10.193,10.2512,10.1377,10.2512,12400.0],["2004-02-27",10.1406,10.1959,10.1377,10.1639,5200.0],["2004-03-01",10.1785,10.2773,10.1785,10.2657,16800.0],["2004-03-02",10.321,10.3675,10.2512,10.3588,27200.0],["2004-03-03",10.2337,10.4024,10.2337,10.3937,4400.0],["2004-03-04",10.4082,10.5245,10.4082,10.5216,9000.0],["2004-03-05",10.5071,10.5216,10.3849,10.4693,106000.0],["2004-03-08",10.519,10.5365,10.2938,10.3347,29200.0],["2004-03-09",10.3435,10.4429,10.3435,10.3757,7600.0],["2004-03-10",10.3552,10.4546,10.3377,10.3377,22400.0],["2004-03-11",10.3698,10.519,10.3377,10.3815,9800.0],["2004-03-12",10.6915,10.8904,10.6243,10.7383,31200.0],["2004-03-15",10.8494,10.8933,10.6974,10.7325,38600.0],["2004-03-16",10.8114,10.8114,10.6974,10.6974,30000.0],["2004-03-17",10.8173,10.8494,10.6827,10.8173,19400.0],["2004-03-18",10.8641,10.9167,10.7442,10.9138,56400.0],["2004-03-19",10.9108,10.9576,10.7792,10.8319,21000.0],["2004-03-22",10.8348,10.8348,10.6827,10.6827,16200.0],["2004-03-23",10.674,10.7471,10.5599,10.5687,14200.0],["2004-03-24",10.6213,10.75,10.5365,10.5365,13800.0],["2004-03-25",10.6009,10.6009,10.5307,10.6009,23800.0],["2004-03-26",10.557,10.7851,10.557,10.7763,7400.0],["2004-03-29",10.788,10.8933,10.7617,10.7909,7800.0],["2004-03-30",10.7295,10.8056,10.6477,10.7266,30000.0],["2004-03-31",10.8231,10.9342,10.7909,10.9313,40000.0],["2004-04-01",10.9372,11.177,10.8582,11.177,14600.0],["2004-04-02",11.2004,11.2588,11.1185,11.2208,17800.0],["2004-04-05",11.2208,11.2208,11.098,11.1419,50800.0],["2004-04-06",11.177,11.177,11.1039,11.1068,33800.0],["2004-04-07",11.0892,11.1945,11.0863,11.1653,25200.0],["2004-04-08",11.1536,11.2004,11.0658,11.1506,21000.0],["2004-04-12",11.1097,11.1506,11.0688,11.1506,5400.0],["2004-04-13",11.1506,11.2004,10.9255,10.9664,11000.0],["2004-04-14",10.9635,10.9752,10.7763,10.7763,5200.0],["2004-04-15",10.7734,10.8816,10.3494,10.5892,23400.0],["2004-04-16",10.4927,10.7032,10.3464,10.6184,15400.0],["2004-04-19",10.5394,10.7325,10.3464,10.5804,13000.0],["2004-04-20",10.5862,10.7851,10.5307,10.6096,8200.0],["2004-04-21",10.3698,10.7617,10.3669,10.7617,6400.0],["2004-04-22",10.8173,10.9225,10.7003,10.8348,17600.0],["2004-04-23",10.8202,10.8933,10.8202,10.8787,7800.0],["2004-04-26",10.8231,10.8524,10.8202,10.8436,7200.0],["2004-04-27",10.8377,10.9196,10.7939,10.8173,13800.0],["2004-04-28",10.8202,10.8202,10.3669,10.3669,14000.0],["2004-04-29",10.1944,10.3201,10.1827,10.1827,28000.0],["2004-04-30",10.2792,10.2792,10.171,10.171,14000.0],["2004-05-03",10.3523,10.5278,10.1768,10.44,20700.0],["2004-05-04",10.4517,10.4517,10.1768,10.1768,31400.0],["2004-05-05",10.1768,10.4927,10.1768,10.2353,8100.0],["2004-05-06",10.1768,10.3347,10.1768,10.2529,50200.0],["2004-05-07",10.3289,10.4342,9.9253,9.9253,15700.0],["2004-05-10",9.8668,10.0014,9.8025,9.8025,10000.0],["2004-05-11",9.8025,10.0891,9.7674,10.0131,22700.0],["2004-05-12",9.9429,10.0423,9.6446,10.0365,17100.0],["2004-05-13",10.2353,10.2353,9.8376,9.9136,14700.0],["2004-05-14",9.9721,10.2236,9.8785,10.1534,9300.0],["2004-05-17",10.0423,10.0423,9.6914,9.8844,24700.0],["2004-05-18",9.7733,9.978,9.7733,9.9721,9400.0],["2004-05-19",9.978,10.1944,9.9429,9.9429,10300.0],["2004-05-20",9.9019,10.1359,9.7967,9.8435,22800.0],["2004-05-21",9.8785,10.0306,9.8435,10.0189,6100.0],["2004-05-24",9.9663,10.4342,9.8025,10.3464,15500.0],["2004-05-25",10.2412,10.6623,10.0189,10.6623,15100.0],["2004-05-26",10.5804,10.6798,10.4868,10.6096,5900.0],["2004-05-27",10.2821,10.75,10.2821,10.6447,5200.0],["2004-05-28",10.674,10.7617,10.557,10.557,5500.0],["2004-06-01",10.6213,10.6857,10.5219,10.674,4900.0],["2004-06-02",10.5219,10.7792,10.4868,10.5921,4600.0],["2004-06-03",10.5862,10.7559,10.2938,10.2938,8100.0],["2004-06-04",10.4225,10.7032,9.8961,10.3406,18000.0],["2004-06-07",10.3815,10.75,10.3815,10.7208,20300.0],["2004-06-08",10.5745,10.7559,10.4576,10.6389,8100.0],["2004-06-09",10.4741,10.7978,10.3682,10.4977,8200.0],["2004-06-10",10.4094,10.7801,10.4094,10.7095,18900.0],["2004-06-14",10.7683,10.7919,10.2858,10.2858,18100.0],["2004-06-15",10.1799,10.6506,10.0563,10.5624,8600.0],["2004-06-16",10.5153,10.7683,10.5153,10.7566,7400.0],["2004-06-17",10.7978,10.7978,10.4623,10.7389,4800.0],["2004-06-18",10.8448,11.1802,10.7389,11.0272,216500.0],["2004-06-21",11.0331,11.1508,10.7801,10.8331,22500.0],["2004-06-22",10.9154,10.9154,10.5918,10.9096,9200.0],["2004-06-23",10.7036,11.1214,10.7036,11.0214,10800.0],["2004-06-24",11.1214,11.1744,10.9507,11.0861,18000.0],["2004-06-25",11.1214,11.2744,10.8801,11.2626,62800.0],["2004-06-28",11.0155,11.2391,11.0155,11.1037,82800.0],["2004-06-29",11.092,11.2391,11.0331,11.1096,41800.0],["2004-06-30",11.0979,11.1744,10.9508,10.9508,22600.0],["2004-07-01",11.1155,11.1214,10.6506,10.6506,14400.0],["2004-07-02",10.6448,10.8978,10.6448,10.8919,4800.0],["2004-07-06",10.7978,10.9449,10.6565,10.7448,5700.0],["2004-07-07",10.5918,10.8625,10.5918,10.7448,5500.0],["2004-07-08",10.6624,10.8801,10.4447,10.4447,8700.0],["2004-07-09",10.4859,10.6153,10.4506,10.5506,4300.0],["2004-07-12",10.4741,10.6977,10.4329,10.533,4900.0],["2004-07-13",10.3329,10.7213,10.3329,10.6742,2900.0],["2004-07-14",10.5859,10.7448,10.3859,10.4329,6500.0],["2004-07-15",10.5212,10.6271,10.4623,10.5153,4300.0],["2004-07-16",10.427,10.6271,10.2093,10.2093,7900.0],["2004-07-19",10.1564,10.2505,10.0446,10.1269,5200.0],["2004-07-20",10.1976,10.3682,10.1387,10.3682,10800.0],["2004-07-21",10.5918,10.5918,10.0269,10.1269,13000.0],["2004-07-22",10.0093,10.1269,9.821,9.9681,12800.0],["2004-07-23",10.0034,10.2387,9.9445,10.0916,25600.0],["2004-07-26",10.1269,10.2387,10.1269,10.1564,14400.0],["2004-07-27",10.3976,10.9802,10.3976,10.9802,9100.0],["2004-07-28",11.0331,11.0331,10.58,10.5918,71600.0],["2004-07-29",10.5624,10.6506,10.3447,10.6389,23100.0],["2004-07-30",10.6448,10.6506,10.5212,10.6095,13700.0],["2004-08-02",10.5212,10.5212,10.3564,10.4741,7500.0],["2004-08-03",10.3682,10.4153,10.2152,10.3564,17800.0],["2004-08-04",10.2976,10.4153,10.2799,10.3211,9800.0],["2004-08-05",10.7389,11.0331,10.3623,10.48,28800.0],["2004-08-06",10.3035,10.5977,10.2976,10.4741,10200.0],["2004-08-09",10.3564,10.4918,10.3447,10.3564,8600.0],["2004-08-10",10.0799,10.5918,10.0799,10.4741,10400.0],["2004-08-11",10.3035,10.58,10.1799,10.5565,7700.0],["2004-08-12",10.0034,10.5624,10.0034,10.3682,47600.0],["2004-08-13",10.4153,10.533,10.3035,10.3447,2400.0],["2004-08-16",10.5271,10.8213,10.5271,10.8213,5300.0],["2004-08-17",10.886,10.9449,10.5624,10.633,6300.0],["2004-08-18",10.6095,11.0331,10.58,10.9154,19000.0],["2004-08-19",10.9037,11.0802,10.9037,11.0684,11700.0],["2004-08-20",11.092,11.1802,11.039,11.1508,17600.0],["2004-08-23",11.092,11.1744,11.0155,11.092,14700.0],["2004-08-24",11.1744,11.1744,11.0743,11.0979,21200.0],["2004-08-25",11.0743,11.3273,11.0684,11.3273,13000.0],["2004-08-26",11.1332,11.3273,11.1332,11.2979,2500.0],["2004-08-27",11.292,11.4744,11.1214,11.2332,17600.0],["2004-08-30",11.2038,11.3038,11.039,11.1508,10800.0],["2004-08-31",11.1508,11.4745,11.1508,11.1802,6900.0],["2004-09-01",11.4391,11.8569,11.1685,11.3273,20100.0],["2004-09-02",11.245,11.5863,11.1802,11.5863,11600.0],["2004-09-03",11.8275,12.057,11.2685,11.7157,19500.0],["2004-09-07",11.8569,12.0629,11.651,12.004,4100.0],["2004-09-08",11.9804,12.0691,11.6905,11.8502,15000.0],["2004-09-09",12.0514,12.1283,11.8029,12.1165,5200.0],["2004-09-10",11.8561,12.3354,11.8206,12.3354,4900.0],["2004-09-13",12.4241,12.4241,12.1993,12.3176,8600.0],["2004-09-14",12.4833,12.4833,11.7201,12.2052,12200.0],["2004-09-15",12.1756,12.4241,12.146,12.4182,12600.0],["2004-09-16",12.3945,12.4241,12.2644,12.4123,5700.0],["2004-09-17",12.501,12.8737,11.2172,12.3354,37200.0],["2004-09-20",12.1165,12.4773,12.1165,12.359,1800.0],["2004-09-21",12.4241,12.4241,12.0987,12.1283,29200.0],["2004-09-22",12.0632,12.1224,11.8325,11.9981,8500.0],["2004-09-23",12.1342,12.1401,11.7792,11.9212,10100.0],["2004-09-24",11.9804,11.9804,11.9212,11.9212,17600.0],["2004-09-27",12.0395,12.0395,11.8147,11.8325,18000.0],["2004-09-28",11.9804,12.075,11.8325,12.0395,17700.0],["2004-09-29",11.9804,11.9804,11.8976,11.9804,13700.0],["2004-09-30",11.8325,12.3768,11.8325,12.3768,24000.0],["2004-10-01",11.8325,12.6726,11.8325,12.6726,10400.0],["2004-10-04",12.927,12.9566,12.7258,12.856,6400.0],["2004-10-05",12.9506,13.1636,12.9388,13.1636,11300.0],["2004-10-06",12.998,13.4299,12.9566,13.2169,15800.0],["2004-10-07",12.9625,13.2346,12.8146,13.0157,9300.0],["2004-10-08",13.0039,13.0157,12.6075,12.6075,7800.0],["2004-10-11",12.6134,13.0216,12.6016,13.0039,3600.0],["2004-10-12",12.9861,13.1577,12.856,12.9625,18400.0],["2004-10-13",12.856,13.1991,12.7199,12.7199,4700.0],["2004-10-14",12.8501,12.9684,12.4951,12.4951,8500.0],["2004-10-15",12.6371,12.9802,12.4596,12.7199,19200.0],["2004-10-18",12.8146,12.8146,12.4596,12.6607,12200.0],["2004-10-19",12.6785,12.7732,12.4596,12.4596,3200.0],["2004-10-20",12.4596,12.5602,12.2584,12.43,10300.0],["2004-10-21",12.2466,12.5188,12.1697,12.4359,4100.0],["2004-10-22",12.4596,12.6193,12.0869,12.0869,7200.0],["2004-10-25",12.1283,12.8974,12.1283,12.8974,45700.0],["2004-10-26",12.9447,13.1163,12.5957,13.0867,19000.0],["2004-10-27",13.1045,13.1222,12.7081,13.1045,30400.0],["2004-10-28",12.9506,13.0985,12.8915,13.0335,19900.0],["2004-10-29",13.0926,13.0926,12.8382,12.8442,7400.0],["2004-11-01",12.9388,13.069,12.7968,13.069,10400.0],["2004-11-02",13.0985,13.0985,12.8205,12.8205,6600.0],["2004-11-03",12.9684,13.0926,12.5128,13.0157,17600.0],["2004-11-04",12.9152,13.1045,12.9152,13.1045,16200.0],["2004-11-05",13.1045,13.2169,12.7672,13.1045,34300.0],["2004-11-08",12.9921,13.1459,12.785,12.9033,7400.0],["2004-11-09",13.0571,13.1222,12.8796,13.1222,5800.0],["2004-11-10",12.9625,13.6073,12.9625,13.2642,25000.0],["2004-11-11",13.6192,13.7375,13.282,13.6606,8600.0],["2004-11-12",13.4949,14.1871,13.4949,14.1102,26400.0],["2004-11-15",13.9623,14.199,13.6133,14.1102,28500.0],["2004-11-16",13.7316,14.1102,13.7079,13.7257,11200.0],["2004-11-17",14.0274,14.1102,13.6073,13.6073,7100.0],["2004-11-18",13.6133,13.6665,13.0453,13.1577,9500.0],["2004-11-19",13.0157,13.3234,12.9506,12.9506,7700.0],["2004-11-22",13.069,13.844,12.9684,13.631,19800.0],["2004-11-23",13.631,14.1398,13.6073,14.1398,14600.0],["2004-11-24",14.1398,14.3587,14.0747,14.3469,22900.0],["2004-11-26",14.3646,14.3646,14.1694,14.1694,2500.0],["2004-11-29",13.8736,14.199,13.8736,14.1753,10400.0],["2004-11-30",14.0866,14.199,14.0866,14.0925,5100.0],["2004-12-01",14.0866,14.2581,14.0333,14.199,30600.0],["2004-12-02",13.9091,14.3469,13.9091,14.3469,18100.0],["2004-12-03",14.199,14.335,14.0629,14.0629,14100.0],["2004-12-06",13.9032,14.0925,13.8203,13.8203,6000.0],["2004-12-07",13.6488,13.8558,12.9921,12.998,18800.0],["2004-12-08",12.8672,13.5866,12.8553,13.5866,16100.0],["2004-12-09",13.0991,13.6758,13.0991,13.6342,13100.0],["2004-12-10",13.0218,13.4796,13.0218,13.4796,30600.0],["2004-12-13",13.6401,14.1812,13.2774,14.1812,16700.0],["2004-12-14",14.1218,14.2645,14.0088,14.0564,11400.0],["2004-12-15",13.9731,14.0861,13.5866,13.7234,30400.0],["2004-12-16",13.5747,13.5747,13.2001,13.2061,14300.0],["2004-12-17",13.0218,13.3785,13.0218,13.3785,15600.0],["2004-12-20",13.3785,13.7828,13.3666,13.4558,21900.0],["2004-12-21",13.6104,13.6758,13.5034,13.6758,7100.0],["2004-12-22",13.5272,13.7174,13.4499,13.6758,5900.0],["2004-12-23",13.7115,13.771,13.4856,13.4856,2900.0],["2004-12-27",13.8245,13.8245,13.2299,13.2418,4100.0],["2004-12-28",13.5807,13.9731,13.4201,13.9137,33000.0],["2004-12-29",13.9672,14.2526,13.9672,14.0623,55600.0],["2004-12-30",14.2526,14.2704,14.0623,14.2229,52000.0],["2004-12-31",14.2704,14.2704,13.8245,13.9137,84500.0],["2005-01-03",13.9731,14.1872,13.7412,13.8601,30500.0],["2005-01-04",13.9612,14.2288,13.2299,13.3012,20700.0],["2005-01-05",13.3785,13.7591,13.3785,13.5628,18700.0],["2005-01-06",13.5153,13.5747,13.2299,13.2299,15400.0],["2005-01-07",13.3012,13.3012,12.8018,13.3012,19400.0],["2005-01-10",12.9742,13.2239,12.8374,12.885,19900.0],["2005-01-11",12.7839,13.0396,12.5877,12.9742,40000.0],["2005-01-12",12.9445,13.0872,12.8255,12.9742,17600.0],["2005-01-13",13.2001,13.2001,12.6947,12.9326,46100.0],["2005-01-14",13.1288,13.1288,12.6591,12.6947,22700.0],["2005-01-18",12.558,13.2001,12.558,13.1466,13800.0],["2005-01-19",12.8434,13.2596,12.8434,12.8909,16800.0],["2005-01-20",12.7958,12.9207,12.552,12.7839,7100.0],["2005-01-21",12.7066,13.0634,12.5461,12.5461,12100.0],["2005-01-24",12.7482,13.0396,12.5996,12.659,3900.0],["2005-01-25",12.9088,13.0277,12.5461,12.5461,3900.0],["2005-01-26",12.8255,12.998,12.4866,12.998,4600.0],["2005-01-27",12.6234,13.0872,12.6055,13.0693,2500.0],["2005-01-28",12.6353,12.9682,12.5401,12.8077,6900.0],["2005-01-31",13.0396,13.1109,12.665,13.099,13700.0],["2005-02-01",13.2596,13.2655,13.0218,13.1228,15500.0],["2005-02-02",13.105,13.1526,13.0099,13.0634,7900.0],["2005-02-03",13.0634,13.1763,12.7839,13.0931,8400.0],["2005-02-04",13.1109,13.1169,12.998,13.1169,5500.0],["2005-02-07",12.8374,13.2596,12.8374,13.0336,10200.0],["2005-02-08",13.0812,13.2774,13.0396,13.2774,4100.0],["2005-02-09",13.0218,13.1823,12.4866,12.4866,9900.0],["2005-02-10",12.778,13.0574,12.5163,12.9504,18200.0],["2005-02-11",12.6293,13.3785,12.6293,13.3785,7400.0],["2005-02-14",13.0812,13.2953,13.0217,13.0396,5300.0],["2005-02-15",12.8374,13.0931,12.6769,12.6769,6300.0],["2005-02-16",12.665,13.0218,12.665,12.7482,5400.0],["2005-02-17",12.7899,13.0099,12.4985,12.4985,36200.0],["2005-02-18",12.772,12.772,12.2012,12.2131,11900.0],["2005-02-22",12.2012,12.338,11.4936,11.5055,36000.0],["2005-02-23",11.4758,11.9812,11.458,11.5531,46900.0],["2005-02-24",11.785,11.892,11.565,11.892,9900.0],["2005-02-25",11.8742,12.439,11.6542,12.439,14400.0],["2005-02-28",12.4509,12.4509,11.8623,12.0466,19200.0],["2005-03-01",12.2963,12.3796,11.9693,12.1299,6400.0],["2005-03-02",12.0347,12.4153,12.0347,12.2904,20000.0],["2005-03-03",12.3618,12.3677,12.112,12.3618,12700.0],["2005-03-04",12.3023,12.7245,12.219,12.7007,7300.0],["2005-03-07",12.4866,12.7245,12.4866,12.6412,14000.0],["2005-03-08",12.707,12.7906,12.6711,12.6711,29300.0],["2005-03-09",12.5575,12.7906,12.5575,12.6771,6300.0],["2005-03-10",12.6173,12.9102,12.6173,12.701,15700.0],["2005-03-11",12.6113,12.707,12.6113,12.6113,15900.0],["2005-03-14",12.8325,12.8325,12.6113,12.7309,13200.0],["2005-03-15",12.7906,12.8086,12.6651,12.6651,6600.0],["2005-03-16",12.6173,12.7309,12.6113,12.6113,8100.0],["2005-03-17",12.7309,12.7548,12.6113,12.7428,19200.0],["2005-03-18",12.7906,12.7906,12.5516,12.7129,48900.0],["2005-03-21",12.5516,12.6352,12.5456,12.5456,9100.0],["2005-03-22",12.5456,12.7189,12.426,12.432,10900.0],["2005-03-23",12.4081,12.5396,12.3304,12.3842,8300.0],["2005-03-24",12.5695,12.5695,12.2946,12.4081,5800.0],["2005-03-28",12.5934,12.6472,12.3005,12.5157,28000.0],["2005-03-29",12.6412,12.6412,12.1152,12.1272,33400.0],["2005-03-30",12.426,12.6412,12.2826,12.4619,44800.0],["2005-03-31",12.5814,12.5814,12.2647,12.5217,38600.0],["2005-04-01",12.6412,12.6412,12.1332,12.187,22400.0],["2005-04-04",12.169,12.3723,12.1392,12.2467,10300.0],["2005-04-05",12.1631,12.4858,12.1033,12.2647,19300.0],["2005-04-06",12.444,12.444,12.1929,12.1929,14100.0],["2005-04-07",12.3663,12.4858,12.1631,12.2706,17600.0],["2005-04-08",12.5217,12.5217,12.1989,12.1989,10500.0],["2005-04-11",12.2049,12.2049,11.918,11.918,13600.0],["2005-04-12",11.8881,12.1929,11.8044,12.0973,21600.0],["2005-04-13",12.2288,12.2288,11.8941,11.9359,13500.0],["2005-04-14",11.8642,11.9897,11.8403,11.9778,13600.0],["2005-04-15",11.9658,12.0077,11.8523,11.912,14100.0],["2005-04-18",11.9001,12.0136,11.8762,11.9838,17300.0],["2005-04-19",12.0375,12.438,11.9838,12.3723,28600.0],["2005-04-20",12.0196,12.2109,11.8403,12.0017,15900.0],["2005-04-21",12.175,12.4081,11.8881,12.3603,14200.0],["2005-04-22",12.4798,12.4798,11.9778,12.2228,25700.0],["2005-04-25",12.4141,12.4141,11.8821,11.9658,20000.0],["2005-04-26",11.9598,12.0196,11.6012,11.7148,9400.0],["2005-04-27",11.661,11.9837,11.1888,11.7865,9800.0],["2005-04-28",11.6431,11.7925,11.6311,11.6311,12200.0],["2005-04-29",11.655,11.655,11.135,11.398,20800.0],["2005-05-02",11.392,11.4996,11.3562,11.4518,16200.0],["2005-05-03",11.4996,11.6192,11.3562,11.4697,56400.0],["2005-05-04",11.673,11.7028,11.4159,11.667,28600.0],["2005-05-05",11.3442,11.8104,11.3442,11.7865,51800.0],["2005-05-06",11.8463,12.8145,11.6192,12.4619,69400.0],["2005-05-09",12.4739,12.5516,12.3603,12.5276,9600.0],["2005-05-10",12.5516,12.5516,12.1212,12.2587,85100.0],["2005-05-11",12.1989,12.432,12.0555,12.1511,50800.0],["2005-05-12",12.2467,12.5516,12.0256,12.0256,49200.0],["2005-05-13",12.187,12.187,11.3562,11.5116,85100.0],["2005-05-16",11.655,11.7387,11.41,11.7387,19200.0],["2005-05-17",11.7387,12.0973,11.655,11.8403,13600.0],["2005-05-18",11.924,12.6054,11.8523,12.4619,30900.0],["2005-05-19",12.4918,12.5516,12.0136,12.2109,30000.0],["2005-05-20",12.0794,12.3244,11.8702,12.2348,7800.0],["2005-05-23",12.0017,12.4858,12.0017,12.3304,30200.0],["2005-05-24",12.438,12.438,12.2169,12.3005,4100.0],["2005-05-25",12.1631,12.2228,11.8343,11.9598,29700.0],["2005-05-26",11.8821,12.3065,11.8762,12.2348,31600.0],["2005-05-27",12.5037,12.5037,12.0614,12.432,12300.0],["2005-05-31",12.5157,12.5516,12.0495,12.1929,15800.0],["2005-06-01",12.1571,12.5456,12.1093,12.4559,17500.0],["2005-06-02",12.2946,12.5516,12.2408,12.2408,6100.0],["2005-06-03",12.0913,12.4739,12.0196,12.2647,9400.0],["2005-06-06",12.2587,12.2587,12.0017,12.0913,7500.0],["2005-06-07",12.2348,12.4978,12.2348,12.3483,21500.0],["2005-06-08",12.2342,12.5046,12.2342,12.3303,24100.0],["2005-06-09",12.3303,12.4385,12.2702,12.4325,6600.0],["2005-06-10",12.4385,12.5166,12.4385,12.4385,25000.0],["2005-06-13",12.5226,12.6187,12.4865,12.5166,23600.0],["2005-06-14",12.5046,12.6788,12.4986,12.6007,19000.0],["2005-06-15",12.5887,12.6788,12.5587,12.6788,29800.0],["2005-06-16",12.799,13.0814,12.6368,13.0574,9200.0],["2005-06-17",12.9913,13.2196,12.6668,12.8711,42600.0],["2005-06-20",12.9372,13.1596,12.8291,13.0394,7900.0],["2005-06-21",12.8531,13.1475,12.781,13.0814,10000.0],["2005-06-22",13.1355,13.1595,12.7269,12.9132,9200.0],["2005-06-23",12.9192,13.0394,12.6007,12.6788,8800.0],["2005-06-24",12.5887,12.781,12.4685,12.6668,65000.0],["2005-06-27",12.5346,12.7329,12.5346,12.6488,12700.0],["2005-06-28",12.6488,13.1415,12.6488,13.1355,27600.0],["2005-06-29",12.9673,13.1535,12.6728,12.9192,24800.0],["2005-06-30",13.0514,13.5441,13.0514,13.4239,34800.0],["2005-07-01",13.3398,13.46,13.2377,13.2617,23600.0],["2005-07-05",13.4119,13.7905,12.7209,12.9312,53700.0],["2005-07-06",12.8952,12.9072,12.7269,12.8411,17200.0],["2005-07-07",12.7089,12.8591,12.6909,12.811,10000.0],["2005-07-08",12.7089,12.8891,12.7089,12.8891,17600.0],["2005-07-11",12.8892,13.0634,12.775,13.0153,16400.0],["2005-07-12",12.8351,13.2196,12.8351,13.1415,13600.0],["2005-07-13",13.0334,13.1956,12.9192,12.9492,9100.0],["2005-07-14",13.1415,13.2016,12.7149,12.7149,12700.0],["2005-07-15",12.6488,13.0514,12.6488,12.823,12100.0],["2005-07-18",12.8771,13.1475,12.8291,13.0754,9000.0],["2005-07-19",13.2377,13.3458,13.0153,13.2857,6800.0],["2005-07-20",13.1175,13.7484,13.1055,13.6643,8300.0],["2005-07-21",13.7845,13.9347,13.7244,13.7244,25900.0],["2005-07-22",13.3458,14.6438,13.3458,14.6438,34900.0],["2005-07-25",14.6257,14.7699,14.4515,14.6017,34200.0],["2005-07-26",14.6017,15.0704,14.4334,15.0644,58300.0],["2005-07-27",14.8781,14.9803,14.5837,14.9021,28700.0],["2005-07-28",14.9021,14.9863,14.5897,14.9502,22000.0],["2005-07-29",15.0223,15.0223,14.2772,14.5897,25800.0],["2005-08-01",14.6498,14.9021,14.6377,14.6377,8800.0],["2005-08-02",14.5777,15.0163,14.5716,15.0163,17800.0],["2005-08-03",14.806,14.818,14.5536,14.5777,6500.0],["2005-08-04",14.4695,14.6137,13.5081,13.6343,6100.0],["2005-08-05",13.8205,13.8205,12.9312,13.0153,13600.0],["2005-08-08",13.2437,13.3278,13.0454,13.0995,12500.0],["2005-08-09",13.2196,13.5141,13.1115,13.1235,4000.0],["2005-08-10",13.3518,13.3518,12.811,12.811,8200.0],["2005-08-11",12.8831,13.1115,12.817,13.0814,6800.0],["2005-08-12",12.9913,13.0274,12.4805,12.7449,18300.0],["2005-08-15",12.9192,13.0694,12.4685,13.0694,17100.0],["2005-08-16",12.9432,13.0634,12.7089,12.8291,9000.0],["2005-08-17",12.8291,12.8291,12.4926,12.6668,4900.0],["2005-08-18",12.6969,13.0754,12.5647,12.9793,14200.0],["2005-08-19",12.9072,13.9167,12.9072,13.5201,27100.0],["2005-08-22",13.5682,13.8686,13.5381,13.7845,16000.0],["2005-08-23",13.8386,13.8866,13.1956,13.2016,20900.0],["2005-08-24",13.2196,13.7184,13.0934,13.5441,40600.0],["2005-08-25",13.5261,13.7424,13.2797,13.466,18500.0],["2005-08-26",13.3699,13.6703,13.0995,13.1716,33400.0],["2005-08-29",13.1055,13.5922,13.0754,13.5501,9600.0],["2005-08-30",13.472,13.472,13.2136,13.2797,7100.0],["2005-08-31",13.2136,13.8205,13.1956,13.8205,14300.0],["2005-09-01",13.8205,14.3373,13.8145,14.145,19300.0],["2005-09-02",13.9287,14.3012,13.9167,14.2411,15700.0],["2005-09-06",14.3373,14.7159,14.3373,14.6798,33200.0],["2005-09-07",14.6376,14.9816,14.5953,14.9695,37500.0],["2005-09-08",14.9695,15.0058,14.5712,14.6798,27400.0],["2005-09-09",14.5229,14.7583,14.0038,14.3961,68800.0],["2005-09-12",14.541,14.5712,13.7442,14.0339,47800.0],["2005-09-13",13.9374,13.9374,13.2915,13.5329,48200.0],["2005-09-14",13.5631,13.7684,12.8931,12.9233,62800.0],["2005-09-15",13.0199,13.3519,12.5249,12.5792,77500.0],["2005-09-16",12.7664,14.4625,12.7664,14.378,113900.0],["2005-09-19",14.0581,14.3116,13.7925,13.8951,57800.0],["2005-09-20",14.0339,14.2512,13.3458,13.4243,25900.0],["2005-09-21",13.4726,13.4726,12.8811,12.8811,33000.0],["2005-09-22",12.9776,13.0018,12.7724,12.7724,20300.0],["2005-09-23",12.7362,12.869,12.6819,12.8026,21100.0],["2005-09-26",12.7603,13.038,12.7603,13.038,16000.0],["2005-09-27",13.038,13.1647,12.8569,13.1104,14900.0],["2005-09-28",13.2311,13.2372,12.7965,12.9776,14200.0],["2005-09-29",13.0802,13.4122,12.8267,13.2613,32800.0],["2005-09-30",13.2975,13.2975,12.9233,12.9897,26400.0],["2005-10-03",13.0561,13.0682,12.8267,12.9474,17100.0],["2005-10-04",13.0018,13.1647,12.8328,12.9474,27400.0],["2005-10-05",12.8448,12.9233,12.7543,12.7543,20200.0],["2005-10-06",12.6879,13.0682,12.6879,12.9414,16700.0],["2005-10-07",13.0863,13.0863,12.869,12.9112,6500.0],["2005-10-10",12.8569,12.9776,12.8569,12.9052,8600.0],["2005-10-11",12.9354,12.9776,12.8569,12.869,12300.0],["2005-10-12",12.7483,12.9776,12.7483,12.8086,20000.0],["2005-10-13",12.8931,13.0199,12.8569,13.0199,14800.0],["2005-10-14",13.1285,13.1285,12.8629,12.9716,3200.0],["2005-10-17",12.8629,12.9655,12.8569,12.9595,14500.0],["2005-10-18",12.8629,12.9716,12.8629,12.9474,15500.0],["2005-10-19",12.9173,13.0078,12.8569,12.9776,60100.0],["2005-10-20",12.8509,13.0078,12.7664,12.8811,21100.0],["2005-10-21",12.8388,13.0621,12.8388,12.9595,11800.0],["2005-10-24",12.9837,13.2794,12.8629,13.2794,79600.0],["2005-10-25",13.1527,13.1708,12.7603,12.8569,10300.0],["2005-10-26",12.7483,13.3036,12.7483,12.8147,15700.0],["2005-10-27",12.7241,12.9655,12.6758,12.6758,16000.0],["2005-10-28",12.9112,13.3036,12.7784,13.3036,18400.0],["2005-10-31",13.3337,13.7261,12.9837,13.6235,18200.0],["2005-11-01",13.5812,13.7382,13.2734,13.4303,14500.0],["2005-11-02",13.5209,14.1426,13.5209,14.1426,13000.0],["2005-11-03",14.1426,14.4806,14.0219,14.4565,23400.0],["2005-11-04",14.4565,14.4565,14.209,14.2995,5800.0],["2005-11-07",14.3176,14.5048,14.2754,14.4987,6300.0],["2005-11-08",14.3237,14.4685,14.046,14.1547,4000.0],["2005-11-09",14.2392,14.5953,14.2392,14.4867,7600.0],["2005-11-10",14.4685,14.4867,14.1003,14.3659,11200.0],["2005-11-11",14.2271,14.4203,14.0279,14.1788,10800.0],["2005-11-14",14.3056,14.3056,14.0279,14.1064,14700.0],["2005-11-15",14.2392,14.2754,13.6537,13.7804,5600.0],["2005-11-16",13.6114,13.6476,13.1406,13.1406,25000.0],["2005-11-17",13.3096,13.7744,13.3096,13.6838,6200.0],["2005-11-18",14.0038,14.1667,13.8529,14.0943,14900.0],["2005-11-21",14.1547,14.2694,14.0219,14.2694,9900.0],["2005-11-22",14.2754,14.4203,14.2694,14.4021,6800.0],["2005-11-23",14.4323,14.4565,14.1607,14.4142,15800.0],["2005-11-25",14.1426,14.4806,14.1426,14.3901,4600.0],["2005-11-28",14.4867,14.4867,13.9374,13.9374,9300.0],["2005-11-29",14.1064,14.4867,13.9072,14.3056,14500.0],["2005-11-30",14.3358,14.4867,14.1788,14.2935,9700.0],["2005-12-01",14.4867,14.6496,14.1547,14.5531,10000.0],["2005-12-02",14.6074,14.7281,14.4444,14.71,9900.0],["2005-12-05",14.5048,14.5048,14.0822,14.1788,12100.0],["2005-12-06",14.3358,14.3478,13.9132,14.1305,13800.0],["2005-12-07",14.4642,14.4824,14.1002,14.1366,32900.0],["2005-12-08",14.0698,14.4096,14.0698,14.3065,4200.0],["2005-12-09",14.3065,14.4581,14.3065,14.3186,17700.0],["2005-12-12",14.2155,14.3732,14.1973,14.2822,15600.0],["2005-12-13",14.173,14.6159,14.173,14.6159,10400.0],["2005-12-14",14.4339,14.6523,14.264,14.4157,8300.0],["2005-12-15",14.3368,14.5188,14.0881,14.5188,19300.0],["2005-12-16",14.4824,14.4824,14.1973,14.4096,78700.0],["2005-12-19",14.2579,14.355,14.0031,14.1366,22000.0],["2005-12-20",14.1427,14.2215,13.997,14.0213,25500.0],["2005-12-21",14.1609,14.2943,14.1609,14.1973,5900.0],["2005-12-22",14.5188,14.5249,14.0638,14.4278,13800.0],["2005-12-23",14.3429,14.3489,14.1609,14.2761,4800.0],["2005-12-27",14.4096,14.5613,14.2579,14.2579,9300.0],["2005-12-28",14.4278,14.4278,14.1912,14.2579,9600.0],["2005-12-29",14.3611,14.5856,14.3186,14.3975,30900.0],["2005-12-30",14.2215,14.5613,13.9728,14.1912,37500.0],["2006-01-03",14.1184,14.1912,13.6937,13.7544,18600.0],["2006-01-04",13.6451,14.3732,13.4631,14.1427,21500.0],["2006-01-05",14.1973,14.3065,13.9364,13.9364,6600.0],["2006-01-06",14.082,14.2337,13.8029,14.1002,13100.0],["2006-01-09",14.2094,14.4035,13.8454,14.1548,23800.0],["2006-01-10",13.9606,14.4703,13.906,14.4642,9800.0],["2006-01-11",14.3368,14.5613,14.1305,14.4946,36700.0],["2006-01-12",15.0709,15.0709,14.3671,14.3853,19600.0],["2006-01-13",14.2579,14.3732,14.0092,14.3732,8900.0],["2006-01-17",14.4157,14.5613,14.4157,14.446,5900.0],["2006-01-18",14.5613,14.5795,14.3975,14.5613,7500.0],["2006-01-19",14.5613,14.5613,14.3671,14.531,4500.0],["2006-01-20",14.6462,14.6462,14.1609,14.1609,10500.0],["2006-01-23",14.3186,14.5492,14.0638,14.1062,12600.0],["2006-01-24",14.264,14.5552,14.2094,14.4703,26500.0],["2006-01-25",14.4703,14.4703,14.1366,14.3125,7800.0],["2006-01-26",14.3853,14.8404,13.5784,14.8404,33600.0],["2006-01-27",14.719,14.9739,14.7069,14.8647,18200.0],["2006-01-30",14.8646,14.9253,14.3429,14.7615,8600.0],["2006-01-31",14.3914,14.9071,14.3671,14.7312,16400.0],["2006-02-01",14.531,15.1134,14.2337,15.1134,28100.0],["2006-02-02",15.0952,15.3136,14.7312,15.1073,112700.0],["2006-02-03",15.1073,15.2651,15.1073,15.1741,13900.0],["2006-02-06",15.1134,15.259,15.1013,15.2348,29300.0],["2006-02-07",15.2166,15.2894,15.1195,15.1741,66900.0],["2006-02-08",15.2287,15.435,15.168,15.4107,6700.0],["2006-02-09",15.4228,15.5199,15.168,15.2954,15300.0],["2006-02-10",15.1559,15.8961,15.077,15.7626,40400.0],["2006-02-13",15.7626,15.9992,15.7019,15.9992,18500.0],["2006-02-14",16.1145,16.3086,15.8233,16.3086,29900.0],["2006-02-15",16.1388,16.4785,16.0174,16.4725,29800.0],["2006-02-16",16.3633,16.5453,16.163,16.5453,28900.0],["2006-02-17",16.6727,16.8304,16.4421,16.7576,78900.0],["2006-02-21",16.6605,16.7212,16.163,16.3815,23000.0],["2006-02-22",16.5331,16.5999,16.3208,16.4967,44600.0],["2006-02-23",16.3997,16.4421,16.0478,16.0963,51600.0],["2006-02-24",16.0235,16.0902,15.89,16.0356,25600.0],["2006-02-27",15.8475,16.066,15.8475,16.0235,17200.0],["2006-02-28",15.9021,16.0053,15.5563,15.7019,13100.0],["2006-03-01",15.5745,16.1327,15.4896,16.0781,27800.0],["2006-03-02",15.8475,16.0235,15.6352,16.0174,16400.0],["2006-03-03",15.9386,16.0781,15.6473,15.9022,27300.0],["2006-03-06",15.7929,15.9689,15.5442,15.8961,21800.0],["2006-03-07",15.9567,16.072,15.623,15.7687,20600.0],["2006-03-08",15.6898,16.1145,15.6898,16.1145,13600.0],["2006-03-09",15.8657,16.0356,15.532,15.532,27800.0],["2006-03-10",15.4774,15.9446,15.4714,15.8415,16600.0],["2006-03-13",15.9939,16.4266,15.8659,16.1462,20000.0],["2006-03-14",16.2072,16.2742,15.939,16.2742,18100.0],["2006-03-15",16.1645,16.3352,16.1645,16.262,13600.0],["2006-03-16",16.3961,16.5607,16.3596,16.4571,19900.0],["2006-03-17",16.5424,16.7618,16.3474,16.7436,111300.0],["2006-03-20",16.6217,16.9264,16.4571,16.9142,49800.0],["2006-03-21",16.7497,16.9569,16.7497,16.7497,35600.0],["2006-03-22",16.3413,16.8228,16.3413,16.5668,16700.0],["2006-03-23",16.39,16.7009,16.3779,16.5668,13900.0],["2006-03-24",16.579,16.8228,16.4693,16.7436,35800.0],["2006-03-27",16.8045,17.1885,16.7436,17.091,40500.0],["2006-03-28",17.1337,17.1337,16.7801,16.9447,37700.0],["2006-03-29",17.0727,17.1215,16.8472,17.1215,16900.0],["2006-03-30",17.1276,17.1276,16.8838,17.0118,9400.0],["2006-03-31",17.0666,17.2982,16.5241,17.2617,36100.0],["2006-04-03",17.1824,17.1824,16.5912,16.8594,13700.0],["2006-04-04",16.9142,16.963,16.4693,16.7314,16800.0],["2006-04-05",16.6521,17.2434,16.4998,17.1032,20200.0],["2006-04-06",17.2007,17.2068,16.7618,17.0666,9000.0],["2006-04-07",17.2678,17.2678,16.3291,16.39,18900.0],["2006-04-10",16.3291,16.7314,16.0792,16.3961,14900.0],["2006-04-11",16.2864,16.3718,15.8476,15.8537,17500.0],["2006-04-12",15.7318,15.872,15.5428,15.7561,18500.0],["2006-04-13",15.8902,15.9999,15.616,15.7074,19500.0],["2006-04-17",15.7318,16.134,15.0247,15.4879,67800.0],["2006-04-18",15.5489,16.2499,15.299,16.1036,27500.0],["2006-04-19",16.1645,16.7679,16.1097,16.7618,30500.0],["2006-04-20",16.5973,16.6765,16.1158,16.2986,16400.0],["2006-04-21",16.4571,16.4571,15.9817,16.2559,22700.0],["2006-04-24",16.195,16.3657,15.7318,15.7744,35500.0],["2006-04-25",15.6952,15.939,15.488,15.9268,19900.0],["2006-04-26",15.9573,16.3839,15.7318,16.2742,23200.0],["2006-04-27",16.2133,16.5912,16.006,16.3535,14400.0],["2006-04-28",16.2742,16.6399,15.9085,16.6339,20000.0],["2006-05-01",16.7009,16.8228,16.4144,16.579,30400.0],["2006-05-02",16.7558,16.8959,16.39,16.8106,12100.0],["2006-05-03",16.7679,16.8594,16.6704,16.7679,14300.0],["2006-05-04",16.5668,17.0179,16.5668,16.9996,18200.0],["2006-05-05",17.0361,17.0971,16.9813,17.0788,11000.0],["2006-05-08",16.8472,17.0666,16.8289,16.8289,3600.0],["2006-05-09",16.8167,16.8167,16.4998,16.4998,11800.0],["2006-05-10",16.4388,16.7558,16.2377,16.4327,24500.0],["2006-05-11",16.6095,16.6095,15.6647,15.6647,22100.0],["2006-05-12",15.5489,15.9939,15.5489,15.5855,24800.0],["2006-05-15",15.683,15.9817,15.3051,15.3112,26900.0],["2006-05-16",15.4148,16.1462,15.4148,15.8232,54400.0],["2006-05-17",15.8232,15.9024,15.3234,15.5245,26000.0],["2006-05-18",15.616,15.8476,15.5489,15.6099,22200.0],["2006-05-19",15.4758,15.9146,15.366,15.811,17100.0],["2006-05-22",15.75,16.2681,15.427,16.0731,29700.0],["2006-05-23",16.1523,16.2803,15.7074,15.7927,27500.0],["2006-05-24",15.5977,16.1462,15.3539,15.9451,42300.0],["2006-05-25",16.1462,16.4205,15.683,16.4205,21800.0],["2006-05-26",16.4205,16.4571,16.1706,16.4571,12000.0],["2006-05-30",16.2316,16.3535,15.744,15.9024,40600.0],["2006-05-31",15.7927,16.5546,15.7927,16.5119,97100.0],["2006-06-01",16.4571,16.9447,16.2864,16.9447,24700.0],["2006-06-02",16.9447,16.9813,16.518,16.9508,21300.0],["2006-06-05",16.7497,16.9813,16.3535,16.39,43300.0],["2006-06-06",16.2742,16.7558,15.9573,16.1462,24600.0],["2006-06-07",16.085,16.8136,15.9687,16.5687,39500.0],["2006-06-08",16.3667,16.8198,16.085,16.7891,59100.0],["2006-06-09",16.5687,16.7402,16.385,16.4524,9900.0],["2006-06-12",16.5075,16.5075,15.834,15.834,17900.0],["2006-06-13",15.7238,16.1462,15.7238,15.7421,18100.0],["2006-06-14",15.987,15.987,15.6013,15.7115,15000.0],["2006-06-15",15.7054,16.5075,15.7054,16.4218,17600.0],["2006-06-16",16.3422,16.385,15.8646,15.9013,142800.0],["2006-06-19",15.8217,15.8646,15.4605,15.4605,13400.0],["2006-06-20",15.3992,15.7115,15.2768,15.2768,33700.0],["2006-06-21",15.1604,15.6074,15.0992,15.6074,20800.0],["2006-06-22",15.485,15.6625,15.338,15.6564,12600.0],["2006-06-23",15.5094,15.6748,15.289,15.5033,23400.0],["2006-06-26",15.6197,15.8646,15.485,15.8646,30500.0],["2006-06-27",15.9442,16.0972,15.5646,15.5646,38800.0],["2006-06-28",15.6686,15.8952,15.5278,15.8952,9900.0],["2006-06-29",16.0605,16.4769,16.0238,16.3544,41100.0],["2006-06-30",16.434,16.7646,16.3115,16.7646,260400.0],["2006-07-03",16.336,16.5197,16.0054,16.0789,63700.0],["2006-07-05",15.9197,16.5503,15.7482,16.5075,36000.0],["2006-07-06",16.4279,16.532,16.1095,16.1646,15600.0],["2006-07-07",15.8952,16.3483,15.8156,15.8585,25800.0],["2006-07-10",15.7972,16.1462,15.7972,15.9013,35600.0],["2006-07-11",15.8646,16.1952,15.6442,16.1401,35100.0],["2006-07-12",16.0605,16.2626,15.5339,15.5462,24500.0],["2006-07-13",15.5094,15.8278,15.1849,15.1911,43000.0],["2006-07-14",15.1788,15.2829,14.94,15.0992,25900.0],["2006-07-17",15.0012,15.2033,14.8114,14.8114,12700.0],["2006-07-18",14.9706,15.2829,14.8175,15.0563,53800.0],["2006-07-19",14.9523,15.638,14.7502,15.5156,71500.0],["2006-07-20",15.6197,15.6197,15.0257,15.0625,20800.0],["2006-07-21",14.9706,15.0318,14.5849,14.7257,25900.0],["2006-07-24",14.7686,15.436,14.7012,15.3809,20900.0],["2006-07-25",15.4176,15.6931,15.1482,15.4972,19300.0],["2006-07-26",15.1911,15.9013,15.0686,15.4911,19800.0],["2006-07-27",15.3931,15.4666,15.0625,15.2217,41100.0],["2006-07-28",15.2768,15.687,15.087,15.4788,18500.0],["2006-07-31",15.1788,15.338,15.087,15.2033,125200.0],["2006-08-01",15.038,15.1666,14.9094,14.989,43400.0],["2006-08-02",15.1298,15.3135,14.9767,15.1176,16400.0],["2006-08-03",15.0625,15.5829,15.0196,15.5829,19100.0],["2006-08-04",15.5278,15.8768,15.0808,15.4666,41200.0],["2006-08-07",15.289,15.436,15.0012,15.0441,14600.0],["2006-08-08",15.1604,15.5094,14.9155,14.9155,34500.0],["2006-08-09",15.0686,15.3013,14.4134,14.4624,22200.0],["2006-08-10",14.3889,14.7563,14.3277,14.493,19500.0],["2006-08-11",14.4134,14.4134,14.2359,14.3216,25500.0],["2006-08-14",14.4134,14.5543,14.1073,14.1134,15600.0],["2006-08-15",14.3216,14.8237,14.2175,14.8237,34200.0],["2006-08-16",14.8482,14.9645,14.6828,14.842,9000.0],["2006-08-17",14.842,14.9523,14.7747,14.8359,25200.0],["2006-08-18",14.9523,15.1543,14.8788,15.1053,15700.0],["2006-08-21",15.0992,15.1543,14.9645,15.0992,18900.0],["2006-08-22",15.0931,15.1849,14.9216,14.9767,5600.0],["2006-08-23",15.038,15.1727,14.3767,14.4257,14500.0],["2006-08-24",14.4134,14.5114,14.3277,14.4808,15100.0],["2006-08-25",14.5971,14.5971,14.4196,14.4992,16600.0],["2006-08-28",14.3828,14.7441,14.3828,14.7196,9700.0],["2006-08-29",14.8175,15.1176,14.4134,15.1114,20000.0],["2006-08-30",15.0747,15.3931,15.0074,15.3135,18800.0],["2006-08-31",15.3747,15.485,15.0441,15.0808,24200.0],["2006-09-01",15.0319,15.1604,14.9829,15.0625,22600.0],["2006-09-05",15.1788,15.3564,15.087,15.3319,14300.0],["2006-09-06",15.2642,15.3442,15.2088,15.215,41200.0],["2006-09-07",15.1104,15.2334,15.012,15.012,37000.0],["2006-09-08",15.0181,15.0366,15.012,15.0181,7000.0],["2006-09-11",14.9504,15.012,14.7659,14.772,18900.0],["2006-09-12",14.8089,15.2704,14.7659,15.2581,46700.0],["2006-09-13",15.3319,15.3319,15.1104,15.1965,34900.0],["2006-09-14",15.0612,15.4426,15.0243,15.3811,40800.0],["2006-09-15",15.498,15.5042,15.1904,15.2581,76400.0],["2006-09-18",15.1658,15.3257,15.0858,15.1535,5900.0],["2006-09-19",15.1965,15.3134,15.1165,15.2334,41400.0],["2006-09-20",15.4057,15.6026,15.3134,15.4303,39100.0],["2006-09-21",15.5349,15.6334,15.1965,15.2704,32400.0],["2006-09-22",15.1781,15.258,14.7966,14.8766,33600.0],["2006-09-25",14.852,15.3073,14.8274,15.1412,87200.0],["2006-09-26",15.2396,15.5226,15.2396,15.4426,11600.0],["2006-09-27",15.3073,15.6764,15.3073,15.5042,19100.0],["2006-09-28",15.6087,15.6764,15.4488,15.4734,21500.0],["2006-09-29",15.5349,15.6826,15.2088,15.2273,30300.0],["2006-10-02",15.215,15.4119,15.055,15.1412,62700.0],["2006-10-03",15.0366,15.3688,15.012,15.2827,42000.0],["2006-10-04",15.2211,15.7995,15.2211,15.7503,62800.0],["2006-10-05",15.8241,15.8364,15.6703,15.7195,25700.0],["2006-10-06",15.6026,15.8548,15.4857,15.7256,8000.0],["2006-10-09",15.6826,15.7749,15.6026,15.7749,10800.0],["2006-10-10",15.8487,15.984,15.7318,15.984,12000.0],["2006-10-11",15.984,15.9963,15.7687,15.9717,43500.0],["2006-10-12",15.8794,16.1194,15.8548,16.1194,45500.0],["2006-10-13",16.0825,16.2794,15.9594,16.2178,23400.0],["2006-10-16",16.1194,16.3163,16.0948,16.3163,29700.0],["2006-10-17",16.1625,16.2855,15.9164,16.0579,18800.0],["2006-10-18",16.1748,16.2978,15.6887,15.701,29700.0],["2006-10-19",15.7441,16.1071,15.7379,15.9902,19500.0],["2006-10-20",16.0825,16.0825,15.4488,15.5595,41900.0],["2006-10-23",15.4303,15.7749,15.1042,15.7072,14300.0],["2006-10-24",15.6457,15.7072,15.5411,15.5903,6400.0],["2006-10-25",15.7133,15.9656,15.2457,15.6703,21900.0],["2006-10-26",15.6272,16.0087,15.5964,15.984,33200.0],["2006-10-27",15.8979,16.0025,15.7995,15.8487,11900.0],["2006-10-30",15.7872,16.0148,15.7441,15.984,9000.0],["2006-10-31",15.9963,16.0025,15.8794,15.9963,15500.0],["2006-11-01",15.9164,15.9963,15.2027,15.3134,25300.0],["2006-11-02",15.2211,15.4611,15.0735,15.2642,26700.0],["2006-11-03",15.3503,15.6887,15.2703,15.6456,20700.0],["2006-11-06",15.701,16.0148,15.658,15.9656,23000.0],["2006-11-07",15.8425,15.9902,15.6887,15.6887,37500.0],["2006-11-08",15.4549,16.2978,15.3996,16.2732,26600.0],["2006-11-09",16.304,16.3347,15.861,16.1194,19100.0],["2006-11-10",15.9779,16.2917,15.8548,16.2671,21900.0],["2006-11-13",16.2732,16.3778,16.2363,16.2794,12700.0],["2006-11-14",16.2055,16.5993,16.1625,16.5747,27500.0],["2006-11-15",16.5808,17.1038,16.5439,17.0423,26100.0],["2006-11-16",16.9315,17.1899,16.8331,17.1161,14700.0],["2006-11-17",17.073,17.1715,17.0607,17.1653,17000.0],["2006-11-20",17.0423,17.1653,17.0423,17.0669,39900.0],["2006-11-21",17.073,17.0976,16.993,17.073,16100.0],["2006-11-22",17.1222,17.1407,16.9561,17.0238,5500.0],["2006-11-24",16.9008,17.073,16.8577,16.8946,7900.0],["2006-11-27",16.9438,17.0053,15.9963,16.0825,25100.0],["2006-11-28",16.0702,16.3963,16.021,16.2363,16500.0],["2006-11-29",16.3532,16.7408,16.3532,16.6423,12200.0],["2006-11-30",16.587,16.6731,16.4578,16.6362,22800.0],["2006-12-01",16.6423,16.6423,15.9471,16.2424,37200.0],["2006-12-04",16.3286,16.6239,16.304,16.6177,22500.0],["2006-12-05",16.6977,16.8515,16.667,16.7346,17300.0],["2006-12-06",16.7223,16.8397,16.3206,16.4133,34700.0],["2006-12-07",16.3144,16.4133,16.2032,16.2835,17500.0],["2006-12-08",16.2155,16.2588,15.9375,15.9498,13400.0],["2006-12-11",16.0425,16.0981,15.956,16.0981,25100.0],["2006-12-12",16.0734,16.129,15.7953,16.1105,30000.0],["2006-12-13",16.1599,16.2712,16.0672,16.1167,9200.0],["2006-12-14",16.129,16.1537,16.0919,16.0919,62100.0],["2006-12-15",16.0981,16.197,16.0549,16.0549,60700.0],["2006-12-18",16.1043,16.1167,15.5914,15.6347,14300.0],["2006-12-19",15.5667,15.9189,15.5667,15.888,47100.0],["2006-12-20",15.9745,16.2341,15.9622,16.1167,35700.0],["2006-12-21",16.1043,16.3762,16.0981,16.37,70700.0],["2006-12-22",16.3144,16.4998,16.3144,16.3948,18800.0],["2006-12-26",16.3948,16.8088,16.3948,16.7779,29000.0],["2006-12-27",16.9447,17.1487,16.9447,17.1487,20100.0],["2006-12-28",17.1363,17.1487,16.9015,17.0498,51200.0],["2006-12-29",17.1116,17.1116,16.6852,16.815,60800.0],["2007-01-03",17.0065,17.2043,16.6914,16.9818,25000.0],["2007-01-04",16.988,17.2476,16.8212,17.2105,25100.0],["2007-01-05",17.2167,17.2167,16.4256,16.4936,22500.0],["2007-01-08",16.438,16.5801,16.024,16.2032,16100.0],["2007-01-09",16.1785,16.4566,15.9127,16.3762,18100.0],["2007-01-10",16.3577,16.4009,16.2032,16.3453,16200.0],["2007-01-11",16.3082,16.8211,16.2403,16.7346,14900.0],["2007-01-12",16.8521,16.8521,16.5554,16.6852,16000.0],["2007-01-16",16.6852,16.6852,16.2279,16.3268,31100.0],["2007-01-17",16.2217,16.3515,15.8077,15.8757,53400.0],["2007-01-18",15.8571,15.8571,15.2021,15.5111,67900.0],["2007-01-19",15.3998,15.9931,15.2762,15.9807,29800.0],["2007-01-22",15.9745,15.9992,15.6717,15.9004,17900.0],["2007-01-23",15.8695,16.129,15.8695,16.0302,17100.0],["2007-01-24",16.0363,16.1414,15.9066,16.0981,13400.0],["2007-01-25",16.1476,16.1723,15.7459,15.8942,56200.0],["2007-01-26",16.0734,16.129,15.9066,16.129,18000.0],["2007-01-29",16.1167,16.3453,15.9931,16.1599,21400.0],["2007-01-30",16.1785,16.611,15.9931,16.611,70300.0],["2007-01-31",16.5678,16.6852,16.4936,16.6605,54100.0],["2007-02-01",16.6481,16.6481,16.4009,16.4565,22300.0],["2007-02-02",16.5307,16.5616,16.2464,16.4133,76000.0],["2007-02-05",16.4874,16.4874,16.0487,16.1661,17500.0],["2007-02-06",16.4318,16.4318,15.8448,15.9684,43500.0],["2007-02-07",16.0116,16.0672,15.8509,15.9251,76200.0],["2007-02-08",15.9189,16.1846,15.8386,16.1661,15900.0],["2007-02-09",16.0734,16.2032,15.888,15.9931,23900.0],["2007-02-12",15.8633,16.0919,15.8015,16.0796,34900.0],["2007-02-13",16.1476,16.1476,15.8695,16.0487,24800.0],["2007-02-14",16.0796,16.0796,15.6408,15.6841,26400.0],["2007-02-15",15.8324,15.9127,15.6964,15.7582,51100.0],["2007-02-16",15.7891,15.9127,15.6038,15.8262,44400.0],["2007-02-20",15.7953,15.9993,15.5543,15.9993,49600.0],["2007-02-21",15.8942,15.9375,15.6779,15.7706,29300.0],["2007-02-22",15.7212,15.8695,15.5914,15.8448,44800.0],["2007-02-23",15.8818,15.8818,15.6223,15.6656,26300.0],["2007-02-26",15.7521,15.7521,15.2515,15.4554,23700.0],["2007-02-27",15.2824,15.3751,14.6768,14.9549,117000.0],["2007-02-28",15.0476,15.3504,15.0476,15.0661,68000.0],["2007-03-01",14.9549,15.2639,14.8313,14.9549,88300.0],["2007-03-02",14.8745,15.0599,14.6644,14.6706,77200.0],["2007-03-05",14.5223,15.0043,14.5223,14.5594,72600.0],["2007-03-06",14.7077,15.1094,14.6212,15.0476,23700.0],["2007-03-07",15.097,15.1526,14.5408,14.8066,32800.0],["2007-03-08",14.8931,14.8931,14.547,14.5965,30800.0],["2007-03-09",14.5347,14.8313,14.5347,14.7819,33600.0],["2007-03-12",14.6583,15.0352,14.5223,14.8807,24700.0],["2007-03-13",14.72,14.72,14.1701,14.2751,55500.0],["2007-03-14",14.238,14.5038,14.238,14.4358,52200.0],["2007-03-15",14.4234,14.7139,14.4111,14.7077,45100.0],["2007-03-16",14.7015,14.7386,14.3122,14.5779,102200.0],["2007-03-19",14.51,14.7077,14.4296,14.6583,29400.0],["2007-03-20",14.6023,15.0187,14.447,15.0124,22200.0],["2007-03-21",14.7887,15.3293,14.5837,15.3293,30700.0],["2007-03-22",15.4101,15.4785,15.0994,15.2672,24300.0],["2007-03-23",15.2237,15.2237,14.9752,15.0684,17200.0],["2007-03-26",15.0435,15.0435,14.7825,14.9627,9500.0],["2007-03-27",14.8882,14.913,14.5029,14.6645,36600.0],["2007-03-28",14.5588,14.7515,14.5278,14.6645,17500.0],["2007-03-29",14.8198,14.8633,14.5278,14.7825,17500.0],["2007-03-30",14.6583,14.9068,14.4843,14.708,44000.0],["2007-04-02",14.708,14.7887,14.6769,14.7142,19500.0],["2007-04-03",14.7515,15.1616,14.5091,14.5837,127200.0],["2007-04-04",14.7018,14.8571,14.6023,14.6583,36400.0],["2007-04-05",14.6272,14.8509,14.5588,14.7887,19000.0],["2007-04-09",14.8509,14.8757,14.3786,14.3786,34400.0],["2007-04-10",14.3848,14.5216,14.3848,14.3973,16400.0],["2007-04-11",14.4718,14.4781,14.1487,14.1674,22900.0],["2007-04-12",14.1363,14.3227,14.1363,14.2979,72400.0],["2007-04-13",14.3476,14.3476,14.2544,14.3227,38300.0],["2007-04-16",14.2916,14.5837,14.2606,14.5713,73500.0],["2007-04-17",14.5278,14.5526,14.3662,14.4532,19000.0],["2007-04-18",14.36,14.5713,14.2916,14.3849,27200.0],["2007-04-19",14.3227,14.3538,14.1239,14.1984,32000.0],["2007-04-20",14.4283,14.4283,14.1549,14.3911,44400.0],["2007-04-23",14.4097,14.4097,14.1612,14.2419,15600.0],["2007-04-24",14.2295,14.2916,14.0928,14.1487,18500.0],["2007-04-25",14.0742,14.3041,14.0742,14.1674,10000.0],["2007-04-26",14.1363,14.2792,13.7635,14.0679,60600.0],["2007-04-27",14.1363,14.1363,13.751,13.9561,40400.0],["2007-04-30",13.8877,13.8877,13.2974,13.3161,51700.0],["2007-05-01",13.3347,13.8256,13.285,13.6703,85400.0],["2007-05-02",13.7324,14.0369,13.546,14.0369,39000.0],["2007-05-03",14.0742,14.2668,13.981,14.1425,82900.0],["2007-05-04",14.2295,14.2357,14.1239,14.1922,22600.0],["2007-05-07",14.0431,14.2419,14.0058,14.2047,16500.0],["2007-05-08",14.1052,14.1425,14.0307,14.1239,25700.0],["2007-05-09",14.0058,14.2295,14.0058,14.1239,13800.0],["2007-05-10",14.0182,14.1114,13.6516,13.7013,57600.0],["2007-05-11",13.8815,14.0866,13.8194,14.0369,69000.0],["2007-05-14",14.0928,14.0928,13.7075,13.8008,41600.0],["2007-05-15",13.6703,14.0431,13.6703,13.7324,66900.0],["2007-05-16",14.0431,14.0431,13.7573,13.9312,37800.0],["2007-05-17",13.9499,14.0182,13.7946,13.925,23900.0],["2007-05-18",13.981,13.981,13.6765,13.8318,25600.0],["2007-05-21",13.6951,13.9312,13.6951,13.8691,13400.0],["2007-05-22",13.7883,14.0493,13.6889,14.0058,7700.0],["2007-05-23",13.9126,14.0928,13.9002,14.0369,212900.0],["2007-05-24",14.0679,14.1052,13.9312,13.9934,77100.0],["2007-05-25",13.7883,14.5464,13.7573,13.9934,67100.0],["2007-05-29",13.9872,14.0866,13.9685,14.0431,40200.0],["2007-05-30",13.894,14.1239,13.894,14.1052,34500.0],["2007-05-31",14.0928,14.1922,14.012,14.0742,32300.0],["2007-06-01",14.1363,14.4159,14.1363,14.3724,87600.0],["2007-06-04",14.3227,14.4346,14.2979,14.4159,68700.0],["2007-06-05",14.3724,14.447,14.3227,14.3538,104200.0],["2007-06-06",14.2913,14.4288,14.2788,14.4163,110900.0],["2007-06-07",14.3413,14.385,14.31,14.3225,64600.0],["2007-06-08",14.2476,14.5538,14.2476,14.5538,24000.0],["2007-06-11",14.4663,14.56,14.3163,14.3913,15900.0],["2007-06-12",14.2538,14.4225,14.0101,14.0538,22100.0],["2007-06-13",14.1163,14.4975,14.1038,14.46,26700.0],["2007-06-14",14.3288,14.5163,14.2913,14.2975,22500.0],["2007-06-15",14.6037,14.685,14.3163,14.4975,83100.0],["2007-06-18",14.4788,14.785,14.31,14.5975,27400.0],["2007-06-19",14.4788,14.6662,14.3913,14.6662,17200.0],["2007-06-20",14.635,14.735,14.2101,14.2226,27700.0],["2007-06-21",14.1851,14.235,14.0288,14.1788,38400.0],["2007-06-22",14.1226,14.2726,14.0538,14.2726,173000.0],["2007-06-25",14.2101,14.6287,14.0976,14.1413,45100.0],["2007-06-26",14.26,14.3163,13.9976,14.0976,37000.0],["2007-06-27",13.9663,14.2538,13.9663,14.1851,143200.0],["2007-06-28",14.1601,14.3663,14.1413,14.2163,38000.0],["2007-06-29",14.2663,14.2975,13.9601,13.9726,74700.0],["2007-07-02",14.0788,14.3913,14.0538,14.1163,62500.0],["2007-07-03",14.1038,14.1851,14.0601,14.1413,9400.0],["2007-07-05",14.1226,14.2538,13.9476,14.1288,30200.0],["2007-07-06",14.0976,14.2163,14.0413,14.1976,4000.0],["2007-07-09",14.1788,14.2226,13.8726,14.0663,63800.0],["2007-07-10",13.9351,13.9476,13.6414,13.7976,97300.0],["2007-07-11",13.7601,13.7976,13.7226,13.7601,40600.0],["2007-07-12",13.8726,13.9976,13.7476,13.9851,48000.0],["2007-07-13",13.9663,14.1226,13.8289,14.0413,99100.0],["2007-07-16",14.0288,14.1601,13.8101,13.8914,163600.0],["2007-07-17",13.8914,14.1413,13.8914,14.1163,81900.0],["2007-07-18",13.9976,14.0101,13.8414,13.9851,71100.0],["2007-07-19",14.0601,14.1351,14.0601,14.0851,28400.0],["2007-07-20",14.0538,14.1851,13.6539,13.6789,144600.0],["2007-07-23",13.7101,13.9788,13.5602,13.5664,26500.0],["2007-07-24",13.4414,13.7289,12.8853,12.9228,50900.0],["2007-07-25",12.879,13.1227,12.7978,12.9915,31100.0],["2007-07-26",13.004,13.004,12.3104,12.6666,43400.0],["2007-07-27",12.3854,12.7541,12.2229,12.3541,83700.0],["2007-07-30",12.3604,12.5416,12.1979,12.4791,110100.0],["2007-07-31",12.6041,12.6853,12.4791,12.6353,97300.0],["2007-08-01",12.5228,12.9915,12.4978,12.829,147300.0],["2007-08-02",12.879,13.1227,12.4979,13.079,234900.0],["2007-08-03",12.9728,13.0165,12.6603,12.7416,137800.0],["2007-08-06",12.7791,12.8728,12.6541,12.804,103600.0],["2007-08-07",12.7041,13.104,12.6978,12.9415,92500.0],["2007-08-08",13.0852,13.9476,13.0665,13.6227,114300.0],["2007-08-09",13.5102,14.0976,13.5039,13.7539,55800.0],["2007-08-10",13.5602,14.3225,13.129,13.7226,109900.0],["2007-08-13",13.9289,14.3663,13.1977,13.2727,40100.0],["2007-08-14",13.304,13.4977,13.1102,13.1852,32700.0],["2007-08-15",13.1602,13.9663,13.1602,13.6539,96000.0],["2007-08-16",13.6539,14.5288,13.6539,14.4288,247300.0],["2007-08-17",14.8912,16.2472,14.8912,15.2911,195300.0],["2007-08-20",15.3161,15.3161,14.5475,14.7975,38300.0],["2007-08-21",14.8412,15.2974,14.5662,14.9787,41400.0],["2007-08-22",15.2786,15.6161,15.1724,15.4536,83800.0],["2007-08-23",15.5161,15.5161,14.785,14.8162,92300.0],["2007-08-24",14.7975,14.9974,14.485,14.785,44900.0],["2007-08-27",14.7475,14.7475,14.26,14.285,31400.0],["2007-08-28",14.2163,14.2163,13.8726,13.8851,23300.0],["2007-08-29",13.9413,14.2225,13.7414,14.1851,35600.0],["2007-08-30",13.9913,14.1788,13.8414,13.8601,25700.0],["2007-08-31",14.0913,14.2413,13.8101,13.9976,35800.0],["2007-09-04",13.8476,14.2413,13.8414,14.1413,19600.0],["2007-09-05",14.1036,14.2984,13.8271,13.8271,18500.0],["2007-09-06",13.8271,14.0408,13.8208,13.8711,22000.0],["2007-09-07",13.7391,13.8522,13.5757,13.582,27800.0],["2007-09-10",13.6008,13.7956,13.4123,13.5882,15400.0],["2007-09-11",13.9276,14.047,13.5694,14.0031,38700.0],["2007-09-12",13.9213,13.9465,13.6385,13.7077,15700.0],["2007-09-13",13.6825,14.0156,13.6637,13.7956,7500.0],["2007-09-14",13.6699,14.0093,13.6699,13.9716,22100.0],["2007-09-17",13.9528,13.9528,13.7139,13.7642,14800.0],["2007-09-18",13.8082,14.8012,13.8082,14.8012,54400.0],["2007-09-19",14.9144,15.1972,14.3487,15.1783,41900.0],["2007-09-20",15.1029,15.1784,14.7635,14.8515,27300.0],["2007-09-21",14.9898,15.0841,14.6944,14.7698,72000.0],["2007-09-24",14.7384,14.8452,14.2356,14.3236,26800.0],["2007-09-25",14.2167,14.2984,13.9528,14.0345,66900.0],["2007-09-26",14.1539,14.4179,14.0533,14.2545,27300.0],["2007-09-27",14.3487,14.4556,14.135,14.3487,29000.0],["2007-09-28",14.3676,14.443,13.9591,13.9968,34800.0],["2007-10-01",14.0848,14.5059,13.9968,14.4241,43300.0],["2007-10-02",14.4681,14.7384,14.399,14.5059,36100.0],["2007-10-03",14.3927,14.6881,14.047,14.047,25900.0],["2007-10-04",14.4241,14.4556,14.0848,14.4556,22700.0],["2007-10-05",14.6504,14.7258,14.4179,14.619,54600.0],["2007-10-08",14.5561,14.7258,14.5561,14.7258,22300.0],["2007-10-09",14.7573,14.8892,14.5813,14.8264,48900.0],["2007-10-10",14.8075,14.9709,14.7824,14.9584,86300.0],["2007-10-11",15.0149,15.0841,14.7761,14.9081,31500.0],["2007-10-12",14.8955,15.0841,14.7698,14.8955,40100.0],["2007-10-15",14.8767,14.8767,13.9842,14.0156,39600.0],["2007-10-16",13.9968,14.0156,13.8522,13.9716,22100.0],["2007-10-17",14.1036,14.1413,13.6448,13.9968,34700.0],["2007-10-18",13.9214,13.9779,13.6951,13.9402,27100.0],["2007-10-19",13.9402,13.9402,13.318,13.3557,42100.0],["2007-10-22",13.274,13.6385,13.2614,13.5694,30300.0],["2007-10-23",13.6511,13.6511,13.2426,13.5631,21000.0],["2007-10-24",13.4311,13.45,13.1169,13.3871,35600.0],["2007-10-25",13.5317,13.7768,13.2551,13.5505,85200.0],["2007-10-26",13.8648,14.047,13.5757,14.047,27400.0],["2007-10-29",14.091,14.1099,13.8774,13.9591,21300.0],["2007-10-30",13.8773,13.9025,13.6385,13.6825,38200.0],["2007-10-31",13.7642,13.8899,13.4751,13.8899,27300.0],["2007-11-01",13.6762,13.6762,12.9849,13.0729,103700.0],["2007-11-02",13.2174,13.4688,12.9723,13.098,42200.0],["2007-11-05",12.9283,13.0854,12.5889,12.9786,50700.0],["2007-11-06",13.01,13.318,12.9346,13.318,81300.0],["2007-11-07",13.1294,13.1986,12.8215,12.8466,53400.0],["2007-11-08",12.9597,13.494,12.8843,13.4248,39000.0],["2007-11-09",13.2174,13.7014,13.2048,13.6071,38300.0],["2007-11-12",13.6197,14.0408,13.4625,13.8899,27800.0],["2007-11-13",14.0219,14.2859,13.4688,14.2859,56500.0],["2007-11-14",14.399,14.399,13.7642,14.0785,44500.0],["2007-11-15",13.9842,14.0973,13.6385,13.7202,15900.0],["2007-11-16",13.7516,13.7516,13.274,13.7202,162500.0],["2007-11-19",13.5505,13.6448,13.362,13.5254,82800.0],["2007-11-20",13.494,13.5128,13.1043,13.5128,69300.0],["2007-11-21",13.3808,13.6197,13.3557,13.5568,18900.0],["2007-11-23",13.6888,13.8271,13.6259,13.8208,10000.0],["2007-11-26",13.8082,13.8082,13.0854,13.1231,24100.0],["2007-11-27",13.1671,13.4185,12.9912,13.0289,52800.0],["2007-11-28",13.1986,13.9025,13.1986,13.9025,53200.0],["2007-11-29",13.8899,13.8899,13.318,13.318,74800.0],["2007-11-30",13.538,13.7202,13.2111,13.3305,71500.0],["2007-12-03",13.3808,13.3808,12.8592,12.8717,20100.0],["2007-12-04",12.7838,12.7838,12.5701,12.6643,48700.0],["2007-12-05",12.968,13.1767,12.8857,13.1704,36000.0],["2007-12-06",13.1198,13.4045,12.9933,13.2779,43400.0],["2007-12-07",13.3412,13.3412,13.1325,13.221,16800.0],["2007-12-10",13.2273,13.2843,12.9806,13.0186,33700.0],["2007-12-11",13.1071,13.2653,12.93,12.968,87200.0],["2007-12-12",13.0692,13.1008,12.911,13.0123,51100.0],["2007-12-13",12.8731,12.9553,12.6643,12.7719,52700.0],["2007-12-14",12.7149,13.0439,12.5125,12.5188,47500.0],["2007-12-17",12.4746,12.6896,12.386,12.5062,29100.0],["2007-12-18",12.6327,13.0629,12.2848,13.0376,38200.0],["2007-12-19",13.0249,13.3855,12.9174,13.3412,72700.0],["2007-12-20",13.4045,13.4045,12.8098,13.1641,62500.0],["2007-12-21",13.4234,13.7208,13.3855,13.7208,165900.0],["2007-12-24",13.7018,13.7271,12.8225,13.7271,21000.0],["2007-12-26",13.5373,13.8156,13.5373,13.8093,33500.0],["2007-12-27",13.784,13.7967,12.93,12.9616,25800.0],["2007-12-28",13.1641,13.1641,12.4619,12.4872,33900.0],["2007-12-31",12.4493,12.7402,12.057,12.2089,52800.0],["2008-01-02",12.076,12.3038,11.7914,11.8989,75600.0],["2008-01-03",11.9495,12.2152,11.6016,11.6016,29600.0],["2008-01-04",11.6016,11.8989,10.9184,11.3422,60700.0],["2008-01-07",11.3739,11.7724,11.3549,11.4877,110500.0],["2008-01-08",11.3359,11.5826,10.988,11.0512,98000.0],["2008-01-09",11.0006,11.1208,10.7476,11.0323,167200.0],["2008-01-10",10.8298,11.4055,10.8045,11.3802,65000.0],["2008-01-11",11.2537,11.4814,11.0196,11.0449,47100.0],["2008-01-14",11.1525,11.1967,10.8488,10.9437,22400.0],["2008-01-15",10.8109,11.0892,10.3554,10.9121,80400.0],["2008-01-16",10.9058,11.6206,10.9058,11.2031,68800.0],["2008-01-17",11.2663,11.3106,10.9817,11.0006,31000.0],["2008-01-18",10.9311,11.3296,10.1403,10.2858,73700.0],["2008-01-22",10.0707,11.1714,9.9948,10.8045,59800.0],["2008-01-23",10.5325,11.7028,10.5325,11.5383,75200.0],["2008-01-24",11.5826,12.0444,11.26,11.9052,70100.0],["2008-01-25",11.8799,12.1203,11.1714,11.1714,75400.0],["2008-01-28",11.1714,11.8546,11.1714,11.7914,36000.0],["2008-01-29",11.9811,12.1013,11.3549,12.095,29700.0],["2008-01-30",12.133,12.4619,12.0191,12.1709,76000.0],["2008-01-31",11.5889,11.5953,10.1973,11.2916,294400.0],["2008-02-01",11.3106,11.4751,10.8615,11.4498,146900.0],["2008-02-04",11.3739,11.3739,10.8362,11.1335,82200.0],["2008-02-05",10.8678,11.1208,10.8678,11.007,229700.0],["2008-02-06",11.0766,11.2347,10.7666,10.7856,213700.0],["2008-02-07",10.7539,11.1208,10.7539,11.0702,98400.0],["2008-02-08",11.0006,11.0765,10.8804,10.9437,78000.0],["2008-02-11",10.9437,11.0892,10.8868,11.007,63100.0],["2008-02-12",11.0386,11.1904,10.9247,11.1145,94800.0],["2008-02-13",11.1208,11.3549,11.0955,11.1967,50600.0],["2008-02-14",11.2474,11.2474,10.8615,10.8741,50300.0],["2008-02-15",10.8172,10.9753,10.7539,10.8741,66800.0],["2008-02-19",10.9943,11.1019,10.7856,10.9121,64400.0],["2008-02-20",10.8551,11.1461,10.7856,11.0196,165100.0],["2008-02-21",11.1208,11.1967,10.9058,10.9058,64800.0],["2008-02-22",10.9437,11.0829,10.6464,11.0576,67200.0],["2008-02-25",11.0829,11.3739,10.7666,11.3486,49200.0],["2008-02-26",11.2473,11.6142,11.2094,11.3549,48400.0],["2008-02-27",11.222,11.4688,11.0133,11.0639,38600.0],["2008-02-28",10.9943,11.1525,10.7539,10.7982,115700.0],["2008-02-29",10.659,10.9311,10.5958,10.6717,75300.0],["2008-03-03",10.7033,10.7033,10.3111,10.5452,90900.0],["2008-03-04",10.4123,10.4819,10.172,10.3934,70600.0],["2008-03-05",10.5081,10.5081,10.1766,10.2531,71600.0],["2008-03-06",10.2021,10.3296,10.0299,10.049,82700.0],["2008-03-07",9.9534,10.4444,9.9534,10.2467,102100.0],["2008-03-10",10.2467,10.2913,10.1383,10.2021,55000.0],["2008-03-11",10.489,11.0374,10.387,11.0374,52500.0],["2008-03-12",11.0692,11.1649,10.6357,10.6548,49400.0],["2008-03-13",10.5081,11.2031,10.3806,10.9864,46300.0],["2008-03-14",11.1011,11.1011,10.6867,10.7185,81100.0],["2008-03-17",10.4252,11.0692,10.4252,10.7504,33100.0],["2008-03-18",11.031,11.3689,10.8525,11.3626,62800.0],["2008-03-19",11.3817,11.3817,11.0246,11.0246,55900.0],["2008-03-20",11.1713,11.6941,10.7696,11.6941,202200.0],["2008-03-24",11.7388,12.268,11.6304,11.9619,38900.0],["2008-03-25",11.9811,11.9811,11.4773,11.9237,62800.0],["2008-03-26",11.8918,11.8918,11.5666,11.8025,34300.0],["2008-03-27",11.8535,11.8918,11.4773,11.5793,23400.0],["2008-03-28",11.6176,11.6176,11.1713,11.2478,49600.0],["2008-03-31",11.3115,11.4008,10.7887,11.0374,71700.0],["2008-04-01",11.2159,11.6367,11.0246,11.624,106400.0],["2008-04-02",11.5985,11.6112,11.1203,11.3944,45900.0],["2008-04-03",10.8333,11.4263,10.4826,11.2414,37400.0],["2008-04-04",11.2733,11.5028,10.9417,11.0756,17200.0],["2008-04-07",11.1139,11.2223,10.9481,10.9927,27600.0],["2008-04-08",10.878,11.082,10.878,10.9864,27000.0],["2008-04-09",10.9991,11.0629,10.6293,10.8397,44400.0],["2008-04-10",10.7951,11.0182,10.7185,10.8078,24600.0],["2008-04-11",10.6994,10.7951,10.4699,10.5464,25400.0],["2008-04-14",10.5209,10.8014,10.3296,10.489,33500.0],["2008-04-15",10.54,11.082,10.4826,11.0692,43000.0],["2008-04-16",11.1203,11.6112,10.9864,11.6112,75700.0],["2008-04-17",11.5857,11.6814,11.2031,11.4837,44700.0],["2008-04-18",11.6941,11.879,11.5921,11.8216,66900.0],["2008-04-21",11.7133,11.7451,11.3243,11.471,47000.0],["2008-04-22",11.2733,11.4327,10.6357,11.0246,62500.0],["2008-04-23",11.0565,11.1649,10.5209,10.693,43900.0],["2008-04-24",10.8014,11.2095,10.6165,11.0437,45200.0],["2008-04-25",10.9098,11.184,10.6038,10.98,97600.0],["2008-04-28",10.9481,11.4199,10.9481,11.0692,57500.0],["2008-04-29",11.1203,11.2988,10.6675,10.693,37900.0],["2008-04-30",10.7058,11.1203,10.7058,10.8461,46100.0],["2008-05-01",10.8588,11.2924,10.8588,11.2095,37500.0],["2008-05-02",11.3689,11.3689,10.9353,11.0374,31500.0],["2008-05-05",10.8971,11.0629,10.8333,10.9672,148500.0],["2008-05-06",10.9098,10.9417,10.6675,10.8078,56600.0],["2008-05-07",10.8014,10.8014,10.1957,10.2658,63100.0],["2008-05-08",10.285,10.5528,9.7175,9.8705,75300.0],["2008-05-09",9.8769,10.0745,9.4688,9.7111,40900.0],["2008-05-12",9.7494,10.1702,9.7494,10.0235,70200.0],["2008-05-13",10.0554,10.1638,9.8067,10.1128,71200.0],["2008-05-14",10.1256,10.3232,10.0809,10.1638,41400.0],["2008-05-15",10.1511,10.438,9.8641,10.3806,25200.0],["2008-05-16",10.4507,10.4571,10.0108,10.2148,62400.0],["2008-05-19",10.1893,10.2467,10.0427,10.1766,59600.0],["2008-05-20",10.1128,10.1128,9.7621,9.8195,145900.0],["2008-05-21",9.845,10.1256,9.5708,9.5836,119300.0],["2008-05-22",9.641,10.1511,9.641,10.1511,54100.0],["2008-05-23",10.0809,10.1,9.6091,9.8641,33000.0],["2008-05-27",9.896,10.1702,9.7749,10.1702,33200.0],["2008-05-28",10.1893,10.234,9.7238,10.1957,22900.0],["2008-05-29",10.1574,10.6229,10.1574,10.5081,38800.0],["2008-05-30",10.5209,10.5336,10.336,10.5081,64100.0],["2008-06-02",10.4826,10.591,10.234,10.3487,44100.0],["2008-06-03",10.4125,10.4252,10.1574,10.2403,26600.0],["2008-06-04",10.2596,10.8124,10.1953,10.4975,40100.0],["2008-06-05",10.4846,10.8446,10.4332,10.8446,32000.0],["2008-06-06",10.6067,10.6067,10.1439,10.2596,39400.0],["2008-06-09",10.3046,10.3046,9.5975,9.8353,26000.0],["2008-06-10",9.7132,10.0025,9.6104,9.9575,16000.0],["2008-06-11",9.8996,9.8996,9.6103,9.6746,30600.0],["2008-06-12",9.7132,9.9061,9.6682,9.8611,35300.0],["2008-06-13",9.9832,10.0668,9.7003,9.9511,32500.0],["2008-06-16",9.9318,10.0989,9.7389,10.0989,19500.0],["2008-06-17",10.1246,10.1246,9.6811,9.7132,32700.0],["2008-06-18",9.6618,9.7132,9.2954,9.4754,36500.0],["2008-06-19",9.4432,9.4432,9.0704,9.1989,48500.0],["2008-06-20",9.1411,9.3532,8.7554,8.9675,113700.0],["2008-06-23",8.9997,8.9997,8.6268,8.6332,32000.0],["2008-06-24",8.5368,8.6847,8.2411,8.5882,28200.0],["2008-06-25",8.6268,9.0189,8.6268,8.9289,44300.0],["2008-06-26",8.8004,8.8004,8.3568,8.3568,32100.0],["2008-06-27",8.3568,8.4147,7.5983,7.6047,330400.0],["2008-06-30",7.6883,7.6947,7.039,7.039,98000.0],["2008-07-01",7.0069,7.0969,6.7305,6.8783,83100.0],["2008-07-02",6.9619,6.9619,6.2933,6.4476,103300.0],["2008-07-03",6.4733,6.9169,6.4605,6.5633,46000.0],["2008-07-07",6.7112,6.7112,6.2805,6.4219,119700.0],["2008-07-08",6.4476,6.9876,6.274,6.9876,67600.0],["2008-07-09",6.9555,6.9555,6.6469,6.679,56300.0],["2008-07-10",6.6855,6.6855,6.4733,6.6019,54900.0],["2008-07-11",6.5312,6.9683,6.2869,6.9619,58900.0],["2008-07-14",7.0583,7.0583,6.4605,6.4926,36700.0],["2008-07-15",6.4476,6.9812,6.1391,6.4733,62200.0],["2008-07-16",6.4862,7.3861,6.2226,7.219,76200.0],["2008-07-17",7.354,8.2797,7.354,7.8876,99200.0],["2008-07-18",7.8361,7.8361,7.3347,7.4247,42300.0],["2008-07-21",7.4504,8.0997,7.3412,7.6883,89500.0],["2008-07-22",7.6369,8.6911,7.2833,8.6461,44800.0],["2008-07-23",8.6782,9.6425,8.5625,8.7875,88800.0],["2008-07-24",8.9675,8.9675,8.4918,8.5304,26700.0],["2008-07-25",8.5175,9.1411,8.2668,9.0382,92800.0],["2008-07-28",8.9868,8.9997,7.5083,7.6111,70100.0],["2008-07-29",7.6369,8.9868,7.6047,8.9611,35000.0],["2008-07-30",8.9932,9.9639,8.9675,9.8482,80900.0],["2008-07-31",9.6489,10.2468,9.3339,9.6939,84700.0],["2008-08-01",9.7711,10.1375,9.3661,9.7389,40500.0],["2008-08-04",9.6554,10.0925,9.2375,9.2375,57600.0],["2008-08-05",9.4239,10.2532,9.4239,10.2018,56800.0],["2008-08-06",10.1246,10.8253,10.0539,10.761,54400.0],["2008-08-07",10.6325,10.8574,10.1953,10.4396,67300.0],["2008-08-08",10.4846,10.9539,10.311,10.8574,47500.0],["2008-08-11",10.8446,11.8474,10.7353,11.6546,71900.0],["2008-08-12",11.5003,11.751,11.2624,11.5324,80600.0],["2008-08-13",11.4296,11.5453,11.1146,11.1789,59100.0],["2008-08-14",11.0696,11.6931,10.8189,11.4681,36700.0],["2008-08-15",11.6546,11.8988,10.9346,11.256,76800.0],["2008-08-18",11.2496,11.2496,10.7353,10.9153,34200.0],["2008-08-19",10.7225,10.7225,10.3303,10.491,43900.0],["2008-08-20",10.5553,10.9667,10.1375,10.4203,36500.0],["2008-08-21",10.2082,10.6646,10.2082,10.5232,21100.0],["2008-08-22",10.7353,11.1789,10.5425,11.121,18300.0],["2008-08-25",11.0503,11.1146,10.1825,10.2403,21600.0],["2008-08-26",10.2146,10.4203,9.8675,10.311,17300.0],["2008-08-27",10.2789,10.9924,9.8611,10.7803,28900.0],["2008-08-28",10.8703,11.2174,10.3303,10.986,40200.0],["2008-08-29",10.8253,10.9282,10.4589,10.5682,23000.0],["2008-09-02",10.9796,10.9796,10.5425,10.8446,40700.0],["2008-09-03",10.8124,11.7253,10.8124,11.6417,29000.0],["2008-09-04",11.4553,11.571,10.671,10.7932,49700.0],["2008-09-05",10.6453,11.1274,10.581,11.0696,37300.0],["2008-09-08",11.3717,11.6481,10.536,11.571,55800.0],["2008-09-09",11.3524,11.8088,11.3267,11.5388,66400.0],["2008-09-10",11.8626,11.8626,11.3834,11.6878,58400.0],["2008-09-11",11.3187,11.6554,11.1309,11.5389,78200.0],["2008-09-12",11.3381,11.8691,11.1439,11.5065,49600.0],["2008-09-15",11.4223,11.623,11.0273,11.1309,45700.0],["2008-09-16",10.859,12.2835,10.5287,12.2252,76400.0],["2008-09-17",11.7849,12.1087,11.1374,11.5518,53300.0],["2008-09-18",11.9015,15.4887,11.8108,14.5304,165600.0],["2008-09-19",17.1464,21.2193,13.4231,21.2193,4000.0],["2008-09-22",18.1306,18.7846,12.8598,13.4685,90000.0],["2008-09-23",12.6396,13.4944,12.6396,13.0476,30900.0],["2008-09-24",13.5526,13.5526,12.7303,12.7497,13900.0],["2008-09-25",13.4555,13.598,12.8857,12.9375,18000.0],["2008-09-26",12.6137,13.0476,12.3418,12.7886,52300.0],["2008-09-29",12.795,15.3074,12.7562,12.7562,44700.0],["2008-09-30",13.5591,14.5692,12.7562,13.9412,80400.0],["2008-10-01",13.8505,14.1419,12.8857,14.1419,10400.0],["2008-10-02",14.1484,14.4398,13.844,14.1289,23000.0],["2008-10-03",14.1743,15.4434,13.7275,13.8117,43900.0],["2008-10-06",13.2354,14.7311,12.4648,13.6951,41500.0],["2008-10-07",14.1807,14.498,11.5065,11.8432,25000.0],["2008-10-08",11.3575,13.598,11.3575,12.3742,42000.0],["2008-10-09",12.7627,12.7627,10.1272,10.1272,58600.0],["2008-10-10",9.9265,12.6461,9.7452,11.5194,80800.0],["2008-10-13",12.2447,12.7368,10.205,12.7368,98500.0],["2008-10-14",13.2677,13.2677,11.1568,12.29,82400.0],["2008-10-15",11.8561,12.4454,11.0273,11.3057,101300.0],["2008-10-16",11.4288,12.4648,11.0403,12.4519,66900.0],["2008-10-17",11.623,12.8145,11.5389,11.7525,65400.0],["2008-10-20",12.6785,12.6785,11.8497,12.2058,53500.0],["2008-10-21",11.6878,12.3029,11.0985,12.0245,47700.0],["2008-10-22",12.0245,12.2965,11.1957,11.487,67600.0],["2008-10-23",11.2475,12.1087,10.574,10.9949,54700.0],["2008-10-24",10.5287,10.6647,10.069,10.069,43500.0],["2008-10-27",10.0366,10.6517,9.9006,10.0366,26000.0],["2008-10-28",10.2827,11.6554,9.8747,11.5129,59000.0],["2008-10-29",11.6943,12.031,11.228,11.6101,30300.0],["2008-10-30",12.1605,13.1123,11.9792,12.9699,71700.0],["2008-10-31",12.8533,14.2066,12.8339,13.9476,118800.0],["2008-11-03",13.993,15.5082,13.8958,14.9448,150200.0],["2008-11-04",15.3787,15.411,15.0678,15.2492,103700.0],["2008-11-05",14.9772,15.5341,14.2779,15.0614,132900.0],["2008-11-06",14.8671,15.2168,13.7793,14.1678,95400.0],["2008-11-07",14.3426,14.6988,14.0124,14.5887,41000.0],["2008-11-10",14.7441,14.8088,14.103,14.3103,79400.0],["2008-11-11",14.116,14.7311,14.0836,14.1484,40800.0],["2008-11-12",13.8376,14.5239,13.3584,13.4167,59100.0],["2008-11-13",13.5915,14.4721,12.4065,14.4074,163100.0],["2008-11-14",14.0966,14.3685,13.0476,13.3195,47600.0],["2008-11-17",13.4685,14.1225,12.8922,13.5008,57200.0],["2008-11-18",13.0087,13.8181,12.6914,13.6627,68300.0],["2008-11-19",13.462,14.0836,13.339,13.339,77800.0],["2008-11-20",13.2289,13.4685,12.3159,12.4389,112000.0],["2008-11-21",12.8727,13.4037,12.0957,13.3454,99000.0],["2008-11-24",13.3454,14.893,12.808,14.7894,104700.0],["2008-11-25",14.9578,15.1132,14.2455,14.7894,69900.0],["2008-11-26",14.4333,15.2945,14.2779,15.2945,63300.0],["2008-11-28",14.9383,15.5341,14.6793,15.4175,17900.0],["2008-12-01",15.029,15.5405,14.4916,14.6146,188700.0],["2008-12-02",15.0549,15.9614,14.2714,15.9032,391600.0],["2008-12-03",15.4564,16.4471,15.3981,16.3823,279800.0],["2008-12-04",15.9291,16.8356,14.2455,14.8153,116700.0],["2008-12-05",14.3944,16.6349,14.3685,16.3435,99100.0],["2008-12-08",16.5766,16.5766,15.5405,15.9809,94900.0],["2008-12-09",15.7024,16.3111,14.893,15.2362,46100.0],["2008-12-10",15.5357,16.1738,14.8716,15.3664,50000.0],["2008-12-11",15.0604,15.6855,14.1944,14.3898,60600.0],["2008-12-12",13.8558,15.3274,13.8558,15.2362,79700.0],["2008-12-15",15.3729,15.3729,14.3051,14.5395,49200.0],["2008-12-16",14.9172,16.0371,14.6958,15.4315,101100.0],["2008-12-17",15.1646,16.011,15.1646,15.5292,114200.0],["2008-12-18",15.1646,15.9524,15.0799,15.3925,112000.0],["2008-12-19",15.9329,16.278,15.4706,16.2389,248600.0],["2008-12-22",16.278,16.3171,15.4901,15.8613,77000.0],["2008-12-23",16.1347,16.2519,15.438,15.9785,73900.0],["2008-12-24",15.9459,16.0827,15.6269,15.7115,49700.0],["2008-12-26",16.0175,16.1933,15.6008,15.7506,29200.0],["2008-12-29",15.7897,16.0436,15.6464,15.9459,64500.0],["2008-12-30",16.0631,16.278,15.8092,16.1933,78400.0],["2008-12-31",16.1803,16.4082,15.9524,16.2585,131500.0],["2009-01-02",16.3626,16.4864,15.8222,15.985,27100.0],["2009-01-05",15.985,16.265,15.3664,15.7506,42100.0],["2009-01-06",15.9069,15.9915,15.5487,15.8613,55300.0],["2009-01-07",15.5097,15.5943,14.813,14.9562,40900.0],["2009-01-08",14.8781,15.3013,14.1684,14.3767,98800.0],["2009-01-09",14.4288,14.4288,13.4912,13.5238,98000.0],["2009-01-12",13.5498,14.3116,13.5498,13.7191,65600.0],["2009-01-13",13.6735,14.253,13.4196,14.0772,109900.0],["2009-01-14",13.667,14.3051,13.6605,13.7907,131100.0],["2009-01-15",13.7712,14.3051,13.1656,13.9926,106500.0],["2009-01-16",14.1032,14.2725,13.5303,14.1032,77500.0],["2009-01-20",13.7777,13.7777,12.2997,12.3322,79500.0],["2009-01-21",12.6968,14.6893,12.6968,14.5004,139900.0],["2009-01-22",14.1293,14.3246,13.4652,13.9144,129100.0],["2009-01-23",13.348,14.1293,13.348,13.9144,121000.0],["2009-01-26",13.7126,13.9991,13.6279,13.9079,140100.0],["2009-01-27",13.934,14.1228,13.5107,13.9405,60600.0],["2009-01-28",14.2335,14.4809,13.9795,14.1553,135300.0],["2009-01-29",13.9795,14.0967,13.3349,13.3349,100500.0],["2009-01-30",13.4912,13.6735,13.0615,13.1136,85700.0],["2009-02-02",12.9182,13.6735,12.9117,13.0615,152000.0],["2009-02-03",13.0615,13.1526,12.9312,13.0875,127400.0],["2009-02-04",12.6968,12.8271,11.1537,11.1862,159900.0],["2009-02-05",11.0886,11.8048,10.8216,11.2579,125600.0],["2009-02-06",11.2058,12.0848,11.1797,11.922,79200.0],["2009-02-09",11.8178,12.0913,11.349,11.4141,99500.0],["2009-02-10",11.3295,11.5053,9.9817,10.0403,126300.0],["2009-02-11",10.0989,10.483,9.7994,10.2161,77300.0],["2009-02-12",10.0077,10.2812,9.6561,10.1314,104900.0],["2009-02-13",10.177,10.2486,9.7733,9.8775,96600.0],["2009-02-17",9.8124,9.8254,9.1547,9.1678,124600.0],["2009-02-18",9.4412,9.4412,9.0441,9.1678,94100.0],["2009-02-19",9.285,9.3501,8.8878,8.9203,78800.0],["2009-02-20",8.8097,8.8422,8.2367,8.5948,130500.0],["2009-02-23",8.7315,8.9008,8.4385,8.458,109400.0],["2009-02-24",8.6143,9.1808,8.5297,8.992,116700.0],["2009-02-25",8.8748,9.1808,8.5948,8.751,106800.0],["2009-02-26",8.6859,9.3371,8.6859,8.9138,67000.0],["2009-02-27",8.6859,8.9464,8.4971,8.5883,47800.0],["2009-03-02",8.4125,8.5818,8.1781,8.3539,89800.0],["2009-03-03",8.2562,8.3994,7.9762,8.1716,164600.0],["2009-03-04",8.3669,8.4841,7.8851,8.0218,125000.0],["2009-03-05",7.8395,7.9176,7.273,7.3577,129000.0],["2009-03-06",7.4488,7.7613,7.1428,7.247,149400.0],["2009-03-09",7.1037,7.4683,6.9019,6.9735,199400.0],["2009-03-10",7.1819,8.2367,7.0972,8.2236,100200.0],["2009-03-11",8.3408,8.3864,7.7809,7.8134,77300.0],["2009-03-12",7.7483,8.712,7.54,8.6404,81900.0],["2009-03-13",8.6794,9.1092,8.458,8.8748,70900.0],["2009-03-16",9.031,9.2589,8.4125,8.4971,61000.0],["2009-03-17",8.1195,9.4998,8.1195,9.4738,86800.0],["2009-03-18",9.5198,10.3804,9.2504,10.2622,99400.0],["2009-03-19",10.4264,10.7878,9.684,9.7234,108400.0],["2009-03-20",9.8614,10.2687,9.6775,9.7563,104600.0],["2009-03-23",10.2096,11.1951,9.4869,11.1951,92500.0],["2009-03-24",10.9849,11.0966,10.2425,10.2425,106600.0],["2009-03-25",10.3345,10.6235,9.5921,10.5513,62700.0],["2009-03-26",10.6761,11.1688,10.2162,11.1688,74100.0],["2009-03-27",10.8863,11.1688,10.5184,10.5775,77500.0],["2009-03-30",10.4002,10.4002,9.5526,10.0191,87000.0],["2009-03-31",10.2359,11.8061,9.96,10.998,108800.0],["2009-04-01",10.7352,11.3791,10.2293,10.7024,84700.0],["2009-04-02",11.0966,11.5827,10.7418,11.2871,70400.0],["2009-04-03",11.2805,11.4316,10.7221,11.2871,40500.0],["2009-04-06",11.0309,11.136,10.0782,10.2556,47000.0],["2009-04-07",10.0125,10.5578,9.6183,9.6577,51100.0],["2009-04-08",9.7169,10.2885,9.6118,10.1242,28400.0],["2009-04-09",10.4264,11.5762,10.4264,11.2477,78800.0],["2009-04-13",11.0111,11.6616,10.7089,11.655,60800.0],["2009-04-14",11.3462,11.4579,10.1308,10.3804,69800.0],["2009-04-15",10.1111,11.2608,10.1111,11.2345,47100.0],["2009-04-16",11.3659,11.563,10.4461,11.3068,47700.0],["2009-04-17",11.3462,11.747,10.8469,11.517,54300.0],["2009-04-20",11.1425,11.182,10.1833,10.1833,59700.0],["2009-04-21",10.1373,11.3528,10.0125,11.3396,70500.0],["2009-04-22",11.0374,11.4513,10.6564,10.7943,68800.0],["2009-04-23",10.7746,11.0374,10.4396,10.8075,68400.0],["2009-04-24",10.9389,11.6813,10.8206,11.3594,88700.0],["2009-04-27",11.1951,11.3462,10.5841,10.6235,40900.0],["2009-04-28",10.5513,11.136,10.479,10.5972,82600.0],["2009-04-29",10.6827,11.0637,10.525,10.8272,72500.0],["2009-04-30",10.4658,10.8338,10.3344,10.5118,84200.0],["2009-05-01",10.8206,11.1491,10.1111,10.1439,90600.0],["2009-05-04",10.2556,10.9389,10.2096,10.9389,63000.0],["2009-05-05",10.7878,10.9257,10.479,10.5315,117500.0],["2009-05-06",10.6695,10.9783,10.479,10.8995,70100.0],["2009-05-07",11.0703,11.2345,10.7418,10.7812,93200.0],["2009-05-08",11.0637,11.4908,10.7352,11.2937,80900.0],["2009-05-11",10.9389,11.2148,10.7812,11.0046,75400.0],["2009-05-12",11.0768,11.0768,10.6301,10.6827,49600.0],["2009-05-13",10.4658,10.6367,10.1111,10.1111,56700.0],["2009-05-14",10.2031,10.6301,10.1439,10.3936,31100.0],["2009-05-15",10.4987,10.4987,10.0979,10.2556,43400.0],["2009-05-18",10.4856,10.8338,10.3673,10.8141,23400.0],["2009-05-19",10.5972,10.5972,10.1571,10.3673,40800.0],["2009-05-20",10.4593,10.4593,9.868,9.9337,73200.0],["2009-05-21",9.868,9.9337,9.3358,9.4935,53800.0],["2009-05-22",9.5526,9.7563,9.0993,9.2373,62800.0],["2009-05-26",9.1322,9.6906,9.1322,9.6906,40400.0],["2009-05-27",9.6775,9.7826,9.0467,9.119,67200.0],["2009-05-28",9.2767,9.3752,9.0336,9.0467,50000.0],["2009-05-29",9.1322,9.3424,9.0139,9.3424,53600.0],["2009-06-01",9.5592,9.8943,9.1913,9.73,60800.0],["2009-06-02",9.638,10.249,9.3424,10.1176,42900.0],["2009-06-03",9.9255,10.0183,9.6273,9.74,37800.0],["2009-06-04",9.7996,10.4556,9.793,10.3495,29600.0],["2009-06-05",10.4556,10.9061,9.9652,10.0249,33900.0],["2009-06-08",10.0116,10.3297,9.8526,10.1243,39900.0],["2009-06-09",10.2369,10.4291,9.9454,9.9454,28100.0],["2009-06-10",10.1044,10.3032,9.8327,9.899,42600.0],["2009-06-11",9.9719,10.3562,9.9189,9.952,38900.0],["2009-06-12",9.8659,10.2303,9.8659,10.0978,23700.0],["2009-06-15",10.0845,10.0845,9.634,9.7466,56400.0],["2009-06-16",9.8857,9.8857,9.6075,9.6936,29400.0],["2009-06-17",9.9917,10.111,9.5809,9.8394,36300.0],["2009-06-18",9.7864,9.9785,9.7068,9.8062,25300.0],["2009-06-19",9.9918,10.1508,9.8526,10.0116,62800.0],["2009-06-22",9.9387,10.1044,9.3424,9.8062,71100.0],["2009-06-23",9.8857,9.9984,9.793,9.793,26600.0],["2009-06-24",9.9387,10.0514,9.7466,9.8062,23500.0],["2009-06-25",9.74,10.2767,9.74,10.2767,30000.0],["2009-06-26",10.1574,10.5019,9.952,10.3363,126000.0],["2009-06-29",10.2767,10.4026,9.7996,10.0646,46900.0],["2009-06-30",10.1044,10.5814,10.0315,10.27,50000.0],["2009-07-01",10.4158,10.4489,10.0646,10.1309,41600.0],["2009-07-02",9.9255,10.1375,9.8659,9.9387,48100.0],["2009-07-06",9.846,10.1441,9.8394,9.8791,37100.0],["2009-07-07",9.8592,10.0514,9.4882,9.4948,78900.0],["2009-07-08",9.5412,9.6803,8.9846,9.1436,47400.0],["2009-07-09",9.2033,9.4418,9.0376,9.0443,52500.0],["2009-07-10",8.9382,9.1039,8.5473,8.6136,54500.0],["2009-07-13",8.7593,9.2695,8.7527,9.2563,46800.0],["2009-07-14",9.2232,9.5279,9.1105,9.1701,30200.0],["2009-07-15",9.3888,9.9122,9.2099,9.8327,48200.0],["2009-07-16",9.7863,10.6543,9.7863,10.5218,64100.0],["2009-07-17",10.5682,10.5682,9.9255,10.0381,54200.0],["2009-07-20",10.0845,10.0911,9.8659,10.0183,60000.0],["2009-07-21",10.1309,10.4158,9.2232,9.3954,55000.0],["2009-07-22",9.349,9.7267,9.2364,9.4484,23100.0],["2009-07-23",9.3954,10.2237,9.3954,9.8725,38100.0],["2009-07-24",9.7731,10.1309,9.7731,9.9255,25200.0],["2009-07-27",9.7797,10.2502,9.7797,10.2369,23200.0],["2009-07-28",10.0978,11.35,10.0978,11.3169,77100.0],["2009-07-29",11.2109,11.3037,10.9525,11.032,28800.0],["2009-07-30",11.1977,11.4362,10.9591,11.2109,35200.0],["2009-07-31",11.1115,11.2639,10.979,11.0188,40800.0],["2009-08-03",10.9989,11.1645,10.8001,10.9724,28200.0],["2009-08-04",10.8266,11.1248,10.7537,11.1248,33800.0],["2009-08-05",11.0983,11.1579,10.9127,11.032,102300.0],["2009-08-06",11.1778,11.1778,11.0187,11.1049,108600.0],["2009-08-07",11.2639,11.4826,11.1446,11.3302,58900.0],["2009-08-10",11.1977,11.5024,11.1712,11.3434,17800.0],["2009-08-11",11.244,11.3832,11.1711,11.2507,44500.0],["2009-08-12",11.244,11.5753,11.244,11.3832,34300.0],["2009-08-13",11.2507,11.4958,11.2043,11.2573,31800.0],["2009-08-14",11.2573,11.3434,11.1248,11.2308,44900.0],["2009-08-17",11.1446,11.4163,11.1446,11.2639,17000.0],["2009-08-18",11.2507,11.5024,11.1778,11.2772,49800.0],["2009-08-19",11.1049,11.5687,11.1049,11.5687,35500.0],["2009-08-20",11.5024,11.5886,11.2507,11.5488,30400.0],["2009-08-21",11.5952,12.0921,11.5886,11.7211,64400.0],["2009-08-24",11.7277,11.7277,11.3235,11.4362,25400.0],["2009-08-25",11.4892,11.8139,11.3832,11.5488,26400.0],["2009-08-26",11.4958,11.5753,11.2175,11.4428,19800.0],["2009-08-27",11.5356,11.5356,11.2374,11.4163,43800.0],["2009-08-28",11.5289,11.635,11.2507,11.2573,45500.0],["2009-08-31",11.244,11.3832,11.2109,11.2242,56400.0],["2009-09-01",10.979,11.3434,10.3495,10.4556,81700.0],["2009-09-02",10.4158,10.7802,10.4158,10.6345,106400.0],["2009-09-03",10.6543,10.9923,10.6212,10.9923,20300.0],["2009-09-04",10.9856,11.2507,10.926,11.2043,32300.0],["2009-09-08",11.3103,11.3103,10.6278,10.6477,62100.0],["2009-09-09",10.6945,11.0752,10.6611,10.9416,20800.0],["2009-09-10",10.955,11.2021,10.7279,11.1621,28200.0],["2009-09-11",11.1487,11.1487,10.8615,10.9082,40600.0],["2009-09-14",10.9082,11.1754,10.9082,11.1554,34400.0],["2009-09-15",10.8548,11.142,10.8548,11.142,22100.0],["2009-09-16",11.1621,11.4493,10.9483,11.4493,45500.0],["2009-09-17",11.4693,11.4827,11.309,11.3357,21600.0],["2009-09-18",11.4493,11.8167,11.2422,11.8167,79000.0],["2009-09-21",11.6163,11.8501,11.5361,11.6898,15300.0],["2009-09-22",11.8501,11.8501,11.6697,11.7633,11900.0],["2009-09-23",11.7566,11.8434,11.6497,11.7098,23500.0],["2009-09-24",11.6363,11.6898,10.9416,11.1287,50700.0],["2009-09-25",11.0886,11.289,10.8681,10.975,20400.0],["2009-09-28",11.0218,11.4827,10.8882,11.4092,28800.0],["2009-09-29",11.456,11.456,11.0752,11.1687,9800.0],["2009-09-30",11.2155,11.2289,10.6544,10.955,46800.0],["2009-10-01",10.9149,10.9149,10.1133,10.1601,38200.0],["2009-10-02",10.0732,10.5542,9.933,10.0332,35900.0],["2009-10-05",10.12,10.3404,9.9129,10.3204,36000.0],["2009-10-06",10.434,10.434,9.9998,10.4006,13100.0],["2009-10-07",10.2269,10.3204,10.0131,10.0866,46900.0],["2009-10-08",10.1868,10.307,10.0332,10.0332,25100.0],["2009-10-09",10.0599,10.454,10.0599,10.454,28900.0],["2009-10-12",10.454,10.4674,10.287,10.3538,16800.0],["2009-10-13",10.3672,10.4941,10.3004,10.3404,17300.0],["2009-10-14",10.4807,10.5742,10.3538,10.5742,14600.0],["2009-10-15",10.4206,10.5275,10.3939,10.434,12500.0],["2009-10-16",10.474,10.474,10.3538,10.4139,24100.0],["2009-10-19",10.4874,10.8681,10.4273,10.4807,13100.0],["2009-10-20",10.5275,10.6143,10.4674,10.5542,47900.0],["2009-10-21",10.5542,10.8281,10.4273,10.5876,50700.0],["2009-10-22",10.5742,10.6811,10.4273,10.6811,19900.0],["2009-10-23",10.7212,10.7212,10.474,10.4941,25400.0],["2009-10-26",10.5676,10.621,10.2402,10.267,28000.0],["2009-10-27",10.2603,10.5408,10.2002,10.2736,39000.0],["2009-10-28",10.0198,10.4406,9.9998,10.0064,89100.0],["2009-10-29",10.1133,10.3204,9.9196,10.2202,24400.0],["2009-10-30",10.1534,10.3538,9.6791,9.766,68800.0],["2009-11-02",9.8127,10.0064,9.5255,9.8662,32000.0],["2009-11-03",9.8662,10.3271,9.7392,10.1066,33600.0],["2009-11-04",10.1734,10.1935,9.8728,9.8795,67900.0],["2009-11-05",10.0198,10.1801,10.0198,10.12,32500.0],["2009-11-06",10.0532,10.1133,9.8795,9.9129,35700.0],["2009-11-09",9.9864,10.4473,9.9864,10.4206,49800.0],["2009-11-10",10.267,10.4072,10.267,10.3404,40600.0],["2009-11-11",10.4406,10.8548,10.3605,10.6945,47700.0],["2009-11-12",10.7145,10.8147,10.0198,10.0265,46000.0],["2009-11-13",10.0465,10.0933,9.8528,9.953,26200.0],["2009-11-16",10.0799,10.641,10.0732,10.5742,51900.0],["2009-11-17",10.5475,10.6611,10.4807,10.5675,11700.0],["2009-11-18",10.6143,10.7546,10.5208,10.7345,23500.0],["2009-11-19",10.6477,10.7546,10.5675,10.7145,69700.0],["2009-11-20",10.5943,10.955,10.5943,10.8548,25700.0],["2009-11-23",10.9951,11.4226,10.9951,11.1687,30100.0],["2009-11-24",11.3291,11.5562,11.0819,11.4426,75600.0],["2009-11-25",11.5094,11.5962,11.2957,11.3892,33700.0],["2009-11-27",11.0552,11.643,11.0552,11.3491,34600.0],["2009-11-30",11.289,11.5762,11.1287,11.5762,74900.0],["2009-12-01",11.663,11.663,11.0151,11.4293,36500.0],["2009-12-02",11.4092,11.5762,11.3691,11.5361,19900.0],["2009-12-03",11.623,11.623,11.309,11.3959,49000.0],["2009-12-04",11.6764,11.7432,11.3558,11.5762,79000.0],["2009-12-07",11.5762,11.6697,11.2289,11.4359,22900.0],["2009-12-08",11.4025,11.7165,11.289,11.5562,39100.0],["2009-12-09",11.4025,11.7232,11.3625,11.6363,27600.0],["2009-12-10",11.6564,11.6964,11.2422,11.4693,48400.0],["2009-12-11",11.4226,11.6363,11.3224,11.4359,35900.0],["2009-12-14",11.623,11.6764,11.3892,11.5695,13600.0],["2009-12-15",11.3691,11.6764,11.3224,11.3224,57300.0],["2009-12-16",11.4693,11.6096,11.3291,11.3825,58200.0],["2009-12-17",11.3623,11.5306,11.2748,11.3017,56400.0],["2009-12-18",11.4229,11.4229,10.7969,11.2815,132800.0],["2009-12-21",11.3085,11.396,10.8709,11.3421,33800.0],["2009-12-22",11.3152,11.3758,10.6623,11.194,44900.0],["2009-12-23",11.2815,11.4296,10.9382,11.3286,36400.0],["2009-12-24",10.9382,11.4027,10.9382,11.12,6900.0],["2009-12-28",11.2008,11.2008,10.9046,11.0055,35200.0],["2009-12-29",11.0055,11.2748,10.8507,11.1806,27700.0],["2009-12-30",11.0796,11.3219,10.9248,11.2142,40300.0],["2009-12-31",11.2411,11.3758,11.0055,11.2075,54000.0],["2010-01-04",11.3488,11.4094,11.1536,11.4094,28000.0],["2010-01-05",11.3488,11.3488,11.1334,11.2613,62300.0],["2010-01-06",11.2613,11.4363,11.2613,11.4363,66100.0],["2010-01-07",11.4162,11.6719,11.4094,11.6046,26900.0],["2010-01-08",11.5238,11.7662,11.4094,11.7662,27400.0],["2010-01-11",11.8133,11.8133,11.5777,11.6652,14300.0],["2010-01-12",11.6114,11.7796,11.6114,11.6114,29000.0],["2010-01-13",11.6383,11.8671,11.5912,11.8268,27000.0],["2010-01-14",11.7594,12.2172,11.645,12.1633,35300.0],["2010-01-15",12.2239,12.2239,11.6383,11.6719,39200.0],["2010-01-19",11.6719,11.8873,11.6181,11.7998,20200.0],["2010-01-20",11.6652,11.8469,11.6652,11.7864,30900.0],["2010-01-21",11.8133,11.9143,11.7594,11.7796,29700.0],["2010-01-22",11.7931,11.8873,11.7662,11.7864,27800.0],["2010-01-25",11.8873,11.8873,11.7796,11.8335,16000.0],["2010-01-26",11.7796,11.9143,11.7796,11.8066,35100.0],["2010-01-27",11.7864,12.0018,11.7258,11.7998,65100.0],["2010-01-28",11.8671,11.8671,11.5104,11.6652,47800.0],["2010-01-29",11.6854,11.8604,11.5642,11.6181,54800.0],["2010-02-01",11.6719,11.7056,11.5575,11.6383,30500.0],["2010-02-02",11.6114,11.7325,11.5912,11.5979,69000.0],["2010-02-03",11.6046,11.6854,11.5979,11.5979,59600.0],["2010-02-04",11.5575,11.7325,11.2883,11.3758,128300.0],["2010-02-05",11.3758,11.6383,11.3758,11.5037,41700.0],["2010-02-08",11.5171,11.6854,11.3219,11.3758,37500.0],["2010-02-09",11.5575,11.6517,11.2613,11.6383,39800.0],["2010-02-10",11.5508,11.6787,11.4431,11.4902,36800.0],["2010-02-11",11.4498,11.6248,11.3892,11.6181,57600.0],["2010-02-12",11.4969,11.7056,11.4969,11.6652,25200.0],["2010-02-16",11.645,11.995,11.645,11.995,27800.0],["2010-02-17",12.0152,12.1768,11.9816,12.1499,44200.0],["2010-02-18",12.17,12.6143,12.0422,12.6076,39000.0],["2010-02-19",12.6008,12.6143,12.4595,12.5739,49000.0],["2010-02-22",12.6143,12.6816,12.4595,12.6547,25200.0],["2010-02-23",12.6076,12.6076,12.3854,12.4393,33300.0],["2010-02-24",12.4528,12.5537,12.3518,12.4999,28200.0],["2010-02-25",12.3181,12.4999,11.9143,12.473,34200.0],["2010-02-26",12.4864,12.5403,12.096,12.3047,26600.0],["2010-03-01",12.3989,12.621,12.3989,12.4595,29400.0],["2010-03-02",12.5201,12.6412,12.372,12.6345,26100.0],["2010-03-03",12.648,12.7759,12.4326,12.5335,15600.0],["2010-03-04",12.5672,12.7153,12.5066,12.6816,21400.0],["2010-03-05",12.7422,13.1461,12.5335,13.1461,28700.0],["2010-03-08",13.0855,13.099,12.6412,12.9845,29900.0],["2010-03-09",12.9643,13.072,12.6143,12.9576,11300.0],["2010-03-10",12.9441,13.072,12.5672,12.9643,31500.0],["2010-03-11",12.8836,12.9845,12.5941,12.7355,22000.0],["2010-03-12",12.5941,12.9576,12.5874,12.6412,36800.0],["2010-03-15",12.6614,12.6883,12.473,12.5672,24000.0],["2010-03-16",12.6547,12.7422,12.5403,12.7355,20200.0],["2010-03-17",12.8168,13.0472,12.81,12.8168,38100.0],["2010-03-18",12.8439,13.1082,12.8439,12.9862,33200.0],["2010-03-19",13.0811,13.5556,13.0066,13.5014,105200.0],["2010-03-22",13.3726,14.0639,13.3726,14.0504,61000.0],["2010-03-23",14.0436,14.0436,13.5352,13.8131,31400.0],["2010-03-24",13.7725,13.9216,13.6234,13.6573,24300.0],["2010-03-25",13.7386,13.9826,13.3523,13.6776,18300.0],["2010-03-26",13.7386,13.8538,13.5217,13.5556,12700.0],["2010-03-29",13.5353,13.6979,13.5217,13.6776,22900.0],["2010-03-30",13.664,13.9555,13.4539,13.5962,21000.0],["2010-03-31",13.725,13.9622,13.4878,13.4878,51700.0],["2010-04-01",13.6166,13.908,13.0811,13.542,27500.0],["2010-04-05",13.5624,13.9894,13.5624,13.9758,22000.0],["2010-04-06",13.8402,13.9961,13.7115,13.9622,25600.0],["2010-04-07",13.9012,14.1656,13.9012,14.1656,32500.0],["2010-04-08",14.1453,14.1453,13.9013,14.1181,13700.0],["2010-04-09",14.0639,14.0639,13.8538,14.0368,21300.0],["2010-04-12",14.0097,14.2266,13.9216,14.0368,13600.0],["2010-04-13",14.0368,14.0368,13.8538,13.9148,12200.0],["2010-04-14",14.0436,14.5451,13.969,14.5451,26900.0],["2010-04-15",14.457,14.5587,14.3079,14.4909,12100.0],["2010-04-16",14.4841,14.6807,14.3283,14.5587,41900.0],["2010-04-19",14.518,14.5722,14.3418,14.4367,10400.0],["2010-04-20",14.2401,14.5994,14.2401,14.5858,18100.0],["2010-04-21",14.5316,15.1145,14.5316,15.0196,44000.0],["2010-04-22",14.7959,15.4195,14.7959,15.3517,11600.0],["2010-04-23",15.3178,15.5211,15.128,15.5211,12400.0],["2010-04-26",15.4601,15.6228,15.1551,15.5821,25600.0],["2010-04-27",15.4534,15.4534,14.9654,15.0806,17500.0],["2010-04-28",14.4096,14.7485,13.664,13.9013,67400.0],["2010-04-29",13.7725,13.969,12.4644,13.5488,219300.0],["2010-04-30",13.5556,13.5556,12.8846,12.9049,91800.0],["2010-05-03",12.9998,13.2845,12.7897,13.2845,139900.0],["2010-05-04",13.0472,13.237,13.0134,13.115,42700.0],["2010-05-05",13.0472,13.2099,13.0472,13.1421,27800.0],["2010-05-06",13.0947,13.2506,12.2407,12.4034,74400.0],["2010-05-07",12.81,13.2099,12.0984,12.2678,71700.0],["2010-05-10",12.871,13.2099,12.7084,13.1828,36900.0],["2010-05-11",12.9591,13.5488,12.8981,13.5149,31500.0],["2010-05-12",12.3356,13.8335,12.3356,13.7589,42400.0],["2010-05-13",13.5556,13.725,13.3251,13.5353,32700.0],["2010-05-14",13.237,13.5285,13.0405,13.1828,36400.0],["2010-05-17",13.2506,13.664,13.054,13.4268,87600.0],["2010-05-18",13.6776,13.7657,13.0811,13.1286,32800.0],["2010-05-19",12.7287,12.9795,12.5728,12.7355,39400.0],["2010-05-20",12.5389,12.5728,12.0984,12.1322,74900.0],["2010-05-21",11.9696,12.2542,11.8069,12.0984,83100.0],["2010-05-24",12.0509,12.0509,11.9018,11.9357,24000.0],["2010-05-25",11.8747,12.0712,11.8069,11.8882,42100.0],["2010-05-26",11.9425,12.1865,11.7391,11.8408,55200.0],["2010-05-27",12.139,12.4711,11.9831,12.4576,37000.0],["2010-05-28",12.383,12.4644,12.1661,12.3966,39900.0],["2010-06-01",12.322,12.4915,11.895,11.9086,43100.0],["2010-06-02",11.9289,12.7694,11.9086,12.7558,31000.0],["2010-06-03",12.7287,13.054,12.6812,12.7694,34400.0],["2010-06-04",12.444,12.4711,12.1661,12.1729,46500.0],["2010-06-07",12.2068,12.3356,12.1255,12.1933,38600.0],["2010-06-08",12.2881,12.2881,12.0645,12.2,40200.0],["2010-06-09",12.3635,12.3976,12.0842,12.1319,31600.0],["2010-06-10",12.3294,12.3294,12.1455,12.275,53800.0],["2010-06-11",12.1796,12.3976,11.9548,12.3839,38400.0],["2010-06-14",12.5134,12.6905,12.4316,12.5134,15900.0],["2010-06-15",12.6496,12.8403,12.3431,12.8403,18400.0],["2010-06-16",12.7177,12.9016,12.7177,12.8608,9200.0],["2010-06-17",12.9834,12.9834,12.6428,12.8403,11200.0],["2010-06-18",12.9357,13.2491,12.888,13.106,65300.0],["2010-06-21",13.2899,13.3172,12.4657,12.5406,15500.0],["2010-06-22",12.6224,12.7518,12.3226,12.3908,23200.0],["2010-06-23",12.3635,12.6019,12.2477,12.2954,52800.0],["2010-06-24",12.2409,12.3499,12.1592,12.1864,34800.0],["2010-06-25",12.2818,12.3635,12.0638,12.1864,98500.0],["2010-06-28",12.3567,12.3567,12.0706,12.2954,54200.0],["2010-06-29",12.1455,12.2545,11.6891,11.9003,95400.0],["2010-06-30",11.7981,11.8594,11.4439,11.5325,95000.0],["2010-07-01",11.6074,11.6551,11.0761,11.2532,45500.0],["2010-07-02",11.369,11.4439,11.0556,11.1306,20700.0],["2010-07-06",11.3077,11.4235,11.0897,11.1919,31900.0],["2010-07-07",11.2532,11.7913,11.2532,11.7845,30100.0],["2010-07-08",11.9207,12.057,11.7573,11.8799,28900.0],["2010-07-09",11.8254,12.1932,11.7641,12.1523,38000.0],["2010-07-12",12.1455,12.4589,12.1455,12.3294,25100.0],["2010-07-13",12.5338,12.7245,12.527,12.6837,33100.0],["2010-07-14",12.5951,12.6292,12.2954,12.5202,19800.0],["2010-07-15",12.5747,12.5747,11.9889,12.1728,26100.0],["2010-07-16",12.0434,12.0434,11.5597,11.6074,39700.0],["2010-07-19",11.6142,11.7845,11.5733,11.7573,19800.0],["2010-07-20",11.5801,12.0093,11.5801,11.982,14800.0],["2010-07-21",12.091,12.091,11.5938,11.6278,23700.0],["2010-07-22",11.8322,12.4453,11.8322,12.418,25000.0],["2010-07-23",12.3226,12.9425,12.1592,12.8744,39200.0],["2010-07-26",12.9085,12.9425,12.6632,12.9357,29900.0],["2010-07-27",12.997,13.1946,12.9016,12.9085,39500.0],["2010-07-28",12.9357,12.9357,12.3908,12.5202,17000.0],["2010-07-29",12.5951,12.9357,12.4384,12.9153,10300.0],["2010-07-30",12.6837,12.9425,12.5338,12.854,58500.0],["2010-08-02",13.0311,13.0311,12.4725,12.6019,41200.0],["2010-08-03",12.5815,12.7041,12.527,12.5815,49100.0],["2010-08-04",12.6155,12.6837,12.5542,12.6019,19800.0],["2010-08-05",12.6087,12.7586,12.0706,12.0706,28600.0],["2010-08-06",11.9957,11.9957,11.4098,11.73,20600.0],["2010-08-09",11.839,11.9276,11.5325,11.8117,57400.0],["2010-08-10",11.6278,11.6415,11.1919,11.2055,27600.0],["2010-08-11",10.9943,11.1374,10.5788,10.5856,37800.0],["2010-08-12",10.4085,10.5516,10.245,10.32,30800.0],["2010-08-13",10.2246,10.32,9.9453,9.9998,33700.0],["2010-08-16",9.9249,10.1837,9.9249,10.1088,34700.0],["2010-08-17",10.1973,10.3472,10.136,10.1565,48500.0],["2010-08-18",10.1156,10.1292,9.9181,10.0952,70100.0],["2010-08-19",9.9998,10.1497,9.7341,9.775,83700.0],["2010-08-20",9.7069,9.7069,9.5366,9.7001,48800.0],["2010-08-23",9.7886,9.7886,9.3663,9.4548,30500.0],["2010-08-24",9.3731,9.4617,9.2096,9.2914,41400.0],["2010-08-25",9.2369,9.5093,9.2096,9.5025,26900.0],["2010-08-26",9.5162,9.5434,9.1688,9.1688,29300.0],["2010-08-27",9.2573,9.5843,9.1143,9.5366,36200.0],["2010-08-30",9.4617,9.6047,9.1006,9.2709,66000.0],["2010-08-31",9.2301,9.4821,9.2301,9.448,40100.0],["2010-09-01",9.6251,9.8976,9.6183,9.8636,31700.0],["2010-09-02",9.8227,9.8772,9.7137,9.8636,31200.0],["2010-09-03",9.8772,10.136,9.7341,10.1156,82000.0],["2010-09-07",10.0952,10.0952,9.8704,9.9112,37800.0],["2010-09-08",9.9729,9.9729,9.733,9.7673,17600.0],["2010-09-09",9.9455,9.9866,9.6713,9.7742,8800.0],["2010-09-10",9.6645,9.6988,9.4657,9.5685,12600.0],["2010-09-13",9.6576,10.0415,9.5754,9.9798,38900.0],["2010-09-14",9.9935,10.0689,9.6988,9.7673,33000.0],["2010-09-15",10.062,10.062,9.5205,9.8084,16900.0],["2010-09-16",9.7604,9.7879,9.5274,9.5343,13500.0],["2010-09-17",9.6782,9.7536,9.404,9.5959,49900.0],["2010-09-20",9.5891,9.9729,9.548,9.9387,36800.0],["2010-09-21",9.9387,10.1169,9.8564,9.9044,18400.0],["2010-09-22",9.8358,10.11,9.8084,9.877,21400.0],["2010-09-23",9.7742,9.925,9.6302,9.6302,12400.0],["2010-09-24",9.7947,10.0826,9.7056,10.0826,28000.0],["2010-09-27",10.0895,10.11,9.9592,10.062,11200.0],["2010-09-28",10.1169,10.2745,9.9112,10.2677,17700.0],["2010-09-29",10.1991,10.2677,10.0003,10.1923,30600.0],["2010-09-30",10.254,10.6241,10.254,10.535,36300.0],["2010-10-01",10.6378,10.6515,10.3499,10.4253,10000.0],["2010-10-04",10.3636,10.5076,10.2882,10.3431,34200.0],["2010-10-05",10.487,11.0148,10.4459,10.9188,31100.0],["2010-10-06",10.864,11.0833,10.8092,10.9805,18500.0],["2010-10-07",11.0902,11.0902,10.6241,10.8434,35700.0],["2010-10-08",10.7406,11.1656,10.6035,11.0559,14200.0],["2010-10-11",10.7954,11.1176,10.7817,11.0011,12600.0],["2010-10-12",10.9325,11.1382,10.9325,11.0628,4500.0],["2010-10-13",11.0902,11.2067,10.9736,11.1519,19700.0],["2010-10-14",11.1724,11.1724,10.912,11.0216,22700.0],["2010-10-15",11.097,11.145,10.7749,11.0216,68500.0],["2010-10-18",11.0148,11.3781,10.9531,11.3712,21600.0],["2010-10-19",11.1656,11.3849,10.9051,11.145,24900.0],["2010-10-20",11.241,11.2547,11.0491,11.241,17200.0],["2010-10-21",11.3027,11.3095,10.7612,11.0011,38000.0],["2010-10-22",11.0216,11.1176,10.768,10.9257,13500.0],["2010-10-25",11.0422,11.1107,10.487,10.9394,29400.0],["2010-10-26",10.8434,11.1039,10.7612,10.9531,24900.0],["2010-10-27",10.864,10.9668,10.6446,10.7817,13900.0],["2010-10-28",10.912,11.1039,10.7338,10.7612,12800.0],["2010-10-29",10.7406,11.049,10.4939,10.6858,20500.0],["2010-11-01",10.5761,10.5761,9.5822,9.7399,92400.0],["2010-11-02",9.8838,10.0072,9.8427,9.9455,46600.0],["2010-11-03",9.9387,10.0278,9.8564,9.9866,77000.0],["2010-11-04",10.3431,10.6652,10.3431,10.4527,40700.0],["2010-11-05",10.5213,10.5898,10.3773,10.4185,17900.0],["2010-11-08",10.3705,10.439,10.2265,10.3773,9500.0],["2010-11-09",10.3636,10.5555,10.1717,10.3499,26100.0],["2010-11-10",10.3979,10.6241,10.2334,10.6241,26500.0],["2010-11-11",10.4801,10.7954,10.4801,10.6241,37500.0],["2010-11-12",10.5007,10.5007,10.1237,10.1854,16700.0],["2010-11-15",10.0895,10.2814,9.9387,10.1717,14300.0],["2010-11-16",10.0895,10.3362,9.9935,10.2745,25600.0],["2010-11-17",10.2677,10.4527,9.9387,10.0346,12200.0],["2010-11-18",10.1374,10.158,9.7605,9.8907,26100.0],["2010-11-19",9.9044,10.1786,9.7673,10.1032,20000.0],["2010-11-22",10.0483,10.1854,9.7742,10.1443,10700.0],["2010-11-23",10.0003,10.0483,9.7673,9.9524,13800.0],["2010-11-24",10.0278,10.2814,9.9112,10.2745,49000.0],["2010-11-26",10.2334,10.2814,10.1374,10.1374,6700.0],["2010-11-29",10.11,10.206,9.9387,10.1237,18800.0],["2010-11-30",9.925,10.1923,9.7673,9.8907,38400.0],["2010-12-01",10.0963,10.1854,9.9798,10.0552,25700.0],["2010-12-02",10.062,10.11,9.7673,10.0072,22000.0],["2010-12-03",9.8701,10.1648,9.8564,10.1306,11000.0],["2010-12-06",10.0826,10.2265,10.0209,10.2265,19000.0],["2010-12-07",10.3088,10.391,10.1511,10.3088,37500.0],["2010-12-08",10.3088,10.439,10.1032,10.1443,19100.0],["2010-12-09",10.1923,10.2197,9.9387,10.1854,28800.0],["2010-12-10",10.1717,10.4047,10.1169,10.3705,25800.0],["2010-12-13",10.3705,10.6241,10.2882,10.3362,63300.0],["2010-12-14",10.3842,10.5281,10.206,10.4527,10800.0],["2010-12-15",10.4458,10.4872,10.2597,10.3286,22200.0],["2010-12-16",10.3286,10.5148,10.3286,10.4803,14000.0],["2010-12-17",10.5148,10.5837,10.3424,10.4045,77700.0],["2010-12-20",10.4803,10.5768,10.2597,10.4803,21500.0],["2010-12-21",10.5562,10.6803,10.4941,10.6803,18000.0],["2010-12-22",10.6182,11.1974,10.6182,11.025,26500.0],["2010-12-23",11.0319,11.1146,10.963,11.0595,20800.0],["2010-12-27",11.0112,11.2319,11.0112,11.1422,12100.0],["2010-12-28",11.1698,11.2939,11.1009,11.156,21900.0],["2010-12-29",11.2043,11.3835,10.4941,11.3215,31200.0],["2010-12-30",11.3215,11.3215,11.0181,11.025,14000.0],["2010-12-31",11.0319,11.225,11.0112,11.1353,28800.0],["2011-01-03",11.2456,11.6387,11.2456,11.5008,40400.0],["2011-01-04",11.5628,11.6042,11.1215,11.1215,97300.0],["2011-01-05",11.1353,11.1353,10.9009,11.025,15000.0],["2011-01-06",10.9905,10.9905,10.7699,10.9836,21400.0],["2011-01-07",11.0319,11.0457,10.6872,10.7216,14000.0],["2011-01-10",10.6596,10.6596,10.4941,10.5768,53600.0],["2011-01-11",10.6596,10.6596,10.5562,10.632,10500.0],["2011-01-12",10.7423,10.763,10.632,10.7354,37800.0],["2011-01-13",10.763,10.9009,10.7216,10.7561,35700.0],["2011-01-14",10.7906,10.9354,10.7906,10.894,16900.0],["2011-01-18",10.7561,10.8871,10.6182,10.8871,41100.0],["2011-01-19",10.8457,10.9561,10.4389,10.4527,29000.0],["2011-01-20",10.4596,10.6596,10.1494,10.2045,27700.0],["2011-01-21",10.2597,10.3631,10.0115,10.0183,21300.0],["2011-01-24",10.0321,10.1907,9.8942,10.1769,11900.0],["2011-01-25",10.1149,10.2735,9.9356,10.2597,12300.0],["2011-01-26",10.2528,10.4183,10.2528,10.3976,8300.0],["2011-01-27",10.4183,10.8871,10.4183,10.7837,56000.0],["2011-01-28",10.8044,10.8113,10.2252,10.37,82900.0],["2011-01-31",10.4596,10.5562,10.3631,10.4596,25000.0],["2011-02-01",10.5148,10.7975,10.5148,10.7354,17600.0],["2011-02-02",10.7354,10.7561,10.4941,10.5699,13300.0],["2011-02-03",10.5837,10.6458,10.5079,10.6389,11000.0],["2011-02-04",10.6389,10.7147,10.563,10.5975,18000.0],["2011-02-07",10.6458,11.1422,10.6044,10.832,33200.0],["2011-02-08",10.7975,10.8664,10.7009,10.8664,13200.0],["2011-02-09",10.8388,11.0112,10.8113,10.894,14600.0],["2011-02-10",10.8388,10.9974,10.8113,10.9905,17400.0],["2011-02-11",10.894,11.4111,10.894,11.3698,20300.0],["2011-02-14",11.3767,11.4732,11.3077,11.3767,22400.0],["2011-02-15",11.3767,11.418,11.3491,11.3629,20400.0],["2011-02-16",11.3766,11.5145,11.3766,11.4801,27000.0],["2011-02-17",11.418,11.5008,11.418,11.4732,26700.0],["2011-02-18",11.5559,11.5628,11.4387,11.5559,38100.0],["2011-02-22",11.3904,11.5146,11.287,11.287,27500.0],["2011-02-23",11.4456,11.4456,10.9836,11.0181,19800.0],["2011-02-24",11.025,11.025,10.832,10.9009,21900.0],["2011-02-25",10.9009,11.1836,10.8251,11.1422,11900.0],["2011-02-28",11.1698,11.2181,10.9698,11.1905,17300.0],["2011-03-01",11.1491,11.1491,10.8871,10.9285,18500.0],["2011-03-02",10.963,10.963,10.5837,10.7906,28000.0],["2011-03-03",10.8871,11.0112,10.8595,11.0112,23000.0],["2011-03-04",10.9699,10.9699,10.7837,10.8457,8500.0],["2011-03-07",10.8733,10.9216,10.5493,10.5493,48800.0],["2011-03-08",10.5424,10.8733,10.5424,10.8526,18200.0],["2011-03-09",10.8595,10.9492,10.8595,10.8871,10000.0],["2011-03-10",10.6872,10.7216,10.5286,10.5906,25800.0],["2011-03-11",10.4596,10.9492,10.4596,10.5906,17200.0],["2011-03-14",10.4803,10.6044,10.4803,10.5217,9100.0],["2011-03-15",10.2252,10.6458,10.1838,10.4872,15900.0],["2011-03-16",10.4389,10.5148,10.1769,10.2597,26400.0],["2011-03-17",10.4331,10.4886,10.2458,10.3082,25000.0],["2011-03-18",10.4123,10.447,10.1417,10.2181,88400.0],["2011-03-21",10.336,10.3776,10.2319,10.3776,16500.0],["2011-03-22",10.3637,10.9395,10.3637,10.8909,28400.0],["2011-03-23",10.8909,11.0921,10.7661,11.0643,17500.0],["2011-03-24",11.099,11.3418,11.0019,11.3002,16700.0],["2011-03-25",11.3626,11.4459,11.1962,11.217,14800.0],["2011-03-28",11.2725,11.2725,11.0297,11.0297,9800.0],["2011-03-29",11.0297,11.3071,11.0297,11.217,32200.0],["2011-03-30",11.2239,11.3002,11.217,11.2725,9000.0],["2011-03-31",11.2655,11.3765,11.2655,11.3141,45600.0],["2011-04-01",11.3696,11.5985,11.3349,11.5014,15600.0],["2011-04-04",11.543,11.543,11.4181,11.4944,8000.0],["2011-04-05",11.4389,11.5638,11.106,11.2378,36200.0],["2011-04-06",11.21,11.4181,11.1684,11.4043,12800.0],["2011-04-07",11.4251,11.432,11.1962,11.2239,7500.0],["2011-04-08",11.3071,11.3071,10.8493,10.8632,15400.0],["2011-04-11",10.8909,10.9742,10.7522,10.8216,16400.0],["2011-04-12",10.8424,10.8701,10.5302,10.5441,7700.0],["2011-04-13",10.662,10.7453,10.3013,10.3845,24500.0],["2011-04-14",10.3776,10.558,10.3776,10.558,13800.0],["2011-04-15",10.4886,10.7522,10.4886,10.7106,20800.0],["2011-04-18",10.6481,10.7591,10.6204,10.6967,16200.0],["2011-04-19",10.7591,10.7591,10.662,10.7175,45500.0],["2011-04-20",10.8701,10.8701,10.6898,10.7522,23500.0],["2011-04-21",10.8285,10.8285,10.6343,10.6967,7500.0],["2011-04-25",10.6412,10.6412,10.5025,10.5857,6700.0],["2011-04-26",10.5996,10.6967,10.5094,10.6273,28600.0],["2011-04-27",10.6065,10.9395,10.5996,10.8909,13000.0],["2011-04-28",10.7938,10.8701,10.6273,10.8493,25000.0],["2011-04-29",10.8771,11.3626,10.7175,11.3141,43000.0],["2011-05-02",11.3418,11.3626,10.8701,10.9187,24000.0],["2011-05-03",10.9048,10.995,10.7869,10.7938,20000.0],["2011-05-04",10.8285,10.8285,10.5718,10.5718,15700.0],["2011-05-05",10.5233,10.558,10.2111,10.4053,27500.0],["2011-05-06",10.5163,10.7244,10.4053,10.4331,25000.0],["2011-05-09",10.4053,10.5025,10.3845,10.4262,9300.0],["2011-05-10",10.4886,10.6343,10.447,10.6273,11700.0],["2011-05-11",10.5788,10.5996,10.1348,10.1417,36100.0],["2011-05-12",10.1071,10.6065,10.003,10.5718,17700.0],["2011-05-13",10.5302,10.5441,10.1348,10.1834,19000.0],["2011-05-16",10.0932,10.1903,10.0238,10.0238,22000.0],["2011-05-17",9.9891,10.1209,9.9891,10.0862,14600.0],["2011-05-18",10.0793,10.1001,10.0238,10.0932,12600.0],["2011-05-19",10.1695,10.1695,10.0308,10.1001,17900.0],["2011-05-20",10.0308,10.2111,10.003,10.0862,21000.0],["2011-05-23",9.9891,10.1972,9.9544,9.9544,26700.0],["2011-05-24",9.9753,10.0238,9.8157,9.892,31500.0],["2011-05-25",9.8226,10.0585,9.8226,10.0238,14300.0],["2011-05-26",9.9406,9.9961,9.8296,9.9961,23800.0],["2011-05-27",9.9961,10.0932,9.9961,10.0932,3100.0],["2011-05-31",10.1972,10.329,10.0308,10.3152,49000.0],["2011-06-01",10.2458,10.2458,9.677,9.7047,24000.0],["2011-06-02",9.7741,9.899,9.6839,9.7117,6500.0],["2011-06-03",9.6423,9.8157,9.3024,9.3024,25000.0],["2011-06-06",9.2608,9.2816,9.0249,9.1428,28300.0],["2011-06-07",9.233,9.2677,9.122,9.2608,16800.0],["2011-06-08",9.2261,9.344,9.2261,9.3093,11700.0],["2011-06-09",9.3163,9.3579,9.2746,9.2954,14900.0],["2011-06-10",9.2954,9.3371,9.1775,9.233,17500.0],["2011-06-13",9.3028,9.7428,9.2121,9.6241,39600.0],["2011-06-14",9.7359,9.8267,9.4914,9.7009,29200.0],["2011-06-15",9.5613,9.6381,9.4216,9.4984,21500.0],["2011-06-16",9.5682,9.8965,9.4355,9.8406,20500.0],["2011-06-17",9.9314,10.1619,9.9035,10.0432,55100.0],["2011-06-20",10.0013,10.3644,10.0013,10.2457,18700.0],["2011-06-21",10.3365,10.4203,10.2038,10.3575,25800.0],["2011-06-22",10.3225,10.3225,9.9244,9.9244,15100.0],["2011-06-23",9.8267,9.9733,9.7009,9.9454,7000.0],["2011-06-24",9.9803,10.0362,9.9594,10.0152,48000.0],["2011-06-27",9.8825,10.113,9.8825,10.0082,40200.0],["2011-06-28",10.0711,10.113,9.9873,10.0432,17900.0],["2011-06-29",10.099,10.134,9.9384,10.0082,12800.0],["2011-06-30",10.0571,10.3994,10.0013,10.1968,21000.0],["2011-07-01",10.2108,10.3575,10.2108,10.2667,14400.0],["2011-07-05",10.2387,10.2667,9.9663,10.2667,13000.0],["2011-07-06",10.2038,10.6089,10.1759,10.5181,33800.0],["2011-07-07",10.6019,10.8114,10.5809,10.7695,26900.0],["2011-07-08",10.6089,10.6717,10.5111,10.6298,13400.0],["2011-07-11",10.4971,10.6717,10.4971,10.6298,13900.0],["2011-07-12",10.6368,10.7555,10.6298,10.6368,18700.0],["2011-07-13",10.6927,10.8463,10.4762,10.5949,24400.0],["2011-07-14",10.6159,10.6159,10.3784,10.3784,37100.0],["2011-07-15",10.4133,10.4203,10.2736,10.3435,18100.0],["2011-07-18",10.3365,10.3365,10.0152,10.0851,13200.0],["2011-07-19",10.1619,10.5181,10.0851,10.3994,45500.0],["2011-07-20",10.4762,10.6159,10.2527,10.3435,14000.0],["2011-07-21",10.4203,10.8254,10.3575,10.8254,13300.0],["2011-07-22",10.8254,10.8254,10.7206,10.8254,4300.0],["2011-07-25",10.6508,10.7905,10.5321,10.6997,17500.0],["2011-07-26",10.6787,10.8254,10.553,10.553,14900.0],["2011-07-27",10.5251,10.5321,10.0851,10.1968,32700.0],["2011-07-28",10.2876,10.6368,10.1619,10.4552,27600.0],["2011-07-29",10.2806,10.8184,10.2317,10.3505,19900.0],["2011-08-01",10.4762,10.6997,10.2457,10.3435,27700.0],["2011-08-02",10.2946,10.5949,9.9594,9.9663,35700.0],["2011-08-03",10.0292,10.3994,9.9594,10.3295,15100.0],["2011-08-04",10.1898,10.3225,9.7359,9.7987,33800.0],["2011-08-05",9.9384,10.1479,9.7149,9.9105,17200.0],["2011-08-08",9.6032,10.1968,8.7651,8.8419,53300.0],["2011-08-09",9.1213,9.7778,8.4578,9.3308,60100.0],["2011-08-10",8.9956,9.4565,8.4159,8.4438,48200.0],["2011-08-11",8.5206,9.0165,8.3949,8.5765,62600.0],["2011-08-12",8.6463,8.8349,8.2063,8.2063,20900.0],["2011-08-15",8.9746,9.8267,8.4019,8.8209,80900.0],["2011-08-16",8.7302,8.9117,8.5695,8.6463,40400.0],["2011-08-17",8.6952,8.9606,8.6952,8.7302,12800.0],["2011-08-18",8.5975,8.814,8.2203,8.2832,61000.0],["2011-08-19",8.2413,8.5905,8.2413,8.3949,37000.0],["2011-08-22",8.5556,8.6533,8.4927,8.5556,36700.0],["2011-08-23",8.5556,9.0654,8.5556,9.0584,35900.0],["2011-08-24",9.0025,9.4495,9.0025,9.3936,10400.0],["2011-08-25",9.5473,9.6171,8.8978,8.8978,64700.0],["2011-08-26",8.807,9.0584,8.779,8.9956,14100.0],["2011-08-29",9.0933,9.5752,8.9187,9.5194,35500.0],["2011-08-30",9.4006,9.9524,9.2889,9.6521,23900.0],["2011-08-31",9.7289,9.7289,9.4076,9.4495,25400.0],["2011-09-01",9.4984,9.7778,8.8419,8.9397,51500.0],["2011-09-02",8.7371,8.8559,8.4787,8.5276,45500.0],["2011-09-06",8.3809,8.6533,8.3809,8.4857,83400.0],["2011-09-07",8.6686,9.1753,8.549,9.119,48600.0],["2011-09-08",9.0416,9.1049,8.7953,8.8023,15000.0],["2011-09-09",8.7109,8.7109,8.3028,8.4435,49100.0],["2011-09-12",8.3731,8.5279,8.2676,8.4857,14200.0],["2011-09-13",8.6194,8.7953,8.4716,8.5772,17000.0],["2011-09-14",8.7038,8.922,8.4576,8.8234,22500.0],["2011-09-15",8.8727,9.0345,8.6264,8.9923,29900.0],["2011-09-16",9.0697,9.0768,8.9642,9.0768,47200.0],["2011-09-19",8.9149,8.9853,8.7812,8.8657,15100.0],["2011-09-20",8.922,9.0134,8.746,8.7672,41600.0],["2011-09-21",8.7953,8.8234,8.3379,8.4153,27300.0],["2011-09-22",8.2394,8.542,8.1972,8.2676,62500.0],["2011-09-23",8.2676,8.4153,8.2043,8.3379,16200.0],["2011-09-26",8.4435,8.7883,8.4083,8.6687,27200.0],["2011-09-27",8.922,9.1401,8.6757,8.7883,41700.0],["2011-09-28",8.8164,8.8446,8.2957,8.4505,36400.0],["2011-09-29",8.7109,8.8586,8.5701,8.7601,15000.0],["2011-09-30",8.6546,9.0275,8.6124,8.6335,60400.0],["2011-10-03",8.6194,9.0768,8.148,8.148,49300.0],["2011-10-04",8.1691,9.8156,8.0917,9.1964,59100.0],["2011-10-05",9.1823,9.4004,8.8234,9.3793,34500.0],["2011-10-06",9.316,9.5834,9.0556,9.5693,35500.0],["2011-10-07",9.3301,9.4637,8.7953,8.9149,42300.0],["2011-10-10",9.1049,9.1823,8.936,9.126,33000.0],["2011-10-11",9.0697,9.4497,8.8868,9.3723,27900.0],["2011-10-12",9.4989,10.0478,9.4989,9.9704,41700.0],["2011-10-13",9.9211,9.9211,9.7522,9.8226,19200.0],["2011-10-14",9.9211,10.0478,9.7663,10.0126,34500.0],["2011-10-17",9.8578,9.8578,9.506,9.5271,39900.0],["2011-10-18",9.5552,10.0266,9.5552,9.9844,39600.0],["2011-10-19",9.9352,10.0266,9.6608,9.7452,36000.0],["2011-10-20",9.7804,9.7804,9.3652,9.5271,9600.0],["2011-10-21",9.7522,9.7522,9.4989,9.6678,31000.0],["2011-10-24",9.6748,10.1181,9.6185,10.1181,21500.0],["2011-10-25",10.0196,10.0196,9.4356,9.513,28300.0],["2011-10-26",9.6819,9.6819,9.4286,9.5552,31500.0],["2011-10-27",9.9211,10.9062,9.4567,10.7795,81000.0],["2011-10-28",10.7373,11.0188,10.4559,10.6599,55900.0],["2011-10-31",10.5403,10.8569,10.3785,10.4347,56900.0],["2011-11-01",9.9422,10.2518,9.5271,9.5834,56000.0],["2011-11-02",9.8367,10.097,9.5623,10.0126,50500.0],["2011-11-03",10.2026,10.5825,9.9844,10.5473,36600.0],["2011-11-04",10.3433,10.7514,10.1533,10.3292,38400.0],["2011-11-07",10.3292,10.4277,10.104,10.3855,30100.0],["2011-11-08",10.491,10.7443,10.2096,10.681,29500.0],["2011-11-09",10.3362,10.491,9.8718,9.9422,53800.0],["2011-11-10",10.1603,10.1603,9.8437,9.9563,19100.0],["2011-11-11",10.1322,10.4066,10.0829,10.2799,32200.0],["2011-11-14",10.3644,10.3644,9.9,10.0196,24300.0],["2011-11-15",9.9844,10.3785,9.907,10.3292,11800.0],["2011-11-16",10.1603,10.6599,10.0548,10.0829,35200.0],["2011-11-17",10.1322,10.3222,10.0055,10.0548,21500.0],["2011-11-18",10.0407,10.3292,10.0337,10.2518,20800.0],["2011-11-21",10.0759,10.2237,10.0055,10.0266,20700.0],["2011-11-22",10.0126,10.2026,9.8085,9.8156,15900.0],["2011-11-23",9.7522,9.8296,9.0134,9.0768,30700.0],["2011-11-25",9.0556,9.323,8.8586,8.8586,15600.0],["2011-11-28",9.1964,9.2245,8.9923,9.1823,32300.0],["2011-11-29",9.1823,9.1823,8.9149,9.0486,12800.0],["2011-11-30",9.5271,10.6669,9.3582,10.3925,92400.0],["2011-12-01",10.3151,10.484,10.0829,10.1885,45900.0],["2011-12-02",10.4277,10.4277,10.0126,10.294,25600.0],["2011-12-05",10.4981,10.5473,10.0548,10.5192,44600.0],["2011-12-06",10.5262,10.674,10.3925,10.5473,38100.0],["2011-12-07",10.4136,10.7232,10.3925,10.491,54400.0],["2011-12-08",10.4066,10.4559,10.0407,10.1111,40900.0],["2011-12-09",10.1955,10.4488,10.1392,10.3644,40100.0],["2011-12-12",10.1392,10.3151,10.0267,10.0618,14700.0],["2011-12-13",10.2377,10.2377,9.8015,9.8226,20400.0],["2011-12-14",9.71,10.2026,9.71,10.1744,32600.0],["2011-12-15",10.3302,10.4081,10.054,10.2664,28200.0],["2011-12-16",10.3939,10.4789,10.0824,10.2381,65100.0],["2011-12-19",10.3302,10.3514,9.9124,9.9124,27000.0],["2011-12-20",10.2027,10.3656,10.1461,10.2948,38500.0],["2011-12-21",10.2948,10.4789,10.1815,10.3727,19500.0],["2011-12-22",10.4647,10.4647,10.2948,10.3373,14100.0],["2011-12-23",10.3939,10.401,10.2169,10.2735,5400.0],["2011-12-27",10.2594,10.4435,10.1815,10.3727,9700.0],["2011-12-28",10.3797,10.3797,10.0257,10.0682,17000.0],["2011-12-29",10.0682,10.2877,10.0682,10.2311,14200.0],["2011-12-30",10.2381,10.3302,10.047,10.0682,30000.0],["2012-01-03",10.3231,10.5143,10.2452,10.2806,37100.0],["2012-01-04",10.1602,10.3019,10.1036,10.1673,20900.0],["2012-01-05",10.0824,10.2665,10.0824,10.2381,29100.0],["2012-01-06",10.1107,10.224,10.0682,10.1532,25900.0],["2012-01-09",10.224,10.2948,10.1886,10.2311,44200.0],["2012-01-10",10.4151,10.4222,10.1673,10.401,92800.0],["2012-01-11",10.3302,10.4364,10.3302,10.401,47800.0],["2012-01-12",10.401,10.5072,10.3373,10.4859,28300.0],["2012-01-13",10.3089,10.4718,10.2735,10.4435,18500.0],["2012-01-17",10.5426,10.5426,10.2806,10.316,21300.0],["2012-01-18",10.2948,10.5355,10.1319,10.4859,15100.0],["2012-01-19",10.5638,10.5638,10.3797,10.5072,16700.0],["2012-01-20",10.4647,10.6063,10.3939,10.5921,23700.0],["2012-01-23",10.578,10.6771,10.578,10.5921,5500.0],["2012-01-24",10.5213,10.8187,10.3373,10.7975,24100.0],["2012-01-25",10.7692,10.9745,10.5355,10.9462,30600.0],["2012-01-26",10.9745,10.9745,10.5567,10.67,19600.0],["2012-01-27",10.5921,10.7762,10.4789,10.578,18900.0],["2012-01-30",10.5355,10.6205,10.4364,10.5143,10300.0],["2012-01-31",10.6275,10.7762,10.3585,10.578,39700.0],["2012-02-01",10.7196,10.9391,10.493,10.9391,88500.0],["2012-02-02",10.8966,11.2435,10.8187,11.1161,24900.0],["2012-02-03",11.3639,11.4701,11.1373,11.4559,79700.0],["2012-02-06",11.3568,11.5551,11.3214,11.5338,41600.0],["2012-02-07",11.5126,11.6613,11.4913,11.6117,16400.0],["2012-02-08",11.6471,11.8878,11.6046,11.8454,20600.0],["2012-02-09",11.8383,11.8666,11.6542,11.6825,7600.0],["2012-02-10",11.5126,11.6613,11.5055,11.5338,25400.0],["2012-02-13",11.7392,11.8666,11.6825,11.8595,27600.0],["2012-02-14",11.7604,11.7604,11.5551,11.6825,16900.0],["2012-02-15",11.7816,11.8029,11.5834,11.5834,22500.0],["2012-02-16",11.6754,11.9657,11.6117,11.9162,34000.0],["2012-02-17",11.994,12.0153,11.6754,11.9799,29400.0],["2012-02-21",11.9657,11.9657,11.6329,11.7675,28000.0],["2012-02-22",11.6754,11.7746,11.5551,11.5905,25000.0],["2012-02-23",11.5763,11.8454,11.3497,11.8241,17600.0],["2012-02-24",11.8595,12.0224,11.725,11.8312,43700.0],["2012-02-27",11.6825,11.8312,11.5692,11.6542,16000.0],["2012-02-28",11.5905,11.7038,11.5905,11.6471,10800.0],["2012-02-29",11.6684,11.6967,11.463,11.4701,30900.0],["2012-03-01",11.5763,11.7746,11.5126,11.5126,18900.0],["2012-03-02",11.5622,11.6046,10.9745,11.0736,45500.0],["2012-03-05",11.0099,11.1303,11.0028,11.1303,6600.0],["2012-03-06",10.9886,10.9886,10.6983,10.755,30900.0],["2012-03-07",10.8329,10.9603,10.7762,10.9178,19700.0],["2012-03-08",10.9532,11.1019,10.8116,11.0665,18100.0],["2012-03-09",11.0878,11.463,11.0382,11.4135,22300.0],["2012-03-12",11.4559,11.5409,11.2648,11.4984,10900.0],["2012-03-13",11.5975,11.9657,11.548,11.8454,30900.0],["2012-03-14",11.8383,11.9728,11.7462,11.81,18500.0],["2012-03-15",11.8454,12.0011,11.6471,11.987,31500.0],["2012-03-16",12.1009,12.2717,12.0012,12.1792,58400.0],["2012-03-19",12.2005,12.6703,12.1151,12.5778,31100.0],["2012-03-20",12.4354,12.5991,12.3927,12.4212,37400.0],["2012-03-21",12.3856,12.471,12.2219,12.2432,14400.0],["2012-03-22",12.051,12.051,11.8802,11.9941,17200.0],["2012-03-23",11.4958,12.2575,11.4958,12.1792,19500.0],["2012-03-26",12.3998,12.4212,12.0653,12.2646,55500.0],["2012-03-27",12.3144,12.3358,12.0724,12.2005,38700.0],["2012-03-28",12.2219,12.4069,12.172,12.2788,65500.0],["2012-03-29",12.1792,12.2076,11.93,12.1649,6600.0],["2012-03-30",12.3215,12.6276,12.0368,12.3998,46000.0],["2012-04-02",12.3215,12.6347,12.1507,12.6062,25200.0],["2012-04-03",12.4568,12.5493,12.1151,12.3998,29700.0],["2012-04-04",12.1792,12.293,12.108,12.2646,25300.0],["2012-04-05",12.1649,12.1649,11.8161,11.9727,13500.0],["2012-04-09",11.6595,11.7378,11.51,11.5528,18500.0],["2012-04-10",11.5599,11.6382,11.1897,11.2538,33900.0],["2012-04-11",11.4246,11.5884,11.3606,11.5599,18100.0],["2012-04-12",11.5243,11.7805,11.4389,11.7022,15700.0],["2012-04-13",11.5884,11.5884,11.2965,11.3819,26500.0],["2012-04-16",11.4318,11.9016,11.4318,11.6951,17800.0],["2012-04-17",11.8517,11.9656,11.688,11.8304,38400.0],["2012-04-18",11.7805,11.9015,11.4958,11.6168,18000.0],["2012-04-19",11.6239,11.688,11.2965,11.3179,17400.0],["2012-04-20",11.5812,11.7877,11.3179,11.5172,54300.0],["2012-04-23",11.2965,11.4673,11.2752,11.2823,20700.0],["2012-04-24",11.2538,11.6595,11.2538,11.6382,128400.0],["2012-04-25",11.6667,11.9158,11.5955,11.8731,31600.0],["2012-04-26",11.809,11.9514,11.7094,11.8161,15900.0],["2012-04-27",11.8233,12.0653,11.7948,11.9585,19100.0],["2012-04-30",11.8304,11.9656,11.6524,11.7022,17000.0],["2012-05-01",11.7877,12.2219,11.0331,11.1826,58000.0],["2012-05-02",11.026,11.3535,10.9335,11.3036,39000.0],["2012-05-03",11.3179,11.3748,11.1755,11.2823,37000.0],["2012-05-04",11.2538,11.2823,11.0474,11.1897,35600.0],["2012-05-07",11.1114,11.389,11.1114,11.2253,15000.0],["2012-05-08",11.1185,11.4602,11.1185,11.3748,17300.0],["2012-05-09",11.3179,11.3819,11.2111,11.2467,24000.0],["2012-05-10",11.3677,11.5101,11.3463,11.4246,26000.0],["2012-05-11",11.2609,11.3748,11.0118,11.2609,24200.0],["2012-05-14",11.0972,11.3392,11.0972,11.3179,17900.0],["2012-05-15",11.2823,11.6026,11.2823,11.4958,48000.0],["2012-05-16",11.5243,11.6168,11.4531,11.5528,27900.0],["2012-05-17",11.4958,11.5884,11.268,11.3036,31300.0],["2012-05-18",11.2538,11.389,11.1185,11.3107,87200.0],["2012-05-21",11.4033,11.4389,11.2182,11.389,28500.0],["2012-05-22",11.389,11.4887,10.784,10.9192,32000.0],["2012-05-23",10.7555,10.9904,10.6986,10.9406,18000.0],["2012-05-24",10.8908,11.0118,10.6701,10.9975,20000.0],["2012-05-25",10.9548,11.0687,10.8908,10.9691,23900.0],["2012-05-29",10.8694,11.0189,10.6986,11.0189,13000.0],["2012-05-30",10.8481,10.9904,10.8267,10.9335,20400.0],["2012-05-31",10.9335,11.0331,10.784,10.9264,30600.0],["2012-06-01",10.7413,10.9477,10.5491,10.606,42800.0],["2012-06-04",10.6559,10.8125,10.5847,10.6772,18000.0],["2012-06-05",10.5847,10.8552,10.4708,10.7342,33200.0],["2012-06-06",10.8552,10.9264,10.7698,10.8979,44300.0],["2012-06-07",10.9975,10.9975,10.6772,10.8054,39100.0],["2012-06-08",10.7698,10.9264,10.7698,10.9192,26500.0],["2012-06-11",10.9264,10.9477,10.5491,10.5633,43400.0],["2012-06-12",10.6701,10.7484,10.5491,10.7484,19600.0],["2012-06-13",10.7627,10.863,10.598,10.6267,54500.0],["2012-06-14",10.7699,10.9776,10.7054,10.9489,29800.0],["2012-06-15",10.8988,11.1065,10.8272,10.8845,113900.0],["2012-06-18",10.7556,10.8988,10.7556,10.8558,38300.0],["2012-06-19",10.8773,10.9704,10.8773,10.9561,89800.0],["2012-06-20",10.9561,11.0134,10.863,10.9847,45400.0],["2012-06-21",10.9919,11.0062,10.8343,10.8773,30400.0],["2012-06-22",10.9418,10.9919,10.7699,10.8988,304800.0],["2012-06-25",10.684,10.9632,10.684,10.9203,15500.0],["2012-06-26",10.9059,10.9919,10.7484,10.8343,36300.0],["2012-06-27",10.82,10.9919,10.7556,10.9776,27700.0],["2012-06-28",10.8916,10.9489,10.7126,10.9417,17000.0],["2012-06-29",11.0277,11.221,10.9489,11.0277,73900.0],["2012-07-02",11.0277,11.0635,10.8916,11.0277,61900.0],["2012-07-03",11.0062,11.1709,10.9704,11.1709,19400.0],["2012-07-05",11.1351,11.1351,11.0205,11.0635,18800.0],["2012-07-06",10.9203,11.0277,10.9203,10.9847,15800.0],["2012-07-09",10.9131,10.9919,10.8272,10.9847,10000.0],["2012-07-10",10.9919,11.0277,10.9489,10.9919,17000.0],["2012-07-11",10.9847,11.0205,10.9489,10.9919,47200.0],["2012-07-12",10.9561,10.9561,10.8701,10.9131,19300.0],["2012-07-13",10.9346,11.1637,10.9274,11.0205,60100.0],["2012-07-16",10.9632,11.0993,10.9632,10.9847,6600.0],["2012-07-17",11.0277,11.0635,10.9346,11.0277,13100.0],["2012-07-18",10.9919,11.0277,10.9418,10.9919,34900.0],["2012-07-19",10.9847,11.0134,10.7412,10.7484,23500.0],["2012-07-20",10.6625,10.7699,10.6625,10.6768,24400.0],["2012-07-23",10.5622,10.8129,10.5622,10.7126,19500.0],["2012-07-24",10.7556,10.7771,10.5407,10.5694,35800.0],["2012-07-25",10.6553,10.8129,10.6553,10.7126,20200.0],["2012-07-26",10.8129,10.8129,10.6195,10.7269,32000.0],["2012-07-27",10.7914,10.8487,10.6983,10.8129,34900.0],["2012-07-30",10.8057,10.8487,10.6983,10.7771,20200.0],["2012-07-31",10.7341,10.9417,10.7341,10.9203,94000.0],["2012-08-01",10.9203,10.9418,10.7341,10.7341,58900.0],["2012-08-02",10.6195,10.8129,10.6195,10.7484,19200.0],["2012-08-03",10.8129,10.9561,10.8129,10.8773,75700.0],["2012-08-06",10.8916,10.9561,10.8415,10.8487,37000.0],["2012-08-07",10.8988,10.9919,10.8558,10.8701,92700.0],["2012-08-08",10.8415,10.9203,10.8129,10.8845,14000.0],["2012-08-09",10.8845,10.9776,10.8701,10.8773,11300.0],["2012-08-10",10.8773,10.8845,10.7269,10.7269,22000.0],["2012-08-13",10.7269,10.8057,10.598,10.7699,9000.0],["2012-08-14",10.82,10.8272,10.6625,10.7198,10700.0],["2012-08-15",10.6553,10.8487,10.6553,10.7413,27300.0],["2012-08-16",10.7413,10.7699,10.5622,10.7413,26300.0],["2012-08-17",10.6983,10.8057,10.6983,10.7985,37100.0],["2012-08-20",10.7556,10.8487,10.684,10.8487,12400.0],["2012-08-21",10.8487,10.9704,10.7627,10.8272,54400.0],["2012-08-22",10.777,10.8845,10.777,10.82,6500.0],["2012-08-23",10.8057,10.863,10.7054,10.7054,8400.0],["2012-08-24",10.6553,10.8701,10.6482,10.8343,63800.0],["2012-08-27",10.8487,10.9632,10.7054,10.9489,15100.0],["2012-08-28",10.9489,11.2926,10.9489,11.1423,23800.0],["2012-08-29",11.2855,11.3857,11.0635,11.2568,64100.0],["2012-08-30",11.1781,11.1781,11.0062,11.0062,6700.0],["2012-08-31",11.0921,11.3141,10.8773,10.999,51400.0],["2012-09-04",11.042,11.042,10.7412,10.9489,55200.0],["2012-09-05",10.9919,11.0563,10.7914,10.9417,68800.0],["2012-09-06",10.9919,11.6005,10.9561,11.5791,65800.0],["2012-09-07",11.6292,11.7796,11.3642,11.6292,29300.0],["2012-09-10",11.6578,11.7653,11.5862,11.5862,10200.0],["2012-09-11",11.708,11.708,11.5146,11.6077,23600.0],["2012-09-12",11.6005,11.7366,11.443,11.7008,17300.0],["2012-09-13",11.6936,12.1544,11.6504,11.8376,44300.0],["2012-09-14",11.924,12.0752,11.6288,11.7944,43200.0],["2012-09-17",11.6864,11.9024,11.6792,11.8736,23000.0],["2012-09-18",11.636,11.9672,11.5856,11.9096,26900.0],["2012-09-19",11.9744,11.9744,11.7656,11.816,16700.0],["2012-09-20",11.7224,11.8016,11.4704,11.7296,10500.0],["2012-09-21",11.9384,12.1688,11.6792,11.9528,80400.0],["2012-09-24",11.9528,12.1472,11.708,11.9024,99600.0],["2012-09-25",11.9816,12.3272,11.924,11.9672,35600.0],["2012-09-26",12.0392,12.0824,11.9024,11.9456,35800.0],["2012-09-27",12.0464,12.2624,11.9672,12.104,22400.0],["2012-09-28",12.0392,12.1544,11.8808,11.9024,49100.0],["2012-10-01",11.9384,12.0392,11.2688,11.7872,19500.0],["2012-10-02",11.8304,11.9168,11.6072,11.6432,27000.0],["2012-10-03",11.6648,11.7656,11.5568,11.6504,14700.0],["2012-10-04",11.7224,11.7224,11.492,11.5208,32700.0],["2012-10-05",11.5064,11.7512,11.5064,11.6216,23800.0],["2012-10-08",11.5496,11.8016,11.5496,11.7368,39300.0],["2012-10-09",11.7296,11.744,11.5856,11.5856,9100.0],["2012-10-10",11.636,11.8376,11.636,11.816,47300.0],["2012-10-11",11.8952,11.9456,11.5136,11.6,21600.0],["2012-10-12",11.5712,11.672,11.384,11.5064,31300.0],["2012-10-15",11.5568,11.6648,11.5352,11.6648,14000.0],["2012-10-16",11.7224,11.8592,11.4272,11.4632,76600.0],["2012-10-17",11.4632,11.6144,11.3048,11.4848,11400.0],["2012-10-18",11.4416,11.5496,11.132,11.1896,18800.0],["2012-10-19",11.1032,11.3192,11.0096,11.24,50700.0],["2012-10-22",11.132,11.5208,11.132,11.4272,66200.0],["2012-10-23",11.348,11.4992,11.0312,11.4344,31400.0],["2012-10-24",11.4488,11.5712,11.2328,11.492,38300.0],["2012-10-25",11.5784,11.672,11.5208,11.6504,10600.0],["2012-10-26",11.6864,11.6864,11.06,11.5136,23400.0],["2012-10-31",11.5208,12.2408,11.384,12.0968,83700.0],["2012-11-01",12.1328,12.2912,11.8376,12.0248,36100.0],["2012-11-02",12.104,12.104,11.6504,11.9096,40400.0],["2012-11-05",11.6936,12.1976,11.6432,11.78,17400.0],["2012-11-06",11.7944,12.0608,11.7008,11.9672,8100.0],["2012-11-07",11.852,11.852,11.1104,11.2616,59800.0],["2012-11-08",11.2832,11.4632,11.1104,11.1104,20400.0],["2012-11-09",11.0888,11.3264,10.8511,11.204,14700.0],["2012-11-12",11.6432,11.6432,10.9447,11.2328,9800.0],["2012-11-13",11.3048,11.4128,10.6999,10.8799,34200.0],["2012-11-14",10.8655,10.8655,10.6063,10.6063,26700.0],["2012-11-15",10.6567,10.8007,10.6567,10.7287,15400.0],["2012-11-16",10.6855,10.7935,10.5703,10.6423,27500.0],["2012-11-19",10.7503,11.2256,10.6855,11.0168,25800.0],["2012-11-20",10.9663,11.1752,10.9447,11.0672,12800.0],["2012-11-21",11.1464,11.2256,11.1176,11.2112,6100.0],["2012-11-23",11.2616,11.3408,11.1536,11.3408,9300.0],["2012-11-26",11.2904,11.4056,11.1176,11.3048,8900.0],["2012-11-27",11.2832,11.4128,11.024,11.024,15600.0],["2012-11-28",10.9592,11.1608,10.8583,11.1536,15500.0],["2012-11-29",11.2544,11.456,11.0168,11.3912,20200.0],["2012-11-30",11.4344,11.5928,11.0312,11.4344,69200.0],["2012-12-03",11.5136,11.5136,11.1176,11.4488,16300.0],["2012-12-04",11.42,11.6432,11.2184,11.5208,19700.0],["2012-12-05",11.5928,11.8088,11.312,11.6936,11600.0],["2012-12-06",11.6504,11.8304,11.3984,11.7152,10900.0],["2012-12-07",11.7872,11.8808,11.5496,11.6648,11800.0],["2012-12-10",11.6504,11.708,11.2976,11.6072,76800.0],["2012-12-11",11.6576,12.0104,11.5208,11.8736,24800.0],["2012-12-12",11.8592,11.9456,11.6792,11.708,16700.0],["2012-12-13",11.7512,11.8664,11.7224,11.7872,9900.0],["2012-12-14",11.7224,11.888,11.5784,11.6,22400.0],["2012-12-17",11.6288,11.9528,11.4848,11.9024,26200.0],["2012-12-18",11.9531,11.9965,11.8445,11.9893,35200.0],["2012-12-19",11.982,12.0183,11.8373,11.9097,29600.0],["2012-12-20",11.8879,12.4309,11.859,12.4092,19600.0],["2012-12-21",12.5033,12.5468,11.7793,12.3006,104400.0],["2012-12-24",12.3441,12.4744,11.8373,11.9386,15000.0],["2012-12-26",11.9965,12.192,11.4029,11.7649,28500.0],["2012-12-27",11.7504,12.0255,11.2436,11.9965,20200.0],["2012-12-28",11.9241,11.9241,11.6707,11.7576,20100.0],["2012-12-31",11.8011,12.1775,11.4825,12.1269,30800.0],["2013-01-02",12.4092,12.5468,11.8445,12.5395,109000.0],["2013-01-03",12.5612,12.6047,12.3296,12.5974,17000.0],["2013-01-04",12.6843,12.7422,12.4527,12.5323,56500.0],["2013-01-07",12.3947,12.6698,12.2282,12.2934,24000.0],["2013-01-08",12.3079,12.3513,12.1124,12.3006,21400.0],["2013-01-09",12.3585,12.4382,11.9458,12.2934,14800.0],["2013-01-10",12.3585,12.373,11.9531,12.3151,39500.0],["2013-01-11",12.3368,12.3368,12.0472,12.0472,24400.0],["2013-01-14",11.9603,12.0762,11.9459,12.011,10500.0],["2013-01-15",11.9676,12.2572,11.9676,12.2282,13700.0],["2013-01-16",12.2355,12.4744,12.0689,12.221,25200.0],["2013-01-17",12.2499,12.3006,12.0979,12.1051,22700.0],["2013-01-18",12.0617,12.6119,12.0255,12.4164,117700.0],["2013-01-22",12.3875,12.4526,12.2644,12.373,25100.0],["2013-01-23",12.3513,12.3513,12.0617,12.0762,23700.0],["2013-01-24",12.1269,12.3585,12.011,12.0834,44200.0],["2013-01-25",12.1558,12.1558,11.9459,11.9821,121600.0],["2013-01-28",12.0255,12.2354,11.9531,12.2137,27700.0],["2013-01-29",12.1341,12.4237,12.0544,12.344,28900.0],["2013-01-30",12.2934,12.3151,11.7431,11.8083,32600.0],["2013-01-31",11.8083,12.1413,11.7793,11.9314,41100.0],["2013-02-01",11.9748,12.3006,11.9531,12.1848,93000.0],["2013-02-04",12.0979,12.2354,11.9241,12.0544,33700.0],["2013-02-05",12.1124,12.2572,11.7938,11.9965,123900.0],["2013-02-06",11.9169,12.0979,11.9097,12.011,41600.0],["2013-02-07",12.011,12.0979,11.9169,11.9893,26900.0],["2013-02-08",12.04,12.2137,12.04,12.1486,12000.0],["2013-02-11",12.1051,12.192,11.859,11.9821,23100.0],["2013-02-12",12.011,12.1124,11.9676,12.0762,10900.0],["2013-02-13",12.0762,12.2065,12.0762,12.1848,9700.0],["2013-02-14",12.1703,12.2137,12.0834,12.1992,29200.0],["2013-02-15",12.3006,12.3006,12.1124,12.2716,26000.0],["2013-02-19",12.2861,12.3513,12.1703,12.3513,30600.0],["2013-02-20",12.3223,12.3802,12.192,12.2137,38700.0],["2013-02-21",12.192,12.3223,12.011,12.2065,18400.0],["2013-02-22",12.2789,12.3658,12.163,12.3223,15200.0],["2013-02-25",12.3658,12.3802,11.9314,11.9748,36700.0],["2013-02-26",12.0183,12.192,11.9965,12.1124,20300.0],["2013-02-27",12.1051,12.4092,12.0617,12.2572,34600.0],["2013-02-28",12.221,12.3802,12.0979,12.344,51800.0],["2013-03-01",12.1486,12.3802,12.1486,12.3151,10700.0],["2013-03-04",12.2427,12.4309,12.1993,12.2355,20000.0],["2013-03-05",12.3151,12.5974,12.2861,12.5323,27800.0],["2013-03-06",12.5395,12.6119,12.4526,12.6047,25700.0],["2013-03-07",12.6047,12.6481,12.5395,12.6481,33000.0],["2013-03-08",12.7857,12.9956,12.7133,12.9594,35100.0],["2013-03-11",12.887,12.9667,12.6698,12.7133,30300.0],["2013-03-12",12.706,12.8726,12.4888,12.5178,16600.0],["2013-03-13",12.5468,12.5974,12.4816,12.5106,8700.0],["2013-03-14",12.5395,12.6626,12.5106,12.6264,13100.0],["2013-03-15",12.641,12.8957,12.6046,12.772,68200.0],["2013-03-18",12.6482,12.6846,12.4736,12.6337,8800.0],["2013-03-19",12.6264,12.7574,12.4081,12.4736,12400.0],["2013-03-20",12.5245,12.5245,12.4226,12.4881,10500.0],["2013-03-21",12.3426,12.5536,12.3426,12.5027,17900.0],["2013-03-22",12.5318,12.5682,12.4154,12.5536,18700.0],["2013-03-25",12.5682,12.6337,12.4809,12.6337,15000.0],["2013-03-26",12.7356,12.7356,12.4881,12.6992,9400.0],["2013-03-27",12.5609,12.8375,12.5609,12.7065,40700.0],["2013-03-28",12.7792,12.7792,12.4299,12.4445,26800.0],["2013-04-01",12.459,12.459,12.1024,12.1825,38700.0],["2013-04-02",12.3062,12.3717,12.1243,12.1461,13100.0],["2013-04-03",12.2043,12.2043,11.9205,11.9496,26300.0],["2013-04-04",11.935,12.1315,11.935,12.1024,9000.0],["2013-04-05",11.8768,12.117,11.8768,11.8987,127400.0],["2013-04-08",11.9787,12.0224,11.8477,11.9569,16700.0],["2013-04-09",11.9205,11.986,11.8768,11.9714,30500.0],["2013-04-10",11.9423,12.2116,11.9423,12.1898,27200.0],["2013-04-11",12.1315,12.3208,12.0369,12.2916,8400.0],["2013-04-12",12.3208,12.3208,12.1898,12.248,16300.0],["2013-04-15",12.2043,12.2407,11.3965,11.5785,61900.0],["2013-04-16",11.6658,11.6876,11.4911,11.5712,73100.0],["2013-04-17",11.513,11.7167,11.4329,11.6003,28600.0],["2013-04-18",11.5857,11.6876,11.4402,11.4766,15900.0],["2013-04-19",11.4766,11.7313,11.4766,11.6949,16700.0],["2013-04-22",11.4693,11.724,11.382,11.724,18400.0],["2013-04-23",11.8186,12.0515,11.8186,12.0369,22900.0],["2013-04-24",12.0442,12.0515,11.7677,11.9059,14500.0],["2013-04-25",11.9059,12.0151,11.8404,11.9496,53300.0],["2013-04-26",11.935,11.9496,11.6585,11.8623,18400.0],["2013-04-29",11.9642,12.1097,11.8404,11.9132,14300.0],["2013-04-30",12.1898,12.8302,12.1898,12.7137,31300.0],["2013-05-01",12.9539,13.587,12.8229,13.0631,125500.0],["2013-05-02",13.1431,13.9072,13.1286,13.638,53100.0],["2013-05-03",13.6816,13.8272,13.5797,13.6671,139400.0],["2013-05-06",13.6816,14.1911,13.6816,13.8854,72300.0],["2013-05-07",13.9582,13.9727,13.7908,13.9363,56600.0],["2013-05-08",13.8636,13.9363,13.8272,13.9072,40900.0],["2013-05-09",13.8417,14.453,13.8417,14.1619,41800.0],["2013-05-10",14.2129,14.4094,14.031,14.0528,59800.0],["2013-05-13",14.0091,14.0746,13.6816,13.718,77200.0],["2013-05-14",13.6962,13.9072,13.6962,13.8709,78700.0],["2013-05-15",13.8636,13.98,13.7399,13.9509,36100.0],["2013-05-16",13.9291,14.0382,13.9,13.9873,14200.0],["2013-05-17",14.1037,14.2784,13.9436,14.1547,31500.0],["2013-05-20",14.1765,14.5185,14.0673,14.4458,27100.0],["2013-05-21",14.4822,14.7587,14.3221,14.373,49000.0],["2013-05-22",14.3439,14.5622,14.0382,14.0382,61600.0],["2013-05-23",13.849,14.4021,13.849,14.1183,66600.0],["2013-05-24",14.111,14.4676,13.9946,14.3657,23900.0],["2013-05-28",14.6204,14.6641,14.4167,14.5913,40200.0],["2013-05-29",14.5331,14.7296,14.4603,14.5913,36600.0],["2013-05-30",14.6495,14.8388,13.638,14.766,27700.0],["2013-05-31",14.4167,14.766,14.2202,14.5258,48300.0],["2013-06-03",14.6204,14.9188,14.4531,14.846,88900.0],["2013-06-04",14.8533,15.0061,14.635,14.9188,55500.0],["2013-06-05",14.8533,15.0207,14.715,14.846,52000.0],["2013-06-06",14.897,14.9698,14.5331,14.9261,38000.0],["2013-06-07",15.1226,15.2026,15.0061,15.1153,26300.0],["2013-06-10",15.2245,15.3846,15.1517,15.2827,75200.0],["2013-06-11",15.1299,15.4792,15.0644,15.2608,66100.0],["2013-06-12",15.3045,15.3773,15.0862,15.2317,16100.0],["2013-06-13",15.1954,15.5301,15.1371,15.4428,16900.0],["2013-06-14",15.3191,15.3627,15.1735,15.2827,42800.0],["2013-06-17",15.4428,15.6538,15.4428,15.6102,74000.0],["2013-06-18",15.6466,15.9813,15.5592,15.8285,42000.0],["2013-06-19",15.8358,15.9455,15.6895,15.7627,27300.0],["2013-06-20",15.6164,15.748,15.5067,15.6237,55400.0],["2013-06-21",15.7407,15.9089,15.5871,15.631,126400.0],["2013-06-24",15.4993,15.5944,15.3092,15.3238,37300.0],["2013-06-25",15.3238,15.4993,15.1775,15.4774,70900.0],["2013-06-26",15.4701,15.6676,15.2945,15.3165,50100.0],["2013-06-27",15.4701,15.6237,15.2141,15.5432,45600.0],["2013-06-28",15.5432,15.7188,15.4701,15.6017,122100.0],["2013-07-01",15.6529,15.9455,15.4628,15.6164,37800.0],["2013-07-02",15.5652,16.004,15.5579,15.6603,31000.0],["2013-07-03",15.5432,15.9894,15.5432,15.9236,15200.0],["2013-07-05",16.1576,16.5307,15.9163,16.5234,79200.0],["2013-07-08",16.538,16.7794,16.4722,16.6843,29700.0],["2013-07-09",16.7062,16.7721,16.5161,16.7282,46500.0],["2013-07-10",16.7428,16.7647,16.5672,16.6111,47500.0],["2013-07-11",16.5673,16.6038,16.4063,16.5161,22300.0],["2013-07-12",16.4502,16.7574,16.3844,16.4575,40900.0],["2013-07-15",16.5161,16.6185,16.4575,16.4795,27900.0],["2013-07-16",16.4575,16.5892,16.3259,16.4429,64200.0],["2013-07-17",16.4941,16.7428,16.4356,16.7209,48900.0],["2013-07-18",16.7135,16.9695,16.4795,16.8745,40600.0],["2013-07-19",16.8671,17.0719,16.677,16.8013,46300.0],["2013-07-22",16.8671,16.8671,16.5307,16.5965,38400.0],["2013-07-23",16.5746,16.8233,16.0406,16.2015,89500.0],["2013-07-24",16.2308,16.4722,16.2308,16.3771,27400.0],["2013-07-25",16.399,16.5453,16.282,16.3844,59300.0],["2013-07-26",16.282,16.516,16.2162,16.4136,50400.0],["2013-07-29",16.3478,16.5307,16.1942,16.3039,53800.0],["2013-07-30",16.2966,16.3332,15.8431,15.9455,32300.0],["2013-07-31",15.9821,16.1138,15.8212,15.8431,32000.0],["2013-08-01",15.9236,16.1576,15.7773,15.887,17900.0],["2013-08-02",15.8139,15.9748,15.7334,15.9016,10400.0],["2013-08-05",16.0918,16.3478,15.9382,16.26,72900.0],["2013-08-06",16.2308,16.4283,15.9894,16.1869,47000.0],["2013-08-07",16.0845,16.3551,15.9528,15.9528,80900.0],["2013-08-08",15.9967,16.4283,15.9967,16.2454,63100.0],["2013-08-09",16.165,16.3771,16.0918,16.0918,60200.0],["2013-08-12",16.0406,16.3112,16.0333,16.1796,48900.0],["2013-08-13",16.143,16.3917,16.0406,16.2162,28600.0],["2013-08-14",16.2015,16.3186,16.0187,16.1064,28900.0],["2013-08-15",15.9163,16.026,15.748,15.7846,36600.0],["2013-08-16",15.7115,15.9236,15.5871,15.7261,47800.0],["2013-08-19",15.7553,15.8651,15.5579,15.6529,25200.0],["2013-08-20",15.6822,15.9089,15.6456,15.8651,18300.0],["2013-08-21",15.887,16.004,15.5579,15.5871,15000.0],["2013-08-22",15.6676,15.9821,15.6529,15.887,11400.0],["2013-08-23",15.8065,15.8285,15.5944,15.7846,29500.0],["2013-08-26",15.77,15.7992,15.5505,15.6456,24500.0],["2013-08-27",15.5213,15.5359,15.0678,15.0678,37100.0],["2013-08-28",15.1409,15.4116,15.1409,15.2214,96500.0],["2013-08-29",15.2287,15.5652,15.2287,15.4043,14800.0],["2013-08-30",15.375,15.375,14.8996,14.9946,38400.0],["2013-09-03",15.1848,15.3604,14.7094,15.1336,27200.0],["2013-09-04",15.1117,15.2799,14.9873,14.9946,18000.0],["2013-09-05",15.0458,15.2287,14.9946,15.1263,7900.0],["2013-09-06",15.1848,15.1848,14.8118,15.0385,32400.0],["2013-09-09",15.0532,15.2287,15.002,15.1556,31200.0],["2013-09-10",15.2726,15.4628,14.9946,15.2287,11200.0],["2013-09-11",15.2141,15.3238,15.0093,15.1921,25500.0],["2013-09-12",15.1775,15.3604,15.1775,15.1994,168500.0],["2013-09-13",15.2726,15.3384,15.1409,15.2872,830300.0],["2013-09-16",15.4335,15.5213,15.1775,15.353,53200.0],["2013-09-17",15.3457,15.8285,15.2506,15.77,22000.0],["2013-09-18",15.3436,16.167,15.3436,15.8435,58800.0],["2013-09-19",15.8876,16.3434,15.8803,16.1008,55000.0],["2013-09-20",16.1743,16.4096,16.167,16.2846,70900.0],["2013-09-23",16.3067,16.5346,16.2846,16.4537,38800.0],["2013-09-24",16.5052,16.7845,16.3287,16.5419,50000.0],["2013-09-25",16.6155,16.814,16.5125,16.564,20800.0],["2013-09-26",16.5346,16.711,16.5125,16.6669,60800.0],["2013-09-27",16.5419,16.8066,16.5125,16.5566,19500.0],["2013-09-30",16.4611,16.7625,16.4022,16.7478,46900.0],["2013-10-01",16.7184,17.0933,16.7037,16.7992,36200.0],["2013-10-02",16.6743,16.9242,16.5346,16.5787,38100.0],["2013-10-03",16.5419,16.6522,16.5052,16.6228,26300.0],["2013-10-04",16.5787,16.8507,16.5419,16.5566,15000.0],["2013-10-07",16.5419,16.7037,16.5052,16.5419,13600.0],["2013-10-08",16.1743,16.6522,16.1743,16.5419,36100.0],["2013-10-09",16.564,16.7772,16.5419,16.6375,29600.0],["2013-10-10",16.8801,17.3139,16.8801,17.1742,23100.0],["2013-10-11",17.086,17.5859,17.0345,17.5786,32000.0],["2013-10-14",17.4462,17.7844,17.4462,17.7182,24700.0],["2013-10-15",17.63,17.6888,17.3727,17.4756,27000.0],["2013-10-16",17.755,17.8726,17.5859,17.733,15400.0],["2013-10-17",17.6668,17.7256,17.4609,17.5344,34900.0],["2013-10-18",17.4977,17.6006,17.2698,17.483,44000.0],["2013-10-21",17.4903,17.5859,17.3801,17.4609,21400.0],["2013-10-22",17.5197,17.5492,17.3433,17.4389,33100.0],["2013-10-23",17.3139,17.5124,17.3139,17.3948,15900.0],["2013-10-24",17.4683,17.5565,17.3654,17.4756,15100.0],["2013-10-25",17.5197,17.5344,16.7037,17.4683,22100.0],["2013-10-28",17.5271,17.5712,17.4756,17.5712,13300.0],["2013-10-29",17.6227,17.8065,17.4756,17.7697,12600.0],["2013-10-30",18.005,18.8946,18.005,18.5711,58600.0],["2013-10-31",18.6372,18.8431,18.3285,18.5931,68700.0],["2013-11-01",18.5417,19.0857,18.3946,18.5637,57400.0],["2013-11-04",18.527,18.9019,18.3652,18.7916,55200.0],["2013-11-05",18.7549,19.071,18.7549,18.9313,23500.0],["2013-11-06",19.049,19.1445,18.9607,19.049,9200.0],["2013-11-07",19.1519,19.2401,18.6446,18.7328,14800.0],["2013-11-08",18.7181,19.6592,18.7181,19.2989,42300.0],["2013-11-11",19.2989,19.2989,18.6814,18.799,31800.0],["2013-11-12",18.7769,19.071,18.2843,18.924,53600.0],["2013-11-13",19.0269,19.1372,18.7475,19.0048,14600.0],["2013-11-14",19.0048,19.3577,18.6961,19.2181,10700.0],["2013-11-15",19.1813,19.2989,18.924,19.049,26600.0],["2013-11-18",19.1739,19.1739,18.8284,18.8872,11800.0],["2013-11-19",18.8063,19.2107,18.4755,18.821,11700.0],["2013-11-20",18.8651,19.1151,18.821,19.1004,7100.0],["2013-11-21",19.1225,19.4018,18.9681,19.321,43300.0],["2013-11-22",19.3871,19.7768,18.9166,19.7768,25400.0],["2013-11-25",19.8503,20.2106,19.7474,19.9165,21500.0],["2013-11-26",20.0562,20.1003,19.6739,19.9312,26700.0],["2013-11-27",19.9165,20.2179,19.7989,20.2179,27300.0],["2013-11-29",20.3429,20.3502,20.2253,20.2841,9100.0],["2013-12-02",20.3355,20.3355,19.9091,19.9091,16500.0],["2013-12-03",19.8283,20.115,19.8283,19.9165,27600.0],["2013-12-04",19.9018,20.1223,19.74,19.8283,19400.0],["2013-12-05",19.865,20.137,19.7474,20.0194,23000.0],["2013-12-06",20.24,20.387,20.0194,20.3208,20400.0],["2013-12-09",20.1812,20.2914,19.9827,20.1885,29700.0],["2013-12-10",19.8944,20.262,19.7033,19.8283,22700.0],["2013-12-11",19.8283,19.843,19.4092,19.4607,27700.0],["2013-12-12",19.5195,19.865,19.4754,19.7327,13800.0],["2013-12-13",19.718,20.2473,19.4901,20.0709,16200.0],["2013-12-16",20.0929,20.2326,19.7327,20.1444,17000.0],["2013-12-17",19.8283,20.4752,19.7842,19.99,18700.0],["2013-12-18",19.9605,20.6618,19.7833,20.6396,33300.0],["2013-12-19",20.5584,20.898,20.1081,20.4108,21400.0],["2013-12-20",20.5067,20.898,20.3665,20.6396,82200.0],["2013-12-23",20.6544,21.3556,19.9826,21.2301,27200.0],["2013-12-24",21.3114,21.3114,20.6691,20.9275,13300.0],["2013-12-26",20.9054,21.6288,20.8094,20.9866,57500.0],["2013-12-27",21.0604,21.518,20.7356,20.9792,10600.0],["2013-12-30",20.6765,21.1268,20.6765,20.9054,8600.0],["2013-12-31",20.9718,21.2006,20.898,20.9423,19300.0],["2014-01-02",20.9053,20.9053,20.1893,20.3222,26800.0],["2014-01-03",20.3074,20.5732,19.9309,20.3296,27300.0],["2014-01-06",20.3665,20.5436,20.337,20.4108,23500.0],["2014-01-07",20.4403,20.6691,20.2631,20.4034,22000.0],["2014-01-08",20.3443,20.5584,20.3443,20.4698,30200.0],["2014-01-09",20.5953,20.802,20.5953,20.6396,25800.0],["2014-01-10",20.6913,20.8537,20.5289,20.6987,57900.0],["2014-01-13",20.7282,20.7725,20.6396,20.706,33500.0],["2014-01-14",20.7208,20.9201,20.6691,20.7208,37000.0],["2014-01-15",20.7356,21.0013,20.6691,20.743,38900.0],["2014-01-16",20.7577,20.8906,20.5362,20.6248,42700.0],["2014-01-17",20.6618,20.8094,20.4182,20.4182,33700.0],["2014-01-21",20.5879,20.7577,20.3812,20.706,62000.0],["2014-01-22",20.8241,21.1711,19.7759,19.9236,733100.0],["2014-01-23",20.2115,20.2115,19.584,19.8867,182500.0],["2014-01-24",19.68,20.1155,19.68,19.7759,100500.0],["2014-01-27",19.9014,19.9014,19.4216,19.5545,58800.0],["2014-01-28",19.8867,20.1819,19.5323,19.6726,58800.0],["2014-01-29",19.5397,19.6652,19.023,19.2223,47900.0],["2014-01-30",19.1854,19.1854,18.2848,18.5358,102800.0],["2014-01-31",18.2036,18.4767,18.1815,18.2774,83400.0],["2014-02-03",18.3069,18.3217,17.4359,17.6057,103300.0],["2014-02-04",17.7016,18.1224,17.4654,17.9895,124200.0],["2014-02-05",17.9379,18.1003,17.7976,17.9674,75800.0],["2014-02-06",17.9821,18.1593,17.9009,17.9379,36800.0],["2014-02-07",18.0338,18.0338,17.5392,17.8345,31400.0],["2014-02-10",17.9821,18.0117,17.399,17.6426,69300.0],["2014-02-11",17.6131,18.0707,17.6057,17.9083,33700.0],["2014-02-12",18.27,18.2996,17.9379,18.1003,74200.0],["2014-02-13",18.0191,18.1962,17.9231,18.1741,57700.0],["2014-02-14",18.1815,18.3586,17.9895,18.2405,44900.0],["2014-02-18",18.1888,18.5948,18.0633,18.4103,67000.0],["2014-02-19",18.2922,18.3069,17.7607,17.9083,346900.0],["2014-02-20",17.9231,18.4177,17.9231,18.2553,64100.0],["2014-02-21",18.366,18.5579,18.1519,18.3439,72800.0],["2014-02-24",18.3439,18.4546,18.1298,18.3291,95400.0],["2014-02-25",18.4989,18.4989,17.9378,18.1593,57600.0],["2014-02-26",18.1224,18.3808,17.9821,18.2922,45700.0],["2014-02-27",18.211,18.521,18.0117,18.4989,227200.0],["2014-02-28",18.4989,18.8089,18.2774,18.4472,122500.0],["2014-03-03",18.27,18.521,18.1815,18.4324,32400.0],["2014-03-04",18.6687,18.8827,18.4989,18.6465,241100.0],["2014-03-05",18.5727,18.6687,18.3586,18.5579,45100.0],["2014-03-06",18.6613,18.7941,18.4915,18.6539,65000.0],["2014-03-07",18.8089,18.8089,18.6022,18.676,101000.0],["2014-03-10",18.6391,18.7203,18.521,18.6465,25500.0],["2014-03-11",18.6465,18.6834,18.2774,18.3439,34500.0],["2014-03-12",18.27,18.5284,18.0855,18.3069,37800.0],["2014-03-13",18.3143,18.4693,18.2184,18.3069,101300.0],["2014-03-14",18.27,18.4546,18.2479,18.3586,39500.0],["2014-03-17",18.4476,18.6107,18.3438,18.544,49600.0],["2014-03-18",18.5811,18.9963,18.4995,18.9666,39600.0],["2014-03-19",18.9666,19.1149,18.9073,19.0185,34800.0],["2014-03-20",19.0556,19.2854,18.9889,19.1372,36200.0],["2014-03-21",19.1668,19.3299,18.8406,19.1149,141800.0],["2014-03-24",19.1149,19.2855,19.0334,19.2261,56300.0],["2014-03-25",19.278,19.5301,19.2558,19.4782,74400.0],["2014-03-26",19.6488,19.6488,19.1891,19.2558,66900.0],["2014-03-27",19.2113,19.2484,18.8925,19.0482,68100.0],["2014-03-28",19.0556,19.3893,18.9963,19.1223,41500.0],["2014-03-31",19.1668,19.456,19.1668,19.2261,68200.0],["2014-04-01",19.2039,19.4856,19.1223,19.3522,107400.0],["2014-04-02",19.3892,19.4263,19.1668,19.367,79400.0],["2014-04-03",19.3522,19.5524,19.2854,19.3522,27600.0],["2014-04-04",19.4634,19.4634,18.6256,18.6997,42200.0],["2014-04-07",18.6478,18.7071,18.2771,18.5662,33400.0],["2014-04-08",18.6774,18.9295,18.5366,18.5514,82700.0],["2014-04-09",18.6478,18.7516,18.5366,18.67,153200.0],["2014-04-10",18.6181,18.6255,17.9879,18.2103,89700.0],["2014-04-11",18.025,18.3734,17.8099,17.8841,37700.0],["2014-04-14",18.0175,18.0175,17.6468,17.8618,87600.0],["2014-04-15",17.936,17.9805,17.5653,17.8915,39900.0],["2014-04-16",18.0324,18.0324,17.7951,17.9879,53500.0],["2014-04-17",17.9434,18.2548,17.8767,18.1065,18300.0],["2014-04-21",18.1658,18.24,17.9731,18.0546,18400.0],["2014-04-22",18.0769,18.2919,17.7654,18.0843,29600.0],["2014-04-23",18.0769,18.1584,17.8693,18.0546,33000.0],["2014-04-24",17.9434,18.0769,17.847,18.0472,65800.0],["2014-04-25",17.9731,18.24,17.847,17.8693,35600.0],["2014-04-28",17.936,18.1288,17.7358,17.8618,66200.0],["2014-04-29",18.025,18.025,17.4985,17.721,50100.0],["2014-04-30",17.7729,18.0917,17.7654,17.9805,60000.0],["2014-05-01",17.9805,17.9805,17.6394,17.8248,77800.0],["2014-05-02",17.7803,17.9731,17.7432,17.8915,44500.0],["2014-05-05",17.6913,17.8099,17.3206,17.7061,45300.0],["2014-05-06",17.6765,17.9212,17.2687,17.3576,102200.0],["2014-05-07",17.3206,17.417,17.0536,17.3576,37100.0],["2014-05-08",17.4095,17.5282,17.1278,17.1797,65000.0],["2014-05-09",17.113,17.5356,17.113,17.4689,36500.0],["2014-05-12",17.5208,17.8767,17.3428,17.6542,67400.0],["2014-05-13",17.5875,17.6913,17.3057,17.3873,54400.0],["2014-05-14",17.4021,17.4021,16.846,16.9424,52500.0],["2014-05-15",16.8683,17.0017,16.809,16.9721,63200.0],["2014-05-16",16.9424,17.2019,16.8831,17.1945,59200.0],["2014-05-19",17.0907,17.4244,17.0907,17.3206,26200.0],["2014-05-20",17.239,17.239,16.7645,16.8683,55100.0],["2014-05-21",16.9647,17.0833,16.6977,16.8534,55800.0],["2014-05-22",16.809,17.0833,16.7941,17.0017,36100.0],["2014-05-23",17.0536,17.1871,16.9721,17.1574,36300.0],["2014-05-27",17.2687,17.6394,17.1649,17.5356,32000.0],["2014-05-28",17.4689,17.4911,17.2613,17.3132,62800.0],["2014-05-29",17.3132,17.3947,17.113,17.15,18700.0],["2014-05-30",17.2242,17.3057,16.8831,16.9721,26500.0],["2014-06-02",16.7052,17.0388,16.7052,16.9128,32700.0],["2014-06-03",16.8238,16.9721,16.7052,16.7571,33600.0],["2014-06-04",16.6903,16.9424,16.6903,16.809,28200.0],["2014-06-05",16.8015,17.2094,16.6977,17.0685,46500.0],["2014-06-06",17.1945,17.5356,16.9498,17.5134,85300.0],["2014-06-09",17.417,17.8841,17.417,17.7877,40200.0],["2014-06-10",17.7803,17.8693,16.8979,17.6616,71500.0],["2014-06-11",17.5282,17.5282,17.2019,17.4392,29300.0],["2014-06-12",17.3576,17.4244,17.1056,17.1945,27000.0],["2014-06-13",17.3132,17.3428,17.0166,17.0981,24600.0],["2014-06-16",17.0013,17.0013,16.6884,16.7182,29200.0],["2014-06-17",16.8225,17.0013,16.7405,16.8895,29100.0],["2014-06-18",16.8746,17.046,16.8076,17.0385,29900.0],["2014-06-19",17.0236,17.262,16.7778,17.195,41600.0],["2014-06-20",17.2993,17.3216,17.1056,17.2173,63200.0],["2014-06-23",17.0832,17.2173,16.9491,17.1354,27600.0],["2014-06-24",17.0609,17.4557,17.0609,17.3589,58400.0],["2014-06-25",17.2099,17.6345,17.1354,17.5749,77400.0],["2014-06-26",17.5004,17.5451,17.2918,17.4632,180000.0],["2014-06-27",17.2993,17.5898,17.2993,17.5228,119300.0],["2014-06-30",17.5526,17.5526,17.2248,17.2397,37100.0],["2014-07-01",17.3291,17.6942,17.3291,17.5228,102700.0],["2014-07-02",17.5079,17.6941,17.4334,17.5302,48400.0],["2014-07-03",17.5898,17.9251,17.5898,17.9251,20800.0],["2014-07-07",17.8357,17.8357,17.3961,17.5749,55800.0],["2014-07-08",17.5377,17.7388,17.3514,17.6047,39500.0],["2014-07-09",17.6569,17.9177,17.6569,17.7388,107200.0],["2014-07-10",17.493,17.7314,17.4036,17.6643,62900.0],["2014-07-11",17.56,17.6867,17.4185,17.5973,97900.0],["2014-07-14",17.7314,17.7537,17.4557,17.6196,51000.0],["2014-07-15",17.5973,17.7463,17.344,17.6047,43100.0],["2014-07-16",17.7165,17.7165,17.411,17.5153,39900.0],["2014-07-17",17.3887,17.3961,16.7927,16.815,72900.0],["2014-07-18",16.7405,17.1503,16.7405,17.0087,64500.0],["2014-07-21",16.9119,17.0087,16.8374,16.964,30700.0],["2014-07-22",17.0236,17.1428,16.9417,17.0162,44900.0],["2014-07-23",16.964,17.0311,16.7778,16.9268,19300.0],["2014-07-24",17.1056,17.1205,16.8374,16.9268,33500.0],["2014-07-25",16.7629,16.9193,16.6511,16.748,39000.0],["2014-07-28",16.7554,16.7629,16.4947,16.7107,53000.0],["2014-07-29",16.6288,16.7629,16.2637,16.6884,133800.0],["2014-07-30",16.7703,17.0534,16.7554,17.0087,93600.0],["2014-07-31",16.9566,16.964,16.5394,16.666,130300.0],["2014-08-01",16.7182,16.8001,16.3308,16.4351,88000.0],["2014-08-04",16.4351,16.6288,16.1445,16.301,153800.0],["2014-08-05",16.2041,16.3233,16.0626,16.1669,163700.0],["2014-08-06",16.1073,16.4202,16.1073,16.368,71600.0],["2014-08-07",16.3829,16.4649,16.2861,16.4202,54600.0],["2014-08-08",16.4053,16.6884,16.4053,16.6064,43600.0],["2014-08-11",16.7182,16.7331,16.5766,16.6437,72200.0],["2014-08-12",16.5468,16.6809,16.4723,16.6139,66200.0],["2014-08-13",16.6288,16.7778,16.5766,16.7703,72900.0],["2014-08-14",16.7629,17.0385,16.7629,16.8597,33600.0],["2014-08-15",17.0385,17.0832,16.6064,16.6288,135800.0],["2014-08-18",16.8374,17.0385,16.7927,16.8374,65700.0],["2014-08-19",16.8076,16.8672,16.7927,16.8299,32100.0],["2014-08-20",16.7256,16.8746,16.6064,16.8374,47000.0],["2014-08-21",16.815,17.0758,16.666,17.0013,46600.0],["2014-08-22",16.9938,17.1726,16.9268,17.0832,25900.0],["2014-08-25",17.1503,17.2471,16.9789,17.0385,18800.0],["2014-08-26",17.0385,17.046,16.8597,16.9789,202900.0],["2014-08-27",17.0087,17.0087,16.8746,16.9193,23300.0],["2014-08-28",16.8523,16.8597,16.599,16.6288,47500.0],["2014-08-29",16.6437,16.7107,16.5394,16.6511,28500.0],["2014-09-02",16.7554,16.8448,16.6362,16.7554,69100.0],["2014-09-03",16.8225,16.8448,16.6064,16.8001,87400.0],["2014-09-04",16.8597,17.5153,16.6884,17.3365,96800.0],["2014-09-05",17.2248,17.7165,17.2248,17.6494,54800.0],["2014-09-08",17.6718,17.94,17.6718,17.8506,32100.0],["2014-09-09",17.7239,17.873,17.5824,17.8059,102100.0],["2014-09-10",17.8431,18.007,17.7984,17.9623,53500.0],["2014-09-11",17.8655,18.0667,17.8655,18.022,57500.0],["2014-09-12",18.0592,18.1561,17.709,17.8879,67600.0],["2014-09-15",17.8133,17.8282,17.5824,17.7314,78300.0],["2014-09-16",17.642,17.9102,17.6122,17.6792,54100.0],["2014-09-17",17.6792,17.8364,17.5445,17.6343,32600.0],["2014-09-18",17.6643,17.8739,17.4921,17.6718,30200.0],["2014-09-19",17.7167,17.7167,17.1478,17.3424,75200.0],["2014-09-22",17.2676,17.4622,17.0655,17.1179,31200.0],["2014-09-23",17.1553,17.1553,16.7811,16.8185,35300.0],["2014-09-24",16.6838,16.9981,16.6838,16.9682,21800.0],["2014-09-25",16.9682,17.058,16.6688,16.9383,55100.0],["2014-09-26",16.9532,17.1478,16.9308,17.0355,39500.0],["2014-09-29",16.8185,17.058,16.6912,17.0056,88800.0],["2014-09-30",17.0505,17.1703,16.9308,16.9308,76500.0],["2014-10-01",16.9757,17.4472,16.8709,17.2825,133600.0],["2014-10-02",17.32,17.6044,17.073,17.2825,648700.0],["2014-10-03",17.4472,17.4472,17.0056,17.2227,91900.0],["2014-10-06",17.1778,17.5595,16.9382,17.3724,64600.0],["2014-10-07",17.3649,17.3649,17.0206,17.1104,204000.0],["2014-10-08",17.1778,17.1778,16.9457,17.0281,103700.0],["2014-10-09",16.9532,17.0879,16.7661,16.7885,107500.0],["2014-10-10",16.6912,17.2077,16.6912,16.826,74500.0],["2014-10-13",16.8709,17.4248,16.8634,17.1778,64500.0],["2014-10-14",17.2601,17.5221,17.1179,17.2975,86800.0],["2014-10-15",17.0879,17.2751,16.4068,17.2002,72100.0],["2014-10-16",16.9906,17.5296,16.8933,17.3873,51500.0],["2014-10-17",17.6119,17.6119,16.9906,17.0281,54200.0],["2014-10-20",16.9607,16.9607,16.6688,16.8409,168000.0],["2014-10-21",16.8858,17.3873,16.796,17.3424,42400.0],["2014-10-22",17.3499,17.5221,17.073,17.1254,32800.0],["2014-10-23",17.2302,17.4697,17.0954,17.1778,39700.0],["2014-10-24",17.2302,17.3349,16.8784,17.1553,44400.0],["2014-10-27",17.0131,17.552,17.0131,17.4622,29100.0],["2014-10-28",17.567,18.3828,17.5071,18.3604,61900.0],["2014-10-29",18.278,18.6223,18.0685,18.308,55100.0],["2014-10-30",18.3379,19.2286,18.3379,19.0415,207500.0],["2014-10-31",19.4232,19.7002,19.3035,19.6852,332100.0],["2014-11-03",19.3184,19.3409,18.8768,19.2361,129000.0],["2014-11-04",19.1014,19.281,18.9517,19.266,43900.0],["2014-11-05",19.3633,19.3633,19.0939,19.2211,155800.0],["2014-11-06",19.2735,19.5505,19.0939,19.4606,59500.0],["2014-11-07",19.4157,19.4157,19.049,19.3259,53000.0],["2014-11-10",19.3109,19.6328,19.3109,19.6253,60200.0],["2014-11-11",19.6253,19.6253,19.3933,19.5355,106800.0],["2014-11-12",19.5355,19.9472,19.4606,19.7376,103000.0],["2014-11-13",19.7376,19.8274,19.4532,19.4532,125700.0],["2014-11-14",19.4906,19.6029,19.266,19.4981,57600.0],["2014-11-17",19.4906,19.4906,19.1313,19.2286,33100.0],["2014-11-18",19.281,19.3035,19.0939,19.2286,53100.0],["2014-11-19",19.1837,19.1837,18.54,18.7795,30000.0],["2014-11-20",18.7122,19.1163,18.6298,19.1089,37500.0],["2014-11-21",19.2436,19.2436,18.7646,18.8469,33900.0],["2014-11-24",18.8768,19.266,18.8768,19.2286,37900.0],["2014-11-25",19.2136,19.2361,18.8993,19.0714,37700.0],["2014-11-26",19.019,19.1912,18.7571,19.1538,70800.0],["2014-11-28",19.0864,19.4457,18.525,18.5699,24000.0],["2014-12-01",18.5774,18.6074,18.2631,18.308,32900.0],["2014-12-02",18.3005,18.9517,18.3005,18.4427,59300.0],["2014-12-03",18.3978,18.7645,18.3978,18.6448,87400.0],["2014-12-04",18.7646,18.7646,18.4427,18.5026,87500.0],["2014-12-05",18.4726,19.3708,18.4726,19.3484,85800.0],["2014-12-08",19.2436,19.5505,19.1538,19.2211,90800.0],["2014-12-09",19.049,19.7975,18.9966,19.7151,45700.0],["2014-12-10",19.5954,19.6103,18.9666,18.9966,38900.0],["2014-12-11",19.1014,19.2885,18.9966,19.019,87000.0],["2014-12-12",18.7795,18.9816,18.525,18.5625,54200.0],["2014-12-15",18.7795,18.7795,18.1209,18.1508,85900.0],["2014-12-16",18.1059,18.6148,18.1059,18.2331,74000.0],["2014-12-17",18.2256,18.4737,18.1354,18.4211,70200.0],["2014-12-18",18.4211,18.4662,18.2933,18.4286,113800.0],["2014-12-19",18.3835,18.4286,18.2557,18.3459,185100.0],["2014-12-22",18.3534,18.4286,18.2482,18.4211,38900.0],["2014-12-23",18.4211,18.5339,18.3685,18.4361,90300.0],["2014-12-24",18.4211,18.5113,18.2782,18.4587,56300.0],["2014-12-26",18.4211,18.6692,18.3234,18.3459,94800.0],["2014-12-29",18.4211,18.6842,18.4211,18.5564,99000.0],["2014-12-30",18.4211,18.9775,18.3985,18.7218,326600.0],["2014-12-31",18.7218,18.8422,18.4737,18.5715,69100.0],["2015-01-02",18.5715,18.579,18.0226,18.3309,57700.0],["2015-01-05",18.2557,18.3609,18.0226,18.0527,57400.0],["2015-01-06",18.0151,18.0602,17.564,17.8421,66100.0],["2015-01-07",17.9925,18.0903,17.8271,17.9549,42100.0],["2015-01-08",18.0827,18.3609,17.7594,18.2707,44200.0],["2015-01-09",18.2106,18.2256,17.8873,18.0602,67900.0],["2015-01-12",18.0,18.0452,17.7444,17.782,33000.0],["2015-01-13",17.8948,18.1955,17.594,17.8572,54100.0],["2015-01-14",17.6391,17.8421,17.3534,17.5564,45000.0],["2015-01-15",17.5038,17.5414,17.0527,17.1579,51600.0],["2015-01-16",17.0827,17.7294,17.0752,17.2933,96900.0],["2015-01-20",17.3534,17.6767,17.173,17.3685,42900.0],["2015-01-21",17.4136,17.6467,17.2256,17.4963,75200.0],["2015-01-22",17.6542,18.1805,17.4061,18.0452,55200.0],["2015-01-23",18.0903,18.0903,17.8572,17.9549,89300.0],["2015-01-26",17.8948,18.1805,17.8346,18.0752,60200.0],["2015-01-27",17.9173,18.0452,17.8121,18.0,35600.0],["2015-01-28",18.0226,18.0226,17.2933,17.3534,80100.0],["2015-01-29",17.3083,17.9775,17.3083,17.9549,50900.0],["2015-01-30",17.564,17.9474,17.3459,17.5564,136400.0],["2015-02-02",17.5188,17.6993,17.3384,17.6316,78000.0],["2015-02-03",17.6241,18.2256,17.6241,17.8196,57400.0],["2015-02-04",17.6391,17.9625,17.4136,17.4662,54800.0],["2015-02-05",17.6993,17.9098,17.4662,17.8421,45700.0],["2015-02-06",17.8797,18.2181,17.7219,17.8271,88300.0],["2015-02-09",17.7068,17.97,17.5264,17.7068,119100.0],["2015-02-10",17.8572,17.9625,17.6241,17.8121,126600.0],["2015-02-11",17.7294,17.9549,17.564,17.8421,53200.0],["2015-02-12",17.9399,18.3309,17.9399,18.2933,134700.0],["2015-02-13",18.2782,18.4436,18.2331,18.4211,50400.0],["2015-02-17",18.4963,18.6542,18.3384,18.6241,43200.0],["2015-02-18",18.5339,18.6467,18.2557,18.579,65800.0],["2015-02-19",18.4888,18.564,18.2782,18.2782,44800.0],["2015-02-20",18.3083,18.4361,18.1203,18.3985,114600.0],["2015-02-23",18.2707,18.3158,17.8647,18.1805,64500.0],["2015-02-24",18.1579,18.5188,18.1053,18.2181,47000.0],["2015-02-25",18.1504,18.3309,18.0527,18.1805,38100.0],["2015-02-26",18.1504,18.3459,18.1128,18.2181,87400.0],["2015-02-27",18.188,18.2482,17.9023,17.97,85300.0],["2015-03-02",17.9173,18.1354,17.8421,18.0301,32800.0],["2015-03-03",17.9324,17.9324,17.6767,17.7895,38100.0],["2015-03-04",17.6617,17.7369,17.5489,17.5865,31600.0],["2015-03-05",17.6241,17.6241,17.3083,17.6091,42300.0],["2015-03-06",17.4587,17.9249,17.4587,17.6166,48000.0],["2015-03-09",17.6692,17.9023,17.6166,17.8271,43700.0],["2015-03-10",17.6166,17.6918,17.3835,17.4211,24000.0],["2015-03-11",17.391,17.6692,17.2933,17.579,29100.0],["2015-03-12",17.7594,18.5038,17.7594,18.4061,50600.0],["2015-03-13",18.4136,18.4136,17.7745,18.3384,26600.0],["2015-03-16",18.4737,18.4812,18.188,18.3083,42600.0],["2015-03-17",18.391,18.6166,18.2181,18.5414,43700.0],["2015-03-18",18.5414,18.7604,18.3148,18.413,44100.0],["2015-03-19",18.3979,18.3979,18.0203,18.2317,34100.0],["2015-03-20",18.4281,18.6094,18.3979,18.4281,92900.0],["2015-03-23",17.9599,18.3677,17.9599,18.2544,45900.0],["2015-03-24",18.262,18.345,18.0354,18.1638,91600.0],["2015-03-25",18.2166,18.2544,17.7786,17.8315,47800.0],["2015-03-26",17.8164,18.2166,17.7635,18.0731,35100.0],["2015-03-27",18.058,18.058,17.7937,17.8919,36400.0],["2015-03-30",17.9523,18.3375,17.8919,18.2015,55700.0],["2015-03-31",18.1789,18.3073,17.8541,18.2242,51100.0],["2015-04-01",18.0882,18.5414,17.9901,18.5187,54300.0],["2015-04-02",18.4357,18.8133,18.4357,18.6924,32100.0],["2015-04-06",18.3979,18.6094,18.3224,18.3979,33200.0],["2015-04-07",18.4357,18.4357,18.2166,18.2317,15600.0],["2015-04-08",18.1713,18.2771,18.0807,18.2091,37700.0],["2015-04-09",18.2771,18.2771,17.9296,18.2468,20500.0],["2015-04-10",18.3752,18.3903,18.2317,18.3375,14500.0],["2015-04-13",18.4055,18.4055,18.2242,18.2695,30800.0],["2015-04-14",18.3073,18.3073,18.0052,18.1185,28100.0],["2015-04-15",18.2242,18.3148,18.0656,18.2771,42700.0],["2015-04-16",18.1562,18.3148,18.126,18.2317,8400.0],["2015-04-17",18.0882,18.0882,17.7786,17.8768,36000.0],["2015-04-20",17.9296,18.2695,17.907,18.2393,27600.0],["2015-04-21",18.1713,18.1789,17.9145,17.9825,16800.0],["2015-04-22",17.9372,18.1789,17.7559,17.9825,11300.0],["2015-04-23",17.839,17.975,17.7937,17.9372,19600.0],["2015-04-24",17.8843,17.9372,17.7333,17.8768,33100.0],["2015-04-27",17.9372,18.1185,17.4991,17.8692,34400.0],["2015-04-28",17.9296,18.2468,17.8692,18.0429,32300.0],["2015-04-29",18.0429,18.1336,17.8164,17.8994,22700.0],["2015-04-30",17.8994,17.9976,17.4614,17.6124,57400.0],["2015-05-01",17.5218,17.8088,17.401,17.5067,39600.0],["2015-05-04",17.4916,17.7635,17.4916,17.6653,34800.0],["2015-05-05",17.5671,17.839,17.2575,17.5596,50700.0],["2015-05-06",17.5822,17.7182,17.3632,17.6275,33000.0],["2015-05-07",17.5445,17.8617,17.5445,17.7106,31200.0],["2015-05-08",17.7786,17.839,17.6124,17.7106,21300.0],["2015-05-11",17.839,17.839,17.6502,17.7182,34400.0],["2015-05-12",16.9478,17.8013,16.9478,17.7408,44600.0],["2015-05-13",17.7408,17.975,17.6275,17.8466,40300.0],["2015-05-14",17.9447,18.1713,17.7106,18.0656,89100.0],["2015-05-15",18.0052,18.2544,17.7861,17.8617,52700.0],["2015-05-18",17.8466,18.3148,17.8466,18.126,52200.0],["2015-05-19",18.0958,18.2468,18.0354,18.1336,35200.0],["2015-05-20",18.1638,18.3677,18.0278,18.2922,32000.0],["2015-05-21",18.3224,18.4961,18.058,18.2393,32000.0],["2015-05-22",18.1713,18.2695,17.8239,18.126,49300.0],["2015-05-26",17.9825,18.0429,17.6124,17.7937,49200.0],["2015-05-27",17.8768,17.9372,17.8013,17.9372,69600.0],["2015-05-28",17.9976,18.0052,17.839,17.907,49600.0],["2015-05-29",17.839,17.9976,17.7182,17.8164,49000.0],["2015-06-01",17.9599,18.0429,17.7182,17.8164,68200.0],["2015-06-02",17.8466,18.3073,17.7937,17.9674,55400.0],["2015-06-03",17.9372,18.3073,17.839,18.2242,52300.0],["2015-06-04",18.0505,18.2468,17.8012,17.8692,30700.0],["2015-06-05",17.8541,18.2846,17.6729,18.2468,114800.0],["2015-06-08",18.2771,18.4055,18.1789,18.3526,34400.0],["2015-06-09",18.2997,18.5414,18.2242,18.3526,46300.0],["2015-06-10",18.413,18.7227,18.3526,18.6698,67700.0],["2015-06-11",18.6169,18.7,18.194,18.6396,27100.0],["2015-06-12",18.5414,18.6471,18.3601,18.5036,29000.0],["2015-06-15",18.3214,18.6859,17.9494,18.5264,55500.0],["2015-06-16",18.4353,18.777,18.2379,18.7162,30600.0],["2015-06-17",18.7238,18.7238,18.3821,18.3973,31000.0],["2015-06-18",18.4733,18.6023,18.2683,18.5264,72900.0],["2015-06-19",18.4733,18.7314,18.3442,18.534,127200.0],["2015-06-22",18.7086,18.8757,18.5872,18.7846,43400.0],["2015-06-23",18.7162,18.8453,18.6251,18.7542,170800.0],["2015-06-24",18.6327,18.7466,18.5492,18.5796,74100.0],["2015-06-25",18.7086,18.7846,18.5568,18.5948,79400.0],["2015-06-26",18.7162,18.8681,18.5188,18.5188,406400.0],["2015-06-29",18.2683,18.5796,18.124,18.1696,123600.0],["2015-06-30",18.4049,18.4049,18.1468,18.2607,84300.0],["2015-07-01",18.496,18.6023,18.2758,18.4125,71900.0],["2015-07-02",18.4201,18.4201,18.0936,18.1771,43800.0],["2015-07-06",18.0557,18.2759,17.9418,18.2455,41000.0],["2015-07-07",18.1999,18.1999,17.7823,17.9721,38800.0],["2015-07-08",17.7747,18.0784,17.7064,17.9418,103500.0],["2015-07-09",18.1468,18.162,17.9494,18.0405,57000.0],["2015-07-10",18.2151,18.3594,18.0708,18.1771,46800.0],["2015-07-13",18.162,18.3214,18.162,18.2075,74000.0],["2015-07-14",18.2227,18.3594,18.162,18.2531,114000.0],["2015-07-15",18.2758,18.3973,18.1771,18.291,65200.0],["2015-07-16",18.4125,18.6023,18.329,18.3746,70700.0],["2015-07-17",18.3746,18.3973,18.1088,18.2151,40400.0],["2015-07-20",18.1771,18.4125,18.1696,18.367,77200.0],["2015-07-21",18.3973,18.7846,18.2379,18.2531,43900.0],["2015-07-22",18.2227,18.4581,18.2227,18.4353,103200.0],["2015-07-23",18.4049,18.4125,17.8886,17.9645,41000.0],["2015-07-24",18.0329,18.8681,18.0329,18.8149,201700.0],["2015-07-27",18.8909,18.8909,18.6859,18.7618,251600.0],["2015-07-28",18.8833,18.9136,18.5112,18.5872,90800.0],["2015-07-29",18.5872,18.6251,18.3973,18.4429,32900.0],["2015-07-30",18.4429,18.6023,18.4201,18.5112,167100.0],["2015-07-31",18.4657,18.8909,18.4657,18.8225,132000.0],["2015-08-03",18.9136,19.0351,18.701,18.8909,105700.0],["2015-08-04",18.8605,19.1262,18.8605,19.0655,87700.0],["2015-08-05",19.0807,19.3237,18.944,18.982,98400.0],["2015-08-06",19.0503,19.1718,18.701,18.7846,116900.0],["2015-08-07",18.6479,18.8301,18.5416,18.701,35000.0],["2015-08-10",18.7162,18.944,18.7162,18.8681,115600.0],["2015-08-11",18.9972,18.9972,18.6707,18.8073,89700.0],["2015-08-12",18.6403,18.8681,18.4733,18.7618,111000.0],["2015-08-13",18.8225,18.9744,18.7162,18.8529,59700.0],["2015-08-14",18.7998,19.2553,18.7998,19.2174,41300.0],["2015-08-17",19.2174,19.5135,19.1794,19.3996,44300.0],["2015-08-18",19.4224,19.4679,19.2401,19.354,43300.0],["2015-08-19",19.3085,19.4679,19.1035,19.2401,40800.0],["2015-08-20",19.1262,19.2022,18.7922,18.7922,46600.0],["2015-08-21",18.4581,19.0048,18.4201,18.7618,59600.0],["2015-08-24",18.0329,18.4353,17.4406,17.957,154600.0],["2015-08-25",18.4884,18.4884,17.4634,17.5242,141600.0],["2015-08-26",17.8658,18.086,17.509,17.9873,106300.0],["2015-08-27",18.1088,18.1771,17.7899,18.0708,61100.0],["2015-08-28",17.9721,18.2379,17.8507,18.086,44700.0],["2015-08-31",18.124,18.2075,17.8734,18.0253,60400.0],["2015-09-01",17.7671,17.7975,17.3799,17.5697,91800.0],["2015-09-02",17.7292,17.9266,17.5166,17.9114,89400.0],["2015-09-03",18.0253,18.1696,17.881,17.9266,59700.0],["2015-09-04",17.7216,18.1164,17.7216,17.9949,43000.0],["2015-09-08",18.2986,18.4505,18.086,18.2683,74700.0],["2015-09-09",18.3594,18.3594,18.0936,18.124,95700.0],["2015-09-10",18.1392,18.3442,18.0405,18.0936,70700.0],["2015-09-11",17.9569,18.3746,17.9494,18.2683,73900.0],["2015-09-14",18.3062,18.5796,18.2455,18.5492,43600.0],["2015-09-15",18.5112,18.8909,18.5112,18.7466,66700.0],["2015-09-16",18.7848,18.884,18.5634,18.8153,36600.0],["2015-09-17",18.8,19.0977,18.3802,18.5024,51600.0],["2015-09-18",18.2123,18.4871,18.0444,18.197,107700.0],["2015-09-21",18.2657,18.4489,18.1512,18.2734,52500.0],["2015-09-22",18.1283,18.4642,18.1283,18.4413,77000.0],["2015-09-23",18.4336,18.6626,18.2886,18.4031,100900.0],["2015-09-24",18.3344,18.7084,18.3039,18.5863,41900.0],["2015-09-25",18.7848,18.9451,18.5863,18.6397,81800.0],["2015-09-28",18.5634,18.6932,18.5023,18.571,67600.0],["2015-09-29",18.5939,18.7695,18.426,18.5329,45100.0],["2015-09-30",18.7542,18.8382,18.6168,18.7542,137600.0],["2015-10-01",18.7084,18.7695,18.3344,18.655,72000.0],["2015-10-02",18.4795,18.5329,18.0062,18.51,62300.0],["2015-10-05",18.6474,18.8535,18.6474,18.7771,60500.0],["2015-10-06",18.8,18.8764,18.4871,18.7237,106200.0],["2015-10-07",18.8535,19.0519,18.8229,19.0519,47900.0],["2015-10-08",19.0825,19.2504,19.0367,19.2122,38200.0],["2015-10-09",19.2733,19.4107,19.1054,19.1741,31100.0],["2015-10-12",19.174,19.4641,19.0596,19.4259,51900.0],["2015-10-13",19.4336,19.487,19.2656,19.3725,36900.0],["2015-10-14",19.3267,19.3801,18.9069,18.9298,85800.0],["2015-10-15",18.8916,19.487,18.8916,19.4794,49100.0],["2015-10-16",19.5328,19.5328,19.1664,19.3725,43400.0],["2015-10-19",19.3343,19.6168,19.2733,19.4565,28600.0],["2015-10-20",19.4488,19.6168,19.3801,19.571,23800.0],["2015-10-21",19.6168,19.6931,19.1359,19.1512,25600.0],["2015-10-22",19.2122,19.8458,19.2122,19.632,34800.0],["2015-10-23",19.7007,20.0366,19.6626,19.8763,104600.0],["2015-10-26",19.8458,19.945,19.5862,19.6626,81900.0],["2015-10-27",19.632,19.6702,19.3954,19.5481,139600.0],["2015-10-28",19.571,20.1511,19.571,19.9984,181400.0],["2015-10-29",19.9144,20.0976,19.6626,19.7771,134100.0],["2015-10-30",19.8381,20.2808,19.5786,20.1205,143400.0],["2015-11-02",20.1511,20.3801,20.0747,20.2503,174300.0],["2015-11-03",20.2579,20.3801,20.1587,20.3495,128100.0],["2015-11-04",20.3801,20.4793,20.2274,20.3037,196700.0],["2015-11-05",20.3114,20.7007,20.1358,20.5251,139700.0],["2015-11-06",20.548,21.2579,20.5251,21.235,120100.0],["2015-11-09",21.3342,21.5326,21.1128,21.5097,85600.0],["2015-11-10",21.5326,22.128,21.525,21.9601,123400.0],["2015-11-11",21.7693,22.1738,21.7693,21.8074,64000.0],["2015-11-12",21.6395,21.7387,21.38,21.5021,67700.0],["2015-11-13",21.5098,21.9219,21.3266,21.5326,129500.0],["2015-11-16",21.5403,21.6242,21.3342,21.5632,56600.0],["2015-11-17",21.6013,21.8456,21.3952,21.4334,69400.0],["2015-11-18",21.5632,21.7464,21.1586,21.5937,107900.0],["2015-11-19",21.5937,21.7464,21.3647,21.525,83200.0],["2015-11-20",21.5784,22.2349,21.5784,22.1585,137700.0],["2015-11-23",22.1357,22.2883,22.1051,22.2425,67800.0],["2015-11-24",22.1204,22.3265,22.0898,22.2272,71000.0],["2015-11-25",22.2349,22.3875,22.128,22.3494,37600.0],["2015-11-27",22.3646,22.5936,22.3188,22.4333,25100.0],["2015-11-30",22.4486,22.6318,22.3188,22.3646,121400.0],["2015-12-01",22.4562,22.5555,22.0746,22.3799,110800.0],["2015-12-02",22.4868,22.6013,22.1662,22.2425,85500.0],["2015-12-03",22.4181,22.5402,21.7922,21.899,136100.0],["2015-12-04",21.9067,22.4104,21.8303,22.3112,54700.0],["2015-12-07",22.3188,22.3188,21.7311,21.8456,56900.0],["2015-12-08",21.7158,21.8914,21.4334,21.5097,77500.0],["2015-12-09",21.4868,21.6624,21.1052,21.235,53600.0],["2015-12-10",21.1892,21.4639,21.1052,21.1815,42100.0],["2015-12-11",20.8609,21.1815,20.5785,20.5861,111600.0],["2015-12-14",20.5938,21.1281,20.548,20.9296,78900.0],["2015-12-15",21.0518,21.5708,21.0518,21.3953,56500.0],["2015-12-16",21.5257,21.6869,21.119,21.5794,66700.0],["2015-12-17",21.6945,21.7866,21.2801,21.4413,39100.0],["2015-12-18",21.3492,21.449,20.9041,21.1036,146900.0],["2015-12-21",21.2111,22.4773,20.4207,21.3569,118200.0],["2015-12-22",21.4259,21.4643,20.9962,21.2955,35100.0],["2015-12-23",21.4413,21.4873,21.2187,21.4566,37300.0],["2015-12-24",21.4873,21.6178,21.4029,21.449,17500.0],["2015-12-28",21.4643,21.6945,21.1574,21.6024,97900.0],["2015-12-29",21.6178,21.802,21.5104,21.7022,45400.0],["2015-12-30",21.6485,21.7713,21.472,21.4873,29200.0],["2015-12-31",21.5334,21.6331,21.0115,21.0576,86500.0],["2016-01-04",20.9271,20.9271,20.129,20.4437,84500.0],["2016-01-05",20.4437,20.7353,20.4053,20.6202,41900.0],["2016-01-06",20.4053,20.8274,20.3439,20.743,70600.0],["2016-01-07",20.4437,20.7123,20.2518,20.4437,54900.0],["2016-01-08",20.5358,20.5434,19.6916,19.73,62000.0],["2016-01-11",20.0216,20.3976,19.9525,20.3439,61900.0],["2016-01-12",20.5204,20.5204,19.8988,20.2365,61100.0],["2016-01-13",20.3132,20.3132,19.3079,19.4384,79600.0],["2016-01-14",19.5228,20.0062,19.3847,19.7377,77800.0],["2016-01-15",19.1698,19.6763,19.1698,19.5919,110000.0],["2016-01-19",19.776,20.1214,19.3616,19.5995,68700.0],["2016-01-20",19.3463,20.0446,19.0163,19.5612,96500.0],["2016-01-21",19.5305,19.6072,19.024,19.0393,80000.0],["2016-01-22",19.2235,19.5995,18.9703,19.3002,125300.0],["2016-01-25",19.2081,19.2081,18.8628,18.8858,44500.0],["2016-01-26",18.9319,19.354,18.8628,19.1544,70100.0],["2016-01-27",19.1084,19.4921,18.8168,18.9626,75900.0],["2016-01-28",19.1237,19.4998,19.1237,19.3616,72700.0],["2016-01-29",19.446,19.8835,19.2926,19.5765,139000.0],["2016-02-01",19.5535,19.9218,19.2926,19.776,130500.0],["2016-02-02",19.6456,19.6993,19.3386,19.5688,52100.0],["2016-02-03",19.8144,21.0422,19.2465,19.423,146700.0],["2016-02-04",19.423,19.9449,18.9242,19.0777,56900.0],["2016-02-05",19.0316,19.3846,18.8244,18.8858,71900.0],["2016-02-08",18.6403,19.1237,18.5865,19.0086,66400.0],["2016-02-09",18.8858,19.2312,18.5865,19.0086,53200.0],["2016-02-10",19.2235,19.2849,18.6863,18.7247,60300.0],["2016-02-11",18.4407,18.6863,18.011,18.2642,71900.0],["2016-02-12",18.1722,19.1468,18.1722,18.8168,103900.0],["2016-02-16",19.0009,19.1161,18.6403,18.9165,59900.0],["2016-02-17",18.9933,19.1314,18.7784,18.8244,72500.0],["2016-02-18",18.8244,19.1544,18.5789,18.8091,81500.0],["2016-02-19",18.8014,19.1161,18.8014,18.8398,71400.0],["2016-02-22",18.9779,19.0777,18.6403,18.8935,79000.0],["2016-02-23",18.8321,19.0009,18.671,18.74,50800.0],["2016-02-24",18.5635,19.0009,18.4561,18.8782,39700.0],["2016-02-25",18.8935,19.1237,18.8091,19.0086,26400.0],["2016-02-26",19.1007,19.5228,19.0547,19.3233,94100.0],["2016-02-29",19.2465,19.5535,18.74,19.0316,104600.0],["2016-03-01",19.1161,19.6149,19.1161,19.423,70800.0],["2016-03-02",19.3847,19.6302,19.2312,19.4153,62000.0],["2016-03-03",19.5535,19.6763,19.2312,19.6225,63200.0],["2016-03-04",19.6149,19.7223,19.0163,19.4153,137100.0],["2016-03-07",19.2542,19.73,19.2542,19.6302,53400.0],["2016-03-08",19.5535,19.8374,19.4844,19.6072,42700.0],["2016-03-09",19.6763,19.9218,19.4,19.5381,75000.0],["2016-03-10",19.5688,19.8681,19.4,19.6225,38700.0],["2016-03-11",19.5305,20.0139,19.5305,19.9602,48200.0],["2016-03-14",19.9525,20.1686,19.8521,20.0683,60500.0],["2016-03-15",19.8907,20.0451,19.5125,19.6051,88400.0],["2016-03-16",19.6051,19.829,19.2887,19.4971,31400.0],["2016-03-17",19.4199,19.8676,19.1652,19.7827,36700.0],["2016-03-18",19.9139,20.1918,19.9139,19.9834,103000.0],["2016-03-21",19.9988,20.13,19.7364,19.9216,34300.0],["2016-03-22",19.883,20.0065,19.6438,19.7981,47800.0],["2016-03-23",19.7827,19.7827,19.5357,19.5588,51000.0],["2016-03-24",19.4739,19.5202,19.2501,19.4971,44100.0],["2016-03-28",19.6206,19.6978,19.3196,19.4894,35800.0],["2016-03-29",19.4045,19.829,19.2887,19.7595,55500.0],["2016-03-30",19.8444,19.9602,19.6901,19.7981,45800.0],["2016-03-31",19.8521,19.9293,19.528,19.5434,61600.0],["2016-04-01",19.5743,19.6515,19.3736,19.5434,34500.0],["2016-04-04",19.3582,19.7209,19.3427,19.4971,44000.0],["2016-04-05",19.2964,19.5588,19.2038,19.2269,59000.0],["2016-04-06",19.2655,19.4276,19.1034,19.3427,38300.0],["2016-04-07",19.2655,19.2732,18.8564,18.9877,53300.0],["2016-04-08",19.0649,19.2964,18.9954,19.1575,39500.0],["2016-04-11",19.3041,19.6051,19.1806,19.1806,61800.0],["2016-04-12",19.1652,19.5588,19.0571,19.4431,29500.0],["2016-04-13",19.5434,20.1918,19.5434,20.184,57400.0],["2016-04-14",20.076,20.4465,18.1463,20.2535,38800.0],["2016-04-15",20.184,20.4079,19.9834,20.0914,30300.0],["2016-04-18",19.6051,20.2689,19.6051,20.1918,31100.0],["2016-04-19",19.9911,20.4156,19.9911,20.4079,31300.0],["2016-04-20",20.3847,20.7629,20.3461,20.6317,62700.0],["2016-04-21",20.6163,20.8015,20.3847,20.4851,39200.0],["2016-04-22",20.5314,20.6163,20.2304,20.5623,31200.0],["2016-04-25",20.3847,20.4388,20.1995,20.377,36400.0],["2016-04-26",20.4928,20.8015,20.2226,20.7938,35600.0],["2016-04-27",20.6626,20.7166,20.3384,20.6857,37900.0],["2016-04-28",20.5854,20.7089,20.3924,20.4388,42300.0],["2016-04-29",20.3307,21.0794,20.3307,20.7784,103000.0],["2016-05-02",20.8324,21.1952,20.8247,20.9096,48700.0],["2016-05-03",20.8092,20.8324,20.3153,20.4079,56500.0],["2016-05-04",20.3616,20.5237,20.0374,20.2844,25400.0],["2016-05-05",20.3153,20.5468,20.1609,20.3461,52500.0],["2016-05-06",20.3153,20.5545,20.1146,20.4079,42200.0],["2016-05-09",20.4156,20.5931,20.3307,20.4233,38100.0],["2016-05-10",20.57,20.925,20.4773,20.5854,32500.0],["2016-05-11",20.5005,20.6086,20.3693,20.3924,34600.0],["2016-05-12",20.4233,20.7861,20.2535,20.5005,38000.0],["2016-05-13",20.4696,20.7552,20.1763,20.2226,40300.0],["2016-05-16",20.2535,20.7398,20.13,20.678,147200.0],["2016-05-17",20.5854,20.6472,20.0914,20.2304,92000.0],["2016-05-18",20.2303,20.9713,20.2303,20.9636,53000.0],["2016-05-19",20.7552,20.9173,20.2458,20.5623,54100.0],["2016-05-20",20.6858,20.8942,20.624,20.8478,63500.0],["2016-05-23",20.7552,20.9482,20.624,20.8247,46400.0],["2016-05-24",20.9482,21.5039,20.9405,21.4422,58700.0],["2016-05-25",21.4422,21.612,21.3495,21.5657,62200.0],["2016-05-26",21.5348,21.5348,21.3495,21.4344,36300.0],["2016-05-27",21.4344,21.7046,21.3495,21.6506,32900.0],["2016-05-31",21.6506,21.8358,21.612,21.7355,52100.0],["2016-06-01",21.3341,21.9284,21.3341,21.8667,35700.0],["2016-06-02",21.8744,21.9747,21.7355,21.9593,38300.0],["2016-06-03",21.8127,21.9825,21.612,21.967,68200.0],["2016-06-06",21.967,22.3684,21.7586,22.0982,107600.0],["2016-06-07",22.1214,22.2603,21.9593,22.0674,44100.0],["2016-06-08",22.16,22.3607,21.9979,22.3066,44900.0],["2016-06-09",22.3066,22.3066,21.7432,22.0133,45900.0],["2016-06-10",21.7741,22.1368,21.6583,21.9593,69800.0],["2016-06-13",21.9747,22.0828,21.7509,21.8204,82700.0],["2016-06-14",21.7741,21.9825,21.6274,21.7741,128500.0],["2016-06-15",21.906,22.0379,21.6421,21.6732,56200.0],["2016-06-16",21.5878,21.6577,21.4326,21.5956,48100.0],["2016-06-17",21.6577,21.743,21.0834,21.3162,142100.0],["2016-06-20",21.518,21.8284,21.518,21.6111,46500.0],["2016-06-21",21.681,21.7197,21.4637,21.6654,62600.0],["2016-06-22",21.6809,22.0612,21.6344,21.6732,77400.0],["2016-06-23",21.8284,22.3017,21.8284,22.1698,97400.0],["2016-06-24",21.13,21.4714,20.7575,21.1455,309000.0],["2016-06-27",20.8274,21.6189,20.2997,20.4937,61600.0],["2016-06-28",20.7575,20.905,20.4627,20.7498,101700.0],["2016-06-29",20.9438,21.1455,20.5946,21.0446,52800.0],["2016-06-30",21.1455,21.4482,20.9593,21.4171,74900.0],["2016-07-01",21.3162,21.487,20.967,21.1766,93500.0],["2016-07-05",21.0679,21.0679,20.7575,20.9748,56600.0],["2016-07-06",20.8196,21.1688,20.6489,20.9205,42600.0],["2016-07-07",20.9205,21.0446,20.7575,20.8429,60700.0],["2016-07-08",20.8894,21.355,20.8739,21.293,107000.0],["2016-07-11",21.3395,21.5723,21.3085,21.5257,55300.0],["2016-07-12",21.712,22.0457,21.712,21.9215,73000.0],["2016-07-13",21.8439,22.0146,21.743,21.8905,47600.0],["2016-07-14",22.1,22.2164,21.9913,21.9991,75200.0],["2016-07-15",22.1465,22.1543,21.7508,22.0379,42300.0],["2016-07-18",21.9836,22.1155,21.9448,22.0069,45600.0],["2016-07-19",21.9603,22.0224,21.8905,21.8982,68100.0],["2016-07-20",21.937,21.9681,21.7741,21.8827,35500.0],["2016-07-21",21.8129,21.8129,21.4171,21.4792,38700.0],["2016-07-22",21.5878,21.9137,21.5102,21.7896,35100.0],["2016-07-25",21.7663,21.7663,21.549,21.6266,31400.0],["2016-07-26",21.6421,21.7818,21.6033,21.7042,32800.0],["2016-07-27",21.6809,21.8594,21.6266,21.712,29800.0],["2016-07-28",21.6421,21.7275,21.5257,21.6033,22900.0],["2016-07-29",19.2444,20.5403,18.546,20.1911,202200.0],["2016-08-01",20.0281,20.1135,19.8264,19.9815,133400.0],["2016-08-02",19.9427,20.0669,19.6479,19.71,208900.0],["2016-08-03",19.6324,19.9738,19.6324,19.9583,147100.0],["2016-08-04",19.8263,19.9971,19.7099,19.7875,116400.0],["2016-08-05",19.966,20.4394,19.9427,20.4161,87300.0],["2016-08-08",20.4161,20.4549,20.0048,20.0902,60300.0],["2016-08-09",20.0669,20.3928,20.0669,20.1755,58900.0],["2016-08-10",20.1445,20.1678,19.935,19.9815,51900.0],["2016-08-11",20.0514,20.0979,19.8884,19.9505,42600.0],["2016-08-12",19.8496,19.9971,19.8031,19.9815,38700.0],["2016-08-15",19.9583,20.2221,19.9583,20.2066,50100.0],["2016-08-16",20.1367,20.2919,20.0281,20.129,36600.0],["2016-08-17",20.1523,20.3618,20.0747,20.354,57100.0],["2016-08-18",20.3695,20.4471,20.129,20.4394,35500.0],["2016-08-19",20.4316,20.7265,20.4316,20.6567,64500.0],["2016-08-22",20.6101,20.6644,20.4161,20.5558,32900.0],["2016-08-23",20.5713,20.7963,20.5635,20.5791,21800.0],["2016-08-24",20.7498,20.7653,20.5713,20.6644,35200.0],["2016-08-25",20.7032,20.8506,20.6179,20.7808,62000.0],["2016-08-26",20.7886,21.0446,20.711,20.7575,51200.0],["2016-08-29",20.742,20.967,20.5558,20.7265,61800.0],["2016-08-30",20.6877,21.0757,20.6877,20.9903,42600.0],["2016-08-31",21.4016,21.4404,20.7886,20.9826,54200.0],["2016-09-01",20.9438,21.2231,20.6023,20.8196,62400.0],["2016-09-02",20.6799,21.0679,20.6178,21.0524,25500.0],["2016-09-06",20.9903,20.9903,20.5092,20.7886,57400.0],["2016-09-07",20.6799,21.2154,20.6566,21.1843,113000.0],["2016-09-08",21.1455,21.2231,20.936,20.9826,32100.0],["2016-09-09",20.9127,21.13,20.7963,20.9515,66300.0],["2016-09-12",20.9905,21.1388,20.7564,21.1154,61300.0],["2016-09-13",20.9905,20.9905,20.5302,20.694,56600.0],["2016-09-14",20.7564,20.9827,20.6706,20.6784,44300.0],["2016-09-15",20.7174,20.7877,20.6784,20.7408,29700.0],["2016-09-16",20.7799,20.8891,20.6706,20.7642,78900.0],["2016-09-19",20.8111,20.9905,20.7955,20.8735,34400.0],["2016-09-20",20.9203,20.9749,20.7096,20.7408,43400.0],["2016-09-21",20.772,21.0061,20.6862,20.7877,56700.0],["2016-09-22",20.9281,21.0608,20.616,21.0374,54600.0],["2016-09-23",20.9437,21.0608,20.7408,20.9983,91700.0],["2016-09-26",20.8813,20.8813,20.1244,20.4443,34000.0],["2016-09-27",20.4599,20.733,20.1634,20.5926,31400.0],["2016-09-28",20.5926,20.7018,20.4365,20.6706,45900.0],["2016-09-29",20.5692,20.8111,20.4443,20.4833,44700.0],["2016-09-30",20.5926,20.9827,20.5458,20.8891,43200.0],["2016-10-03",20.733,20.7643,20.4677,20.6004,33700.0],["2016-10-04",20.6004,21.0608,20.2258,20.6394,26900.0],["2016-10-05",20.6706,20.9203,20.6316,20.7096,33900.0],["2016-10-06",20.6862,20.8267,20.6316,20.7252,30400.0],["2016-10-07",20.7642,20.8111,20.4911,20.7564,28900.0],["2016-10-10",20.8579,21.0218,20.7486,20.9515,20800.0],["2016-10-11",20.9437,21.2324,20.655,20.7096,51600.0],["2016-10-12",20.7642,20.9203,20.5536,20.6238,46400.0],["2016-10-13",20.5458,20.5458,20.2414,20.2882,31600.0],["2016-10-14",20.4833,20.5848,20.1946,20.3039,50100.0],["2016-10-17",20.1712,20.3819,20.1712,20.2726,22800.0],["2016-10-18",20.4131,20.4677,20.2102,20.4287,30800.0],["2016-10-19",20.4599,20.8189,20.4599,20.655,43000.0],["2016-10-20",20.6862,20.9203,20.4755,20.6238,23900.0],["2016-10-21",20.5145,20.7018,20.3507,20.4521,37800.0],["2016-10-24",20.6316,20.9203,20.6316,20.733,30600.0],["2016-10-25",20.5614,20.733,20.4833,20.6862,41700.0],["2016-10-26",20.6316,20.7096,20.5301,20.577,22700.0],["2016-10-27",21.0296,21.4743,20.5692,20.6082,54300.0],["2016-10-28",21.4509,21.4509,20.3663,20.4677,27000.0],["2016-10-31",20.4521,20.9125,20.2336,20.538,79100.0],["2016-11-01",20.6316,20.655,20.0151,20.101,40800.0],["2016-11-02",19.9449,20.2492,19.8435,19.8903,50900.0],["2016-11-03",19.9995,20.1556,19.9995,20.14,31000.0],["2016-11-04",20.2102,20.257,19.9839,20.0229,33700.0],["2016-11-07",20.3663,20.7799,20.257,20.6706,47800.0],["2016-11-08",20.5614,20.8657,20.5301,20.6238,30000.0],["2016-11-09",20.7642,21.9113,20.733,21.7709,75200.0],["2016-11-10",21.8333,22.8243,21.3729,22.7619,83400.0],["2016-11-11",22.8243,23.4095,22.7775,23.3939,127500.0],["2016-11-14",23.3939,24.1898,23.2613,23.667,88000.0],["2016-11-15",23.4485,23.9635,23.2613,23.9323,46600.0],["2016-11-16",23.7138,23.9557,23.5734,23.8855,57800.0],["2016-11-17",23.8153,23.9948,23.7373,23.8621,86900.0],["2016-11-18",23.9089,24.1976,23.7216,24.1898,74500.0],["2016-11-21",24.1976,24.1976,23.6748,24.0884,50600.0],["2016-11-22",24.1508,24.9389,24.1508,24.9233,56200.0],["2016-11-23",24.9702,25.2667,24.5566,25.0716,39600.0],["2016-11-25",24.4083,25.1262,23.1208,25.0014,17600.0],["2016-11-28",24.8609,24.9545,24.4083,24.4551,36300.0],["2016-11-29",24.3693,24.9311,24.3693,24.4317,35500.0],["2016-11-30",24.7205,24.9311,24.2913,24.3927,48800.0],["2016-12-01",24.3069,24.7829,24.3069,24.697,77500.0],["2016-12-02",24.6034,24.658,22.637,24.4005,38800.0],["2016-12-05",24.6892,24.8921,23.8231,24.8843,47000.0],["2016-12-06",24.8219,25.3369,24.7985,25.2511,37900.0],["2016-12-07",25.2199,25.5632,24.978,25.5008,44400.0],["2016-12-08",25.649,26.3201,25.5632,26.1953,60000.0],["2016-12-09",26.1328,26.6791,25.6178,26.6556,66000.0],["2016-12-12",26.562,26.5698,25.8441,25.969,74100.0],["2016-12-13",26.1022,26.2198,25.8122,25.9298,31400.0],["2016-12-14",25.7808,26.0709,25.7416,25.7887,32100.0],["2016-12-15",25.9298,26.5412,25.7025,26.2041,91700.0],["2016-12-16",26.1492,26.6744,25.8592,26.3217,104700.0],["2016-12-19",26.3452,26.7371,25.9063,26.5177,61300.0],["2016-12-20",26.6979,27.0272,26.5725,27.0115,53600.0],["2016-12-21",26.5882,26.8861,26.5882,26.792,39500.0],["2016-12-22",26.8861,26.9253,26.5333,26.5804,49200.0],["2016-12-23",26.353,26.7842,26.3452,26.5882,36300.0],["2016-12-27",26.7136,27.0036,26.6039,26.9958,39400.0],["2016-12-28",27.1134,27.1134,26.6666,26.8704,40400.0],["2016-12-29",26.9331,26.9801,26.5333,26.8626,21500.0],["2016-12-30",27.0193,27.0193,26.5255,26.792,32400.0],["2017-01-03",27.082,27.082,26.1493,26.4079,53000.0],["2017-01-04",26.5098,26.8234,26.4941,26.6352,61000.0],["2017-01-05",26.5725,26.596,26.1336,26.212,32600.0],["2017-01-06",26.4079,26.6744,26.0709,26.3295,56700.0],["2017-01-09",26.212,26.212,25.7338,25.7416,45500.0],["2017-01-10",25.8984,25.9533,25.6006,25.9219,120600.0],["2017-01-11",26.0944,26.6979,25.8357,26.4941,179200.0],["2017-01-12",26.5098,26.5647,26.2747,26.4314,118300.0],["2017-01-13",26.6117,27.3956,26.5255,27.2153,95300.0],["2017-01-17",26.9645,26.9645,26.4941,26.6039,76500.0],["2017-01-18",26.7215,26.9723,26.455,26.9409,63600.0],["2017-01-19",26.8939,27.0036,26.5177,26.7998,78600.0],["2017-01-20",26.8077,27.4191,26.8077,27.2074,44800.0],["2017-01-23",27.1134,27.4975,26.7842,27.0899,39100.0],["2017-01-24",27.3642,27.7483,26.988,27.6621,31300.0],["2017-01-25",27.9443,28.101,27.717,27.8972,52600.0],["2017-01-26",27.8737,27.9521,27.615,27.7875,48300.0],["2017-01-27",27.8502,27.8502,27.3407,27.474,50800.0],["2017-01-30",27.4348,27.4426,26.7607,26.9801,77700.0],["2017-01-31",27.1526,29.0025,27.1526,28.9006,151900.0],["2017-02-01",29.0025,29.12,28.5792,28.6968,90600.0],["2017-02-02",28.6341,28.6341,28.0932,28.2735,64500.0],["2017-02-03",28.6576,29.1357,28.4459,29.1044,79100.0],["2017-02-06",29.0417,29.0417,28.6419,28.783,84800.0],["2017-02-07",28.9241,28.9946,28.3048,28.5557,79800.0],["2017-02-08",28.3127,28.5321,27.8972,28.1089,103400.0],["2017-02-09",28.1951,28.6184,28.1951,28.587,75300.0],["2017-02-10",28.7595,28.8065,28.5635,28.7751,42600.0],["2017-02-13",28.8143,28.9868,28.7203,28.8849,89900.0],["2017-02-14",28.9162,29.073,28.7046,29.0417,58000.0],["2017-02-15",28.9946,29.2141,28.8692,29.1984,43000.0],["2017-02-16",29.1749,29.2219,28.9946,29.1906,51200.0],["2017-02-17",29.1357,29.1984,28.8692,29.1671,63800.0],["2017-02-21",29.316,29.3552,29.0417,29.3003,39900.0],["2017-02-22",29.2533,29.3395,29.073,29.2219,45200.0],["2017-02-23",29.2611,29.3238,28.7987,29.1906,59200.0],["2017-02-24",28.8457,29.1984,28.8457,29.1436,37900.0],["2017-02-27",29.1984,29.2846,29.0103,29.0965,47700.0],["2017-02-28",29.026,29.0338,28.297,28.4773,83900.0],["2017-03-01",28.9868,29.3003,28.9868,29.269,75900.0],["2017-03-02",29.269,29.269,28.4381,28.4851,31900.0],["2017-03-03",28.5086,28.7595,28.3754,28.6419,36100.0],["2017-03-06",28.4067,28.7281,28.2892,28.634,32300.0],["2017-03-07",28.6262,28.6889,28.3989,28.4538,33500.0],["2017-03-08",28.6105,28.8143,28.1873,28.1951,83700.0],["2017-03-09",28.0775,28.4538,27.9208,27.9678,35200.0],["2017-03-10",28.3048,28.3048,27.6072,27.8816,45800.0],["2017-03-13",27.7091,28.1089,27.6072,27.8424,29600.0],["2017-03-14",27.7953,28.1089,27.4504,28.0305,35800.0],["2017-03-15",27.8267,28.4303,27.8267,28.3048,74200.0],["2017-03-16",28.4308,28.5725,28.1081,28.541,38200.0],["2017-03-17",28.4072,28.8165,28.1238,28.6512,95700.0],["2017-03-20",28.6354,28.6354,27.9506,27.9821,29100.0],["2017-03-21",28.234,28.234,26.3685,26.3843,61700.0],["2017-03-22",26.2505,26.4866,25.7861,26.219,57900.0],["2017-03-23",26.1954,27.0454,25.7939,26.6676,59900.0],["2017-03-24",26.5259,26.9038,26.4472,26.6204,26900.0],["2017-03-27",26.0773,26.7306,25.975,26.6834,30300.0],["2017-03-28",26.4472,27.0927,26.3685,27.0297,37000.0],["2017-03-29",26.8959,27.0848,26.7699,27.0612,35800.0],["2017-03-30",26.9195,28.0766,26.9195,27.9821,61100.0],["2017-03-31",28.0844,28.1317,27.8168,27.9664,87300.0],["2017-04-03",27.9979,28.1553,27.4075,27.5964,40600.0],["2017-04-04",27.4941,27.6751,27.2186,27.3524,37300.0],["2017-04-05",27.62,27.7381,27.0297,27.0376,53200.0],["2017-04-06",27.0769,27.3839,26.951,27.3209,44300.0],["2017-04-07",27.1635,27.3603,26.9274,27.1242,113400.0],["2017-04-10",27.1084,27.5886,26.5889,26.8644,34500.0],["2017-04-11",26.6283,27.1793,26.5023,27.1163,35100.0],["2017-04-12",26.9825,26.9825,26.5181,26.6519,30300.0],["2017-04-13",26.5259,26.6519,25.8333,26.0143,38300.0],["2017-04-17",26.1403,26.6519,26.0065,26.6361,27300.0],["2017-04-18",26.3292,26.8014,26.2819,26.7227,36800.0],["2017-04-19",26.77,26.9353,26.6047,26.7385,40200.0],["2017-04-20",26.9038,27.5964,26.8093,27.5964,39000.0],["2017-04-21",27.4311,27.7932,27.2895,27.62,43400.0],["2017-04-24",28.0215,28.5803,28.0215,28.1789,30100.0],["2017-04-25",28.415,28.8637,28.415,28.5961,51600.0],["2017-04-26",28.4701,29.336,28.4701,28.9424,67000.0],["2017-04-27",29.0132,29.3674,28.5803,28.6669,41100.0],["2017-04-28",28.8007,29.0605,27.8247,27.9113,51100.0],["2017-05-01",28.0215,28.5803,27.7066,28.3993,30100.0],["2017-05-02",28.5174,28.6118,27.8247,27.9585,44800.0],["2017-05-03",27.8798,28.1002,27.7224,28.0372,43900.0],["2017-05-04",28.1946,28.3993,27.8168,28.3206,34200.0],["2017-05-05",28.4465,28.4465,27.6673,28.2497,49800.0],["2017-05-08",28.2419,28.297,27.9349,28.2025,39300.0],["2017-05-09",28.2655,28.3993,27.8877,28.3048,79200.0],["2017-05-10",28.1946,28.3599,28.0844,28.2419,37200.0],["2017-05-11",28.1159,28.2419,27.4862,27.9113,39100.0],["2017-05-12",27.746,28.0608,27.6594,27.927,41100.0],["2017-05-15",28.1159,28.4072,27.9428,28.1474,43000.0],["2017-05-16",28.234,28.3678,28.0215,28.1317,53900.0],["2017-05-17",27.4548,27.7696,27.1635,27.3052,65800.0],["2017-05-18",27.2973,27.8641,27.2265,27.5807,145000.0],["2017-05-19",27.5728,27.7539,27.2186,27.4233,107400.0],["2017-05-22",27.4862,27.7066,26.7857,27.5964,72800.0],["2017-05-23",27.6358,27.8404,27.376,27.809,105400.0],["2017-05-24",27.9191,28.0923,27.439,27.6673,39700.0],["2017-05-25",27.7538,27.8247,27.4311,27.6437,30000.0],["2017-05-26",27.6122,27.9113,27.3996,27.6043,22700.0],["2017-05-30",27.2973,27.809,27.2973,27.6594,54600.0],["2017-05-31",27.6988,27.6988,27.0533,27.4548,64800.0],["2017-06-01",27.6358,28.0136,27.3131,27.9742,53400.0],["2017-06-02",27.5964,28.6433,27.5964,27.9821,46900.0],["2017-06-05",27.9585,28.1789,27.7381,27.7775,33800.0],["2017-06-06",27.5728,27.8404,27.3131,27.4548,31400.0],["2017-06-07",27.6122,27.6909,27.2501,27.3131,81200.0],["2017-06-08",27.2658,28.7929,27.2658,27.9821,83500.0],["2017-06-09",28.1553,29.0605,27.5571,28.8243,124100.0],["2017-06-12",28.8794,29.8948,28.4701,28.8165,82000.0],["2017-06-13",28.9035,29.0221,28.5713,28.8718,60400.0],["2017-06-14",28.7374,29.0379,28.2629,28.7611,56100.0],["2017-06-15",28.4132,28.9272,28.1601,28.5792,37900.0],["2017-06-16",28.4053,28.5002,27.9229,28.4053,98500.0],["2017-06-19",28.5002,28.7453,28.2313,28.4211,30400.0],["2017-06-20",28.3657,28.4053,27.9071,27.9941,27300.0],["2017-06-21",28.1364,28.2313,27.4484,27.5433,31800.0],["2017-06-22",27.5512,27.6066,27.0056,27.4089,33200.0],["2017-06-23",27.5433,27.5433,27.0451,27.2349,112300.0],["2017-06-26",27.314,27.5986,26.6813,27.2665,74600.0],["2017-06-27",27.393,27.8754,27.2507,27.3377,75600.0],["2017-06-28",27.4484,27.8754,27.4484,27.828,69700.0],["2017-06-29",28.1127,28.2471,27.6145,28.0415,57400.0],["2017-06-30",28.0336,28.2629,27.7331,27.7963,66500.0],["2017-07-03",27.9071,28.8323,27.6777,28.4922,80800.0],["2017-07-05",28.4922,28.4922,27.9308,28.168,38000.0],["2017-07-06",28.0652,28.3025,27.6935,27.8359,93000.0],["2017-07-07",27.8359,28.3499,27.6856,28.2155,76900.0],["2017-07-10",28.1364,28.342,27.9071,28.081,76400.0],["2017-07-11",28.0652,28.0652,27.0925,27.8517,105200.0],["2017-07-12",27.8438,28.1759,27.7014,27.9861,89000.0],["2017-07-13",27.9782,28.1047,27.7173,27.8517,72600.0],["2017-07-14",27.5828,27.9545,27.4247,27.6619,61400.0],["2017-07-17",27.654,28.0257,27.5354,27.8833,54500.0],["2017-07-18",27.6461,28.3104,27.6461,28.1838,76700.0],["2017-07-19",28.1917,28.3973,27.9861,28.1127,59300.0],["2017-07-20",28.1285,28.2392,27.8991,28.1364,23200.0],["2017-07-21",28.3894,28.3894,27.6224,27.6935,39300.0],["2017-07-24",27.6303,28.2471,27.6303,28.2155,56700.0],["2017-07-25",28.4448,28.9509,28.4448,28.6267,149800.0],["2017-07-26",28.603,28.6899,28.255,28.3499,35100.0],["2017-07-27",28.3973,28.4685,27.7963,27.9624,41700.0],["2017-07-28",28.2392,28.7216,28.0178,28.6346,68400.0],["2017-07-31",28.8955,29.4017,28.8797,29.1802,37700.0],["2017-08-01",29.1723,29.457,28.9272,29.1249,50700.0],["2017-08-02",29.1328,29.2751,28.9034,29.0695,74200.0],["2017-08-03",29.0142,29.2751,29.0142,29.2198,81300.0],["2017-08-04",29.3779,29.8919,29.1802,29.8129,95100.0],["2017-08-07",29.4966,29.9552,28.8876,29.8129,98100.0],["2017-08-08",29.6942,30.5088,29.6863,29.9473,58900.0],["2017-08-09",29.7654,29.7971,29.3858,29.7496,64100.0],["2017-08-10",29.544,29.544,28.9667,29.0695,76700.0],["2017-08-11",29.2277,29.2356,28.4843,28.7374,64000.0],["2017-08-14",29.1565,29.6231,29.0142,29.5519,46100.0],["2017-08-15",29.6784,29.6784,29.3305,29.3463,32500.0],["2017-08-16",29.4096,29.5598,28.8639,28.9667,47200.0],["2017-08-17",28.8402,28.943,27.9782,28.002,56500.0],["2017-08-18",27.8043,28.3736,27.5354,28.0494,99200.0],["2017-08-21",27.9387,28.168,27.8359,28.1364,30100.0],["2017-08-22",28.2075,28.3657,28.1206,28.1996,48600.0],["2017-08-23",27.915,28.4211,27.915,28.1285,24200.0],["2017-08-24",28.168,28.3815,27.9466,28.2708,25000.0],["2017-08-25",28.3657,28.5871,28.1759,28.3815,25300.0],["2017-08-28",28.2866,28.4685,28.0573,28.2076,35900.0],["2017-08-29",27.8754,28.2313,27.7726,28.0415,45600.0],["2017-08-30",28.0494,28.3815,27.9545,28.0178,51300.0],["2017-08-31",28.0652,28.5397,27.9387,28.1364,82000.0],["2017-09-01",28.1285,28.4448,28.0019,28.1522,53000.0],["2017-09-05",28.0019,28.1206,27.2191,27.2823,59500.0],["2017-09-06",27.4009,27.5354,27.1163,27.2112,39700.0],["2017-09-07",27.1637,27.2112,26.3808,26.5706,71000.0],["2017-09-08",26.5785,27.3298,26.5785,26.9502,43400.0],["2017-09-11",27.1795,27.654,26.8079,27.5591,54500.0],["2017-09-12",27.6382,28.255,27.2981,28.0889,46600.0],["2017-09-13",28.4922,28.4922,27.8912,28.2392,41300.0],["2017-09-14",28.3345,28.3345,27.7386,27.8022,35700.0],["2017-09-15",27.8498,28.2869,27.5002,27.7545,151500.0],["2017-09-18",27.6115,28.4776,27.6115,28.0088,62300.0],["2017-09-19",27.9372,28.3345,27.8975,27.9611,51400.0],["2017-09-20",28.0564,28.7239,27.8657,28.4935,106300.0],["2017-09-21",28.4776,29.1927,28.4776,29.002,57500.0],["2017-09-22",28.7874,29.3993,28.7636,29.3357,41800.0],["2017-09-25",29.3913,29.5184,29.137,29.4549,32700.0],["2017-09-26",29.5661,30.0746,29.0655,29.9237,88600.0],["2017-09-27",30.1779,31.5367,29.6217,31.4811,107300.0],["2017-09-28",31.3698,32.0373,30.8772,32.0134,104600.0],["2017-09-29",32.0849,32.6014,32.077,32.3789,98800.0],["2017-10-02",32.3869,32.5378,32.0214,32.4584,112100.0],["2017-10-03",32.6014,32.6411,32.0929,32.4186,56500.0],["2017-10-04",32.2836,32.5219,31.775,32.0055,70200.0],["2017-10-05",32.0055,32.5696,31.3857,32.363,107100.0],["2017-10-06",32.4822,32.6888,32.3869,32.5935,97200.0],["2017-10-09",32.5458,32.8557,32.4902,32.8,65700.0],["2017-10-10",32.959,33.2132,32.9033,33.2053,70600.0],["2017-10-11",33.1894,33.4675,32.8477,33.253,60300.0],["2017-10-12",33.3404,33.4357,33.0305,33.3642,75400.0],["2017-10-13",33.2847,33.3642,32.951,33.1417,101100.0],["2017-10-16",33.1497,33.9919,33.094,33.396,100000.0],["2017-10-17",33.4595,33.6502,32.8954,33.0305,81700.0],["2017-10-18",33.1814,33.8886,32.8477,33.3483,52500.0],["2017-10-19",33.1814,33.4834,32.9748,33.3562,78400.0],["2017-10-20",33.7456,33.984,33.539,33.7694,110500.0],["2017-10-23",33.7297,33.8966,33.3563,33.4437,69900.0],["2017-10-24",33.5628,33.9919,33.5628,33.682,88100.0],["2017-10-25",33.7694,33.9919,33.4278,33.539,121800.0],["2017-10-26",33.7059,33.8409,33.4516,33.7694,87700.0],["2017-10-27",33.7774,34.3415,33.6026,34.1031,57800.0],["2017-10-30",34.0555,34.0555,33.0305,33.2609,55800.0],["2017-10-31",33.3006,33.5152,32.6809,32.9113,108600.0],["2017-11-01",33.1973,33.1973,32.3789,32.6809,60700.0],["2017-11-02",32.5537,33.2927,32.22,33.1338,128700.0],["2017-11-03",33.1576,33.2291,32.657,32.6888,69300.0],["2017-11-06",32.6093,32.9272,32.4028,32.5855,82700.0],["2017-11-07",32.514,32.5776,31.5764,31.8704,85700.0],["2017-11-08",31.7194,32.0611,31.2824,32.0214,107900.0],["2017-11-09",31.7671,32.0373,31.3142,31.7194,49600.0],["2017-11-10",31.7115,32.1167,31.632,31.7274,61700.0],["2017-11-13",31.4334,32.2597,31.4334,32.1485,50200.0],["2017-11-14",31.9181,32.4902,31.775,32.4743,77700.0],["2017-11-15",32.2359,32.665,31.2745,32.363,140600.0],["2017-11-16",32.6252,32.9113,32.363,32.8239,80000.0],["2017-11-17",32.657,33.2291,32.4663,32.9431,99800.0],["2017-11-20",33.0543,33.2927,32.8954,33.0543,67700.0],["2017-11-21",33.245,33.245,32.8398,32.9987,74900.0],["2017-11-22",33.1179,33.1179,32.5537,32.5855,50400.0],["2017-11-24",32.6332,32.6332,32.1962,32.2597,40900.0],["2017-11-27",32.2041,32.7921,32.2041,32.4186,101400.0],["2017-11-28",32.4425,33.2768,32.371,33.1656,110900.0],["2017-11-29",33.4039,34.8024,32.6809,34.5004,61400.0],["2017-11-30",34.6276,34.6276,32.3392,33.396,187500.0],["2017-12-01",33.253,34.127,32.3392,33.4675,53500.0],["2017-12-04",33.9998,34.413,33.7535,33.8965,52000.0],["2017-12-05",34.0714,34.0714,33.2053,33.3721,78700.0],["2017-12-06",33.1894,34.2303,32.8636,33.1973,53000.0],["2017-12-07",33.0384,33.6105,33.0384,33.2291,44600.0],["2017-12-08",33.4357,33.4754,33.0384,33.0861,70500.0],["2017-12-11",33.094,33.2132,32.657,32.8477,45100.0],["2017-12-12",31.9737,32.1803,30.5435,31.6638,200700.0],["2017-12-13",31.6002,31.783,31.1553,31.2586,142500.0],["2017-12-14",31.4421,31.7613,30.7478,30.9553,79200.0],["2017-12-15",30.9553,31.8012,30.9553,31.7055,330900.0],["2017-12-18",31.9529,32.1045,31.6496,31.8571,195500.0],["2017-12-19",31.9289,32.0247,31.5139,31.905,112300.0],["2017-12-20",32.0167,32.3997,30.3089,32.2242,103900.0],["2017-12-21",32.3279,32.4157,31.8651,32.0965,61000.0],["2017-12-22",32.0885,32.0885,31.474,31.498,54500.0],["2017-12-26",31.506,31.5538,31.0112,31.0431,27500.0],["2017-12-27",31.0351,31.2027,30.684,30.7319,39600.0],["2017-12-28",30.8117,31.1069,30.4526,30.9473,86200.0],["2017-12-29",30.9074,31.1149,30.2132,30.2132,50700.0],["2018-01-02",30.5244,30.7478,29.9658,30.4127,71600.0],["2018-01-03",30.4206,30.7558,30.2451,30.7319,125500.0],["2018-01-04",30.8596,31.0511,30.6601,30.9633,97800.0],["2018-01-05",30.9793,30.9793,30.6042,30.8037,80300.0],["2018-01-08",30.7239,30.8436,30.3807,30.7558,86000.0],["2018-01-09",30.7558,31.4501,30.7558,30.9793,158900.0],["2018-01-10",30.9633,31.4022,30.8675,30.9872,64400.0],["2018-01-11",31.0591,31.5299,30.9793,31.482,46700.0],["2018-01-12",31.6097,31.8651,31.2506,31.506,92200.0],["2018-01-16",31.7294,31.9528,31.2027,31.2266,66000.0],["2018-01-17",31.3304,31.6097,30.8436,31.5219,36800.0],["2018-01-18",31.4661,31.5219,31.067,31.1069,44700.0],["2018-01-19",31.075,31.6815,31.075,31.6336,57600.0],["2018-01-22",31.6097,31.7134,30.8755,31.1947,68400.0],["2018-01-23",31.1389,31.2506,30.8037,30.9314,46000.0],["2018-01-24",31.0351,31.1708,30.7159,30.7239,53500.0],["2018-01-25",30.9154,30.9154,30.3169,30.4845,57700.0],["2018-01-26",30.6042,30.6042,29.8461,30.0935,182400.0],["2018-01-29",30.0376,30.3568,29.5907,29.9498,78000.0],["2018-01-30",29.8461,30.0935,29.5827,29.7982,64500.0],["2018-01-31",29.7982,30.7159,29.2555,29.5109,95400.0],["2018-02-01",29.3513,30.0057,28.9124,29.862,128400.0],["2018-02-02",29.8062,30.0695,29.1119,29.7343,85100.0],["2018-02-05",29.6067,30.1493,29.1757,29.2316,150800.0],["2018-02-06",28.7608,29.5827,28.5293,29.2555,123000.0],["2018-02-07",29.072,29.4072,28.8007,29.3513,97800.0],["2018-02-08",29.3513,29.3513,28.8964,29.0081,72300.0],["2018-02-09",29.3353,29.9019,28.9683,29.6785,96600.0],["2018-02-12",29.7583,29.9498,29.1278,29.2954,80200.0],["2018-02-13",29.1837,29.471,29.1677,29.3353,46100.0],["2018-02-14",29.1119,29.7663,29.1119,29.7104,56400.0],["2018-02-15",29.87,30.1094,29.5747,30.0296,57200.0],["2018-02-16",29.8541,30.3887,29.8541,30.3249,103900.0],["2018-02-20",30.1413,30.3807,29.5747,29.7184,64000.0],["2018-02-21",29.7503,30.4366,29.479,30.3408,47200.0],["2018-02-22",30.4446,30.5324,30.1174,30.1812,81900.0],["2018-02-23",30.3408,30.5962,30.1413,30.5563,74400.0],["2018-02-26",30.692,30.692,30.2132,30.6122,47500.0],["2018-02-27",30.6122,31.1069,30.3009,30.3648,112500.0],["2018-02-28",30.5164,30.6122,29.7024,29.8062,102700.0],["2018-03-01",29.7503,30.0695,29.5109,29.886,88200.0],["2018-03-02",29.7663,30.4206,29.463,30.293,68100.0],["2018-03-05",30.1014,30.7159,29.7024,30.684,72600.0],["2018-03-06",30.5164,31.1149,30.2531,31.0591,55000.0],["2018-03-07",30.8436,31.4182,30.6042,31.3543,102600.0],["2018-03-08",31.3384,31.3384,30.5404,30.8037,138600.0],["2018-03-09",31.0032,31.3304,30.5882,31.2825,57500.0],["2018-03-12",31.3304,31.4341,31.0192,31.2506,40200.0],["2018-03-13",31.3304,31.4501,31.0192,31.2825,73100.0],["2018-03-14",31.9129,31.9129,31.2346,31.7214,163800.0],["2018-03-15",31.8817,32.058,31.489,31.7855,140700.0],["2018-03-16",31.6974,31.9859,31.4569,31.7214,148900.0],["2018-03-19",31.7294,31.8016,31.1925,31.7134,63400.0],["2018-03-20",31.7695,31.9458,31.3447,31.3688,36500.0],["2018-03-21",31.4409,31.6252,31.1524,31.3688,30900.0],["2018-03-22",31.1284,31.497,30.5433,30.5593,57200.0],["2018-03-23",30.6395,30.6395,29.277,29.3171,101900.0],["2018-03-26",29.7178,29.9983,29.2369,29.9662,108900.0],["2018-03-27",30.1025,30.2227,29.6777,29.806,112200.0],["2018-03-28",29.8701,30.5273,29.6056,30.2548,69500.0],["2018-03-29",30.359,30.4151,29.806,29.83,176100.0],["2018-04-02",29.822,31.6012,28.9725,29.3732,80700.0],["2018-04-03",29.4854,29.6617,29.1969,29.6056,70300.0],["2018-04-04",29.3171,30.1666,29.0045,30.0384,71100.0],["2018-04-05",30.359,30.5673,29.8781,30.2067,47500.0],["2018-04-06",29.9823,30.1265,29.2129,29.4052,81000.0],["2018-04-09",29.5735,29.9422,29.285,29.3972,52000.0],["2018-04-10",29.6377,30.1426,29.5335,30.0224,35100.0],["2018-04-11",29.9102,30.0544,29.7418,29.9102,35800.0],["2018-04-12",29.9983,30.5353,29.9983,30.2948,38400.0],["2018-04-13",30.4551,30.4551,29.6857,29.7739,49500.0],["2018-04-16",29.9582,30.2788,29.7579,30.0865,51200.0],["2018-04-17",30.2307,30.391,29.5976,29.7258,72000.0],["2018-04-18",29.7899,30.0464,29.6537,29.6617,54100.0],["2018-04-19",29.5896,30.1586,29.5896,30.0304,35500.0],["2018-04-20",29.9262,30.3349,29.9262,30.1185,31800.0],["2018-04-23",30.2387,30.3109,30.0304,30.2387,38500.0],["2018-04-24",30.391,30.7116,30.1506,30.5273,57600.0],["2018-04-25",30.5433,30.7116,30.2708,30.4231,42900.0],["2018-04-26",30.4311,30.5593,30.1265,30.3269,40100.0],["2018-04-27",30.2868,30.944,30.2868,30.5673,96400.0],["2018-04-30",30.6234,30.7517,29.9342,29.9502,80900.0],["2018-05-01",29.838,30.1105,29.3171,29.9662,115500.0],["2018-05-02",29.8701,30.407,29.8701,30.1907,122500.0],["2018-05-03",30.1426,30.4391,29.854,29.9262,82500.0],["2018-05-04",29.7739,30.1666,29.5896,29.846,100900.0],["2018-05-07",29.9743,29.9743,29.5735,29.7258,83400.0],["2018-05-08",29.7178,30.1746,29.7178,30.0063,67400.0],["2018-05-09",29.9983,30.2868,29.9101,30.0865,51200.0],["2018-05-10",30.0785,30.1185,29.854,29.9102,43700.0],["2018-05-11",30.0624,30.4551,29.7258,30.1666,78300.0],["2018-05-14",30.3109,30.3109,29.8621,29.9262,66500.0],["2018-05-15",29.7819,30.3269,29.7739,30.1746,67100.0],["2018-05-16",30.2147,30.5513,30.0143,30.5273,109700.0],["2018-05-17",30.5994,31.0883,30.4391,30.9841,80700.0],["2018-05-18",31.1283,31.2726,30.9921,31.1684,94500.0],["2018-05-21",31.1524,31.5932,31.1524,31.505,66800.0],["2018-05-22",31.497,31.9619,31.3848,31.5291,48700.0],["2018-05-23",31.4249,31.7134,31.4008,31.4169,140700.0],["2018-05-24",31.4089,31.4329,30.7517,31.4249,39600.0],["2018-05-25",31.3367,31.5211,30.5914,31.4489,56400.0],["2018-05-29",31.4169,31.6092,30.8478,31.0241,101700.0],["2018-05-30",31.0642,31.6012,31.0642,31.505,47300.0],["2018-05-31",31.489,31.5772,31.1203,31.1925,57600.0],["2018-06-01",31.1845,31.8176,30.8318,31.7134,78400.0],["2018-06-04",31.7855,32.2183,31.489,32.1783,78000.0],["2018-06-05",32.1302,32.2985,31.2566,31.9619,84900.0],["2018-06-06",32.0099,32.3385,32.0099,32.2183,96700.0],["2018-06-07",32.2584,32.3626,31.7935,32.2343,57200.0],["2018-06-08",32.2103,32.3386,31.5932,32.0661,68500.0],["2018-06-11",32.058,32.1622,31.2646,31.3047,86100.0],["2018-06-12",31.2967,31.4008,30.7196,30.8318,92500.0],["2018-06-13",30.8078,31.1043,30.359,30.7517,130900.0],["2018-06-14",30.8805,31.5084,30.4136,30.9207,124000.0],["2018-06-15",30.7275,31.3152,30.639,31.2749,194100.0],["2018-06-18",31.0817,31.4037,30.8724,31.3393,51200.0],["2018-06-19",31.122,31.6694,30.9529,31.6372,80600.0],["2018-06-20",31.7338,31.9109,31.5889,31.8465,69500.0],["2018-06-21",31.8545,31.9753,31.5647,31.6291,40100.0],["2018-06-22",31.7418,32.2007,31.6694,32.0155,262700.0],["2018-06-25",31.9109,31.9109,31.3876,31.4681,119400.0],["2018-06-26",31.5808,31.6613,31.0737,31.5245,64100.0],["2018-06-27",31.5325,31.5325,30.9127,31.13,103400.0],["2018-06-28",31.122,31.3474,30.8161,30.8966,117800.0],["2018-06-29",31.0334,31.1542,30.1399,30.1479,127400.0],["2018-07-02",30.0674,30.6148,30.0593,30.5907,61200.0],["2018-07-03",30.639,30.7517,30.3733,30.4297,46900.0],["2018-07-05",30.6148,30.8724,30.4216,30.808,104400.0],["2018-07-06",30.8,31.0334,30.5907,30.9207,149800.0],["2018-07-09",30.9932,31.7418,30.9288,31.5889,129500.0],["2018-07-10",31.5003,31.8465,28.2481,31.3152,123400.0],["2018-07-11",31.2105,31.444,30.5504,30.5907,109000.0],["2018-07-12",30.7517,30.7517,29.4878,30.0754,142600.0],["2018-07-13",29.8903,30.1801,29.7132,29.7696,71800.0],["2018-07-16",29.6649,30.0513,29.6005,29.8983,70400.0],["2018-07-17",29.7856,30.003,29.6649,29.7776,84600.0],["2018-07-18",29.7051,30.1398,29.7051,29.9708,73100.0],["2018-07-19",29.9789,30.2043,29.834,30.0996,101000.0],["2018-07-20",29.9869,30.3894,29.9869,30.3733,130200.0],["2018-07-23",30.3492,31.0334,30.3492,30.8644,89800.0],["2018-07-24",30.7839,31.2427,30.5826,30.8,84100.0],["2018-07-25",30.8483,30.8483,30.3975,30.6873,121900.0],["2018-07-26",30.6712,31.5567,30.6712,31.5003,90900.0],["2018-07-27",31.3796,31.7821,31.3152,31.4762,102100.0],["2018-07-30",31.4681,31.7338,31.1381,31.1461,86800.0],["2018-07-31",31.2749,31.3071,30.9127,31.2508,90600.0],["2018-08-01",31.3715,31.7096,31.122,31.4279,57600.0],["2018-08-02",31.2266,31.7982,31.2266,31.766,49600.0],["2018-08-03",31.2266,31.8384,31.2266,31.2991,53300.0],["2018-08-06",31.3554,31.5003,31.1944,31.3232,44200.0],["2018-08-07",31.3554,31.6291,31.1944,31.3957,41600.0],["2018-08-08",31.4198,31.7579,31.1944,31.6855,95600.0],["2018-08-09",31.6855,31.8143,31.4601,31.5245,42700.0],["2018-08-10",31.3796,31.8465,31.3796,31.6533,33400.0],["2018-08-13",31.6855,31.9673,31.452,31.5325,54000.0],["2018-08-14",31.5486,31.9592,30.6551,31.613,75200.0],["2018-08-15",31.5245,31.8143,31.2669,31.3071,55100.0],["2018-08-16",31.4279,31.9511,31.4279,31.7016,78200.0],["2018-08-17",31.6694,31.8304,31.1944,31.5969,194900.0],["2018-08-20",31.605,31.6533,31.2508,31.5486,40100.0],["2018-08-21",31.613,32.1041,31.3957,31.9028,50100.0],["2018-08-22",31.8948,32.0639,31.766,31.8384,31700.0],["2018-08-23",31.7579,31.8948,31.4681,31.4681,44500.0],["2018-08-24",31.4601,31.6613,31.3796,31.4601,47700.0],["2018-08-27",31.5003,31.605,31.1944,31.1944,51600.0],["2018-08-28",31.3232,31.3313,31.1461,31.1461,87200.0],["2018-08-29",31.1542,31.291,31.0415,31.1381,64200.0],["2018-08-30",31.0656,31.4198,30.969,31.2105,36900.0],["2018-08-31",31.0817,31.3957,30.9368,31.2991,52900.0],["2018-09-04",31.2669,31.5728,30.9851,31.3957,63300.0],["2018-09-05",31.3876,31.6694,29.6005,31.6452,56600.0],["2018-09-06",31.6533,31.8706,31.452,31.5486,55100.0],["2018-09-07",31.5406,31.6935,31.1139,31.6533,43700.0],["2018-09-10",31.7821,31.8304,31.4198,31.605,37900.0],["2018-09-11",31.5728,31.6935,31.4359,31.5164,32900.0],["2018-09-12",31.444,31.5325,31.1944,31.2427,99600.0],["2018-09-13",31.3479,31.3721,31.0487,31.1215,78800.0],["2018-09-14",31.0325,31.5015,30.7818,31.4044,45400.0],["2018-09-17",31.1619,31.3883,31.1538,31.364,71300.0],["2018-09-18",31.2508,31.4449,31.1619,31.364,73800.0],["2018-09-19",31.3317,31.6147,31.0891,31.3398,44700.0],["2018-09-20",31.4044,31.833,31.364,31.7359,30300.0],["2018-09-21",31.7198,31.833,31.461,31.7764,268100.0],["2018-09-24",31.647,31.7198,30.9193,31.1215,83900.0],["2018-09-25",31.1538,31.453,30.887,30.9112,62200.0],["2018-09-26",31.0082,31.3155,30.9274,31.0487,220000.0],["2018-09-27",31.1295,31.2104,30.8546,30.9031,144400.0],["2018-09-28",30.9031,31.2589,30.9031,31.2265,105100.0],["2018-10-01",31.2993,31.2993,30.2644,30.2967,89900.0],["2018-10-02",30.3048,30.6121,30.2482,30.3371,107600.0],["2018-10-03",30.4342,30.7738,30.038,30.7253,93500.0],["2018-10-04",30.7172,30.9759,30.5069,30.7091,62900.0],["2018-10-05",30.7333,30.8546,30.232,30.3371,47100.0],["2018-10-08",30.3452,30.8951,30.1512,30.5474,47000.0],["2018-10-09",30.4503,30.9678,30.3614,30.418,54300.0],["2018-10-10",30.3129,30.8789,30.0865,30.0865,67300.0],["2018-10-11",29.9975,30.1269,29.1728,29.2052,75800.0],["2018-10-12",29.4962,29.4962,27.8953,28.4047,104900.0],["2018-10-15",28.3804,28.9868,28.3562,28.7928,47600.0],["2018-10-16",28.8898,29.2779,28.4694,29.2618,60600.0],["2018-10-17",29.2537,29.3264,28.7443,29.1728,45700.0],["2018-10-18",29.0839,29.2456,28.7039,28.7524,46700.0],["2018-10-19",28.72,28.8332,28.2753,28.3319,53100.0],["2018-10-22",28.34,28.4209,27.5638,27.7417,32400.0],["2018-10-23",27.5072,28.1945,27.3778,28.0489,47700.0],["2018-10-24",27.9762,28.1864,26.9655,26.9816,48900.0],["2018-10-25",27.0948,28.0813,27.0948,27.8225,69000.0],["2018-10-26",27.5557,28.1459,27.1999,28.0004,59500.0],["2018-10-29",28.243,28.8251,28.0974,28.526,68400.0],["2018-10-30",28.5179,29.5933,28.5179,29.5448,113800.0],["2018-10-31",29.7631,30.0299,29.0677,29.1243,80600.0],["2018-11-01",29.1728,29.6256,29.1486,29.4639,68600.0],["2018-11-02",29.6337,29.7631,29.3588,29.6903,64000.0],["2018-11-05",29.6175,29.6741,29.2779,29.5852,49200.0],["2018-11-06",29.4801,29.8358,29.3345,29.6903,35000.0],["2018-11-07",29.6903,29.7146,29.189,29.6499,43900.0],["2018-11-08",29.5609,29.9733,29.5609,29.8682,29200.0],["2018-11-09",29.8197,29.9005,29.4235,29.5852,31700.0],["2018-11-12",29.569,29.9329,29.4316,29.6903,55200.0],["2018-11-13",29.6822,30.1512,29.3345,29.3669,78700.0],["2018-11-14",29.5043,29.6741,28.526,28.7038,79500.0],["2018-11-15",28.7039,29.6256,28.7039,29.6256,72300.0],["2018-11-16",29.4801,29.9733,29.4801,29.9167,52400.0],["2018-11-19",29.9086,30.4018,29.7226,30.1027,207400.0],["2018-11-20",29.8439,30.2805,29.5286,29.7711,51500.0],["2018-11-21",29.7792,30.2401,29.6499,29.7711,43100.0],["2018-11-23",29.5852,30.038,29.5124,29.8682,31100.0],["2018-11-26",30.0299,30.5312,30.0299,30.3614,81500.0],["2018-11-27",30.1916,30.515,30.1916,30.418,57700.0],["2018-11-28",30.4342,31.0891,30.232,31.0406,72000.0],["2018-11-29",30.9112,31.0568,30.6121,30.7172,40200.0],["2018-11-30",30.7253,31.178,30.4908,31.0891,73700.0],["2018-12-03",31.2266,31.2266,30.4827,30.9031,142700.0],["2018-12-04",30.7172,30.7899,29.2941,29.4235,174400.0],["2018-12-06",29.1243,30.1107,28.8332,29.3992,70800.0],["2018-12-07",29.3345,29.8682,29.1081,29.4477,121100.0],["2018-12-10",29.4315,29.6256,28.817,29.2698,65900.0],["2018-12-11",29.472,29.5367,28.906,29.1001,58000.0],["2018-12-12",29.2779,29.8924,29.1243,29.569,87000.0],["2018-12-13",29.5853,30.016,29.057,29.1057,90400.0],["2018-12-14",28.9838,29.2114,28.6018,28.6587,119700.0],["2018-12-17",28.5043,29.1626,28.1141,28.4799,84300.0],["2018-12-18",28.6831,28.74,27.9678,28.0003,63000.0],["2018-12-19",28.0166,28.2279,26.9844,27.09,72600.0],["2018-12-20",27.09,27.9028,26.9518,27.1063,91300.0],["2018-12-21",27.1144,27.3582,25.9115,26.708,146800.0],["2018-12-24",26.578,26.7568,25.2369,25.9765,42400.0],["2018-12-26",26.1472,26.7974,25.8627,26.7405,142200.0],["2018-12-27",26.513,26.6999,25.627,26.4317,157800.0],["2018-12-28",26.4235,27.5045,25.8465,27.2038,115200.0],["2018-12-31",27.2282,27.5127,26.9681,27.4639,75800.0],["2019-01-02",27.155,27.8865,27.155,27.5614,144700.0],["2019-01-03",27.4314,27.9191,27.2688,27.6996,77500.0],["2019-01-04",27.9597,28.2035,27.6346,27.9597,133600.0],["2019-01-07",27.8703,28.1629,27.6346,28.0085,138700.0],["2019-01-08",28.0654,29.3658,27.9191,28.4067,88600.0],["2019-01-09",28.4067,28.5693,28.2035,28.4392,60000.0],["2019-01-10",28.3011,28.6668,28.236,28.4555,96600.0],["2019-01-11",28.3498,28.4474,28.2686,28.2767,79500.0],["2019-01-14",28.1385,28.3823,27.9841,27.9841,79100.0],["2019-01-15",27.9516,28.1141,27.8378,28.0735,105000.0],["2019-01-16",28.1548,28.7075,28.1223,28.6749,172600.0],["2019-01-17",28.5774,28.9025,28.3905,28.8294,109900.0],["2019-01-18",28.8456,29.1789,28.8456,29.0326,62200.0],["2019-01-22",28.935,29.1138,28.6262,28.7644,67700.0],["2019-01-23",28.7806,28.8863,28.5287,28.8294,52400.0],["2019-01-24",28.7481,28.935,28.5286,28.7806,44200.0],["2019-01-25",28.8456,29.0082,28.6749,28.805,101900.0],["2019-01-28",28.6506,28.7887,28.1629,28.5286,97700.0],["2019-01-29",28.5286,28.8538,28.4961,28.8131,44500.0],["2019-01-30",29.2602,30.7232,29.1464,30.6581,154100.0],["2019-01-31",30.6825,30.9833,30.2274,30.6581,114200.0],["2019-02-01",30.7557,31.097,30.4387,30.4712,103300.0],["2019-02-04",30.4712,30.967,30.1623,30.9264,58200.0],["2019-02-05",30.8613,30.9264,30.4631,30.5769,68600.0],["2019-02-06",30.5687,30.8126,30.4712,30.7394,37600.0],["2019-02-07",30.8044,30.9345,30.3981,30.7232,69400.0],["2019-02-08",30.6013,30.9101,30.4956,30.6907,44800.0],["2019-02-11",30.6906,30.8044,30.4468,30.8044,38400.0],["2019-02-12",30.9264,31.3815,30.9264,31.219,53100.0],["2019-02-13",31.219,31.5197,31.1783,31.3165,93600.0],["2019-02-14",31.2271,31.349,30.9995,31.0483,66200.0],["2019-02-15",31.1946,32.0724,31.1865,31.9505,104500.0],["2019-02-19",31.7716,32.1537,31.7229,31.796,91700.0],["2019-02-20",31.7879,32.2674,31.666,32.2349,35600.0],["2019-02-21",32.2268,32.3487,31.9179,32.3081,59400.0],["2019-02-22",32.3162,32.4219,32.2512,32.3731,34400.0],["2019-02-25",32.43,32.8445,32.2918,32.6007,145300.0],["2019-02-26",32.6007,32.6007,32.0724,32.1862,84500.0],["2019-02-27",32.1862,32.5357,32.0074,32.5113,61800.0],["2019-02-28",32.5844,32.7958,32.4056,32.6901,109400.0],["2019-03-01",32.8201,32.9339,32.5032,32.8039,46000.0],["2019-03-04",32.7389,32.7551,32.43,32.5113,52700.0],["2019-03-05",32.5194,32.7551,32.2268,32.6088,59000.0],["2019-03-06",32.5275,32.7226,31.9098,32.4381,190500.0],["2019-03-07",32.365,32.4788,31.601,31.8692,65900.0],["2019-03-08",31.6741,31.9992,31.479,31.8773,57800.0],["2019-03-11",31.9911,32.4056,31.6904,32.2918,39800.0],["2019-03-12",32.2837,32.4056,31.9179,32.2512,86600.0],["2019-03-13",32.3325,32.5032,31.8773,32.4788,81900.0],["2019-03-14",32.5033,32.6748,30.6168,32.4543,82500.0],["2019-03-15",32.4624,32.9116,32.4379,32.7891,222800.0],["2019-03-18",32.8054,33.1403,32.7319,32.9279,66100.0],["2019-03-19",33.1158,33.1484,32.2174,32.2746,62300.0],["2019-03-20",32.3808,32.5359,31.7274,31.7683,77200.0],["2019-03-21",31.6213,32.0133,31.3763,31.6948,129200.0],["2019-03-22",31.4988,31.6131,30.2084,30.3064,141700.0],["2019-03-25",30.3391,30.7719,30.0533,30.6494,106700.0],["2019-03-26",30.8209,31.6458,30.8209,31.6458,77200.0],["2019-03-27",31.5396,31.9643,31.2619,31.8254,56100.0],["2019-03-28",31.7111,32.0704,31.4988,32.0541,68000.0],["2019-03-29",32.2991,32.2991,31.8744,32.0868,101200.0],["2019-04-01",32.3236,32.6339,32.1521,32.3726,73700.0],["2019-04-02",32.3808,32.4053,32.1194,32.2011,43100.0],["2019-04-03",32.4053,32.5604,32.1603,32.2991,35000.0],["2019-04-04",32.1194,32.5441,32.0786,32.5114,53100.0],["2019-04-05",32.5196,32.7646,30.2003,32.7483,84500.0],["2019-04-08",32.7074,32.7809,32.2419,32.3971,55200.0],["2019-04-09",31.9316,32.4298,31.8418,31.8418,48200.0],["2019-04-10",31.9153,32.1113,31.6376,32.0949,90100.0],["2019-04-11",32.2501,32.3399,32.1113,32.2828,41900.0],["2019-04-12",32.4869,32.7074,32.2583,32.4624,58300.0],["2019-04-15",32.4706,32.6748,31.9316,32.0459,42600.0],["2019-04-16",32.0623,32.5686,32.0378,32.5523,33200.0],["2019-04-17",32.5523,32.5523,32.1194,32.4379,27900.0],["2019-04-18",32.3481,32.4461,31.8745,31.9888,44900.0],["2019-04-22",31.9806,31.9806,31.1966,31.4008,31600.0],["2019-04-23",31.4171,32.2909,30.4861,32.2909,53600.0],["2019-04-24",32.1929,32.7074,32.1276,32.6584,56000.0],["2019-04-25",32.5604,32.6993,31.9561,32.2828,25400.0],["2019-04-26",33.3526,33.3526,31.9806,32.5768,46400.0],["2019-04-29",32.6666,33.1403,32.4951,32.6911,64400.0],["2019-04-30",32.7728,32.9606,32.4706,32.5931,64200.0],["2019-05-01",32.6503,32.9198,32.2583,32.7401,52900.0],["2019-05-02",32.7973,33.0341,32.6911,32.9769,24800.0],["2019-05-03",32.9524,33.6058,32.9524,33.5486,80900.0],["2019-05-06",33.2954,33.7364,33.2383,33.6711,33000.0],["2019-05-07",33.3853,33.5568,33.0178,33.1811,35800.0],["2019-05-08",33.1566,33.3689,32.7238,32.7809,48400.0],["2019-05-09",32.5033,32.8626,32.2991,32.7564,38300.0],["2019-05-10",32.7238,32.9769,32.3073,32.9443,48100.0],["2019-05-13",32.5114,32.6176,31.9724,32.0541,52700.0],["2019-05-14",32.1521,32.5196,31.7928,32.3644,46200.0],["2019-05-15",32.1276,32.3236,31.6784,32.1603,27000.0],["2019-05-16",32.1848,32.6258,32.1848,32.3808,25400.0],["2019-05-17",32.1358,32.5278,32.0214,32.0623,37100.0],["2019-05-20",32.0378,32.5278,31.7928,32.2501,27200.0],["2019-05-21",32.3726,32.6911,32.2501,32.4216,34400.0],["2019-05-22",32.3236,32.4788,31.9969,32.2174,34000.0],["2019-05-23",31.9888,31.9888,31.0006,31.2129,36200.0],["2019-05-24",31.3926,31.7356,31.3109,31.6621,23800.0],["2019-05-28",31.5723,31.7274,31.2538,31.5723,69100.0],["2019-05-29",31.3109,31.4743,31.1231,31.3763,75100.0],["2019-05-30",31.4988,31.6621,30.6168,30.9598,45000.0],["2019-05-31",30.5678,30.6903,30.2493,30.4616,33700.0],["2019-06-03",30.4779,30.6576,30.0124,30.6086,110600.0],["2019-06-04",30.4943,31.2048,30.4943,31.1231,71800.0],["2019-06-05",31.0659,31.2701,30.5678,31.0169,45300.0],["2019-06-06",31.0169,31.2701,30.5678,31.0414,51400.0],["2019-06-07",31.0904,31.1068,30.7229,30.7883,33100.0],["2019-06-10",30.7556,31.6049,30.6739,31.1394,45000.0],["2019-06-11",31.2619,31.3763,31.0823,31.1558,50300.0],["2019-06-12",31.1394,31.3273,30.9516,31.1721,39700.0],["2019-06-13",31.2952,31.6728,31.2952,31.6481,50500.0],["2019-06-14",31.6563,31.8041,31.246,31.681,44400.0],["2019-06-17",31.5332,31.7302,30.9833,31.1721,57000.0],["2019-06-18",31.1393,31.8944,31.0736,31.722,98400.0],["2019-06-19",31.8451,32.0093,31.6235,31.7384,81900.0],["2019-06-20",31.96,31.96,31.3691,31.5086,55800.0],["2019-06-21",31.3445,31.5332,30.9669,31.008,142400.0],["2019-06-24",30.8766,31.1885,30.6304,30.7289,70000.0],["2019-06-25",30.7946,30.8356,30.5073,30.7043,48600.0],["2019-06-26",30.7453,31.0326,30.5319,30.6304,38500.0],["2019-06-27",30.655,31.0408,30.4909,31.0408,64500.0],["2019-06-28",31.1639,31.2788,30.9013,31.0244,389800.0],["2019-07-01",31.2952,31.5907,31.1557,31.5743,120400.0],["2019-07-02",31.5743,31.8615,31.0982,31.5414,58500.0],["2019-07-03",31.681,31.8615,31.5825,31.6728,27100.0],["2019-07-05",31.6728,32.0585,31.6728,32.0585,29500.0],["2019-07-08",31.919,31.9846,31.4265,31.5661,40500.0],["2019-07-09",31.2131,31.3609,30.893,31.1147,78700.0],["2019-07-10",31.1393,31.1803,30.9423,30.9505,39200.0],["2019-07-11",30.9833,31.2788,30.7617,31.2706,59400.0],["2019-07-12",31.0982,31.7466,31.0982,31.5086,53200.0],["2019-07-15",31.5086,31.5086,30.655,30.811,65800.0],["2019-07-16",30.8356,30.8602,30.417,30.5073,51500.0],["2019-07-17",30.4334,30.5155,30.1298,30.3103,44400.0],["2019-07-18",30.2939,30.5812,30.2529,30.4252,30300.0],["2019-07-19",30.3267,30.7125,30.1298,30.4498,33700.0],["2019-07-22",30.3678,30.4088,29.9081,30.023,50900.0],["2019-07-23",30.0066,30.4006,29.9492,30.376,45100.0],["2019-07-24",30.3185,31.1147,30.2282,30.9423,54800.0],["2019-07-25",29.6291,31.1803,29.6291,30.9915,53400.0],["2019-07-26",31.0326,31.7138,30.3924,31.6071,55500.0],["2019-07-29",31.5086,31.722,30.5237,31.2624,52700.0],["2019-07-30",31.1311,31.4019,31.1311,31.328,78600.0],["2019-07-31",31.3198,31.7302,30.9833,30.9833,140900.0],["2019-08-01",31.0162,31.3363,30.3514,30.3514,76900.0],["2019-08-02",30.0395,30.2447,29.7686,30.1708,44500.0],["2019-08-05",29.8589,30.2036,28.8658,29.2351,83500.0],["2019-08-06",29.3336,29.5142,28.7099,29.4485,139500.0],["2019-08-07",29.0628,29.6701,28.915,29.5552,77300.0],["2019-08-08",29.8589,30.5647,29.6537,30.138,96400.0],["2019-08-09",30.1626,30.3103,29.8835,30.0395,66200.0],["2019-08-12",29.8671,30.3596,29.1531,29.8343,33700.0],["2019-08-13",29.785,30.3678,29.7112,29.9656,46700.0],["2019-08-14",29.4403,29.9738,29.4403,29.5716,71700.0],["2019-08-15",29.6045,29.7768,29.2844,29.3254,55400.0],["2019-08-16",29.4075,29.8753,29.4075,29.8589,72800.0],["2019-08-19",30.1626,30.1626,29.9164,29.941,47700.0],["2019-08-20",29.8425,29.8425,29.5224,29.5881,46500.0],["2019-08-21",29.744,30.0313,29.7112,29.8343,52200.0],["2019-08-22",29.8999,29.9574,29.7276,29.8014,47500.0],["2019-08-23",29.5963,29.8343,28.5211,28.5703,66900.0],["2019-08-26",28.7673,29.3829,28.6524,29.3418,40800.0],["2019-08-27",29.4157,29.4978,28.3077,28.6196,82900.0],["2019-08-28",28.5129,29.0628,28.5129,28.7263,52700.0],["2019-08-29",28.7427,29.1366,28.7427,28.8494,52700.0],["2019-08-30",29.0956,29.0956,28.7263,29.0217,54700.0],["2019-09-03",28.8248,28.915,28.4308,28.6606,90600.0],["2019-09-04",28.9232,28.9315,28.6524,28.7345,51800.0],["2019-09-05",29.0546,29.506,28.7263,29.0053,80300.0],["2019-09-06",29.1038,29.1038,28.5375,28.7016,29600.0],["2019-09-09",28.7919,29.3008,28.7427,29.2762,94000.0],["2019-09-10",29.3254,29.6865,29.2269,29.5963,56900.0],["2019-09-11",29.8097,30.1626,29.5142,30.1215,66000.0],["2019-09-12",30.0968,30.3858,29.8078,30.1546,157700.0],["2019-09-13",30.3362,30.8069,30.0803,30.6995,64900.0],["2019-09-16",30.5096,30.8234,30.3445,30.617,46900.0],["2019-09-17",30.4766,30.4766,30.0307,30.394,37400.0],["2019-09-18",30.3775,30.394,30.0142,30.2206,63900.0],["2019-09-19",30.2784,30.7243,30.1133,30.1876,56800.0],["2019-09-20",30.1133,30.5757,30.105,30.5179,159700.0],["2019-09-23",30.4271,30.5674,30.1298,30.4436,50300.0],["2019-09-24",30.4436,30.5839,30.1215,30.2537,80000.0],["2019-09-25",30.394,30.6995,30.2784,30.6005,47600.0],["2019-09-26",30.4683,30.5674,29.8408,29.9729,41300.0],["2019-09-27",30.2537,30.3858,29.9812,30.0637,45400.0],["2019-09-30",30.1133,30.2371,29.8243,29.9729,80600.0],["2019-10-01",30.0968,30.3032,29.139,29.2215,48700.0],["2019-10-02",29.0069,29.238,28.7757,29.1059,49200.0],["2019-10-03",29.0399,29.1885,28.8252,29.0812,67100.0],["2019-10-04",29.172,29.4858,28.9408,29.4527,42200.0],["2019-10-07",29.3206,29.5023,29.2215,29.4114,38600.0],["2019-10-08",29.0646,29.3041,28.883,28.9408,36600.0],["2019-10-09",29.0399,29.1059,28.85,28.9408,41400.0],["2019-10-10",28.9243,29.2133,28.8913,28.9738,42800.0],["2019-10-11",29.2876,29.783,29.205,29.428,56100.0],["2019-10-14",29.3206,29.3784,29.1059,29.2463,39000.0],["2019-10-15",29.3619,29.5766,29.172,29.3702,48700.0],["2019-10-16",29.2546,29.6757,29.2546,29.5931,53300.0],["2019-10-17",29.6674,29.8738,29.5188,29.8491,68400.0],["2019-10-18",29.6922,30.0307,29.6922,29.9481,45500.0],["2019-10-21",30.1546,30.683,30.1546,30.4849,55000.0],["2019-10-22",30.3693,30.6913,30.2454,30.4023,53500.0],["2019-10-23",30.3527,30.6005,30.1628,30.5427,34200.0],["2019-10-24",30.5509,30.5509,29.9234,29.9812,61700.0],["2019-10-25",30.0142,30.5344,29.8986,30.3858,36900.0],["2019-10-28",30.4518,30.7078,30.4105,30.5179,33000.0],["2019-10-29",30.6995,31.3601,30.4023,31.2775,99100.0],["2019-10-30",31.1867,31.3766,30.7656,31.3353,73100.0],["2019-10-31",31.1537,31.2197,30.6665,31.0711,47100.0],["2019-11-01",31.1702,31.4262,30.9803,31.2032,79600.0],["2019-11-04",31.2032,31.4592,31.0876,31.2775,71500.0],["2019-11-05",31.4922,31.7564,31.3271,31.6573,54000.0],["2019-11-06",31.517,31.6243,31.2445,31.5665,57600.0],["2019-11-07",31.8885,31.9876,31.3106,31.6161,44500.0],["2019-11-08",31.4592,31.8803,31.4592,31.6656,50800.0],["2019-11-11",31.6739,31.8885,31.6243,31.806,32100.0],["2019-11-12",31.8885,31.9216,31.3931,31.9133,37200.0],["2019-11-13",31.7482,31.9959,31.4592,31.9133,81500.0],["2019-11-14",31.7729,31.9546,31.6408,31.7977,51900.0],["2019-11-15",31.9711,32.0207,31.7399,31.8638,47700.0],["2019-11-18",31.7729,31.7729,31.4427,31.6904,34200.0],["2019-11-19",31.7482,31.9463,31.6739,31.7812,47200.0],["2019-11-20",31.6739,31.9381,31.3766,31.7069,69700.0],["2019-11-21",31.8555,31.8555,31.228,31.4592,38300.0],["2019-11-22",31.5418,31.6573,31.294,31.6243,55700.0],["2019-11-25",31.6574,32.1445,31.4922,32.0207,56400.0],["2019-11-26",31.9216,32.1528,31.7399,31.9216,51700.0],["2019-11-27",32.0619,32.1362,31.806,32.0784,28400.0],["2019-11-29",31.9298,32.1363,31.839,31.9133,15300.0],["2019-12-02",31.9629,32.0785,31.5748,31.7151,57400.0],["2019-12-03",31.4592,31.5335,31.1949,31.4592,36800.0],["2019-12-04",31.5335,31.839,31.4509,31.7399,42200.0],["2019-12-05",31.773,31.9463,31.7482,31.8803,29200.0],["2019-12-06",32.128,32.384,32.0785,32.1858,49700.0],["2019-12-09",32.0785,32.1941,31.7234,32.0207,29300.0],["2019-12-10",32.1115,32.3344,31.9876,32.3344,60000.0],["2019-12-11",32.4913,32.5491,32.095,32.4087,46800.0],["2019-12-12",32.4503,33.4716,32.3755,33.4384,76600.0],["2019-12-13",33.2142,33.372,32.8239,33.2059,111300.0],["2019-12-16",33.2806,33.7954,33.1311,33.6958,55800.0],["2019-12-17",33.8702,34.1276,33.8203,34.0445,114300.0],["2019-12-18",34.1608,34.2438,33.8452,34.1359,64800.0],["2019-12-19",34.0113,34.2272,33.8203,34.2272,51800.0],["2019-12-20",34.3933,34.3933,33.9532,34.2521,224800.0],["2019-12-23",34.1691,34.1691,33.729,34.0611,43100.0],["2019-12-24",34.0778,34.0861,33.7041,34.0611,70000.0],["2019-12-26",34.111,34.111,33.8203,34.0695,43200.0],["2019-12-27",34.0528,34.0528,33.7207,33.8619,41100.0],["2019-12-30",33.9864,34.2106,33.7871,33.9117,58400.0],["2019-12-31",33.9117,34.0694,33.7456,33.8868,43200.0],["2020-01-02",34.0196,34.0196,33.2889,33.729,52900.0],["2020-01-03",33.3553,33.4965,32.7326,33.347,66500.0],["2020-01-06",33.073,33.3719,32.8322,33.2474,47900.0],["2020-01-07",33.1478,33.2391,32.7575,32.9983,36300.0],["2020-01-08",32.9568,33.3636,32.9402,33.2391,76900.0],["2020-01-09",33.3221,33.4799,33.0232,33.0315,40000.0],["2020-01-10",32.9402,33.0813,32.799,32.8737,52300.0],["2020-01-13",32.882,33.0896,32.8156,33.0149,49500.0],["2020-01-14",32.8986,33.1394,32.7824,32.8488,107600.0],["2020-01-15",32.6994,32.7077,32.1928,32.3423,60000.0],["2020-01-16",32.3838,32.6412,32.3008,32.525,105000.0],["2020-01-17",32.7824,32.7824,32.3838,32.5416,75600.0],["2020-01-21",32.3008,32.4918,32.1181,32.1596,44400.0],["2020-01-22",32.1596,32.2011,31.786,31.869,37500.0],["2020-01-23",31.6863,32.0019,31.5037,31.8607,87000.0],["2020-01-24",31.8607,31.952,31.1632,31.3791,48500.0],["2020-01-27",30.9473,31.321,30.9473,31.0719,49000.0],["2020-01-28",31.13,31.2296,30.8145,31.0387,48800.0],["2020-01-29",30.8643,31.2795,30.8394,30.9971,89100.0],["2020-01-30",30.7148,31.2047,30.7148,31.1964,64100.0],["2020-01-31",30.9805,30.9888,30.1419,30.2249,80500.0],["2020-02-03",30.4574,31.8524,30.4574,30.8809,67200.0],["2020-02-04",31.2545,31.4787,30.9805,31.13,51600.0],["2020-02-05",31.4455,31.6448,31.2379,31.6365,106900.0],["2020-02-06",31.8358,31.8358,31.4455,31.4871,36700.0],["2020-02-07",31.2795,31.6365,31.2296,31.2628,52000.0],["2020-02-10",31.1134,31.1798,30.9971,31.1134,28800.0],["2020-02-11",31.3044,31.512,31.0636,31.0719,35200.0],["2020-02-12",31.2961,31.4787,30.9722,31.0802,37100.0],["2020-02-13",30.9971,31.2878,30.9971,31.2878,33500.0],["2020-02-14",31.1881,31.2047,30.9556,31.0802,32200.0],["2020-02-18",31.0386,31.0802,30.6899,30.8892,35300.0],["2020-02-19",30.8892,31.0221,30.5986,30.8228,35800.0],["2020-02-20",30.7646,31.0553,30.7646,31.0387,27800.0],["2020-02-21",31.022,31.0387,30.7065,30.9971,47800.0],["2020-02-24",30.1336,30.5653,30.092,30.3578,57100.0],["2020-02-25",30.2996,30.3079,29.3946,29.4942,113900.0],["2020-02-26",29.5689,29.818,29.187,29.3281,46000.0],["2020-02-27",28.9046,29.5772,28.4812,28.7303,91500.0],["2020-02-28",28.0992,28.722,27.3436,28.0826,133100.0],["2020-03-02",27.9746,29.3862,27.8667,29.3779,170400.0],["2020-03-03",29.2285,29.6021,28.5144,28.6721,110900.0],["2020-03-04",28.9129,29.1454,28.5061,28.7054,141100.0],["2020-03-05",28.2071,28.3068,26.9865,27.3104,94900.0],["2020-03-06",26.5962,27.8667,26.2807,27.6425,193400.0],["2020-03-09",25.7327,26.7374,24.9189,25.2428,140200.0],["2020-03-10",25.8822,26.0648,24.7114,25.7825,137300.0],["2020-03-11",25.1265,25.5085,24.4041,24.5619,128900.0],["2020-03-12",23.3405,24.2105,22.2864,22.345,162300.0],["2020-03-13",23.399,24.1018,22.5541,23.9846,174700.0],["2020-03-16",21.7761,23.6249,19.2831,21.6339,153000.0],["2020-03-17",21.7343,24.0767,21.2658,24.0767,237200.0],["2020-03-18",22.8218,23.8006,21.6088,23.215,165900.0],["2020-03-19",23.1062,24.2858,22.3366,23.742,185500.0],["2020-03-20",23.8173,24.5703,21.4331,21.7259,276900.0],["2020-03-23",21.9852,23.0142,19.5006,20.4878,258700.0],["2020-03-24",21.1905,23.0477,21.1905,22.9222,168000.0],["2020-03-25",23.1481,23.7337,22.1024,22.7131,145400.0],["2020-03-26",22.872,25.273,22.872,25.181,101300.0],["2020-03-27",24.9885,25.8335,23.9846,24.0767,145800.0],["2020-03-30",24.2189,25.2395,23.7337,24.9132,109800.0],["2020-03-31",24.4699,25.2228,24.1269,24.9467,130700.0],["2020-04-01",23.9679,24.2022,23.4074,23.7922,108000.0],["2020-04-02",23.5831,24.428,23.5496,24.1938,130200.0],["2020-04-03",24.3946,24.587,22.5876,22.7632,116200.0],["2020-04-06",23.742,24.495,22.9222,24.4029,156500.0],["2020-04-07",25.1977,26.988,24.1938,24.587,108700.0],["2020-04-08",24.6957,26.2601,24.5117,25.2228,94600.0],["2020-04-09",25.7666,27.4564,25.5992,27.4397,110200.0],["2020-04-13",27.1971,27.699,25.9757,26.3103,140400.0],["2020-04-14",27.1385,27.1469,25.8084,26.0175,248400.0],["2020-04-15",25.4319,25.6243,24.3025,24.5201,191600.0],["2020-04-16",24.4197,24.5368,22.3366,22.9975,139300.0],["2020-04-17",23.8759,24.4782,23.8759,24.1771,121400.0],["2020-04-20",23.466,24.2775,23.1146,23.6333,76100.0],["2020-04-21",22.6545,24.2607,22.5959,23.993,132100.0],["2020-04-22",24.4866,24.4866,23.3823,23.4492,65200.0],["2020-04-23",23.307,24.9634,23.307,23.6166,63300.0],["2020-04-24",23.7002,24.0599,23.2819,23.6166,67400.0],["2020-04-27",23.6751,25.1475,23.5162,24.9383,108300.0],["2020-04-28",25.1391,26.2267,24.8129,25.7247,100200.0],["2020-04-29",25.9004,27.4648,23.8508,26.5446,132000.0],["2020-04-30",25.7331,25.7331,24.7878,25.1977,110800.0],["2020-05-01",24.4113,24.6539,23.7839,24.2858,99100.0],["2020-05-04",24.085,24.1687,23.5329,23.993,100900.0],["2020-05-05",24.4866,24.6539,23.056,23.0644,119300.0],["2020-05-06",23.1564,23.742,22.6796,22.9389,124000.0],["2020-05-07",23.3739,23.7086,22.5876,22.6712,125200.0],["2020-05-08",23.2568,24.0181,23.215,23.9345,93900.0],["2020-05-11",23.5162,23.7839,23.031,23.399,125600.0],["2020-05-12",23.4743,23.4743,21.8932,21.9267,89600.0],["2020-05-13",21.6339,21.6339,20.2786,20.7053,66300.0],["2020-05-14",19.9189,20.5631,19.2831,20.4125,97600.0],["2020-05-15",20.3121,20.7555,20.0778,20.4627,80200.0],["2020-05-18",21.4164,22.1107,20.973,22.0354,119100.0],["2020-05-19",21.935,22.1024,21.0817,21.0817,105500.0],["2020-05-20",21.2072,22.4035,21.2072,22.3366,124500.0],["2020-05-21",22.2362,22.5039,22.0438,22.1525,65300.0],["2020-05-22",22.0856,22.4704,21.7092,21.9518,116900.0],["2020-05-26",22.5876,23.8592,22.5876,23.3489,216300.0],["2020-05-27",24.085,25.4236,24.0599,25.2311,123100.0],["2020-05-28",25.7247,25.9004,24.3193,24.6455,105100.0],["2020-05-29",24.2189,24.2691,23.4241,23.7337,82000.0],["2020-06-01",23.9345,23.993,22.9222,22.9473,153200.0],["2020-06-02",22.8553,23.6668,22.6796,23.2987,86900.0],["2020-06-03",23.6416,24.8296,23.6416,24.2691,70000.0],["2020-06-04",24.0181,24.7794,23.9679,24.7041,68500.0],["2020-06-05",26.4693,27.607,25.8084,27.2389,211300.0],["2020-06-08",27.9166,28.0839,26.8039,27.1553,132400.0],["2020-06-09",26.5362,27.4397,26.235,26.9378,117300.0],["2020-06-10",26.8123,26.9127,25.457,25.5072,109600.0],["2020-06-11",23.9146,24.0916,23.0214,23.1646,142200.0],["2020-06-12",23.982,25.1196,23.2742,23.7545,162400.0],["2020-06-15",22.7602,23.7713,22.5411,23.3837,106800.0],["2020-06-16",24.496,24.8078,23.8051,24.4286,80500.0],["2020-06-17",24.496,24.496,23.1225,23.2742,67100.0],["2020-06-18",23.0298,23.7208,23.0298,23.3669,97900.0],["2020-06-19",23.6365,23.6365,22.9708,23.5017,410200.0],["2020-06-22",23.2405,23.6534,22.8107,23.6197,66500.0],["2020-06-23",23.9736,24.2601,23.3837,23.5438,92700.0],["2020-06-24",23.1815,25.4988,22.4736,22.6253,112000.0],["2020-06-25",22.4821,23.6787,22.2967,23.6787,100300.0],["2020-06-26",23.6787,23.7461,22.718,23.4343,281300.0],["2020-06-29",23.8893,24.791,23.5185,24.7235,154600.0],["2020-06-30",24.5719,25.701,24.5719,25.6589,161400.0],["2020-07-01",25.5999,25.6083,24.8921,24.9089,158700.0],["2020-07-02",25.4482,25.8106,24.6224,24.8247,101800.0],["2020-07-06",25.4567,25.6252,24.6056,24.9848,72900.0],["2020-07-07",24.6814,24.8499,23.982,24.0157,104600.0],["2020-07-08",23.923,24.6983,23.3753,23.7882,144900.0],["2020-07-09",23.586,24.8499,22.5748,22.7012,84300.0],["2020-07-10",22.6843,23.7208,22.6843,23.6871,72100.0],["2020-07-13",23.9989,24.3612,23.4343,23.8472,124600.0],["2020-07-14",23.8303,24.1674,23.291,23.6787,63600.0],["2020-07-15",24.3949,25.0859,24.1505,24.8837,83000.0],["2020-07-16",24.6561,25.1196,24.4792,24.7825,51200.0],["2020-07-17",24.6646,24.9342,24.3528,24.4455,66900.0],["2020-07-20",24.2011,24.5466,24.0073,24.0831,51200.0],["2020-07-21",24.3865,25.3134,24.3865,25.2207,61500.0],["2020-07-22",24.8584,24.9342,24.0747,24.5297,69900.0],["2020-07-23",24.3781,25.1027,24.3781,24.8668,202200.0],["2020-07-24",24.9511,25.187,23.982,24.555,55300.0],["2020-07-27",24.4539,25.0438,23.9483,23.9989,38300.0],["2020-07-28",23.7292,24.5129,23.6871,24.1084,81000.0],["2020-07-29",24.1168,24.7573,23.2995,24.7573,77500.0],["2020-07-30",24.2432,24.6477,23.7376,24.0157,82000.0],["2020-07-31",23.8051,24.4118,23.0888,23.5944,81800.0],["2020-08-03",23.5607,24.2095,23.1393,24.0916,99400.0],["2020-08-04",23.9904,24.1421,23.6955,24.0241,86800.0],["2020-08-05",24.3359,24.5887,23.9399,24.5129,92700.0],["2020-08-06",24.4792,24.5719,24.3359,24.3528,44500.0],["2020-08-07",24.2095,25.2797,24.1505,25.1364,90200.0],["2020-08-10",25.1786,25.9454,24.218,25.423,73700.0],["2020-08-11",25.9623,26.6027,25.8611,26.0212,94000.0],["2020-08-12",26.5437,26.5437,25.3387,25.6505,75800.0],["2020-08-13",25.5325,25.5746,25.0269,25.0775,65900.0],["2020-08-14",24.7741,25.2628,24.6898,25.128,59400.0],["2020-08-17",25.0185,25.0943,24.6814,24.8499,35800.0],["2020-08-18",24.9426,25.069,24.1337,24.1842,32400.0],["2020-08-19",23.7376,24.555,23.7376,24.2095,77100.0],["2020-08-20",23.8809,24.2601,23.5944,23.7208,40000.0],["2020-08-21",23.7545,23.9736,23.3921,23.6197,57600.0],["2020-08-24",23.864,24.2938,23.5354,24.2432,54200.0],["2020-08-25",24.5213,24.5466,23.9989,24.2095,56900.0],["2020-08-26",24.1084,24.1084,23.4511,23.4511,38500.0],["2020-08-27",23.527,24.1421,23.527,23.8977,43000.0],["2020-08-28",24.159,24.159,23.527,23.805,43600.0],["2020-08-31",23.6281,23.8303,23.3332,23.3332,94800.0],["2020-09-01",23.1731,23.6112,22.8023,23.3753,53100.0],["2020-09-02",23.2995,23.7124,23.2573,23.5185,54600.0],["2020-09-03",23.5775,24.1842,23.2995,23.3837,57000.0],["2020-09-04",23.9146,24.0578,23.5354,23.805,83600.0],["2020-09-08",23.7629,23.7629,23.1056,23.2405,75000.0],["2020-09-09",23.4343,23.4343,22.718,22.7602,55800.0],["2020-09-10",22.8026,22.8281,22.2929,22.3354,53500.0],["2020-09-11",22.3354,22.4033,21.987,22.1909,46800.0],["2020-09-14",22.2419,22.6752,22.2419,22.4543,43800.0],["2020-09-15",22.5648,22.5648,22.055,22.089,37900.0],["2020-09-16",22.1485,22.4543,21.8766,22.1739,45200.0],["2020-09-17",22.004,22.3778,21.8256,21.9021,51300.0],["2020-09-18",22.1485,22.3693,22.004,22.2504,191900.0],["2020-09-21",21.8341,21.8426,20.5513,20.6107,106200.0],["2020-09-22",20.7212,20.9081,20.0245,20.1859,72000.0],["2020-09-23",20.2539,21.2904,19.8631,19.9056,81800.0],["2020-09-24",19.999,20.5767,19.8886,20.1265,52700.0],["2020-09-25",20.2199,20.8316,19.999,20.2964,53300.0],["2020-09-28",20.5598,21.1375,20.5598,20.9336,52000.0],["2020-09-29",20.8571,20.9421,20.4153,20.8741,55200.0],["2020-09-30",20.9506,21.2054,20.6192,20.8061,67900.0],["2020-10-01",20.7382,20.9591,20.3728,20.8826,63800.0],["2020-10-02",20.6957,21.5368,20.4833,21.3329,40700.0],["2020-10-05",21.6387,22.3439,21.6387,22.038,85100.0],["2020-10-06",22.3863,23.1085,22.072,22.4883,126700.0],["2020-10-07",22.7432,23.1595,21.8341,23.0235,110100.0],["2020-10-08",23.3124,23.4993,22.5478,23.3549,80500.0],["2020-10-09",23.6522,23.7627,23.015,23.1765,62600.0],["2020-10-12",23.7117,23.7117,23.032,23.4058,131900.0],["2020-10-13",23.3634,23.6267,22.5648,22.7517,75500.0],["2020-10-14",22.7347,23.2104,22.3354,22.4203,156200.0],["2020-10-15",22.3439,23.6437,22.3439,23.5758,324200.0],["2020-10-16",23.4993,24.2384,23.3888,24.1959,109600.0],["2020-10-19",24.4678,24.4678,23.4823,24.043,145300.0],["2020-10-20",24.3489,25.4703,24.3489,24.8331,110100.0],["2020-10-21",24.9691,25.3174,24.7227,25.037,74300.0],["2020-10-22",25.2664,25.9121,24.7822,25.7762,94700.0],["2020-10-23",26.2009,26.3114,25.4278,25.8356,61100.0],["2020-10-26",25.6062,25.7846,24.9096,25.3514,70800.0],["2020-10-27",25.4278,25.6657,24.4763,24.6207,62000.0],["2020-10-28",23.992,24.6632,23.992,24.2044,83500.0],["2020-10-29",24.06,24.7142,23.6607,24.5528,67500.0],["2020-10-30",24.5188,24.8841,24.3829,24.5783,82200.0],["2020-11-02",24.9606,25.173,24.6887,25.054,45600.0],["2020-11-03",25.6147,25.8441,25.1984,25.6487,82700.0],["2020-11-04",25.1135,25.3174,23.6267,23.6607,65900.0],["2020-11-05",23.6947,24.9181,23.6947,24.7822,59800.0],["2020-11-06",24.9945,24.9945,23.9071,24.0515,58800.0],["2020-11-09",26.3369,28.8006,25.5298,27.5688,128000.0],["2020-11-10",28.0615,28.6817,27.7387,28.3674,88500.0],["2020-11-11",28.6222,28.6222,27.008,27.4073,43500.0],["2020-11-12",27.042,27.2204,26.3199,26.6002,67100.0],["2020-11-13",27.0165,27.4753,26.8891,27.2544,50300.0],["2020-11-16",28.2399,28.8516,27.8916,28.8261,112300.0],["2020-11-17",28.2994,28.8346,27.4923,28.8346,45900.0],["2020-11-18",28.9536,29.1999,28.087,28.5033,112300.0],["2020-11-19",28.3249,28.5118,27.7981,28.4778,47500.0],["2020-11-20",28.1465,28.2654,27.7472,28.2314,70600.0],["2020-11-23",28.6732,28.6732,28.0105,28.4608,62800.0],["2020-11-24",29.0385,30.4998,29.0385,30.3299,103700.0],["2020-11-25",29.9476,30.2959,29.4123,29.8541,56400.0],["2020-11-27",29.6842,30.2789,29.0895,29.3529,36100.0],["2020-11-30",28.996,29.3869,27.5348,27.8321,144100.0],["2020-12-01",28.5118,28.8516,28.189,28.6052,65300.0],["2020-12-02",28.4608,29.2594,28.4353,29.0385,43600.0],["2020-12-03",29.1155,29.2694,28.6366,29.0471,36300.0],["2020-12-04",29.2266,29.449,28.8162,29.1326,178200.0],["2020-12-07",28.8162,30.629,28.5682,29.2181,146700.0],["2020-12-08",29.0556,29.543,28.8333,29.4319,50600.0],["2020-12-09",29.8252,29.8851,29.1582,29.4062,63400.0],["2020-12-10",29.124,29.4575,28.8162,29.4062,51800.0],["2020-12-11",29.0813,29.5174,28.8333,29.1326,62600.0],["2020-12-14",29.5943,29.8851,28.9103,29.1839,71700.0],["2020-12-15",29.5003,30.21,29.2438,29.9535,57100.0],["2020-12-16",30.1758,30.1758,29.791,30.0048,53400.0],["2020-12-17",30.0475,30.2698,29.3977,30.1245,70000.0],["2020-12-18",30.4152,30.9197,30.1758,30.3639,314000.0],["2020-12-21",30.2613,30.3554,29.1411,29.4148,83800.0],["2020-12-22",29.6285,29.6884,29.0727,29.1411,70600.0],["2020-12-23",29.3464,29.962,29.3464,29.697,54300.0],["2020-12-24",29.962,29.962,29.3293,29.5088,18800.0],["2020-12-28",29.8252,30.2784,29.3464,30.1159,64400.0],["2020-12-29",30.3554,30.458,29.7739,29.9364,66100.0],["2020-12-30",29.7739,30.2356,29.7739,29.9791,38600.0],["2020-12-31",30.0646,30.3639,29.6456,30.1672,42300.0],["2021-01-04",30.4494,30.6033,29.4404,29.9278,76300.0],["2021-01-05",29.8423,30.9283,29.8423,30.5093,74800.0],["2021-01-06",31.3387,34.3913,30.5264,33.7158,245400.0],["2021-01-07",34.3828,34.3828,33.7928,34.1605,73400.0],["2021-01-08",34.3828,34.3828,33.0574,33.6132,161600.0],["2021-01-11",33.1344,34.1006,33.066,33.8441,78100.0],["2021-01-12",34.1947,34.93,33.3652,34.4597,70200.0],["2021-01-13",34.417,34.417,33.579,34.1434,81700.0],["2021-01-14",34.511,35.0497,33.9125,34.836,86200.0],["2021-01-15",34.246,34.9642,33.4593,34.8787,120900.0],["2021-01-19",35.2208,35.2208,34.5795,34.9471,107400.0],["2021-01-20",35.0583,35.0583,34.1519,34.5709,70000.0],["2021-01-21",34.8445,34.8445,33.5619,34.0579,87900.0],["2021-01-22",33.7757,34.5795,33.5705,34.5196,96800.0],["2021-01-25",34.1177,34.2631,32.9976,33.8612,93200.0],["2021-01-26",34.1947,34.2032,33.16,33.2968,75600.0],["2021-01-27",32.7581,34.169,31.5268,32.5615,109000.0],["2021-01-28",33.0403,33.2883,32.3306,33.0232,84700.0],["2021-01-29",33.066,33.1857,31.8261,31.8945,83700.0],["2021-02-01",32.1168,32.6042,31.5525,32.5273,60100.0],["2021-02-02",32.9633,33.2968,32.4246,32.9719,40900.0],["2021-02-03",32.8009,32.9805,32.1083,32.9206,47300.0],["2021-02-04",32.8778,33.8697,32.8778,33.8697,43900.0],["2021-02-05",33.8697,34.1947,33.331,33.7757,59200.0],["2021-02-08",33.9638,34.3657,33.1173,34.3657,43800.0],["2021-02-09",34.1947,34.8787,33.6047,34.7077,29400.0],["2021-02-10",34.7676,35.0583,34.3828,34.6222,59500.0],["2021-02-11",34.6735,34.8616,33.8954,34.3742,55200.0],["2021-02-12",34.2374,34.7505,33.6218,34.2203,44700.0],["2021-02-16",34.8103,35.3405,34.4597,34.93,93400.0],["2021-02-17",34.7932,35.4003,34.7163,35.1267,50000.0],["2021-02-18",34.8702,35.2293,34.2289,34.7163,50700.0],["2021-02-19",34.8702,35.4516,34.6393,35.2721,65600.0],["2021-02-22",35.2635,36.6658,34.8787,36.5889,94200.0],["2021-02-23",36.6744,37.957,36.3409,36.8112,114600.0],["2021-02-24",37.1703,38.2648,35.3234,38.034,78200.0],["2021-02-25",38.2648,38.8035,37.3585,37.7261,68500.0],["2021-02-26",37.5124,38.1195,36.8283,36.8283,111900.0],["2021-03-01",37.7347,38.1964,36.8711,38.0682,52600.0],["2021-03-02",38.3076,38.5812,37.615,37.957,65900.0],["2021-03-03",38.1793,39.5475,37.7946,39.1541,93700.0],["2021-03-04",39.2311,40.1118,38.3162,38.7009,114300.0],["2021-03-05",39.5047,40.7788,38.8634,40.5051,105300.0],["2021-03-08",40.8472,42.6172,40.565,42.2837,101300.0],["2021-03-09",42.4205,42.7113,41.1978,41.7707,99100.0],["2021-03-10",41.9246,43.3269,41.2747,43.1217,78100.0],["2021-03-11",42.9842,44.0326,42.1592,43.053,76900.0],["2021-03-12",43.3108,44.2045,43.2162,44.0412,65600.0],["2021-03-15",44.0154,44.3935,42.3397,43.0186,85600.0],["2021-03-16",42.6405,42.7694,41.5405,42.3569,53300.0],["2021-03-17",42.7092,42.7092,41.4202,41.8671,60500.0],["2021-03-18",42.2366,43.5428,42.0132,42.4085,49700.0],["2021-03-19",41.8327,43.2334,40.9046,43.2162,357900.0],["2021-03-22",42.8037,42.8037,40.9562,41.2226,69700.0],["2021-03-23",40.7241,41.4288,39.8133,39.9422,68700.0],["2021-03-24",40.5007,41.9702,40.1828,40.2429,90200.0],["2021-03-25",38.8422,41.7811,38.3696,41.5835,69500.0],["2021-03-26",42.3311,42.735,41.4374,42.692,72800.0],["2021-03-29",42.0819,42.3827,40.6554,41.0679,71800.0],["2021-03-30",41.5062,42.3569,39.7015,41.5663,57800.0],["2021-03-31",41.7382,41.9358,40.5781,40.707,110500.0],["2021-04-01",40.3976,41.2569,40.1312,41.2484,66900.0],["2021-04-05",41.6866,41.8499,40.8015,41.5749,41100.0],["2021-04-06",41.4718,41.6608,40.7327,41.1366,46700.0],["2021-04-07",41.3343,41.3343,39.9765,40.2515,59900.0],["2021-04-08",40.5007,40.8874,39.6586,40.7241,135100.0],["2021-04-09",40.8874,41.2827,40.432,41.0507,62500.0],["2021-04-12",41.3257,41.4202,40.8874,41.0249,62900.0],["2021-04-13",40.7671,40.7671,39.9937,40.0625,43300.0],["2021-04-14",39.8476,40.7757,39.8476,40.4835,93800.0],["2021-04-15",40.5695,40.8273,39.5726,40.3031,91700.0],["2021-04-16",40.1742,40.7499,40.0023,40.4749,146100.0],["2021-04-19",40.3288,40.5437,39.3062,39.4179,77200.0],["2021-04-20",39.0656,39.3406,37.8196,38.2149,75100.0],["2021-04-21",37.9141,39.5297,37.9141,39.375,58200.0],["2021-04-22",39.4008,39.607,38.9023,38.9023,83700.0],["2021-04-23",39.0742,40.5609,39.0742,40.2257,117300.0],["2021-04-26",40.2687,40.4749,39.4265,39.7445,102200.0],["2021-04-27",40.0968,40.2343,39.1,39.4523,59800.0],["2021-04-28",39.4523,40.071,39.0828,39.289,82000.0],["2021-04-29",39.9335,40.2515,39.2117,39.8304,74400.0],["2021-04-30",39.5469,40.1999,39.4523,39.7703,124400.0],["2021-05-03",40.1656,40.853,39.6242,40.621,88500.0],["2021-05-04",40.6038,40.9132,40.1312,40.3804,158900.0],["2021-05-05",40.389,40.432,39.8476,40.2515,118600.0],["2021-05-06",40.2343,40.4577,39.65,40.389,138600.0],["2021-05-07",40.0281,40.389,39.8648,40.2343,96500.0],["2021-05-10",40.3718,40.7327,39.7359,39.9422,118100.0],["2021-05-11",39.4609,40.071,39.3148,39.925,119100.0],["2021-05-12",40.0968,40.4062,38.7133,38.9797,97700.0],["2021-05-13",39.057,40.4663,39.057,40.2687,115700.0],["2021-05-14",40.621,40.621,40.114,40.4921,103000.0],["2021-05-17",40.3031,40.621,40.0453,40.5609,93200.0],["2021-05-18",40.4062,40.6038,39.9679,39.9679,81200.0],["2021-05-19",39.6156,40.1484,39.2461,40.0625,117600.0],["2021-05-20",40.0968,40.2085,39.5211,39.9593,100500.0],["2021-05-21",40.3288,40.8702,40.071,40.6296,128500.0],["2021-05-24",40.8101,41.1452,40.2687,40.4835,126100.0],["2021-05-25",40.4406,40.9733,39.1,39.1258,113000.0],["2021-05-26",39.1687,40.114,38.9797,39.9507,64000.0],["2021-05-27",40.4148,41.0765,40.2601,40.9733,107400.0],["2021-05-28",40.9819,41.2226,40.3288,41.2054,58700.0],["2021-06-01",41.2483,41.9444,40.7929,41.678,126900.0],["2021-06-02",41.9186,42.0733,40.8015,40.9647,66600.0],["2021-06-03",40.9819,41.5835,40.2515,41.3601,77400.0],["2021-06-04",41.2226,41.6608,40.4492,41.1796,72900.0],["2021-06-07",41.446,41.9272,41.2741,41.7725,69000.0],["2021-06-08",41.5491,42.0561,41.3601,41.9272,67400.0],["2021-06-09",41.7296,41.7296,40.6038,40.7327,89200.0],["2021-06-10",40.9228,41.0265,39.6874,39.6961,92800.0],["2021-06-11",39.7392,40.1626,39.5319,39.7824,89100.0],["2021-06-14",39.817,40.1798,39.3678,39.6097,109900.0],["2021-06-15",39.8343,40.1885,39.3419,40.0416,91100.0],["2021-06-16",39.7911,40.7932,39.6356,40.4995,65400.0],["2021-06-17",40.655,40.655,38.7544,38.7717,75300.0],["2021-06-18",38.0892,38.5212,36.4132,36.8366,362200.0],["2021-06-21",37.4672,39.0827,37.1044,38.8149,145800.0],["2021-06-22",38.789,38.8322,38.0287,38.6507,87100.0],["2021-06-23",38.7285,39.2641,38.0115,38.141,139400.0],["2021-06-24",38.3138,38.8667,37.7868,38.2706,137100.0],["2021-06-25",38.2274,38.4261,37.5881,37.7264,275000.0],["2021-06-28",37.5881,37.7868,36.7242,36.8106,87100.0],["2021-06-29",37.1216,37.519,36.6551,36.6551,75300.0],["2021-06-30",36.5342,37.1476,36.5342,36.7847,77500.0],["2021-07-01",37.0353,37.2685,36.8279,36.9921,88400.0],["2021-07-02",36.9143,36.9143,36.18,36.2837,108600.0],["2021-07-06",34.8582,36.1368,34.8582,35.7567,112200.0],["2021-07-07",35.4371,36.0591,35.2038,35.5062,86200.0],["2021-07-08",34.7546,35.4284,34.2881,34.8064,84400.0],["2021-07-09",35.4716,36.1195,35.1347,35.9813,86900.0],["2021-07-12",35.5666,36.3528,35.5148,36.3441,91700.0],["2021-07-13",36.3182,36.586,35.3247,35.6271,76700.0],["2021-07-14",35.6012,36.0072,35.1692,35.3161,52000.0],["2021-07-15",34.9965,35.9295,34.6163,35.8344,75100.0],["2021-07-16",36.085,36.4996,35.0569,35.0915,99500.0],["2021-07-19",34.2535,35.1001,33.8648,34.2017,85000.0],["2021-07-20",34.2017,35.7912,34.2017,34.7891,148100.0],["2021-07-21",35.2556,35.6271,35.0483,35.2124,60400.0],["2021-07-22",35.4457,35.4457,34.1066,34.2621,40300.0],["2021-07-23",34.7114,35.1606,34.193,34.4954,38800.0],["2021-07-26",34.5472,35.1174,34.4522,34.6941,47800.0],["2021-07-27",34.5213,35.0742,34.3485,34.6163,48700.0],["2021-07-28",34.4868,35.5926,34.1239,34.3745,93000.0],["2021-07-29",34.4522,34.936,33.8043,34.53,47400.0],["2021-07-30",34.5818,34.841,33.9598,34.0634,54400.0],["2021-08-02",34.2017,34.8755,33.6574,33.6747,77400.0],["2021-08-03",35.4111,35.4111,33.8043,34.5991,87800.0],["2021-08-04",34.1239,34.5386,34.098,34.2362,51900.0],["2021-08-05",34.3572,34.815,34.3572,34.815,34800.0],["2021-08-06",33.6833,35.7394,33.6833,35.4111,81000.0],["2021-08-09",33.8648,36.0331,33.8648,35.0483,63200.0],["2021-08-10",34.6423,35.6876,34.0375,35.5753,45600.0],["2021-08-11",35.3247,36.1886,35.2902,36.18,48500.0],["2021-08-12",36.0418,36.2837,35.6271,35.6357,50600.0],["2021-08-13",35.6098,35.6098,35.031,35.1779,32200.0],["2021-08-16",34.9446,35.1174,34.4695,34.815,36300.0],["2021-08-17",34.6768,34.6855,34.0721,34.1239,79800.0],["2021-08-18",34.0116,34.5818,33.6661,33.8129,60800.0],["2021-08-19",33.4328,34.003,33.3378,33.8475,129200.0],["2021-08-20",33.692,34.504,33.5624,34.0721,69200.0],["2021-08-23",34.3226,34.3226,33.7956,34.193,44200.0],["2021-08-24",33.8734,34.3053,33.8129,33.9598,40800.0],["2021-08-25",33.9598,34.2103,33.7179,33.7956,92600.0],["2021-08-26",33.8302,33.8302,33.1477,33.1909,54100.0],["2021-08-27",33.3723,34.4004,33.3723,34.3831,69200.0],["2021-08-30",34.4436,34.4436,33.7179,33.8216,123000.0],["2021-08-31",33.7784,34.2708,33.5278,34.1671,78400.0],["2021-09-01",34.2535,34.2535,33.6229,33.8561,56000.0],["2021-09-02",33.8129,34.0634,33.6142,33.8129,61700.0],["2021-09-03",33.7265,34.0375,33.4415,33.8734,61100.0],["2021-09-07",34.9446,35.5062,34.4868,34.5559,114300.0],["2021-09-08",34.5818,34.8064,34.2621,34.5818,92900.0],["2021-09-09",34.3992,35.2686,34.3992,34.8165,120000.0],["2021-09-10",35.0165,35.2599,34.6774,34.7122,93600.0],["2021-09-13",34.8252,35.1816,34.4427,35.1034,112200.0],["2021-09-14",35.1555,35.3816,34.547,34.7209,163500.0],["2021-09-15",34.7904,35.2686,34.7817,35.086,63400.0],["2021-09-16",35.2425,35.3294,34.9121,35.1816,72500.0],["2021-09-17",35.2512,35.738,34.8252,35.2512,342100.0],["2021-09-20",34.7122,35.2338,34.0428,34.66,117900.0],["2021-09-21",34.3992,35.2251,34.3992,34.9034,68200.0],["2021-09-22",35.1555,35.9119,34.3645,35.1555,74100.0],["2021-09-23",35.6424,36.5378,35.3294,36.4943,114700.0],["2021-09-24",36.7725,37.3028,36.164,36.8507,74600.0],["2021-09-27",37.155,38.8154,36.5117,38.2851,77000.0],["2021-09-28",38.5894,38.5894,37.607,37.694,58200.0],["2021-09-29",37.7201,38.2156,37.4332,38.1199,44500.0],["2021-09-30",38.5111,38.5111,37.6157,37.7288,87100.0],["2021-10-01",37.7374,38.798,37.607,38.5198,91200.0],["2021-10-04",38.6415,38.911,38.0504,38.2069,83800.0],["2021-10-05",38.5285,38.885,38.146,38.7372,42500.0],["2021-10-06",38.4242,38.6242,37.694,38.5285,56800.0],["2021-10-07",38.8763,39.0067,38.2503,38.9023,48100.0],["2021-10-08",38.8502,38.998,38.7198,38.8502,21700.0],["2021-10-11",38.8676,39.111,38.1547,38.1634,41300.0],["2021-10-12",38.1112,38.4242,37.6592,37.9374,48300.0],["2021-10-13",37.9113,37.9113,37.2854,37.5201,28300.0],["2021-10-14",37.9809,38.2764,37.3202,38.2677,55200.0],["2021-10-15",38.1895,38.9023,37.5896,37.7635,110600.0],["2021-10-18",37.6505,38.2069,37.468,37.6331,43800.0],["2021-10-19",37.8331,37.8331,37.1724,37.581,47900.0],["2021-10-20",37.6157,38.2938,36.6595,38.2156,44900.0],["2021-10-21",38.2243,38.3981,37.9113,38.1373,47900.0],["2021-10-22",38.2851,38.5546,38.1026,38.4242,33800.0],["2021-10-25",38.5285,38.9545,38.1113,38.9023,47400.0],["2021-10-26",38.8502,38.8502,37.4332,38.0243,57200.0],["2021-10-27",38.2417,38.3895,37.5375,37.807,94000.0],["2021-10-28",37.8157,38.5981,37.4332,37.807,38000.0],["2021-10-29",37.7114,38.1808,37.7114,38.1026,62200.0],["2021-11-01",38.2417,39.6065,37.9722,39.563,91800.0],["2021-11-02",39.5283,39.6065,38.7372,38.8589,55500.0],["2021-11-03",38.7111,40.3889,38.7111,40.3193,67200.0],["2021-11-04",40.2933,40.2933,39.0936,39.6674,40500.0],["2021-11-05",39.9977,41.0844,39.763,40.5714,65600.0],["2021-11-08",40.3715,41.0148,40.1368,40.8931,34800.0],["2021-11-09",40.6931,40.9626,40.2411,40.6931,72800.0],["2021-11-10",40.7714,41.2669,40.441,40.7453,59400.0],["2021-11-11",40.98,41.1626,40.9018,41.0148,43800.0],["2021-11-12",41.0061,41.0061,39.1023,40.2585,46400.0],["2021-11-15",40.5106,40.7018,40.1281,40.2759,98400.0],["2021-11-16",40.1542,40.3715,39.7369,40.0238,83300.0],["2021-11-17",39.763,39.763,39.1718,39.6413,47900.0],["2021-11-18",39.5543,39.7195,39.2762,39.4848,72400.0],["2021-11-19",38.998,39.1023,38.4677,38.8937,32100.0],["2021-11-22",39.3892,40.2411,38.5546,39.3457,82000.0],["2021-11-23",39.65,40.0412,39.4413,39.8934,51200.0],["2021-11-24",39.65,39.7891,39.3109,39.3892,30500.0],["2021-11-26",38.2503,38.6676,36.3031,37.0333,56400.0],["2021-11-29",37.8678,38.0939,36.842,37.2941,113800.0],["2021-11-30",36.7464,37.1376,36.1814,36.6508,102000.0],["2021-12-01",37.5288,38.1634,36.6595,36.6595,85500.0],["2021-12-02",37.1463,38.0504,36.703,37.8592,56000.0],["2021-12-03",37.9113,37.9113,36.9464,37.1637,41700.0],["2021-12-06",37.6766,38.4068,37.2854,37.9287,113800.0],["2021-12-07",37.7983,38.8676,37.2072,37.4332,54300.0],["2021-12-08",37.5983,37.8418,36.955,37.3723,35600.0],["2021-12-09",37.0854,37.3723,36.6421,36.7986,35600.0],["2021-12-10",37.0594,37.0594,36.3291,36.7464,48600.0],["2021-12-13",36.7203,36.8247,36.1292,36.4335,94700.0],["2021-12-14",36.4943,37.381,36.4943,36.7377,99500.0],["2021-12-15",36.9898,37.3202,36.5291,36.955,90500.0],["2021-12-16",37.2436,37.6371,36.7364,37.0075,86900.0],["2021-12-17",36.9288,37.1124,35.8794,36.2292,255400.0],["2021-12-20",35.7133,36.0369,34.6377,35.3198,127700.0],["2021-12-21",35.722,36.3079,35.722,36.0368,138500.0],["2021-12-22",36.1418,36.4654,36.0194,36.4304,113400.0],["2021-12-23",36.7364,37.0425,36.6577,36.7189,95200.0],["2021-12-27",36.7976,37.7596,36.3954,37.2873,36400.0],["2021-12-28",37.1299,37.5234,37.1299,37.2611,35600.0],["2021-12-29",37.2436,37.6284,37.2436,37.4797,33300.0],["2021-12-30",37.471,37.6809,37.1562,37.3223,39000.0],["2021-12-31",37.2961,37.7071,37.1212,37.5672,29000.0],["2022-01-03",37.8383,38.4766,36.9813,37.7945,54900.0],["2022-01-04",38.1093,38.8614,38.0744,38.2668,43800.0],["2022-01-05",38.3367,38.7215,38.0044,38.1181,49500.0],["2022-01-06",38.3892,39.4036,38.3542,39.3948,51400.0],["2022-01-07",39.7446,39.7446,38.9139,39.3686,66200.0],["2022-01-10",40.0594,40.1818,39.3598,40.1031,93000.0],["2022-01-11",40.1469,40.1469,38.8701,39.0013,67300.0],["2022-01-12",39.1675,39.3686,38.5816,38.704,68900.0],["2022-01-13",38.9051,39.3161,38.8177,38.9663,39000.0],["2022-01-14",38.4504,39.3861,38.3367,39.2811,45600.0],["2022-01-18",39.3249,39.5435,38.8527,39.3861,88300.0],["2022-01-19",39.456,39.4823,38.599,38.7827,74600.0],["2022-01-20",38.7477,39.115,37.9694,37.9869,81300.0],["2022-01-21",37.6634,38.9576,37.2436,38.0394,80600.0],["2022-01-24",38.1706,38.8439,37.7246,38.6865,102200.0],["2022-01-25",38.8701,39.2112,37.8208,39.0275,76600.0],["2022-01-26",39.2636,40.0594,37.9957,38.4067,90200.0],["2022-01-27",38.7739,39.0625,37.6371,38.0394,70100.0],["2022-01-28",38.1443,38.1443,36.5965,37.2611,89100.0],["2022-01-31",36.9463,38.4504,36.5266,38.0131,135600.0],["2022-02-01",38.0132,38.7215,37.4098,38.6865,151300.0],["2022-02-02",38.6865,39.4823,37.9519,38.4766,109900.0],["2022-02-03",38.5029,38.9838,38.1531,38.2755,53500.0],["2022-02-04",38.5116,38.8701,37.9694,38.7739,63700.0],["2022-02-07",38.7565,38.9838,38.3717,38.8002,55300.0],["2022-02-08",39.045,39.7446,38.6515,39.6397,64600.0],["2022-02-09",39.7184,39.7184,38.3629,38.5116,85900.0],["2022-02-10",38.5553,38.8264,38.1793,38.3892,60500.0],["2022-02-11",38.2143,39.1237,38.0044,38.7652,71300.0],["2022-02-14",39.0188,39.3424,38.0656,38.3542,43000.0],["2022-02-15",38.7565,39.2374,38.6603,39.115,54000.0],["2022-02-16",38.8264,39.3598,38.8002,39.2462,42000.0],["2022-02-17",38.9051,38.9751,38.4766,38.6603,58300.0],["2022-02-18",38.669,39.2724,38.5029,38.7914,47900.0],["2022-02-22",38.7914,39.15,38.1356,38.5029,50900.0],["2022-02-23",38.7565,38.8089,37.7858,37.8645,39200.0],["2022-02-24",37.3486,37.3486,35.9582,37.0163,98700.0],["2022-02-25",37.2261,38.5204,37.2261,38.5204,42600.0],["2022-02-28",37.9607,38.2493,37.5234,37.9519,152400.0],["2022-03-01",37.8645,38.0656,35.9931,36.4216,113400.0],["2022-03-02",36.9638,38.1006,36.9638,38.0394,59400.0],["2022-03-03",38.1968,38.4067,37.7858,38.2842,72800.0],["2022-03-04",37.6721,37.6721,36.8414,37.1824,78400.0],["2022-03-07",37.095,37.1911,36.2642,36.2642,94100.0],["2022-03-08",36.614,37.2961,36.2292,36.5091,68100.0],["2022-03-09",37.3398,37.4273,36.6228,36.7802,101700.0],["2022-03-10",36.6306,36.9473,36.1204,36.4107,137600.0],["2022-03-11",36.6658,37.0001,36.4723,36.6834,159400.0],["2022-03-14",36.9385,38.0381,36.9385,37.5191,80200.0],["2022-03-15",37.5807,37.9238,36.7714,37.0968,132500.0],["2022-03-16",37.5455,37.959,37.4047,37.9414,78900.0],["2022-03-17",37.5983,37.5983,37.1936,37.2992,43700.0],["2022-03-18",36.6922,37.3959,36.3931,37.1848,221900.0],["2022-03-21",37.2992,37.6335,36.7274,37.0968,83200.0],["2022-03-22",37.5455,37.8446,37.3168,37.4751,70700.0],["2022-03-23",37.3432,37.3432,36.3843,36.4635,51700.0],["2022-03-24",36.569,36.8241,36.1644,36.4195,48200.0],["2022-03-25",36.5866,37.22,36.3403,37.1936,49800.0],["2022-03-28",37.2376,37.3696,36.3843,37.3432,64400.0],["2022-03-29",37.8006,38.1877,37.0089,37.3608,109800.0],["2022-03-30",37.2376,37.2992,35.3638,35.5486,103900.0],["2022-03-31",35.5222,35.9708,35.0999,35.2143,86800.0],["2022-04-01",35.3375,35.6102,34.7569,34.836,108200.0],["2022-04-04",34.8712,35.1879,34.0971,34.8888,119600.0],["2022-04-05",34.9592,35.0647,34.2994,34.317,69300.0],["2022-04-06",34.273,34.3434,33.8596,33.886,95900.0],["2022-04-07",33.8771,33.8771,33.1646,33.4373,93300.0],["2022-04-08",33.4197,33.9387,33.1118,33.1998,100800.0],["2022-04-11",33.2526,33.9739,33.2526,33.71,83300.0],["2022-04-12",33.7364,34.1059,33.7364,33.9211,96600.0],["2022-04-13",33.8156,34.3434,33.7804,34.2818,66400.0],["2022-04-14",34.273,34.4402,33.8596,34.0443,74900.0],["2022-04-18",33.7628,34.1587,33.4549,33.71,130000.0],["2022-04-19",33.9387,34.9944,33.9387,34.9768,84800.0],["2022-04-20",34.9768,35.5398,34.968,35.0823,58800.0],["2022-04-21",35.355,35.5222,35.1087,35.2055,82400.0],["2022-04-22",35.0472,35.2495,34.2906,34.3698,66100.0],["2022-04-25",34.1762,34.5721,33.5693,34.3522,85500.0],["2022-04-26",33.9123,34.5457,33.4373,33.5077,112600.0],["2022-04-27",33.5429,33.7012,33.2086,33.3581,94800.0],["2022-04-28",33.8947,34.4402,33.3141,33.7188,78600.0],["2022-04-29",33.6748,34.0531,32.9095,33.0326,110500.0],["2022-05-02",33.3405,33.9739,33.1558,33.798,122000.0],["2022-05-03",35.3375,35.3375,34.273,35.1087,127500.0],["2022-05-04",35.0911,36.3931,34.9856,36.2435,98700.0],["2022-05-05",35.2495,36.2523,35.2495,35.6102,121700.0],["2022-05-06",35.5574,35.7333,34.8272,35.4254,87100.0],["2022-05-09",35.2143,36.2611,34.8272,36.0412,112000.0],["2022-05-10",36.0676,36.4459,35.1879,35.6981,110400.0],["2022-05-11",36.7098,37.4927,36.4371,37.1144,234700.0],["2022-05-12",36.8857,37.1936,35.1263,36.2611,147200.0],["2022-05-13",36.3931,36.7362,36.1556,36.4899,156200.0],["2022-05-16",36.3227,36.6482,35.9444,36.3315,109800.0],["2022-05-17",36.8769,38.522,36.6746,38.4076,150500.0],["2022-05-18",37.9501,38.0997,37.3168,37.5719,134100.0],["2022-05-19",37.176,37.6687,36.9649,37.2024,147200.0],["2022-05-20",37.2992,37.6862,36.9121,37.4223,113400.0],["2022-05-23",38.0381,39.1289,37.7742,38.6363,172600.0],["2022-05-24",38.478,39.0938,38.0205,39.0762,115700.0],["2022-05-25",38.8474,39.2609,37.8974,38.6891,117400.0],["2022-05-26",38.9442,39.5776,38.8826,39.3225,94300.0],["2022-05-27",39.2609,40.2638,39.2609,40.2638,116200.0],["2022-05-31",39.7711,41.0027,39.4368,39.8855,264400.0],["2022-06-01",39.8855,40.0262,39.0762,39.7359,144500.0],["2022-06-02",39.7975,40.4925,39.5952,40.4837,110100.0],["2022-06-03",40.1934,40.4925,39.7447,39.8063,78900.0],["2022-06-06",39.8327,40.4133,39.5336,40.1758,135300.0],["2022-06-07",39.8239,40.3693,39.7799,40.299,112300.0],["2022-06-08",40.2022,40.3429,39.604,40.2198,136300.0],["2022-06-09",40.0252,40.3701,39.2645,39.3087,116900.0],["2022-06-10",38.6807,39.008,38.2826,38.5215,104900.0],["2022-06-13",37.9023,38.8664,37.8227,38.4242,155200.0],["2022-06-14",38.7338,39.5564,38.4153,39.5298,206400.0],["2022-06-15",39.8483,39.9986,38.8311,39.5121,247000.0],["2022-06-16",38.9637,40.1402,38.7249,39.7775,255800.0],["2022-06-17",39.8483,40.662,39.4502,40.2551,547500.0],["2022-06-21",40.5647,40.9805,40.4851,40.609,175800.0],["2022-06-22",40.9009,40.9009,40.0959,40.4763,180400.0],["2022-06-23",40.3525,40.5382,39.4237,39.9456,171000.0],["2022-06-24",40.1313,40.3967,39.2468,39.2733,776000.0],["2022-06-27",39.689,40.5736,39.689,40.2994,168100.0],["2022-06-28",40.6709,41.122,40.3348,40.4851,150200.0],["2022-06-29",40.4498,40.5382,40.0252,40.4144,81600.0],["2022-06-30",40.1048,40.5117,39.9367,40.3701,114300.0],["2022-07-01",40.2817,41.2193,40.1932,41.2193,97100.0],["2022-07-05",40.9009,41.4227,40.0606,41.3874,103800.0],["2022-07-06",41.1485,41.2989,40.4586,40.8832,94000.0],["2022-07-07",41.0247,41.4581,40.8832,41.1485,80400.0],["2022-07-08",41.2193,41.4227,40.892,41.122,57100.0],["2022-07-11",40.9451,41.3254,40.8301,40.9628,62200.0],["2022-07-12",40.6532,41.3078,39.8306,40.7682,55000.0],["2022-07-13",40.4586,40.5647,39.9367,40.2728,75700.0],["2022-07-14",39.8129,40.1136,39.061,39.6183,80600.0],["2022-07-15",40.1667,40.7063,39.8306,40.3613,92500.0],["2022-07-18",40.7151,41.0424,40.2375,40.3701,59900.0],["2022-07-19",40.6532,41.467,40.5294,41.1397,68000.0],["2022-07-20",40.8036,41.4758,40.662,41.3874,93800.0],["2022-07-21",41.4227,41.6085,40.892,41.6085,92700.0],["2022-07-22",41.6881,41.9712,40.9982,41.3608,91700.0],["2022-07-25",41.7058,42.2542,41.6616,41.9269,66500.0],["2022-07-26",41.7235,42.1304,41.6881,41.8385,60800.0],["2022-07-27",42.0508,42.4576,41.405,42.2188,100900.0],["2022-07-28",42.1038,42.2011,41.2458,41.98,90000.0],["2022-07-29",41.9888,42.325,41.9358,42.2807,96500.0],["2022-08-01",42.1481,42.4488,41.4493,42.1392,110600.0],["2022-08-02",41.5731,41.582,40.9628,40.9716,84500.0],["2022-08-03",41.2724,41.3343,40.5117,40.7063,81700.0],["2022-08-04",40.6355,40.7151,40.2021,40.5205,67200.0],["2022-08-05",40.4763,41.237,39.9367,40.8301,75700.0],["2022-08-08",40.9362,41.2724,40.5824,40.8389,78500.0],["2022-08-09",40.8655,41.0159,40.5205,40.7682,105100.0],["2022-08-10",41.237,41.6704,40.892,41.4935,61800.0],["2022-08-11",41.8119,42.1481,41.5554,42.0773,53400.0],["2022-08-12",42.3515,42.9795,42.2365,42.6965,94100.0],["2022-08-15",42.5107,43.581,42.1127,43.5633,72200.0],["2022-08-16",43.4483,44.1294,43.2183,43.8817,103500.0],["2022-08-17",43.6695,43.8552,43.298,43.4749,80500.0],["2022-08-18",43.6341,43.9083,43.5014,43.7491,69600.0],["2022-08-19",43.6164,43.8641,43.2449,43.4749,82300.0],["2022-08-22",43.2183,43.2183,42.325,42.4576,54700.0],["2022-08-23",42.4223,42.7672,41.7942,41.8119,72700.0],["2022-08-24",41.8119,42.0154,41.237,41.8119,66500.0],["2022-08-25",41.865,42.5549,41.7942,42.2719,55900.0],["2022-08-26",42.2542,42.4223,41.6793,41.865,71300.0],["2022-08-29",41.6616,41.8385,41.1308,41.2193,68300.0],["2022-08-30",41.4493,41.7677,41.0866,41.6085,89600.0],["2022-08-31",41.5112,41.9623,41.4758,41.7412,116800.0],["2022-09-01",41.6262,41.8385,41.4139,41.7677,84800.0],["2022-09-02",41.9446,42.3604,40.9274,41.2281,62400.0],["2022-09-06",41.2724,41.2724,40.4497,40.6532,102400.0],["2022-09-07",40.5559,41.3078,40.379,41.1574,98300.0],["2022-09-08",40.9882,41.7717,40.5431,41.5936,69700.0],["2022-09-09",41.7895,42.0655,40.8191,41.8963,52300.0],["2022-09-12",41.8518,42.3414,41.7361,42.3236,61700.0],["2022-09-13",41.834,42.1367,41.1218,41.4334,65000.0],["2022-09-14",41.4067,41.8162,41.2286,41.558,52400.0],["2022-09-15",41.4779,42.4483,41.4779,42.0655,58800.0],["2022-09-16",41.7004,42.0922,41.2019,41.9853,142200.0],["2022-09-19",41.6381,42.6976,41.6381,42.6887,51300.0],["2022-09-20",42.4038,42.6708,42.1812,42.6085,51800.0],["2022-09-21",42.7332,42.8578,42.0655,42.1901,71000.0],["2022-09-22",42.1189,42.1189,41.1841,41.38,56700.0],["2022-09-23",41.1841,41.38,40.5075,40.9348,59700.0],["2022-09-26",40.6944,41.282,40.641,40.7924,86400.0],["2022-09-27",40.8903,41.2998,40.3383,40.5787,62300.0],["2022-09-28",40.5342,41.2553,40.4185,40.917,62200.0],["2022-09-29",40.5075,40.8191,39.9466,40.3294,71100.0],["2022-09-30",40.4185,41.006,39.6795,39.7507,88900.0],["2022-10-03",39.9288,40.7657,39.8843,40.7122,71300.0],["2022-10-04",40.9882,42.1278,40.9259,42.0744,77600.0],["2022-10-05",41.5313,42.2257,41.3443,41.8518,46500.0],["2022-10-06",41.6648,42.2168,41.6381,42.1634,57800.0],["2022-10-07",42.0744,42.0744,41.4779,41.8518,107400.0],["2022-10-10",42.1634,42.5996,42.012,42.4928,52400.0],["2022-10-11",42.2969,43.0091,42.2702,42.9023,57900.0],["2022-10-12",42.6887,43.2406,42.0744,42.8133,46800.0],["2022-10-13",42.5017,45.3417,42.5017,45.2259,116400.0],["2022-10-14",45.3061,46.223,44.4247,44.8342,129000.0],["2022-10-17",45.2259,45.6711,45.1369,45.6266,114500.0],["2022-10-18",46.0183,46.3833,45.4218,45.68,79600.0],["2022-10-19",45.3684,45.9114,44.9945,45.7779,62100.0],["2022-10-20",45.8491,46.0628,44.3,44.6562,68800.0],["2022-10-21",44.5493,45.1369,44.0775,45.0034,107100.0],["2022-10-24",45.1992,45.68,45.1013,45.4841,81700.0],["2022-10-25",45.2526,46.045,45.0835,45.956,64100.0],["2022-10-26",46.4189,48.0659,45.1636,47.2023,93900.0],["2022-10-27",48.057,49.5705,47.8968,49.3212,133000.0],["2022-10-28",49.704,50.9504,49.6239,50.8436,130800.0],["2022-10-31",50.8703,51.7516,50.6477,51.5558,125500.0],["2022-11-01",51.6181,52.1879,51.2976,51.3154,75900.0],["2022-11-02",51.0928,51.6359,50.3361,50.4607,85300.0],["2022-11-03",50.0868,50.3895,49.7129,50.0156,55300.0],["2022-11-04",50.3717,51.6359,49.7663,51.4935,58200.0],["2022-11-07",51.4935,51.7605,50.6299,50.7011,58500.0],["2022-11-08",50.6744,51.1552,50.1402,50.6299,58800.0],["2022-11-09",50.5498,50.5498,49.4814,49.8197,57700.0],["2022-11-10",50.8436,52.1701,50.532,51.5558,83500.0],["2022-11-11",51.6537,52.0276,49.428,49.526,70100.0],["2022-11-14",49.526,50.1313,49.3212,49.3657,70500.0],["2022-11-15",49.6862,50.1224,49.1253,49.6773,77000.0],["2022-11-16",49.8019,49.8019,47.051,48.7425,77000.0],["2022-11-17",48.7158,48.7158,47.9591,48.3597,68100.0],["2022-11-18",48.8672,49.0541,48.0214,48.1104,87100.0],["2022-11-21",48.4042,48.7781,47.8166,48.6891,78400.0],["2022-11-22",49.0808,49.2856,47.5496,47.6831,93900.0],["2022-11-23",47.7187,48.0392,47.3626,47.692,65900.0],["2022-11-25",47.968,48.4042,47.968,48.333,21800.0],["2022-11-28",48.3241,48.3241,46.9709,47.0065,63600.0],["2022-11-29",47.3893,47.8879,47.0688,47.238,60900.0],["2022-11-30",47.4338,48.8761,46.1607,48.52,170900.0],["2022-12-01",48.5823,48.5823,47.3537,47.8255,75600.0],["2022-12-02",47.327,48.7959,47.2023,47.5495,97900.0],["2022-12-05",47.4427,47.4427,45.5197,46.3477,81600.0],["2022-12-06",46.134,46.7038,45.6622,46.1963,75000.0],["2022-12-07",46.2408,46.6504,45.7245,45.8135,43900.0],["2022-12-08",45.6165,46.2344,45.2314,45.8314,47100.0],["2022-12-09",45.8314,45.9837,45.3389,45.5986,47100.0],["2022-12-12",45.5359,46.2792,45.2583,46.118,51100.0],["2022-12-13",46.8344,47.3179,45.2673,45.6613,80900.0],["2022-12-14",45.7329,45.9568,44.6762,44.6852,57700.0],["2022-12-15",44.2285,44.7926,43.3599,43.5479,80900.0],["2022-12-16",43.6196,43.8345,43.333,43.5031,210900.0],["2022-12-19",43.5031,44.1479,43.1987,43.6016,75800.0],["2022-12-20",43.7539,44.1658,43.3778,43.53,54400.0],["2022-12-21",43.9688,45.0344,43.727,44.7568,58200.0],["2022-12-22",44.5598,44.7031,43.8076,44.3897,59800.0],["2022-12-23",44.5061,46.7448,44.5061,45.2583,46000.0],["2022-12-27",45.4643,45.4643,44.9807,45.0523,35200.0],["2022-12-28",45.2672,45.4732,44.918,44.918,60100.0],["2022-12-29",45.2046,45.8762,45.1598,45.6613,55300.0],["2022-12-30",45.5717,45.912,45.4105,45.6613,60000.0],["2023-01-03",45.9657,46.3329,44.6762,44.8464,69300.0],["2023-01-04",45.1419,45.6702,44.5419,44.6762,56500.0],["2023-01-05",44.4703,44.4703,43.7181,43.727,54100.0],["2023-01-06",43.924,44.8464,43.924,44.6225,55400.0],["2023-01-09",44.9001,45.1598,43.53,43.7001,77700.0],["2023-01-10",43.7181,43.9957,43.2434,43.3419,79100.0],["2023-01-11",43.521,43.6554,43.127,43.4494,66200.0],["2023-01-12",43.6464,44.8016,43.4673,44.4344,46400.0],["2023-01-13",44.2016,44.9717,43.9419,44.9001,43300.0],["2023-01-17",45.0971,45.312,44.3091,44.4882,44700.0],["2023-01-18",44.4255,44.73,43.4673,43.5837,49500.0],["2023-01-19",43.4494,44.4076,42.9211,43.2613,64500.0],["2023-01-20",43.8255,43.9061,43.2793,43.6464,63000.0],["2023-01-23",43.6554,43.7181,43.2613,43.4046,47500.0],["2023-01-24",43.6554,44.0852,43.0196,43.7718,55500.0],["2023-01-25",44.0136,44.1837,43.5121,43.6912,66000.0],["2023-01-26",43.6643,44.0404,42.9121,43.933,63200.0],["2023-01-27",44.0583,44.927,44.0583,44.6046,49300.0],["2023-01-30",44.5509,44.9538,44.4524,44.6673,73600.0],["2023-01-31",44.4792,45.7508,43.9151,45.2673,94100.0],["2023-02-01",45.0613,45.724,44.7927,45.2494,85900.0],["2023-02-02",45.4195,46.118,45.2135,46.0553,88300.0],["2023-02-03",45.9657,47.1568,44.9091,47.0583,84300.0],["2023-02-06",46.8165,46.8165,45.9837,46.2075,68000.0],["2023-02-07",46.1269,46.6015,45.4284,46.5478,69600.0],["2023-02-08",46.2434,46.6732,45.0165,46.109,58200.0],["2023-02-09",46.118,46.4404,45.124,45.3926,44800.0],["2023-02-10",45.3658,45.6613,45.0255,45.5359,48500.0],["2023-02-13",45.4911,45.912,45.3747,45.7419,56100.0],["2023-02-14",45.724,45.7419,44.9538,45.2046,55700.0],["2023-02-15",44.9001,45.6165,44.7926,45.518,45100.0],["2023-02-16",45.115,45.3658,44.8822,45.1956,57100.0],["2023-02-17",45.4553,45.9837,45.0703,45.7687,76200.0],["2023-02-21",45.6792,45.8493,45.2225,45.4643,69700.0],["2023-02-22",45.5717,45.6344,44.8106,45.0076,83900.0],["2023-02-23",45.1867,45.5359,44.7658,45.1061,53500.0],["2023-02-24",44.9717,44.9807,44.5598,44.9001,61600.0],["2023-02-27",45.1598,45.4284,44.7658,44.9717,51200.0],["2023-02-28",45.0523,45.6165,45.0076,45.2314,81600.0],["2023-03-01",44.9628,45.2493,44.73,45.1419,73100.0],["2023-03-02",44.8911,45.0523,44.5598,44.9807,68700.0],["2023-03-03",45.115,45.6702,44.6941,45.5986,64100.0],["2023-03-06",45.7508,46.2971,45.1061,45.3747,64900.0],["2023-03-07",45.1598,45.4016,44.327,44.4524,156400.0],["2023-03-08",44.524,44.7747,42.7509,43.7986,142700.0],["2023-03-09",43.5121,43.7807,41.0047,41.1211,122600.0],["2023-03-10",40.4316,41.2107,38.9898,40.0644,169000.0],["2023-03-13",38.7749,40.1361,36.7869,38.0138,227700.0],["2023-03-14",40.6734,41.0137,38.4973,39.0704,184100.0],["2023-03-15",37.9958,39.8495,37.172,39.4824,215000.0],["2023-03-16",38.9504,41.8627,38.7701,41.3397,170600.0],["2023-03-17",40.9881,40.9881,39.0045,39.1668,390000.0],["2023-03-20",39.4463,41.1053,39.3291,39.6897,196900.0],["2023-03-21",41.1143,41.8086,40.6635,40.916,221000.0],["2023-03-22",40.7717,41.1594,38.4184,38.4906,114200.0],["2023-03-23",38.7701,39.6086,37.2193,37.3545,121400.0],["2023-03-24",36.8586,38.752,36.4799,38.725,120400.0],["2023-03-27",39.4012,39.9873,38.4275,38.4365,64200.0],["2023-03-28",38.3193,38.9414,37.616,37.8775,109100.0],["2023-03-29",38.2381,38.2381,37.3185,37.8414,66900.0],["2023-03-30",38.0848,38.0848,36.5521,36.8406,53700.0],["2023-03-31",37.0389,37.6791,36.9578,37.4988,115700.0],["2023-04-03",37.4627,37.7512,36.8857,37.4988,85200.0],["2023-04-04",37.607,37.607,35.7857,36.4439,91500.0],["2023-04-05",36.1554,36.7775,36.1283,36.5521,65300.0],["2023-04-06",36.3447,37.066,36.3447,36.9488,70400.0],["2023-04-10",36.6783,37.2463,36.3267,36.5611,169200.0],["2023-04-11",36.7234,36.8586,36.2545,36.2545,53500.0],["2023-04-12",36.4529,36.5881,35.6234,36.1103,48400.0],["2023-04-13",36.2365,36.4168,35.8308,36.0291,92500.0],["2023-04-14",36.3357,36.4258,34.866,35.0103,74900.0],["2023-04-17",34.9742,35.7767,34.6226,35.6414,52400.0],["2023-04-18",35.6054,35.6054,34.298,34.5144,82300.0],["2023-04-19",34.6406,35.5513,34.4783,35.2627,63800.0],["2023-04-20",35.0644,35.1185,34.3882,34.8931,72200.0],["2023-04-21",34.7308,35.1004,34.1718,34.5775,62500.0],["2023-04-24",34.6406,34.8209,34.0906,34.1628,47800.0],["2023-04-25",33.9914,34.3521,32.7562,33.0177,73000.0],["2023-04-26",33.1529,34.0816,32.1882,32.7111,68100.0],["2023-04-27",32.6931,33.4505,32.4046,32.5398,71600.0],["2023-04-28",32.2603,33.1619,32.2423,32.2874,67700.0],["2023-05-01",32.1161,32.5218,31.1333,31.2866,83700.0],["2023-05-02",31.4579,31.4579,28.7349,28.9964,143000.0],["2023-05-03",29.0054,30.2046,28.0497,28.23,107500.0],["2023-05-04",27.5899,28.0677,25.8407,26.3817,188400.0],["2023-05-05",27.4095,28.4013,27.094,28.0046,149400.0],["2023-05-08",28.6718,28.6718,27.2382,27.6981,97300.0],["2023-05-09",27.5899,28.2931,27.0128,27.689,71600.0],["2023-05-10",28.0767,28.1669,27.662,28.0227,73400.0],["2023-05-11",27.8874,27.9956,27.4276,27.7792,81600.0],["2023-05-12",27.9505,28.2841,27.3554,27.9145,72600.0],["2023-05-15",28.0407,28.744,28.0407,28.3563,57800.0],["2023-05-16",28.5546,28.9603,28.3923,28.5276,83900.0],["2023-05-17",28.9153,30.98,28.9153,30.8718,129700.0],["2023-05-18",30.962,31.2054,30.5562,30.9259,89600.0],["2023-05-19",31.4669,31.4669,29.9882,30.2497,96400.0],["2023-05-22",30.5292,31.2505,29.9882,31.0882,221900.0],["2023-05-23",31.2505,32.5579,31.2505,32.1611,149900.0],["2023-05-24",32.08,32.3595,31.512,31.7283,110000.0],["2023-05-25",31.5661,32.107,30.43,30.7816,76400.0],["2023-05-26",30.8357,31.1513,30.4841,30.6193,66800.0],["2023-05-30",30.8628,30.8628,29.853,30.1866,70700.0],["2023-05-31",30.1685,30.1685,28.8972,29.3571,127500.0],["2023-06-01",29.5825,30.8898,28.9333,30.3398,81000.0],["2023-06-02",31.0431,33.1078,30.6554,32.9816,118700.0],["2023-06-05",32.8554,32.8824,31.4849,31.7193,102600.0],["2023-06-06",31.8095,34.3791,31.6923,33.6218,131000.0],["2023-06-07",33.9464,35.7767,33.8923,35.2808,148700.0],["2023-06-08",35.1627,35.1627,34.1178,34.9537,138600.0],["2023-06-09",34.8174,34.8174,33.4091,33.7452,65000.0],["2023-06-12",33.9451,34.5539,33.4272,33.8088,73000.0],["2023-06-13",34.0905,34.6538,33.7816,34.3813,104300.0],["2023-06-14",34.463,34.7174,33.2455,33.6544,71000.0],["2023-06-15",33.4091,34.5085,33.4091,34.4449,82900.0],["2023-06-16",34.7356,34.7356,33.4999,34.0542,146900.0],["2023-06-20",33.9996,33.9996,33.1274,33.3273,90600.0],["2023-06-21",33.1547,33.1547,32.2097,32.2551,80600.0],["2023-06-22",32.1552,32.1552,30.8832,31.0831,74000.0],["2023-06-23",30.7378,31.392,29.911,30.3562,276700.0],["2023-06-26",30.5561,31.1285,29.9564,30.0109,89900.0],["2023-06-27",30.2108,30.756,29.8201,30.338,82000.0],["2023-06-28",30.4016,30.547,29.7202,30.1381,52800.0],["2023-06-29",30.5742,31.2103,30.5742,30.865,55900.0],["2023-06-30",31.1103,31.1103,30.1381,30.1654,59900.0],["2023-07-03",30.338,31.0013,30.3289,30.7741,38200.0],["2023-07-05",30.6469,30.7923,30.0745,30.3744,54500.0],["2023-07-06",29.9564,29.9564,29.0932,29.3204,65200.0],["2023-07-07",29.3658,30.3925,29.3658,30.0109,98500.0],["2023-07-10",29.9564,30.8923,29.8201,30.2835,73500.0],["2023-07-11",30.5742,30.5742,29.9746,30.2562,76600.0],["2023-07-12",30.8923,31.4556,30.7832,31.392,72800.0],["2023-07-13",31.5464,32.0734,31.392,31.9371,59900.0],["2023-07-14",32.0825,32.0825,31.3647,31.8917,63700.0],["2023-07-17",31.6736,33.191,31.5283,32.9366,62300.0],["2023-07-18",32.9093,33.9815,32.9093,33.8634,96700.0],["2023-07-19",34.0451,35.0173,33.7998,34.7265,89300.0],["2023-07-20",34.7265,35.3535,34.2359,35.2899,133800.0],["2023-07-21",35.4988,35.4988,34.6266,35.1354,99300.0],["2023-07-24",35.199,35.7987,34.8083,35.2263,75300.0],["2023-07-25",35.1899,35.2989,34.4176,34.5902,76100.0],["2023-07-26",34.9537,36.1439,34.9537,35.5261,135500.0],["2023-07-27",35.6079,35.7442,33.7907,34.0996,119800.0],["2023-07-28",34.2631,34.6538,33.7362,34.0087,68800.0],["2023-07-31",33.8906,34.8356,33.6362,33.9633,62000.0],["2023-08-01",33.7089,33.7089,32.8639,33.5272,60500.0],["2023-08-02",32.9911,33.9451,32.9911,33.8361,61000.0],["2023-08-03",33.7907,34.6357,33.3182,34.145,63500.0],["2023-08-04",34.1178,34.5721,34.0996,34.5357,68800.0],["2023-08-07",34.4994,35.1536,34.4994,34.9446,42300.0],["2023-08-08",34.245,34.6266,33.2728,34.5539,54900.0],["2023-08-09",34.3903,34.8719,34.0814,34.7356,58100.0],["2023-08-10",34.7356,35.0718,34.3903,34.8174,62800.0],["2023-08-11",34.5175,34.9355,34.4085,34.8537,49500.0],["2023-08-14",34.6266,34.6266,34.0178,34.2541,35900.0],["2023-08-15",33.7362,33.9633,32.982,33.1183,47500.0],["2023-08-16",33.0274,33.5272,32.873,33.2092,54600.0],["2023-08-17",33.1819,33.6453,33.0638,33.1092,52800.0],["2023-08-18",32.7367,33.2728,32.7004,32.7367,54500.0],["2023-08-21",32.7185,33.0729,31.9917,32.3278,53000.0],["2023-08-22",32.2642,32.4732,31.3738,31.5919,62200.0],["2023-08-23",31.4828,32.0007,31.4828,31.7554,59200.0],["2023-08-24",31.5828,32.3278,31.4465,31.8463,71300.0],["2023-08-25",31.9553,31.9553,31.3466,31.4828,54500.0],["2023-08-28",31.601,32.1825,31.601,31.7645,58700.0],["2023-08-29",31.7645,32.0007,31.6918,31.8463,72400.0],["2023-08-30",31.8099,31.8735,31.2194,31.5101,62000.0],["2023-08-31",31.4011,31.6827,31.0649,31.2012,69200.0],["2023-09-01",31.4374,31.9916,31.4374,31.7463,59100.0],["2023-09-05",31.5192,31.5192,30.6288,30.7469,106500.0],["2023-09-06",30.6833,30.9922,29.9382,30.0745,55300.0],["2023-09-07",29.7169,30.0287,29.396,29.506,86700.0],["2023-09-08",29.5244,29.7628,29.3043,29.6069,72300.0],["2023-09-11",29.6986,29.9278,29.2035,29.4969,76400.0],["2023-09-12",29.4785,30.0195,29.4785,29.8911,72000.0],["2023-09-13",30.0012,30.2946,29.4969,29.6436,65700.0],["2023-09-14",29.9737,30.4963,29.7628,30.4505,101700.0],["2023-09-15",30.5055,31.0373,30.0653,30.5513,199700.0],["2023-09-18",30.478,30.478,29.6344,29.6711,47100.0],["2023-09-19",29.7719,29.7719,29.2493,29.2952,60000.0],["2023-09-20",29.4785,29.6527,29.1576,29.2676,54300.0],["2023-09-21",28.9284,29.2493,28.7633,29.0109,73900.0],["2023-09-22",29.1484,29.2951,28.6625,28.7542,56800.0],["2023-09-25",28.6166,29.3502,28.6166,29.2952,56300.0],["2023-09-26",28.9834,29.396,28.5983,28.69,55600.0],["2023-09-27",28.7358,28.9926,28.4974,28.5708,53300.0],["2023-09-28",28.5708,29.231,28.4333,29.1668,102800.0],["2023-09-29",29.3777,29.7811,29.2126,29.3685,107700.0],["2023-10-02",29.1393,29.5794,28.4333,28.5158,129800.0],["2023-10-03",28.3782,28.9742,27.5439,27.7364,89600.0],["2023-10-04",27.7181,28.5891,27.5989,28.5616,149300.0],["2023-10-05",28.4057,29.3227,28.1674,29.2035,120900.0],["2023-10-06",28.9834,29.561,28.635,28.8825,182400.0],["2023-10-09",28.5891,29.451,28.3599,29.2218,64800.0],["2023-10-10",29.3227,29.8911,29.3227,29.6161,57400.0],["2023-10-11",29.6986,30.0103,29.4143,29.8545,50700.0],["2023-10-12",29.9095,29.9186,29.1668,29.2952,72400.0],["2023-10-13",29.5611,29.6069,28.7267,28.7908,43800.0],["2023-10-16",28.8917,29.3685,28.8917,29.0659,49900.0],["2023-10-17",28.8367,29.9003,28.8367,29.4969,86500.0],["2023-10-18",29.3318,29.4877,28.8275,28.855,60600.0],["2023-10-19",28.8459,29.3777,28.6441,29.3135,72100.0],["2023-10-20",29.3318,29.3777,28.1398,28.1582,90100.0],["2023-10-23",28.0023,28.7267,27.7731,28.1857,55100.0],["2023-10-24",28.3416,28.3416,27.4613,27.7364,83800.0],["2023-10-25",27.5255,27.8098,26.9387,27.7181,58500.0],["2023-10-26",27.6997,29.7811,27.6997,29.6894,79300.0],["2023-10-27",29.5244,30.1845,29.1576,29.9828,107900.0],["2023-10-30",29.992,30.3954,29.3777,29.4327,83600.0],["2023-10-31",29.4419,29.7078,29.2493,29.6619,43100.0],["2023-11-01",29.5611,29.9003,29.286,29.7903,60400.0],["2023-11-02",29.7994,30.9731,29.7261,30.9731,82100.0],["2023-11-03",31.8808,32.8803,31.8441,32.4768,101300.0],["2023-11-06",32.3484,32.376,31.7891,32.1101,81000.0],["2023-11-07",31.9083,32.3668,31.6883,32.1192,61000.0],["2023-11-08",32.1467,32.1467,31.3582,31.6058,64300.0],["2023-11-09",31.6608,31.6608,30.7897,31.1106,50200.0],["2023-11-10",31.2665,31.2665,30.7805,30.8997,66500.0],["2023-11-13",30.6522,31.3674,30.5238,31.239,41700.0],["2023-11-14",32.2109,34.3106,32.1376,34.3015,130000.0],["2023-11-15",34.2006,34.8608,34.2006,34.3748,79800.0],["2023-11-16",34.1547,34.3473,33.3754,34.1181,75900.0],["2023-11-17",34.5674,35.1083,34.0539,34.1272,83800.0],["2023-11-20",33.9439,34.0906,33.2378,33.788,58900.0],["2023-11-21",33.7605,33.7605,32.7702,32.7702,32100.0],["2023-11-22",33.2103,33.4121,32.706,32.8711,69400.0],["2023-11-24",33.0361,33.082,32.5593,32.8986,14500.0],["2023-11-27",32.6052,32.7977,32.0642,32.1926,64300.0],["2023-11-28",32.2384,32.2384,31.7158,31.8808,50100.0],["2023-11-29",32.2934,32.7335,32.0092,32.3209,57500.0],["2023-11-30",32.4768,32.5135,31.3307,31.5599,189600.0],["2023-12-01",31.5599,34.0906,31.4132,33.9347,109700.0],["2023-12-04",33.5771,34.3106,33.5771,34.1823,234500.0],["2023-12-05",34.1914,34.7782,34.0172,34.5398,84500.0],["2023-12-06",34.7966,36.3645,34.7966,35.035,136200.0],["2023-12-07",35.3492,36.1347,35.3492,36.1347,100100.0],["2023-12-08",36.3565,36.7354,36.2641,36.412,90200.0],["2023-12-11",36.412,36.7632,35.3769,36.144,80000.0],["2023-12-12",36.0423,36.1347,35.4878,35.7373,84000.0],["2023-12-13",36.0053,38.2603,35.5155,38.1309,161700.0],["2023-12-14",39.3508,42.3636,39.2307,39.9053,163000.0],["2023-12-15",40.1456,40.1733,38.8056,39.3878,237300.0],["2023-12-18",39.4987,39.6743,38.861,39.2122,70600.0],["2023-12-19",39.5634,40.4691,39.4987,40.1179,76900.0],["2023-12-20",40.1548,41.2269,39.3508,39.4525,95500.0],["2023-12-21",39.7944,39.9515,39.3231,39.7944,52400.0],["2023-12-22",39.8499,41.7906,39.8499,40.0994,65300.0],["2023-12-26",40.3859,41.2361,40.3674,41.1067,58700.0],["2023-12-27",40.7648,41.2176,40.6169,41.0882,55100.0],["2023-12-28",40.6631,41.079,39.1383,40.6816,55000.0],["2023-12-29",40.3951,40.5707,39.702,39.7112,71100.0],["2024-01-02",39.2676,40.4044,39.2676,39.9608,65900.0],["2024-01-03",39.7112,39.7112,38.0385,38.0847,96700.0],["2024-01-04",38.2511,39.0181,37.8999,38.1309,68800.0],["2024-01-05",37.7335,38.5653,37.6134,37.6966,125300.0],["2024-01-08",37.7705,38.1402,37.1605,37.8722,113800.0],["2024-01-09",37.2807,37.6781,36.9757,37.2622,59400.0],["2024-01-10",37.0681,37.5302,36.9295,37.5302,51300.0],["2024-01-11",37.0774,37.9923,36.2641,36.9757,59800.0],["2024-01-12",37.5302,37.7335,36.5506,36.8371,60500.0],["2024-01-16",36.1532,36.3196,35.6172,35.6726,76900.0],["2024-01-17",34.9056,35.8205,34.9056,35.6819,57700.0],["2024-01-18",35.7928,36.2734,35.0165,36.2087,75700.0],["2024-01-19",36.1532,36.6061,35.7558,36.4305,74300.0],["2024-01-22",36.8648,37.4563,36.7632,37.3916,73300.0],["2024-01-23",37.789,38.1679,36.7909,36.9203,73900.0],["2024-01-24",37.1883,37.4378,36.4305,36.7447,62100.0],["2024-01-25",37.3269,37.3269,34.3326,35.3677,105700.0],["2024-01-26",35.4324,35.5433,34.4805,34.9426,76700.0],["2024-01-29",35.0812,35.8667,35.0073,35.8482,88400.0],["2024-01-30",35.8667,36.0793,35.5895,35.6911,42600.0],["2024-01-31",34.9518,35.3677,33.5656,33.5933,129600.0],["2024-02-01",34.0646,35.1089,32.0222,32.5952,132100.0],["2024-02-02",31.9113,32.854,31.3198,32.4843,207500.0],["2024-02-05",32.0499,32.3179,31.2552,31.6803,201800.0],["2024-02-06",31.6803,32.281,31.3106,31.6618,122700.0],["2024-02-07",31.5601,31.9298,30.7007,31.3476,103700.0],["2024-02-08",31.2274,31.5971,30.904,30.9225,173500.0],["2024-02-09",30.9964,32.0961,30.3772,32.0869,141800.0],["2024-02-12",31.9668,33.5378,31.9668,33.4824,177200.0],["2024-02-13",31.939,33.2236,31.3383,31.8651,235200.0],["2024-02-14",32.2533,32.6137,31.5047,31.9668,94500.0],["2024-02-15",32.2717,33.3622,32.1701,33.2051,108700.0],["2024-02-16",32.78,33.2144,32.4935,32.5305,85000.0],["2024-02-20",32.0314,32.8355,31.8096,32.2995,121400.0],["2024-02-21",32.1146,32.1701,31.4307,31.6156,77700.0],["2024-02-22",31.4677,31.7357,30.9132,31.1073,89200.0],["2024-02-23",31.1905,31.7172,30.8208,31.3753,79600.0],["2024-02-26",31.3014,31.3938,30.3587,30.7746,91300.0],["2024-02-27",31.2089,31.5509,30.6452,30.904,72500.0],["2024-02-28",30.599,30.8578,30.3033,30.5528,85800.0],["2024-02-29",31.3106,31.6341,30.7561,30.8763,89800.0],["2024-03-01",30.6914,30.7654,30.063,30.562,110700.0],["2024-03-04",32.2902,34.5544,31.6248,32.475,524000.0],["2024-03-05",32.1146,33.9537,32.1146,33.5194,209300.0],["2024-03-06",33.5194,33.5194,31.477,32.2995,467100.0],["2024-03-07",32.9525,33.6616,32.4954,32.8686,99000.0],["2024-03-08",33.559,33.6523,32.7566,33.0178,76500.0],["2024-03-11",32.9059,33.1018,32.5327,32.598,67200.0],["2024-03-12",32.4301,32.4301,31.861,32.2901,182600.0],["2024-03-13",32.1129,32.9619,32.1129,32.4301,141400.0],["2024-03-14",32.2155,32.2155,31.0493,31.1799,122200.0],["2024-03-15",31.1706,32.2435,31.1706,32.1782,359100.0],["2024-03-18",32.1222,32.1595,31.2172,31.3105,116700.0],["2024-03-19",31.3478,31.805,31.3478,31.4131,100800.0],["2024-03-20",31.0866,33.363,31.0866,32.8872,104500.0],["2024-03-21",33.0085,33.5496,32.9152,33.3724,131600.0],["2024-03-22",33.447,33.5776,32.6167,32.626,126600.0],["2024-03-25",32.8499,33.363,32.5514,32.71,50800.0],["2024-03-26",32.9619,33.2604,32.3741,32.7286,67400.0],["2024-03-27",32.8313,34.1747,32.8313,34.1747,77700.0],["2024-03-28",34.1747,34.5852,34.0161,34.3147,150000.0],["2024-04-01",34.2867,34.2867,32.7659,33.1951,115300.0],["2024-04-02",32.8872,33.0085,32.0289,32.2715,118000.0],["2024-04-03",31.8796,32.2808,31.8143,31.9263,86200.0],["2024-04-04",32.3741,32.8219,32.0102,32.0755,67600.0],["2024-04-05",31.9729,31.9729,31.637,31.7957,101000.0],["2024-04-08",31.9822,32.2995,31.8983,32.1315,51600.0],["2024-04-09",32.1782,32.4767,32.0942,32.1782,74200.0],["2024-04-10",31.1426,31.1706,29.8457,30.2376,96100.0],["2024-04-11",30.5455,30.5455,29.8178,30.2749,103100.0],["2024-04-12",30.3402,30.5268,30.0417,30.4335,62800.0],["2024-04-15",30.3122,30.6854,30.051,30.3589,71600.0],["2024-04-16",30.1536,30.1816,29.6778,29.8831,67600.0],["2024-04-17",29.9204,30.2376,29.6032,29.6405,118900.0],["2024-04-18",29.6592,30.4522,29.6592,29.9204,170600.0],["2024-04-19",29.7151,31.3665,29.7151,31.3292,193900.0],["2024-04-22",31.3198,31.9916,31.1146,31.8796,103300.0],["2024-04-23",31.721,32.8219,31.6091,32.542,97200.0],["2024-04-24",32.1035,32.5514,31.9076,32.4674,76200.0],["2024-04-25",32.1409,32.1688,31.4971,31.9449,104300.0],["2024-04-26",31.6837,32.3648,31.3945,31.5811,120700.0],["2024-04-29",31.749,32.6447,31.749,32.4487,128200.0],["2024-04-30",32.1222,32.6353,32.1129,32.4394,123900.0],["2024-05-01",32.6167,33.8948,32.2995,33.2977,137600.0],["2024-05-02",33.4937,34.7438,33.475,34.6879,185000.0],["2024-05-03",34.9864,35.3596,34.6785,34.9584,139100.0],["2024-05-06",35.3503,35.3596,34.5106,34.6599,95000.0],["2024-05-07",35.0051,35.257,34.7345,34.7812,151800.0],["2024-05-08",34.296,35.117,34.296,35.0517,55900.0],["2024-05-09",35.229,35.6768,35.1917,35.4809,143400.0],["2024-05-10",35.4249,35.5369,34.8185,35.3969,68200.0],["2024-05-13",35.6582,36.0313,34.8465,35.1264,127600.0],["2024-05-14",35.6395,35.6395,35.1543,35.5462,82900.0],["2024-05-15",35.8727,36.2459,35.4249,35.7888,87100.0],["2024-05-16",35.5835,35.938,35.4622,35.8727,71800.0],["2024-05-17",35.994,36.2926,35.8727,36.1433,80200.0],["2024-05-20",36.0313,36.5258,35.7701,35.9287,108000.0],["2024-05-21",35.8914,36.3206,35.8541,36.1153,61200.0],["2024-05-22",35.938,36.106,34.9957,35.3409,118500.0],["2024-05-23",35.3503,35.3503,34.5666,34.6785,124900.0],["2024-05-24",34.9398,35.2476,34.6132,35.1823,93300.0],["2024-05-28",35.4249,35.6395,34.8931,35.0424,92700.0],["2024-05-29",34.4453,34.4453,33.8855,33.9415,103500.0],["2024-05-30",34.352,34.9864,34.2307,34.7438,64400.0],["2024-05-31",34.9584,35.5275,34.9584,35.5275,197800.0],["2024-06-03",35.8727,35.8727,34.8371,34.8371,87800.0],["2024-06-04",34.5759,34.8558,34.0908,34.1094,91400.0],["2024-06-05",34.352,34.8838,33.8855,34.8838,81700.0],["2024-06-06",34.7065,34.9398,33.9415,34.6412,85500.0],["2024-06-07",34.3776,34.6036,33.8787,34.4529,70900.0],["2024-06-10",34.1894,34.1894,33.5399,33.8505,90500.0],["2024-06-11",33.5304,34.0952,33.2198,33.7375,82600.0],["2024-06-12",35.0554,36.2321,34.8107,35.5826,180900.0],["2024-06-13",35.4131,35.4131,34.34,34.8107,87300.0],["2024-06-14",34.4247,34.7354,34.0482,34.1611,74500.0],["2024-06-17",34.0199,35.1495,33.8411,35.0836,66900.0],["2024-06-18",35.1119,35.5355,34.886,34.9707,93900.0],["2024-06-20",34.6506,35.2248,34.6506,34.8954,99000.0],["2024-06-21",35.1966,35.3943,34.5941,34.6883,290800.0],["2024-06-24",34.886,35.5449,34.5659,35.1495,84300.0],["2024-06-25",34.8295,35.0931,34.3871,34.4529,109300.0],["2024-06-26",34.1894,35.2625,33.9258,35.1119,83700.0],["2024-06-27",35.2907,35.8932,35.0836,35.8932,82400.0],["2024-06-28",36.2415,37.4558,36.1568,37.2487,443700.0],["2024-07-01",37.0134,37.3334,36.6274,36.7028,135800.0],["2024-07-02",36.6557,37.3711,36.6557,37.2487,60900.0],["2024-07-03",37.2205,37.2205,36.1756,36.185,58200.0],["2024-07-05",36.0626,36.3733,35.4131,35.5355,76800.0],["2024-07-08",35.865,36.2509,35.7896,36.1756,91000.0],["2024-07-09",36.0438,36.7122,35.912,36.7028,74700.0],["2024-07-10",36.7027,37.4464,36.6839,37.4276,59800.0],["2024-07-11",37.9547,39.7715,37.6629,39.1314,233200.0],["2024-07-12",39.442,39.6491,38.4819,39.1314,186400.0],["2024-07-15",39.8751,41.0047,37.2017,40.4587,165500.0],["2024-07-16",41.08,43.0191,40.1292,42.9438,131900.0],["2024-07-17",42.3978,43.518,42.3978,43.0003,169300.0],["2024-07-18",42.5579,43.6498,41.7577,42.0119,186700.0],["2024-07-19",42.0966,42.7085,41.7577,41.9648,139700.0],["2024-07-22",41.8048,43.1321,41.0141,42.7555,147600.0],["2024-07-23",42.4355,44.5817,42.4355,44.177,218000.0],["2024-07-24",43.8757,44.5064,43.2356,43.2733,192800.0],["2024-07-25",44.3652,45.9373,43.5557,45.1371,258300.0],["2024-07-26",44.3841,45.8243,44.1675,44.8265,192600.0],["2024-07-29",45.1936,45.1936,43.7439,44.0922,221300.0],["2024-07-30",44.0546,44.4217,43.6498,44.0075,148700.0],["2024-07-31",43.951,45.0336,43.358,43.8004,190700.0],["2024-08-01",43.7345,44.1299,41.2776,41.6448,179800.0],["2024-08-02",39.9974,40.7505,39.3667,40.2328,180600.0],["2024-08-05",38.1336,39.4609,37.3805,38.9714,187200.0],["2024-08-06",38.9149,39.6209,38.576,38.9808,167800.0],["2024-08-07",39.6397,39.9598,38.7549,38.8019,136400.0],["2024-08-08",39.4985,39.8845,39.0373,39.5268,69800.0],["2024-08-09",39.5927,40.1575,38.6701,39.1596,213600.0],["2024-08-12",39.6209,39.988,38.416,39.0937,112700.0],["2024-08-13",39.442,39.442,38.5195,39.1314,126300.0],["2024-08-14",39.4326,39.4326,38.3783,38.7643,60200.0],["2024-08-15",39.8374,40.5152,39.6209,40.0257,89400.0],["2024-08-16",39.8751,41.0329,39.8751,40.6187,73200.0],["2024-08-19",40.6375,41.1741,40.5622,41.1553,60300.0],["2024-08-20",41.1176,41.1176,40.0351,40.1951,56700.0],["2024-08-21",40.694,40.694,39.7433,40.2798,77900.0],["2024-08-22",40.2892,40.6469,39.9504,40.2798,44200.0],["2024-08-23",40.6846,43.1038,40.1292,42.2284,244100.0],["2024-08-26",43.0097,43.0097,42.106,42.3884,109800.0],["2024-08-27",42.1625,42.2378,41.6448,42.1343,75600.0],["2024-08-28",41.833,42.7838,41.6354,42.4261,224800.0],["2024-08-29",42.925,42.925,41.9836,42.5767,86400.0],["2024-08-30",42.6614,43.1321,42.1437,42.7932,83900.0],["2024-09-03",42.4449,42.8591,41.9554,42.2755,81000.0],["2024-09-04",42.2566,42.4637,41.6918,41.8801,56500.0],["2024-09-05",42.2378,42.379,41.3247,41.5036,46900.0],["2024-09-06",41.7407,42.0821,40.3654,40.4129,95900.0],["2024-09-09",40.5836,40.963,40.2137,40.2706,95500.0],["2024-09-10",40.4793,40.8397,39.6067,40.5077,87600.0],["2024-09-11",40.0335,40.0335,38.9333,39.5593,77400.0],["2024-09-12",39.8723,40.5741,39.2937,39.711,70700.0],["2024-09-13",40.1852,40.9345,39.5782,40.9345,84600.0],["2024-09-16",41.1716,41.57,40.5077,41.1052,68200.0],["2024-09-17",41.6174,42.2718,41.0578,41.2001,111000.0],["2024-09-18",41.1147,42.9167,40.631,41.4751,87300.0],["2024-09-19",42.5374,43.0116,41.6174,42.746,110200.0],["2024-09-20",42.4141,42.8883,41.2096,41.3139,446600.0],["2024-09-23",41.4941,41.8166,40.8492,41.0009,87700.0],["2024-09-24",41.0293,41.0673,40.005,40.1189,107100.0],["2024-09-25",40.356,40.3844,39.3601,39.5308,89400.0],["2024-09-26",40.1568,41.3139,39.5593,39.6541,83800.0],["2024-09-27",40.1852,40.5362,39.6731,39.9197,93300.0],["2024-09-30",39.7205,40.7258,39.7205,40.4508,53900.0],["2024-10-01",40.2422,40.2422,38.6298,38.7721,111100.0],["2024-10-02",38.7436,39.2653,38.3642,38.5634,78000.0],["2024-10-03",38.2409,38.7721,37.9944,38.7436,74900.0],["2024-10-04",39.6636,39.6636,38.9049,39.1894,130200.0],["2024-10-07",38.9333,39.7015,38.7057,39.142,144900.0],["2024-10-08",39.2368,39.8248,39.104,39.3791,155200.0],["2024-10-09",39.4455,40.1758,39.3222,39.8153,71900.0],["2024-10-10",39.4075,39.9197,39.123,39.749,82400.0],["2024-10-11",39.8817,41.5984,39.8817,41.3423,79300.0],["2024-10-14",41.2854,42.8598,40.9155,41.826,54400.0],["2024-10-15",41.9873,43.5522,41.8545,42.727,114400.0],["2024-10-16",43.3246,44.0359,42.6607,43.5048,93200.0],["2024-10-17",43.5617,43.5617,42.9547,43.3435,65700.0],["2024-10-18",43.4099,43.4099,42.4425,42.5374,90800.0],["2024-10-21",42.5374,42.7081,40.7638,41.0293,143500.0],["2024-10-22",40.963,41.8924,40.5931,41.4277,95200.0],["2024-10-23",41.1337,41.532,40.8776,41.4182,72300.0],["2024-10-24",41.5225,41.9114,41.0578,41.7027,75400.0],["2024-10-25",41.8545,41.8545,39.9956,40.043,71600.0],["2024-10-28",40.4603,41.845,40.3749,41.6364,66900.0],["2024-10-29",41.2475,41.5889,41.0294,41.1906,71200.0],["2024-10-30",40.9914,42.2908,40.9914,41.3898,79300.0],["2024-10-31",41.3613,41.4656,40.5172,40.5267,106800.0],["2024-11-01",40.8966,41.1716,40.3654,40.7164,53500.0],["2024-11-04",40.6026,40.7638,40.0714,40.4318,65600.0],["2024-11-05",40.4982,41.4656,40.337,41.4561,98600.0],["2024-11-06",44.1023,48.0193,43.9316,46.8907,381700.0],["2024-11-07",46.3311,46.3311,44.273,44.5196,125100.0],["2024-11-08",44.8136,45.1361,44.1782,44.9085,77900.0],["2024-11-11",45.6388,46.9191,44.5386,46.3975,108900.0],["2024-11-12",45.4775,46.7958,45.4775,45.8853,126600.0],["2024-11-13",46.4734,46.7484,45.3732,45.3732,157600.0],["2024-11-14",45.7431,45.7431,44.7093,45.155,80300.0],["2024-11-15",45.4016,45.7241,44.6524,45.1361,80300.0],["2024-11-18",45.174,45.6008,45.0887,45.1645,64100.0],["2024-11-19",44.3109,45.2499,43.3056,44.5955,142200.0],["2024-11-20",44.4532,44.88,43.8462,44.1213,107800.0],["2024-11-21",44.3678,45.2878,44.292,44.9843,130500.0],["2024-11-22",45.0981,46.5398,45.0981,46.426,142800.0],["2024-11-25",46.9191,48.4271,46.9191,47.0614,179900.0],["2024-11-26",46.5398,46.8527,46.0181,46.0561,177600.0],["2024-11-27",46.5872,46.9381,46.3121,46.3596,115800.0],["2024-11-29",46.5872,46.5872,45.8095,45.8474,109700.0],["2024-12-02",46.0371,46.5018,45.3827,45.9138,94700.0],["2024-12-03",45.8569,46.0845,45.3068,45.3732,81900.0],["2024-12-04",45.468,46.1604,45.0128,46.0466,91500.0],["2024-12-05",46.1035,46.6251,46.0086,46.3311,170200.0],["2024-12-06",46.7417,46.7417,45.7677,46.207,114000.0],["2024-12-09",46.5698,46.5698,45.825,45.9396,139000.0],["2024-12-10",46.1783,47.095,45.6436,46.3502,134600.0],["2024-12-11",46.9995,47.4674,46.5985,46.7608,179500.0],["2024-12-12",46.6462,47.0282,46.1592,46.2261,106300.0],["2024-12-13",46.3025,46.3406,45.4813,45.8728,87600.0],["2024-12-16",45.7295,46.3025,45.5004,46.1306,85100.0],["2024-12-17",45.825,46.2165,44.6314,44.7746,98500.0],["2024-12-18",45.2521,45.3953,41.6522,42.0628,163300.0],["2024-12-19",42.8458,43.3614,41.6808,41.9004,159500.0],["2024-12-20",41.528,43.094,41.2416,42.4447,329700.0],["2024-12-23",42.1773,42.4734,41.9673,42.2633,221100.0],["2024-12-24",42.4161,42.5784,42.0055,42.4829,55500.0],["2024-12-26",42.0914,42.5784,41.9577,42.5402,63100.0],["2024-12-27",42.2442,42.5688,41.614,42.0437,171600.0],["2024-12-30",41.8145,41.8622,41.2129,41.5567,105900.0],["2024-12-31",41.8718,42.1392,41.5662,41.7286,148100.0],["2025-01-02",42.1392,42.1392,40.8978,41.2416,139700.0],["2025-01-03",41.4039,41.7763,40.6782,41.2989,93400.0],["2025-01-06",41.3657,42.0341,41.0888,41.1747,87000.0],["2025-01-07",41.1938,41.8145,39.9525,40.3153,113000.0],["2025-01-08",39.9429,40.5636,39.7137,40.3153,57300.0],["2025-01-10",39.4082,39.4464,38.4151,39.0453,109800.0],["2025-01-13",38.4819,39.666,38.4819,39.5323,95300.0],["2025-01-14",39.9525,40.5827,39.7519,40.5063,97500.0],["2025-01-15",41.5471,41.9386,40.7832,41.3179,105100.0],["2025-01-16",41.2129,41.2416,40.0957,40.7737,82500.0],["2025-01-17",41.0315,41.3561,39.857,41.0124,87000.0],["2025-01-21",41.3275,41.91,39.7328,41.3943,101500.0],["2025-01-22",41.1079,41.1938,40.067,41.0219,111100.0],["2025-01-23",41.2129,42.7503,40.936,42.0532,153600.0],["2025-01-24",41.824,42.2537,41.5567,41.719,90800.0],["2025-01-27",41.9004,43.2182,41.5089,42.3874,101600.0],["2025-01-28",42.0723,42.7216,41.4325,42.3874,127600.0],["2025-01-29",42.1201,42.7789,41.4994,42.1583,76000.0],["2025-01-30",42.4256,43.7434,41.7381,42.0914,61200.0],["2025-01-31",42.0341,42.3015,41.528,41.8909,107200.0],["2025-02-03",40.6782,41.4898,40.3917,41.232,81600.0],["2025-02-04",41.0124,42.2346,41.0124,42.1869,55200.0],["2025-02-05",42.7598,43.3996,42.0055,42.7885,85800.0],["2025-02-06",42.9508,43.0845,42.2728,43.0845,51800.0],["2025-02-07",43.5428,44.3068,41.719,42.2919,70300.0],["2025-02-10",42.4925,42.5593,41.9768,42.1583,86200.0],["2025-02-11",41.7572,42.989,41.7572,42.9699,53100.0],["2025-02-12",42.0628,42.3779,41.7667,41.91,111800.0],["2025-02-13",42.206,42.3874,41.4803,42.3301,71800.0],["2025-02-14",42.5498,42.9985,42.4734,42.8935,128600.0],["2025-02-18",42.9126,42.9699,42.4734,42.8935,85800.0],["2025-02-19",42.3683,43.0367,42.3683,42.8076,73700.0],["2025-02-20",42.5784,42.7503,41.9195,42.5402,88900.0],["2025-02-21",42.9699,42.9699,41.9386,42.0628,289100.0],["2025-02-24",42.397,42.397,41.6617,41.6617,120000.0],["2025-02-25",42.0055,42.2346,41.614,41.6904,111700.0],["2025-02-26",41.614,41.8431,40.9455,41.4039,73600.0],["2025-02-27",41.232,41.6617,41.1365,41.3466,61700.0],["2025-02-28",41.5949,41.9004,41.337,41.7477,93900.0],["2025-03-03",41.7858,42.1678,41.1174,41.3752,89500.0],["2025-03-04",40.9455,41.2798,39.9238,40.0766,100200.0],["2025-03-05",40.1816,41.0219,39.475,39.962,131200.0],["2025-03-06",40.2294,40.2389,39.074,39.9525,103300.0],["2025-03-07",40.0776,40.4722,39.4424,40.1835,99100.0],["2025-03-10",39.452,39.837,38.9226,38.9707,146400.0],["2025-03-11",39.2595,39.375,38.5665,38.5761,140500.0],["2025-03-12",40.0198,40.0198,38.7686,39.1825,134800.0],["2025-03-13",39.375,39.991,39.144,39.1729,86700.0],["2025-03-14",39.6348,40.1065,39.298,39.7118,96900.0],["2025-03-17",39.6156,40.8572,39.1921,39.3461,98000.0],["2025-03-18",39.3557,40.0198,38.9515,39.3076,96300.0],["2025-03-19",39.3557,40.0776,38.7879,39.3942,108500.0],["2025-03-20",39.1055,39.6637,38.9034,38.9515,77000.0],["2025-03-21",39.0477,39.1921,38.4414,38.8745,282800.0],["2025-03-24",39.2691,40.6069,39.2691,39.8947,126600.0],["2025-03-25",40.0872,40.0872,39.3365,39.3461,86500.0],["2025-03-26",39.5771,40.2316,39.1728,39.2113,101200.0],["2025-03-27",39.3076,39.9428,38.8264,39.3269,92700.0],["2025-03-28",39.3076,40.0102,38.143,38.374,101500.0],["2025-03-31",37.9986,38.9804,37.9986,38.4702,140100.0],["2025-04-01",38.1334,38.5087,37.7869,38.1911,107800.0],["2025-04-02",37.7773,38.297,37.7003,38.2489,85500.0],["2025-04-03",36.5453,36.7474,35.6021,35.7368,235200.0],["2025-04-04",34.4375,36.5742,33.9562,34.9283,168300.0],["2025-04-07",33.9466,36.7282,33.9466,34.784,161600.0],["2025-04-08",35.7753,35.9197,34.245,34.8032,177000.0],["2025-04-09",34.2835,37.6425,33.9755,36.4587,254600.0],["2025-04-10",35.7272,36.4009,33.8792,34.553,171500.0],["2025-04-11",34.476,35.9486,34.0525,34.7358,158300.0],["2025-04-14",35.1112,35.6983,33.9273,35.0149,137100.0],["2025-04-15",34.8898,35.9293,34.8802,35.3518,95100.0],["2025-04-16",35.1016,35.7272,34.6396,35.7272,145000.0],["2025-04-17",35.6983,35.9389,34.9379,35.6502,102800.0],["2025-04-21",35.3422,35.6983,34.8994,35.5443,124700.0],["2025-04-22",35.5539,36.8822,34.9957,36.6704,98900.0],["2025-04-23",37.5944,38.143,36.911,37.4211,116000.0],["2025-04-24",37.6618,38.0949,37.1901,37.9505,130200.0],["2025-04-25",37.3153,37.5848,36.5645,37.065,119700.0],["2025-04-28",36.9592,37.3153,36.4202,37.1613,116600.0],["2025-04-29",36.9014,37.5944,36.7667,37.5751,84100.0],["2025-04-30",37.0265,37.3826,36.3817,37.1324,157500.0],["2025-05-01",37.1516,37.9986,36.7667,37.6618,101600.0],["2025-05-02",38.0949,38.3547,37.7869,38.1623,76400.0],["2025-05-05",37.5463,38.3644,37.2671,37.7773,92900.0],["2025-05-06",37.1035,37.989,36.9592,37.6329,77000.0],["2025-05-07",38.0083,38.143,37.5655,37.6618,88000.0],["2025-05-08",38.0853,39.067,37.9698,38.8264,92900.0],["2025-05-09",38.9419,39.298,38.5376,38.759,77000.0],["2025-05-12",39.7022,40.5781,38.8167,39.7407,90800.0],["2025-05-13",40.0872,40.0872,39.1921,39.7118,63400.0],["2025-05-14",39.4712,39.9621,39.144,39.529,97200.0],["2025-05-15",39.5867,40.0391,39.144,39.9621,46300.0],["2025-05-16",39.9621,40.0391,39.4231,39.683,124700.0],["2025-05-19",39.221,39.683,38.8745,39.5097,85000.0],["2025-05-20",39.3942,39.6637,39.3076,39.4905,82700.0],["2025-05-21",38.9804,39.2114,38.4125,38.4895,99200.0],["2025-05-22",38.1238,38.528,38.1238,38.1623,91600.0],["2025-05-23",37.3826,38.0756,37.0939,37.8543,77100.0],["2025-05-27",38.1623,38.759,37.912,38.759,93300.0],["2025-05-28",38.6242,38.9707,38.1815,38.3163,90900.0],["2025-05-29",38.451,38.7397,38.0275,38.6916,77700.0],["2025-05-30",38.5665,38.7686,38.4029,38.4029,119800.0],["2025-06-02",38.2585,38.3355,37.7869,38.1911,78800.0],["2025-06-03",38.0756,38.836,37.989,38.682,101800.0],["2025-06-04",38.6146,38.7686,38.1719,38.22,96600.0],["2025-06-05",38.2585,38.4029,37.9794,38.1719,97900.0],["2025-06-06",38.8319,39.123,38.4922,39.1036,87800.0],["2025-06-09",39.3074,39.4918,38.9871,39.2492,114900.0],["2025-06-10",39.4724,40.0353,39.4239,39.8606,104600.0],["2025-06-11",40.0256,40.0645,39.5695,39.618,121400.0],["2025-06-12",39.2589,39.5695,39.0163,39.521,96000.0],["2025-06-13",38.9386,39.4918,35.2505,38.3466,144800.0],["2025-06-16",38.7348,39.1133,37.5701,37.6769,91900.0],["2025-06-17",37.3372,37.8225,37.2304,37.3857,100300.0],["2025-06-18",37.2693,37.9778,37.1916,37.6381,81600.0],["2025-06-20",37.9681,38.8513,37.7739,37.8807,208900.0],["2025-06-23",37.7254,39.2492,36.8422,39.2201,111500.0],["2025-06-24",39.4239,40.0645,38.5892,39.3851,104000.0],["2025-06-25",39.3268,39.4627,38.958,39.0745,72400.0],["2025-06-26",39.0648,39.948,39.0648,39.8509,80200.0],["2025-06-27",40.0353,40.5303,39.5404,39.9674,384700.0],["2025-06-30",39.9965,40.1227,39.2686,39.2977,101800.0],["2025-07-01",39.2298,41.1224,39.1521,40.5886,63200.0],["2025-07-02",40.6177,41.2777,40.2683,41.1709,83800.0],["2025-07-03",41.4329,41.9279,40.5691,41.695,49600.0],["2025-07-07",41.4038,41.9085,41.0156,41.1321,78300.0],["2025-07-08",41.1127,41.8115,41.1127,41.4718,94500.0],["2025-07-09",41.6659,41.6853,41.1418,41.5882,65100.0],["2025-07-10",41.4718,41.9764,41.4718,41.792,68800.0],["2025-07-11",41.4038,41.5397,40.6177,41.1903,95900.0],["2025-07-14",41.0835,41.8115,40.2392,41.7435,51700.0],["2025-07-15",41.7726,41.7823,38.5213,40.2974,102500.0],["2025-07-16",40.4236,41.0059,39.8606,40.7438,121700.0],["2025-07-17",40.8215,41.5688,40.7341,41.3262,110900.0],["2025-07-18",41.6076,41.7047,40.7827,40.9477,83700.0],["2025-07-21",41.0932,41.5979,40.8021,40.9962,67100.0],["2025-07-22",40.9477,41.365,40.6953,40.7244,92900.0],["2025-07-23",40.9962,40.9962,40.3556,40.7536,81900.0],["2025-07-24",40.8215,41.2485,40.1227,40.7341,90800.0],["2025-07-25",40.8603,41.5882,40.3168,41.5203,128800.0],["2025-07-28",41.8697,42.5005,41.7338,42.2676,117600.0],["2025-07-29",42.6558,42.7141,41.4135,41.4524,112200.0],["2025-07-30",41.5785,41.86,40.4236,40.5497,72000.0],["2025-07-31",40.1615,41.5688,39.7442,39.9092,77300.0],["2025-08-01",39.453,39.453,38.6669,39.0745,95000.0],["2025-08-04",39.2977,39.7442,39.1424,39.7442,73000.0],["2025-08-05",39.783,40.1324,39.191,40.045,97000.0],["2025-08-06",39.9577,40.1712,39.5695,39.9674,79900.0],["2025-08-07",40.2392,40.2392,39.4627,39.6471,63100.0],["2025-08-08",39.9771,40.0548,39.5598,39.9092,58200.0],["2025-08-11",39.9674,40.3459,39.7636,39.9868,59500.0],["2025-08-12",40.3556,41.6756,40.0159,41.6368,98300.0],["2025-08-13",41.9764,42.5879,41.0156,42.452,138100.0],["2025-08-14",41.8212,42.1706,41.3165,42.0735,69600.0],["2025-08-15",42.2191,42.6752,41.3068,41.3262,184300.0],["2025-08-18",41.2679,41.6368,41.0253,41.5591,54800.0],["2025-08-19",41.4718,41.9862,41.4232,41.5494,50800.0],["2025-08-20",41.7047,41.7144,41.3262,41.5203,50700.0],["2025-08-21",41.2679,41.6562,41.2097,41.2874,55400.0],["2025-08-22",41.5688,43.6555,41.2874,43.5585,111600.0],["2025-08-25",43.2867,43.7623,42.9276,43.1314,87900.0],["2025-08-26",43.4226,44.1408,42.8791,43.8787,100600.0],["2025-08-27",43.6361,44.4125,42.8985,44.1893,66200.0],["2025-08-28",44.4805,44.4805,43.0829,44.3252,114900.0],["2025-08-29",44.4514,44.4514,43.9758,44.0825,57100.0],["2025-09-02",43.5779,44.3252,42.9664,44.2475,106700.0],["2025-09-03",43.9855,44.432,43.374,44.0534,59800.0],["2025-09-04",44.267,44.6455,44.102,44.6455,72500.0],["2025-09-05",44.8607,45.2226,43.9314,44.1368,93300.0],["2025-09-08",44.2542,44.5281,43.7064,44.5085,70900.0],["2025-09-09",44.3911,44.577,44.1662,44.5183,100900.0],["2025-09-10",44.44,44.7335,43.1977,44.3227,96800.0],["2025-09-11",44.2933,44.8411,44.0194,44.7335,81300.0],["2025-09-12",44.6553,44.8313,43.7846,44.4107,72100.0],["2025-09-15",44.5379,44.7139,43.8825,44.1075,64100.0],["2025-09-16",44.0194,44.0292,43.3934,43.726,84900.0],["2025-09-17",43.7846,44.9976,43.5694,44.0683,97200.0],["2025-09-18",44.2835,45.5063,43.9705,45.477,107900.0],["2025-09-19",45.3498,45.6432,44.1955,44.2151,344300.0],["2025-09-22",44.1662,44.6063,43.814,44.1564,81100.0],["2025-09-23",44.1955,44.7922,43.814,43.902,78900.0],["2025-09-24",43.9705,44.3227,43.6379,43.9705,63100.0],["2025-09-25",43.7749,43.9999,43.5107,43.7357,66900.0],["2025-09-26",43.9314,44.0781,43.677,43.902,71700.0],["2025-09-29",43.9803,44.7139,43.3836,43.589,69200.0],["2025-09-30",43.3542,43.5303,43.0021,43.4423,90500.0],["2025-10-01",43.1977,43.2466,42.6304,42.6988,98900.0],["2025-10-02",42.5619,42.8945,42.3662,42.6891,65700.0],["2025-10-03",42.8651,43.4227,42.8554,43.0803,58000.0],["2025-10-06",43.4031,43.8727,43.0999,43.5107,96300.0],["2025-10-07",43.6575,43.9999,42.7282,42.7967,72500.0],["2025-10-08",43.0999,43.0999,42.4543,42.6597,48400.0],["2025-10-09",42.4738,42.513,41.9652,42.0043,66600.0],["2025-10-10",42.1315,42.513,40.7718,40.7815,102000.0],["2025-10-13",41.4076,41.4076,40.7033,41.3391,84200.0],["2025-10-14",41.0554,43.1195,41.0554,42.8945,102400.0],["2025-10-15",43.0803,43.1097,41.7402,42.0043,59000.0],["2025-10-16",41.8087,41.8087,39.5588,39.8522,110400.0],["2025-10-17",40.2435,40.4979,39.9403,40.2729,88900.0],["2025-10-20",40.5663,41.4272,40.1359,41.388,72400.0],["2025-10-21",41.2413,41.5739,41.0457,41.4076,49100.0],["2025-10-22",41.4859,42.0337,41.4859,41.6326,64200.0],["2025-10-23",41.975,42.3076,41.0652,42.1119,79200.0],["2025-10-24",42.7771,43.364,42.1119,42.3173,75700.0],["2025-10-27",42.7967,43.2564,42.5815,42.7967,88100.0],["2025-10-28",42.5325,43.3738,42.4054,43.2955,116000.0],["2025-10-29",43.0021,43.6868,42.1413,43.0999,319200.0],["2025-10-30",42.9923,43.5988,42.6304,42.9043,160700.0],["2025-10-31",42.7477,43.501,42.2782,43.2662,166000.0],["2025-11-03",43.5597,44.0194,42.5717,43.9216,129800.0],["2025-11-04",43.6086,43.902,43.0021,43.4325,100500.0],["2025-11-05",43.6379,44.5476,43.2271,44.4792,149000.0],["2025-11-06",44.264,44.44,43.6379,43.7064,70100.0],["2025-11-07",43.726,44.1564,43.5988,43.9216,75300.0],["2025-11-10",44.127,44.4596,43.7162,44.1857,64500.0],["2025-11-11",44.3814,44.8509,44.1466,44.4987,76000.0],["2025-11-12",44.489,45.0759,44.489,44.6846,106200.0],["2025-11-13",44.5183,44.8509,43.8727,44.0194,203400.0],["2025-11-14",43.814,44.8802,43.4912,44.7433,140500.0],["2025-11-17",44.5477,44.5966,43.5792,43.6086,184300.0],["2025-11-18",43.5107,44.2542,43.4129,43.8923,103600.0],["2025-11-19",43.7455,44.4596,43.7455,44.2346,141900.0],["2025-11-20",44.7629,45.1737,44.0292,44.1172,130100.0],["2025-11-21",44.2248,45.8291,43.9607,45.6432,268800.0],["2025-11-24",45.5356,45.9171,45.0857,45.8389,108600.0],["2025-11-25",46.1226,48.0203,46.0834,47.7757,157000.0],["2025-11-26",47.5899,47.717,47.1888,47.3551,133300.0],["2025-11-28",47.1888,47.2573,46.416,47.0519,144000.0],["2025-12-01",46.8171,47.5018,46.8171,47.2377,114300.0],["2025-12-02",47.5605,47.7953,47.0519,47.5018,142800.0],["2025-12-03",47.7366,48.4996,47.6192,48.3333,178100.0],["2025-12-04",48.1475,48.4507,47.5312,47.6681,99400.0],["2025-12-05",47.4119,47.5696,47.0374,47.1261,109900.0],["2025-12-08",47.2542,47.7174,46.9192,47.3922,116800.0],["2025-12-09",47.1852,48.1609,47.1852,47.4612,109600.0],["2025-12-10",47.4415,49.5701,47.4415,49.0774,238600.0],["2025-12-11",49.1464,49.5504,48.6635,49.1464,162100.0],["2025-12-12",49.2745,49.3533,48.5255,48.6142,165800.0],["2025-12-15",48.9986,49.4617,48.2594,49.2548,202800.0],["2025-12-16",49.3829,49.4617,48.8901,48.9788,128500.0],["2025-12-17",48.8901,49.5406,48.8901,49.0183,116900.0],["2025-12-18",49.4716,49.8756,48.9986,49.58,137500.0],["2025-12-19",49.4322,49.8658,48.4762,49.0183,328100.0],["2025-12-22",49.0183,49.3632,48.0722,48.2003,109300.0],["2025-12-23",47.9244,48.5846,47.9244,48.0426,104900.0],["2025-12-24",47.9539,48.3777,47.6583,47.7076,43800.0],["2025-12-26",47.6681,47.9638,47.3331,47.609,67300.0],["2025-12-29",47.3528,47.6484,47.1557,47.2345,75700.0],["2025-12-30",47.2739,47.3035,46.3771,46.456,114700.0],["2025-12-31",46.5644,46.7911,46.0815,46.6826,175600.0],["2026-01-02",46.7418,46.8797,45.9337,46.4658,184500.0],["2026-01-05",46.3279,47.5992,46.3279,46.8797,113800.0],["2026-01-06",46.6629,47.4612,46.2983,47.3626,106000.0],["2026-01-07",47.2148,47.8455,46.6629,47.2542,110000.0],["2026-01-08",46.9093,48.5452,46.9093,48.1707,88400.0],["2026-01-09",48.1904,48.4467,47.54,47.5597,63600.0],["2026-01-12",47.2641,47.5992,45.3818,47.3035,132100.0],["2026-01-13",47.4513,48.1707,46.9487,47.3922,101500.0],["2026-01-14",47.3626,48.0623,47.1754,48.0328,72600.0],["2026-01-15",47.8554,49.3927,47.8554,49.1956,74600.0],["2026-01-16",49.1365,49.4322,48.3777,48.5058,139300.0],["2026-01-20",47.7864,48.4762,47.7864,47.8455,66300.0],["2026-01-21",48.2299,50.1122,48.2299,49.8756,150300.0],["2026-01-22",50.0826,51.2947,49.4026,50.7429,164500.0],["2026-01-23",50.7133,50.7133,49.0971,49.2548,107900.0],["2026-01-26",49.4026,49.8362,48.1215,48.762,92400.0],["2026-01-27",48.9296,49.2449,48.2102,48.3481,83500.0],["2026-01-28",48.5058,48.8803,47.816,48.1215,163700.0],["2026-01-29",48.3875,48.9986,48.2003,48.7522,177200.0],["2026-01-30",48.5748,49.3336,48.2791,49.0971,222100.0],["2026-02-02",49.107,50.7527,48.5649,50.2994,168600.0],["2026-02-03",50.1023,51.4229,49.8362,51.1666,193900.0],["2026-02-04",51.4229,52.4083,50.6837,51.4327,184600.0],["2026-02-05",51.4327,52.1127,50.7133,51.206,114400.0],["2026-02-06",51.4229,52.231,51.3145,51.4721,213900.0],["2026-02-09",51.4623,52.0141,51.0582,51.4031,82600.0],["2026-02-10",51.3243,51.7481,50.4669,50.7429,95900.0],["2026-02-11",51.2159,51.9747,49.6293,49.9052,118300.0],["2026-02-12",50.3979,50.6936,48.5846,49.2252,251400.0],["2026-02-13",49.0281,49.9446,48.762,49.5701,156700.0],["2026-02-17",49.6884,50.5261,49.6391,50.2698,232400.0],["2026-02-18",50.329,51.5608,49.5997,49.8362,128400.0],["2026-02-19",49.511,49.8362,48.4861,49.4913,152000.0],["2026-02-20",49.5603,49.9348,49.2055,49.7377,131000.0],["2026-02-23",49.7377,49.8165,48.0722,48.3383,209900.0],["2026-02-24",48.6044,49.0675,48.1313,48.5058,176700.0],["2026-02-25",48.5058,49.2252,48.2102,48.9493,110400.0],["2026-02-26",49.0084,49.7869,48.7522,49.0478,171700.0],["2026-02-27",48.1904,50.7429,46.8009,47.0867,220600.0],["2026-03-02",46.4461,47.7568,46.4461,47.6583,339500.0],["2026-03-03",46.6137,48.2397,46.1998,47.5992,165100.0],["2026-03-04",48.1116,48.7128,47.609,48.3678,139000.0],["2026-03-05",47.8258,47.8455,47.2739,47.54,160200.0],["2026-03-06",46.3783,46.9344,45.6039,46.9145,194300.0],["2026-03-09",46.0507,47.2124,45.2166,46.9145,227600.0],["2026-03-10",46.5173,47.9471,46.3684,46.9939,211900.0],["2026-03-11",46.5372,46.8748,46.14,46.6166,221400.0],["2026-03-12",45.7429,47.123,45.7429,47.0535,150600.0],["2026-03-13",47.262,47.5102,46.3883,46.9939,169800.0],["2026-03-16",47.3712,47.4308,46.6464,46.7457,112800.0],["2026-03-17",47.0535,47.4507,46.2493,46.3188,136100.0],["2026-03-18",46.1301,46.1301,45.3854,45.6237,150800.0],["2026-03-19",45.3755,46.4776,45.0478,46.3088,129700.0],["2026-03-20",46.3088,46.7159,45.2266,45.7528,442100.0],["2026-03-23",46.9641,47.55,46.0606,46.8053,188900.0],["2026-03-24",46.3088,47.2719,46.2691,46.8748,211200.0],["2026-03-25",47.2322,47.5897,46.4975,47.0734,133200.0],["2026-03-26",46.7755,47.0535,46.5471,46.9443,100500.0],["2026-03-27",46.6266,46.6762,46.1202,46.1797,129700.0],["2026-03-30",46.6464,46.9443,46.1798,46.7556,138600.0],["2026-03-31",47.3514,47.8875,46.7755,47.2024,130000.0],["2026-04-01",47.1727,47.9074,47.1727,47.5698,116400.0],["2026-04-02",46.9939,47.8081,46.9939,47.7485,81500.0],["2026-04-06",47.689,48.5429,47.6195,48.3939,108100.0],["2026-04-07",48.096,48.7315,47.9968,48.5925,88300.0],["2026-04-08",49.5159,50.5386,49.5159,49.8038,143800.0],["2026-04-09",49.4563,50.9953,49.2478,50.6279,139100.0],["2026-04-10",50.4691,50.4691,49.5556,49.9131,69200.0],["2026-04-13",49.6648,49.8237,49.3868,49.7542,100300.0],["2026-04-14",49.645,50.2407,48.9003,50.1216,140200.0],["2026-04-15",50.1216,50.1216,49.5258,49.8436,74400.0],["2026-04-16",49.5755,49.8038,48.9797,49.1287,108000.0],["2026-04-17",49.6549,50.757,49.6053,49.9428,301000.0],["2026-04-20",49.7343,50.34,49.5655,49.645,124400.0],["2026-04-21",49.6152,49.8634,48.9499,49.0492,141600.0],["2026-04-22",49.1882,49.7145,48.5826,49.0095,91400.0],["2026-04-23",48.9003,50.4591,48.8308,50.3201,130600.0],["2026-04-24",50.4591,50.479,48.7216,48.9797,155700.0],["2026-04-27",49.3173,50.4095,49.2081,50.2308,125400.0],["2026-04-28",50.2904,51.0648,50.2904,50.5584,126800.0],["2026-04-29",50.2606,50.3599,49.2975,49.7443,104500.0],["2026-04-30",49.2875,50.3301,49.2875,49.9131,112800.0],["2026-05-01",49.7443,50.5783,49.367,50.2506,81400.0],["2026-05-04",49.9528,50.4889,49.6053,49.7145,120200.0],["2026-05-05",49.7939,50.5584,49.7939,50.0322,74300.0],["2026-05-06",50.2308,50.757,50.1911,50.4393,81500.0],["2026-05-07",50.5386,50.9556,50.3797,50.4591,88200.0],["2026-05-08",50.3698,50.8265,50.3698,50.5882,67700.0],["2026-05-11",50.4989,50.6279,49.6946,49.8038,107100.0],["2026-05-12",49.923,50.1811,48.94,49.6053,88100.0],["2026-05-13",49.367,49.4662,48.8705,48.9301,91100.0],["2026-05-14",49.1485,49.8634,49.0691,49.1882,68800.0],["2026-05-15",49.1287,49.1287,48.2748,48.4535,86800.0],["2026-05-18",48.8705,49.3471,48.6024,49.2875,90600.0],["2026-05-19",49.2379,49.5358,48.8507,49.079,69700.0],["2026-05-20",49.0492,50.3896,48.9499,50.2407,148200.0],["2026-05-21",49.8237,50.5386,49.5358,50.4393,141900.0],["2026-05-22",50.6081,50.9457,50.2308,50.3201,90000.0],["2026-05-26",50.4194,51.1145,49.8038,50.9556,120900.0],["2026-05-27",50.8861,51.0549,50.062,50.2308,77900.0],["2026-05-28",50.2308,50.2308,49.5358,49.923,118800.0],["2026-05-29",49.8436,50.7967,49.8436,50.4393,175400.0],["2026-06-01",50.1116,50.3201,48.9599,49.357,120700.0],["2026-06-02",49.0989,50.3996,49.0989,50.3102,88900.0],["2026-06-03",50.2606,50.2606,48.8308,48.9003,112900.0],["2026-06-04",49.5457,50.4889,49.5258,50.34,109100.0],["2026-06-05",50.29,51.17,50.29,50.69,112700.0],["2026-06-08",50.69,51.33,49.72,50.69,134300.0],["2026-06-09",50.81,52.0,50.81,51.31,172000.0],["2026-06-10",51.55,52.37,51.55,52.31,191300.0],["2026-06-11",52.58,52.67,51.7,52.04,149300.0],["2026-06-12",51.68,52.79,51.68,52.64,140000.0],["2026-06-15",53.0,53.0,51.47,51.67,94000.0],["2026-06-16",51.99,52.54,51.47,51.61,142700.0],["2026-06-17",51.61,51.96,50.31,50.9,179500.0],["2026-06-18",51.41,51.97,50.98,51.4,216400.0],["2026-06-22",51.39,52.14,51.23,51.56,152800.0],["2026-06-23",51.61,52.78,51.59,52.67,137600.0],["2026-06-24",52.67,53.47,52.67,53.22,187100.0],["2026-06-25",52.95,53.6,52.92,53.55,174200.0],["2026-06-26",53.78,54.17,52.97,53.91,763400.0],["2026-06-29",53.7,53.8,53.06,53.25,211700.0],["2026-06-30",53.25,54.02,52.93,53.85,283400.0],["2026-07-01",54.03,55.0,53.68,54.96,237700.0],["2026-07-02",55.03,55.32,53.92,54.54,211800.0],["2026-07-06",54.31,54.81,53.71,54.13,131232.56613],["2026-07-07",54.4,54.73,53.67,53.72,151811.05758],["2026-07-08",53.55,53.55,52.13,52.43,191263.60108],["2026-07-09",52.61,53.46,52.41,53.25,181167.127523],["2026-07-10",53.25,53.74,53.11,53.64,110304.70241],["2026-07-13",56.12,60.42,56.12,60.07,3203460.13637],["2026-07-14",58.89,59.9125,58.521,58.81,2014967.603103],["2026-07-15",59.43,59.93,58.59,59.43,760364.185672],["2026-07-16",59.52,61.71,59.305,61.62,470384.698817],["2026-07-17",61.2,61.5,60.25,60.52,639591.726441],["2026-07-20",60.61,60.61,59.61,59.8,465280.647141],["2026-07-21",59.59,60.07,59.38,60.04,507634.792235],["2026-07-22",59.83,60.045,59.24,59.49,488020.450939],["2026-07-23",59,59.29,58.34,59.28,411905.751822],["2026-07-24",59.17,59.87,58.07,58.12,730425.081222],["2026-07-27",57.9,58.56,57.47,57.57,340829.804081],["2026-07-28",57.94,58.1,57.36,58.02,292533.717565],["2026-07-29",57.87,58.74,57.7,57.91,293785.313596],["2026-07-30",58.1,58.41,57.86,57.94,214782.144387],["2026-07-31",57.89,58.39,57.42,57.54,213661.841543],["2026-08-03",58.52,58.79,57.94,58.04,254852.138906],["2026-08-04",57.97,59.01,57.75,58.63,274747.008641],["2026-08-05",58.97,58.97,57.75,57.78,222309.173677],["2026-08-06",58.74,58.78,57.41,57.54,267599.460478],["2026-08-07",57.4,57.7963,56.905,57.27,178220.6755],["2026-08-10",57.21,57.21,56.6,56.69,45857.481288],["2026-08-11",57.04,57.55,57.015,57.12,205434.090017],["2026-08-12",56.8,57.72,56.8,57.6,212470.257911],["2026-08-13",58.1,58.35,57.85,58.05,130914.95447],["2026-08-14",58.09,58.38,57.48,57.57,167207.68891],["2026-08-17",57.57,57.85,57.19,57.46,366752.877495],["2026-08-18",57.65,57.82,56.61,56.7,284348.2811],["2026-08-19",56.95,56.96,55.68,55.79,266239.316557],["2026-08-20",55.56,55.99,55.42,55.68,184691.26338],["2026-08-21",56.01,56.13,55.02,55.07,191441.09748],["2026-08-24",55.4,55.4,54.33,54.52,283699.683868],["2026-08-25",54.52,54.58,53.56,53.88,243729.16884],["2026-08-26",53.96,54.37,53.96,54.15,202852.595903],["2026-08-27",53.82,54.015,53.25,53.87,216018.410485],["2026-08-28",54.07,54.26,53.71,53.81,150730.672581],["2026-08-31",53.82,53.99,53.23,53.38,220126.329858],["2026-09-01",53.31,53.71,52.54,52.7,241568.27526],["2026-09-02",53.1,54.28,53.02,53.83,205779.761691],["2026-09-03",54.28,54.45,53.845,54.31,228165.779896],["2026-09-04",54.04,54.68,54.04,54.4,219343.940179],["2026-09-08",54.35,54.44,53.93,53.97,187782.096778],["2026-09-09",53.5,53.89,52.945,53.54,209532.247031],["2026-09-10",53.35,53.97,52.84,53.67,228603.816209],["2026-09-11",53.89,54.01,53.06,53.53,341997.815985],["2026-09-14",53.53,54.03,53.369,53.64,237613.741172]]}