{"t":"THFF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-03-03",3.0593,3.0593,3.0593,3.0593,926.0],["1992-03-04",2.8043,2.8043,2.8043,2.8043,2315.0],["1992-03-05",2.8043,2.8043,2.8043,2.8043,0.0],["1992-03-06",2.7193,2.8468,2.7193,2.8468,4631.0],["1992-03-09",2.8468,2.8468,2.8468,2.8468,0.0],["1992-03-10",2.8468,2.8468,2.8468,2.8468,0.0],["1992-03-11",2.9318,2.9318,2.9318,2.9318,926.0],["1992-03-12",2.9318,2.9318,2.9318,2.9318,0.0],["1992-03-13",2.9318,2.9318,2.9318,2.9318,0.0],["1992-03-16",2.9318,2.9318,2.9318,2.9318,0.0],["1992-03-17",3.0593,3.0593,3.0593,3.0593,4631.0],["1992-03-18",3.0593,3.1442,3.0593,3.1442,1389.0],["1992-03-19",3.1442,3.1442,3.1442,3.1442,0.0],["1992-03-20",3.1442,3.1442,3.1442,3.1442,0.0],["1992-03-23",3.1442,3.1442,3.1442,3.1442,0.0],["1992-03-24",3.1442,3.1442,3.1442,3.1442,0.0],["1992-03-25",3.1442,3.1442,3.1442,3.1442,0.0],["1992-03-26",3.1442,3.1442,3.1442,3.1442,0.0],["1992-03-27",3.1442,3.1442,3.1442,3.1442,0.0],["1992-03-30",3.1442,3.1442,3.1442,3.1442,0.0],["1992-03-31",2.8893,2.8893,2.8893,2.8893,463.0],["1992-04-01",2.9743,2.9743,2.9743,2.9743,463.0],["1992-04-02",2.9743,2.9743,2.9743,2.9743,0.0],["1992-04-03",2.9743,2.9743,2.9743,2.9743,0.0],["1992-04-06",2.9743,2.9743,2.9743,2.9743,0.0],["1992-04-07",2.9743,2.9743,2.9743,2.9743,0.0],["1992-04-08",2.9743,2.9743,2.9743,2.9743,0.0],["1992-04-09",2.8893,2.8893,2.8893,2.8893,4631.0],["1992-04-10",3.0168,3.0168,3.0168,3.0168,2315.0],["1992-04-13",3.0168,3.0168,3.0168,3.0168,0.0],["1992-04-14",3.0168,3.0168,3.0168,3.0168,0.0],["1992-04-15",3.1442,3.1442,3.0168,3.0168,3704.0],["1992-04-16",3.0168,3.0168,3.0168,3.0168,0.0],["1992-04-20",3.0168,3.0168,3.0168,3.0168,0.0],["1992-04-21",3.0168,3.0168,3.0168,3.0168,0.0],["1992-04-22",3.0168,3.0168,3.0168,3.0168,0.0],["1992-04-23",3.0168,3.0168,3.0168,3.0168,0.0],["1992-04-24",3.0168,3.0168,3.0168,3.0168,0.0],["1992-04-27",3.0168,3.0168,3.0168,3.0168,0.0],["1992-04-28",3.0168,3.0168,3.0168,3.0168,0.0],["1992-04-29",3.0168,3.0168,3.0168,3.0168,0.0],["1992-04-30",3.0168,3.0168,3.0168,3.0168,0.0],["1992-05-01",3.4417,3.4417,3.4417,3.4417,463.0],["1992-05-04",3.4417,3.4417,3.4417,3.4417,0.0],["1992-05-05",3.4417,3.4417,3.4417,3.4417,0.0],["1992-05-06",3.4417,3.4417,3.4417,3.4417,0.0],["1992-05-07",3.4417,3.4417,3.4417,3.4417,0.0],["1992-05-08",3.4417,3.4417,3.4417,3.4417,0.0],["1992-05-11",3.4417,3.4417,3.4417,3.4417,0.0],["1992-05-12",3.4417,3.4417,3.4417,3.4417,0.0],["1992-05-13",3.4417,3.4417,3.4417,3.4417,0.0],["1992-05-14",2.9743,2.9743,2.9743,2.9743,463.0],["1992-05-15",2.9743,2.9743,2.9743,2.9743,0.0],["1992-05-18",2.9743,2.9743,2.9743,2.9743,0.0],["1992-05-19",3.1442,3.1442,3.1442,3.1442,463.0],["1992-05-20",3.1442,3.1442,3.1442,3.1442,0.0],["1992-05-21",3.1442,3.1442,3.1442,3.1442,0.0],["1992-05-22",3.1442,3.1442,3.1442,3.1442,0.0],["1992-05-26",3.1442,3.1442,3.1442,3.1442,0.0],["1992-05-27",3.1442,3.1442,3.1442,3.1442,0.0],["1992-05-28",3.1442,3.1442,3.1442,3.1442,0.0],["1992-05-29",3.1017,3.1017,3.1017,3.1017,2315.0],["1992-06-01",3.1018,3.1018,3.0593,3.0593,7872.0],["1992-06-02",3.0593,3.0593,3.0593,3.0593,0.0],["1992-06-03",3.0593,3.0593,3.0593,3.0593,0.0],["1992-06-04",3.0593,3.0593,3.0593,3.0593,0.0],["1992-06-05",3.0168,3.1867,3.0168,3.1867,2778.0],["1992-06-08",3.1867,3.1867,3.1124,3.1867,11576.0],["1992-06-09",3.1867,3.1867,3.1867,3.1867,926.0],["1992-06-10",3.2292,3.2292,3.2292,3.2292,463.0],["1992-06-11",3.2636,3.2636,3.2636,3.2636,0.0],["1992-06-12",3.2636,3.2636,3.2636,3.2636,0.0],["1992-06-15",3.2636,3.2636,3.2636,3.2636,0.0],["1992-06-16",3.2636,3.2636,3.2636,3.2636,0.0],["1992-06-17",3.2636,3.2636,3.2636,3.2636,0.0],["1992-06-18",3.0918,3.2636,3.0918,3.2636,8335.0],["1992-06-19",3.2636,3.2636,3.2636,3.2636,463.0],["1992-06-22",3.1777,3.1777,3.1777,3.1777,1852.0],["1992-06-23",3.1777,3.1777,3.1777,3.1777,0.0],["1992-06-24",3.1777,3.1777,3.1777,3.1777,0.0],["1992-06-25",3.2636,3.2636,3.2636,3.2636,463.0],["1992-06-26",3.2636,3.2636,3.2636,3.2636,0.0],["1992-06-29",3.2636,3.2636,3.2636,3.2636,0.0],["1992-06-30",3.2636,3.2636,3.2636,3.2636,926.0],["1992-07-01",3.2636,3.2636,3.1777,3.1777,1389.0],["1992-07-02",3.2636,3.2636,3.0918,3.0918,926.0],["1992-07-06",3.0918,3.0918,3.0918,3.0918,0.0],["1992-07-07",3.2636,3.2636,3.1777,3.1777,4631.0],["1992-07-08",3.1777,3.1777,3.1777,3.1777,0.0],["1992-07-09",3.3495,3.3495,3.1777,3.1777,5557.0],["1992-07-10",3.3495,3.3924,3.285,3.3924,4167.0],["1992-07-13",3.4139,3.4139,3.4139,3.4139,463.0],["1992-07-14",3.4139,3.4568,3.3065,3.3065,23616.0],["1992-07-15",3.3065,3.3065,3.3065,3.3065,0.0],["1992-07-16",3.3924,3.4139,3.3495,3.4139,14355.0],["1992-07-17",3.4139,3.4139,3.4139,3.4139,0.0],["1992-07-20",3.3495,3.3495,3.3495,3.3495,463.0],["1992-07-21",3.3065,3.3065,3.3065,3.3065,463.0],["1992-07-22",3.3065,3.3924,3.3065,3.3065,12039.0],["1992-07-23",3.3065,3.3065,3.3065,3.3065,0.0],["1992-07-24",3.3065,3.3065,3.3065,3.3065,0.0],["1992-07-27",3.3065,3.3065,3.3065,3.3065,0.0],["1992-07-28",3.3065,3.3065,3.3065,3.3065,0.0],["1992-07-29",3.3065,3.3065,3.3065,3.3065,0.0],["1992-07-30",3.3065,3.3065,3.3065,3.3065,0.0],["1992-07-31",3.3065,3.3065,3.3065,3.3065,0.0],["1992-08-03",3.3065,3.3065,3.3065,3.3065,0.0],["1992-08-04",3.3065,3.3065,3.3065,3.3065,0.0],["1992-08-05",3.3065,3.3065,3.3065,3.3065,0.0],["1992-08-06",3.3065,3.3065,3.3065,3.3065,0.0],["1992-08-07",3.3065,3.3065,3.3065,3.3065,0.0],["1992-08-10",3.3065,3.3065,3.3065,3.3065,0.0],["1992-08-11",3.3065,3.3065,3.3065,3.3065,0.0],["1992-08-12",3.3065,3.3065,3.3065,3.3065,0.0],["1992-08-13",3.3065,3.3924,3.3065,3.3924,9724.0],["1992-08-14",3.3924,3.3924,3.3924,3.3924,0.0],["1992-08-17",3.3065,3.3065,3.3065,3.3065,926.0],["1992-08-18",3.3065,3.3065,3.3065,3.3065,0.0],["1992-08-19",3.3495,3.3495,3.3495,3.3495,463.0],["1992-08-20",3.3495,3.3495,3.3495,3.3495,0.0],["1992-08-21",3.3924,3.3924,3.3924,3.3924,926.0],["1992-08-24",3.3924,3.3924,3.3924,3.3924,0.0],["1992-08-25",3.3924,3.3924,3.3924,3.3924,0.0],["1992-08-26",3.3924,3.3924,3.3924,3.3924,0.0],["1992-08-27",3.3924,3.3924,3.3924,3.3924,0.0],["1992-08-28",3.3924,3.3924,3.3924,3.3924,0.0],["1992-08-31",3.3924,3.3924,3.3924,3.3924,0.0],["1992-09-01",3.3924,3.3924,3.3924,3.3924,0.0],["1992-09-02",3.3924,3.3924,3.3924,3.3924,0.0],["1992-09-03",3.3924,3.3924,3.3924,3.3924,0.0],["1992-09-04",3.3924,3.3924,3.3924,3.3924,0.0],["1992-09-08",3.3924,3.3924,3.3924,3.3924,0.0],["1992-09-09",3.1133,3.1562,3.1133,3.1133,111132.0],["1992-09-10",3.1133,3.1133,3.1133,3.1133,0.0],["1992-09-11",3.1133,3.1133,3.1133,3.1133,0.0],["1992-09-14",3.1133,3.1133,3.1133,3.1133,0.0],["1992-09-15",3.1133,3.1133,3.1133,3.1133,0.0],["1992-09-16",3.1133,3.1133,3.1133,3.1133,0.0],["1992-09-17",3.1133,3.1133,3.1133,3.1133,0.0],["1992-09-18",3.1133,3.1133,3.1133,3.1133,0.0],["1992-09-21",3.1133,3.1133,3.1133,3.1133,0.0],["1992-09-22",3.1133,3.1133,3.1133,3.1133,0.0],["1992-09-23",3.1133,3.1133,3.1133,3.1133,0.0],["1992-09-24",3.3495,3.4139,3.3495,3.4139,4631.0],["1992-09-25",3.3495,3.4139,3.3495,3.4139,5094.0],["1992-09-28",3.4139,3.4139,3.4139,3.4139,0.0],["1992-09-29",3.4139,3.4139,3.4139,3.4139,0.0],["1992-09-30",3.4139,3.4139,3.4139,3.4139,0.0],["1992-10-01",3.4139,3.4139,3.4139,3.4139,0.0],["1992-10-02",3.4139,3.4139,3.4139,3.4139,0.0],["1992-10-05",3.3065,3.3065,3.3065,3.3065,1389.0],["1992-10-06",3.3065,3.3065,3.3065,3.3065,0.0],["1992-10-07",3.3065,3.3065,3.3065,3.3065,0.0],["1992-10-08",3.3065,3.3065,3.3065,3.3065,0.0],["1992-10-09",3.3065,3.3065,3.3065,3.3065,0.0],["1992-10-12",3.3065,3.3065,3.3065,3.3065,4631.0],["1992-10-13",3.2636,3.2636,3.2636,3.2636,463.0],["1992-10-14",3.2636,3.2636,3.2636,3.2636,926.0],["1992-10-15",3.2636,3.2636,3.2636,3.2636,0.0],["1992-10-16",3.2636,3.2636,3.2636,3.2636,463.0],["1992-10-19",3.2636,3.2636,3.2636,3.2636,0.0],["1992-10-20",3.2636,3.3495,3.2636,3.2636,12039.0],["1992-10-21",3.2636,3.2636,3.2636,3.2636,0.0],["1992-10-22",3.2636,3.2636,3.2636,3.2636,0.0],["1992-10-23",3.2636,3.2636,3.2636,3.2636,0.0],["1992-10-26",3.3495,3.3495,3.3495,3.3495,10187.0],["1992-10-27",3.3495,3.3495,3.3495,3.3495,0.0],["1992-10-28",3.3065,3.3065,3.3065,3.3065,463.0],["1992-10-29",3.3065,3.3065,3.3065,3.3065,0.0],["1992-10-30",3.3065,3.3065,3.3065,3.3065,0.0],["1992-11-02",3.3065,3.3065,3.3065,3.3065,0.0],["1992-11-03",3.3065,3.3065,3.3065,3.3065,0.0],["1992-11-04",3.3065,3.3065,3.3065,3.3065,0.0],["1992-11-05",3.3065,3.3065,3.3065,3.3065,0.0],["1992-11-06",3.3065,3.3065,3.3065,3.3065,0.0],["1992-11-09",3.3065,3.3065,3.3065,3.3065,0.0],["1992-11-10",3.3065,3.3065,3.3065,3.3065,0.0],["1992-11-11",3.3065,3.3065,3.3065,3.3065,0.0],["1992-11-12",3.3065,3.3065,3.3065,3.3065,0.0],["1992-11-13",3.3065,3.3065,3.3065,3.3065,0.0],["1992-11-16",3.3065,3.3065,3.3065,3.3065,0.0],["1992-11-17",3.3065,3.3924,3.3065,3.3924,3241.0],["1992-11-18",3.3924,3.4783,3.3924,3.4783,926.0],["1992-11-19",3.4783,3.4783,3.4783,3.4783,1852.0],["1992-11-20",3.4998,3.5212,3.4353,3.489,40748.0],["1992-11-23",3.489,3.489,3.489,3.489,0.0],["1992-11-24",3.5212,3.5642,3.5212,3.5642,1852.0],["1992-11-25",3.4353,3.6071,3.4353,3.6071,5557.0],["1992-11-27",3.6071,3.6071,3.6071,3.6071,0.0],["1992-11-30",3.6071,3.6071,3.6071,3.6071,0.0],["1992-12-01",3.6286,3.6286,3.6286,3.6286,1389.0],["1992-12-02",3.65,3.65,3.65,3.65,926.0],["1992-12-03",3.65,3.65,3.65,3.65,0.0],["1992-12-04",3.65,3.65,3.65,3.65,0.0],["1992-12-07",3.7359,3.7359,3.7359,3.7359,463.0],["1992-12-08",3.7359,3.7789,3.7359,3.7789,5094.0],["1992-12-09",3.8223,3.8223,3.8223,3.8223,0.0],["1992-12-10",3.8223,3.8223,3.8223,3.8223,0.0],["1992-12-11",3.8223,3.8223,3.8223,3.8223,0.0],["1992-12-14",3.8223,3.8223,3.8223,3.8223,0.0],["1992-12-15",3.8223,3.8223,3.8223,3.8223,0.0],["1992-12-16",3.7354,3.8223,3.7354,3.8223,2778.0],["1992-12-17",3.8223,3.8223,3.8223,3.8223,0.0],["1992-12-18",3.8223,3.8223,3.8223,3.8223,0.0],["1992-12-21",3.8223,3.9092,3.8223,3.9092,5557.0],["1992-12-22",3.9092,3.9092,3.9092,3.9092,0.0],["1992-12-23",3.9092,3.9092,3.9092,3.9092,0.0],["1992-12-24",3.9092,3.9092,3.9092,3.9092,0.0],["1992-12-28",3.9092,3.9092,3.9092,3.9092,463.0],["1992-12-29",3.9092,3.9092,3.9092,3.9092,0.0],["1992-12-30",3.9092,3.9092,3.9092,3.9092,0.0],["1992-12-31",3.9092,3.9092,3.9092,3.9092,5557.0],["1993-01-04",3.9092,3.9092,3.9092,3.9092,0.0],["1993-01-05",3.9092,3.9092,3.9092,3.9092,0.0],["1993-01-06",3.9092,3.9092,3.9092,3.9092,0.0],["1993-01-07",3.9092,3.9092,3.9092,3.9092,0.0],["1993-01-08",3.9092,3.9092,3.9092,3.9092,0.0],["1993-01-11",3.9092,3.9092,3.9092,3.9092,9261.0],["1993-01-12",3.9961,3.9961,3.9961,3.9961,2315.0],["1993-01-13",3.9961,3.9961,3.9961,3.9961,0.0],["1993-01-14",3.9961,3.9961,3.9961,3.9961,0.0],["1993-01-15",3.9092,4.0829,3.9092,4.0829,2315.0],["1993-01-18",4.0829,4.0829,4.0829,4.0829,0.0],["1993-01-19",4.0829,4.0829,4.0829,4.0829,0.0],["1993-01-20",4.0829,4.0829,4.0829,4.0829,0.0],["1993-01-21",3.9961,4.0395,3.9961,4.0395,4167.0],["1993-01-22",4.0395,4.0395,4.0395,4.0395,0.0],["1993-01-25",4.0395,4.0395,4.0395,4.0395,0.0],["1993-01-26",4.0829,4.2132,4.0829,4.2132,11576.0],["1993-01-27",4.2132,4.2132,4.2132,4.2132,0.0],["1993-01-28",4.0829,4.0829,4.0829,4.0829,463.0],["1993-01-29",4.0829,4.0829,4.0829,4.0829,0.0],["1993-02-01",4.1046,4.1046,4.1046,4.1046,3704.0],["1993-02-02",4.1915,4.1915,4.1915,4.1915,1389.0],["1993-02-03",4.1915,4.1915,4.1915,4.1915,0.0],["1993-02-04",4.1915,4.1915,4.1915,4.1915,0.0],["1993-02-05",4.1915,4.1915,4.1915,4.1915,0.0],["1993-02-08",4.2567,4.2567,4.2567,4.2567,926.0],["1993-02-09",4.2567,4.2567,4.2567,4.2567,0.0],["1993-02-10",4.2567,4.2567,4.2567,4.2567,0.0],["1993-02-11",4.2567,4.2567,4.2567,4.2567,0.0],["1993-02-12",4.1264,4.1264,4.1264,4.1264,463.0],["1993-02-16",4.1264,4.1264,4.1264,4.1264,1389.0],["1993-02-17",4.1264,4.1264,4.1264,4.1264,0.0],["1993-02-18",4.0829,4.0829,4.0829,4.0829,3241.0],["1993-02-19",4.1915,4.1915,4.1915,4.1915,1389.0],["1993-02-22",4.0829,4.0829,4.0829,4.0829,463.0],["1993-02-23",4.0829,4.1264,4.0829,4.1264,5557.0],["1993-02-24",4.1264,4.1264,4.1264,4.1264,0.0],["1993-02-25",4.0938,4.1698,4.0938,4.1698,6946.0],["1993-02-26",4.1915,4.1915,4.0829,4.0829,11113.0],["1993-03-01",4.0829,4.1915,4.0829,4.0829,11113.0],["1993-03-02",4.1698,4.1915,4.0829,4.1915,9724.0],["1993-03-03",4.2132,4.2132,4.2132,4.2132,463.0],["1993-03-04",4.2132,4.2132,4.2132,4.2132,926.0],["1993-03-05",4.2132,4.2132,4.2132,4.2132,0.0],["1993-03-08",4.2132,4.2132,4.2132,4.2132,0.0],["1993-03-09",4.1264,4.1264,4.1264,4.1264,926.0],["1993-03-10",4.1264,4.1264,4.1264,4.1264,0.0],["1993-03-11",4.1264,4.1264,4.1264,4.1264,0.0],["1993-03-12",4.1264,4.1264,4.1264,4.1264,0.0],["1993-03-15",4.1264,4.1264,4.1264,4.1264,0.0],["1993-03-16",4.1264,4.1264,4.1264,4.1264,0.0],["1993-03-17",4.0829,4.0829,4.0829,4.0829,463.0],["1993-03-18",4.0829,4.0829,4.0829,4.0829,0.0],["1993-03-19",4.0829,4.0829,4.0829,4.0829,0.0],["1993-03-22",4.0829,4.0829,4.0829,4.0829,0.0],["1993-03-23",4.1698,4.1698,4.1698,4.1698,2315.0],["1993-03-24",4.1698,4.1698,4.1698,4.1698,0.0],["1993-03-25",4.1698,4.1698,4.1698,4.1698,0.0],["1993-03-26",4.1698,4.1698,4.1698,4.1698,0.0],["1993-03-29",4.2132,4.2132,4.2132,4.2132,2315.0],["1993-03-30",4.2567,4.2567,4.2132,4.2567,2315.0],["1993-03-31",4.2567,4.2567,4.2567,4.2567,463.0],["1993-04-01",4.2567,4.2567,4.2567,4.2567,0.0],["1993-04-02",4.2567,4.2567,4.2567,4.2567,0.0],["1993-04-05",4.1915,4.1915,4.1915,4.1915,2315.0],["1993-04-06",4.1915,4.1915,4.1915,4.1915,4631.0],["1993-04-07",4.1915,4.1915,4.1915,4.1915,2315.0],["1993-04-08",4.1698,4.3001,4.1698,4.3001,1852.0],["1993-04-12",4.3001,4.3001,4.3001,4.3001,0.0],["1993-04-13",4.3001,4.3435,4.2132,4.3435,13428.0],["1993-04-14",4.2784,4.4304,4.2784,4.4304,4167.0],["1993-04-15",4.4304,4.4304,4.4304,4.4304,0.0],["1993-04-16",4.387,4.4738,4.3218,4.3218,10187.0],["1993-04-19",4.3218,4.3218,4.3218,4.3218,0.0],["1993-04-20",4.3218,4.3218,4.3218,4.3218,0.0],["1993-04-21",4.4304,4.4304,4.4304,4.4304,926.0],["1993-04-22",4.3218,4.3218,4.3218,4.3218,1389.0],["1993-04-23",4.4304,4.4304,4.3435,4.3435,5094.0],["1993-04-26",4.3001,4.3001,4.3001,4.3001,1389.0],["1993-04-27",4.3001,4.3435,4.3001,4.3435,5557.0],["1993-04-28",4.3435,4.3435,4.3435,4.3435,0.0],["1993-04-29",4.3435,4.3435,4.3435,4.3435,0.0],["1993-04-30",4.3435,4.3435,4.3435,4.3435,0.0],["1993-05-03",4.3435,4.3435,4.3435,4.3435,0.0],["1993-05-04",4.3435,4.3435,4.3435,4.3435,0.0],["1993-05-05",4.3435,4.3435,4.3435,4.3435,0.0],["1993-05-06",4.3435,4.3435,4.3435,4.3435,0.0],["1993-05-07",4.3218,4.4304,4.3218,4.4304,1389.0],["1993-05-10",4.3218,4.3218,4.3218,4.3218,1852.0],["1993-05-11",4.4304,4.4304,4.3544,4.3544,3241.0],["1993-05-12",4.4304,4.4304,4.4304,4.4304,5094.0],["1993-05-13",4.4304,4.4304,4.4304,4.4304,0.0],["1993-05-14",4.5173,4.5173,4.5173,4.5173,1389.0],["1993-05-17",4.4304,4.4304,4.4304,4.4304,926.0],["1993-05-18",4.4304,4.4304,4.4304,4.4304,0.0],["1993-05-19",4.5607,4.5607,4.5607,4.5607,1852.0],["1993-05-20",4.4738,4.4738,4.4304,4.4304,12502.0],["1993-05-21",4.4304,4.4304,4.4304,4.4304,6946.0],["1993-05-24",4.4304,4.4304,4.4304,4.4304,0.0],["1993-05-25",4.4304,4.4304,4.4304,4.4304,0.0],["1993-05-26",4.4304,4.4304,4.4304,4.4304,0.0],["1993-05-27",4.4521,4.4521,4.4521,4.4521,926.0],["1993-05-28",4.4521,4.4521,4.4521,4.4521,0.0],["1993-06-01",4.4521,4.4521,4.4521,4.4521,0.0],["1993-06-02",4.4521,4.5607,4.4521,4.5607,10650.0],["1993-06-03",4.4304,4.4304,4.4304,4.4304,463.0],["1993-06-04",4.4304,4.4304,4.4304,4.4304,0.0],["1993-06-07",4.4304,4.4304,4.4304,4.4304,0.0],["1993-06-08",4.4521,4.539,4.4521,4.539,4167.0],["1993-06-09",4.5828,4.5828,4.5828,4.5828,0.0],["1993-06-10",4.5828,4.5828,4.5828,4.5828,0.0],["1993-06-11",4.5828,4.5828,4.5828,4.5828,0.0],["1993-06-14",4.6048,4.6048,4.4951,4.4951,1852.0],["1993-06-15",4.539,4.539,4.539,4.539,1389.0],["1993-06-16",4.6048,4.6048,4.6048,4.6048,926.0],["1993-06-17",4.6048,4.6048,4.6048,4.6048,0.0],["1993-06-18",4.6048,4.6048,4.6048,4.6048,0.0],["1993-06-21",4.4732,4.6486,4.4732,4.5171,2778.0],["1993-06-22",4.6486,4.6486,4.6486,4.6486,3704.0],["1993-06-23",4.6486,4.6486,4.6486,4.6486,0.0],["1993-06-24",4.6486,4.6486,4.6486,4.6486,0.0],["1993-06-25",4.5171,4.5171,4.5171,4.5171,463.0],["1993-06-28",4.6486,4.6486,4.6486,4.6486,2315.0],["1993-06-29",4.6486,4.6486,4.6486,4.6486,0.0],["1993-06-30",4.6486,4.6486,4.6486,4.6486,0.0],["1993-07-01",4.6925,4.6925,4.6925,4.6925,2778.0],["1993-07-02",4.6048,4.6048,4.6048,4.6048,463.0],["1993-07-06",4.6925,4.6925,4.6925,4.6925,463.0],["1993-07-07",4.6925,4.6925,4.6925,4.6925,0.0],["1993-07-08",4.6925,4.6925,4.6925,4.6925,463.0],["1993-07-09",4.6377,4.6377,4.6377,4.6377,2315.0],["1993-07-12",4.6048,4.6048,4.6048,4.6048,1389.0],["1993-07-13",4.6048,4.6267,4.6048,4.6267,5094.0],["1993-07-14",4.7802,4.7802,4.7802,4.7802,2315.0],["1993-07-15",4.9118,4.9118,4.9118,4.9118,2315.0],["1993-07-16",4.9118,4.9118,4.9118,4.9118,0.0],["1993-07-19",4.7363,4.8241,4.7363,4.7802,12965.0],["1993-07-20",4.7802,4.7802,4.7802,4.7802,0.0],["1993-07-21",4.7802,4.7802,4.7802,4.7802,0.0],["1993-07-22",4.7802,4.7802,4.7802,4.7802,0.0],["1993-07-23",4.7802,4.7802,4.7802,4.7802,463.0],["1993-07-26",4.9118,4.9118,4.9118,4.9118,1852.0],["1993-07-27",4.7363,4.9118,4.7363,4.9118,25931.0],["1993-07-28",4.8241,4.9118,4.8241,4.9118,4631.0],["1993-07-29",4.9118,4.9118,4.9118,4.9118,0.0],["1993-07-30",4.9118,4.9118,4.9118,4.9118,23616.0],["1993-08-02",4.9118,4.9118,4.9118,4.9118,0.0],["1993-08-03",4.9118,4.9118,4.9118,4.9118,0.0],["1993-08-04",4.9118,4.9118,4.9118,4.9118,0.0],["1993-08-05",4.9118,4.9118,4.9118,4.9118,0.0],["1993-08-06",4.7802,4.8241,4.7802,4.8241,6483.0],["1993-08-09",4.8679,4.8679,4.8679,4.8679,926.0],["1993-08-10",4.8679,4.8679,4.8679,4.8679,0.0],["1993-08-11",4.8679,4.8679,4.8679,4.8679,0.0],["1993-08-12",4.8679,4.8679,4.8679,4.8679,463.0],["1993-08-13",4.8679,4.8679,4.8679,4.8679,0.0],["1993-08-16",4.8679,4.8679,4.8679,4.8679,0.0],["1993-08-17",4.8679,4.8679,4.8679,4.8679,0.0],["1993-08-18",4.8898,4.8898,4.8898,4.8898,926.0],["1993-08-19",4.8898,4.8898,4.8898,4.8898,0.0],["1993-08-20",4.8241,4.8241,4.8241,4.8241,3704.0],["1993-08-23",4.8241,4.8241,4.8241,4.8241,0.0],["1993-08-24",4.8241,4.8241,4.8241,4.8241,0.0],["1993-08-25",4.9556,4.9556,4.9556,4.9556,463.0],["1993-08-26",4.8241,4.9556,4.8241,4.9118,24542.0],["1993-08-27",4.9556,4.9556,4.9556,4.9556,1852.0],["1993-08-30",4.9556,4.9556,4.9556,4.9556,0.0],["1993-08-31",4.9556,4.9556,4.9556,4.9556,463.0],["1993-09-01",4.9556,4.9556,4.9556,4.9556,0.0],["1993-09-02",4.9556,4.9556,4.9556,4.9556,1389.0],["1993-09-03",4.9556,4.9556,4.9556,4.9556,2315.0],["1993-09-07",4.9556,4.9556,4.9556,4.9556,0.0],["1993-09-08",4.9556,4.9556,4.9556,4.9556,0.0],["1993-09-09",4.9556,4.9556,4.9556,4.9556,0.0],["1993-09-10",4.9556,4.9556,4.9556,4.9556,0.0],["1993-09-13",4.9556,4.9556,4.9556,4.9556,5557.0],["1993-09-14",4.9556,4.9556,4.9556,4.9556,0.0],["1993-09-15",4.9556,5.1091,4.9556,5.1091,2315.0],["1993-09-16",5.1091,5.1091,5.1091,5.1091,0.0],["1993-09-17",4.9337,5.1091,4.9337,5.0433,9724.0],["1993-09-20",5.0433,5.0433,5.0433,5.0433,0.0],["1993-09-21",4.9995,5.1091,4.9995,5.1091,4631.0],["1993-09-22",5.1091,5.1091,5.1091,5.1091,0.0],["1993-09-23",5.1091,5.1091,5.1091,5.1091,926.0],["1993-09-24",4.9556,4.9556,4.9556,4.9556,1389.0],["1993-09-27",5.1091,5.1091,5.1091,5.1091,1852.0],["1993-09-28",5.1091,5.1091,5.1091,5.1091,0.0],["1993-09-29",5.1091,5.1091,5.1091,5.1091,0.0],["1993-09-30",5.1091,5.1091,5.1091,5.1091,0.0],["1993-10-01",5.1091,5.1091,5.1091,5.1091,0.0],["1993-10-04",5.1091,5.1091,5.1091,5.1091,0.0],["1993-10-05",5.153,5.153,4.9995,4.9995,1852.0],["1993-10-06",4.9995,4.9995,4.9995,4.9995,0.0],["1993-10-07",4.9995,4.9995,4.9995,4.9995,0.0],["1993-10-08",4.9995,4.9995,4.9995,4.9995,0.0],["1993-10-11",4.9995,4.9995,4.9995,4.9995,0.0],["1993-10-12",5.1749,5.1749,5.0433,5.0872,9724.0],["1993-10-13",5.1749,5.1749,5.1749,5.1749,926.0],["1993-10-14",5.1749,5.1749,5.1749,5.1749,0.0],["1993-10-15",5.1749,5.1749,5.1749,5.1749,1852.0],["1993-10-18",5.1749,5.1749,5.1749,5.1749,0.0],["1993-10-19",5.1749,5.1749,5.1749,5.1749,2778.0],["1993-10-20",5.153,5.153,5.153,5.153,463.0],["1993-10-21",5.153,5.153,5.153,5.153,0.0],["1993-10-22",5.153,5.153,5.153,5.153,0.0],["1993-10-25",5.0872,5.1749,5.0872,5.1749,18522.0],["1993-10-26",5.2626,5.2626,5.2626,5.2626,3936.0],["1993-10-27",5.438,5.438,5.438,5.438,5094.0],["1993-10-28",5.438,5.438,5.438,5.438,2547.0],["1993-10-29",5.6134,5.6134,5.3503,5.3503,5325.0],["1993-11-01",5.7012,5.7012,5.5257,5.5257,3704.0],["1993-11-02",5.7012,5.7012,5.5257,5.5257,2084.0],["1993-11-03",5.5257,5.5257,5.5257,5.5257,0.0],["1993-11-04",5.5257,5.5257,5.5257,5.5257,0.0],["1993-11-05",5.6134,5.6134,5.6134,5.6134,232.0],["1993-11-08",5.2626,5.6134,5.2626,5.6134,15744.0],["1993-11-09",5.6134,5.6134,5.6134,5.6134,0.0],["1993-11-10",5.6134,5.6134,5.6134,5.6134,232.0],["1993-11-11",5.6134,5.6134,5.6134,5.6134,463.0],["1993-11-12",5.6134,5.6134,5.6134,5.6134,0.0],["1993-11-15",5.6134,5.6134,5.6134,5.6134,926.0],["1993-11-16",5.6134,5.6134,5.6134,5.6134,3241.0],["1993-11-17",5.6134,5.6134,5.6134,5.6134,2547.0],["1993-11-18",5.6134,5.6134,5.6134,5.6134,0.0],["1993-11-19",5.6134,5.6134,5.6134,5.6134,695.0],["1993-11-22",5.6134,5.6134,5.6134,5.6134,232.0],["1993-11-23",5.2626,5.6134,5.2626,5.6134,2547.0],["1993-11-24",5.6134,5.6134,5.6134,5.6134,232.0],["1993-11-26",5.6134,5.6134,5.6134,5.6134,0.0],["1993-11-29",5.6134,5.6134,5.6134,5.6134,0.0],["1993-11-30",5.6134,5.6134,5.6134,5.6134,0.0],["1993-12-01",5.6134,5.6134,5.6134,5.6134,0.0],["1993-12-02",5.6134,5.6134,5.6134,5.6134,0.0],["1993-12-03",5.4819,5.6134,5.4819,5.6134,3473.0],["1993-12-06",5.6134,5.6134,5.6134,5.6134,695.0],["1993-12-07",5.7012,5.7012,5.7012,5.7012,3241.0],["1993-12-08",5.7012,5.7012,5.7012,5.7012,0.0],["1993-12-09",5.7012,5.7012,5.7012,5.7012,0.0],["1993-12-10",5.7012,5.7012,5.7012,5.7012,0.0],["1993-12-13",5.7012,5.7012,5.7012,5.7012,0.0],["1993-12-14",5.7012,5.7012,5.7012,5.7012,1158.0],["1993-12-15",5.7489,5.7489,5.7489,5.7489,0.0],["1993-12-16",5.4836,5.4836,5.4836,5.4836,232.0],["1993-12-17",5.4836,5.7489,5.4836,5.7489,1852.0],["1993-12-20",5.4836,5.4836,5.4836,5.4836,6251.0],["1993-12-21",5.4836,5.4836,5.4836,5.4836,0.0],["1993-12-22",5.7047,5.7489,5.7047,5.7489,3704.0],["1993-12-23",5.7489,5.7489,5.7489,5.7489,0.0],["1993-12-27",5.7489,5.7489,5.7489,5.7489,0.0],["1993-12-28",5.7489,5.7489,5.7489,5.7489,0.0],["1993-12-29",5.4836,5.4836,5.4836,5.4836,926.0],["1993-12-30",5.7489,5.7489,5.7489,5.7489,232.0],["1993-12-31",5.7489,5.7489,5.7489,5.7489,0.0],["1994-01-03",5.7489,5.7489,5.7489,5.7489,0.0],["1994-01-04",5.6826,5.6826,5.6826,5.6826,695.0],["1994-01-05",5.7489,5.7489,5.7489,5.7489,232.0],["1994-01-06",5.7489,5.7489,5.7489,5.7489,0.0],["1994-01-07",5.7489,5.7489,5.7489,5.7489,0.0],["1994-01-10",5.7489,5.7489,5.7489,5.7489,0.0],["1994-01-11",5.572,5.572,5.572,5.572,2315.0],["1994-01-12",5.8374,5.8374,5.572,5.572,3936.0],["1994-01-13",5.572,5.572,5.572,5.572,0.0],["1994-01-14",5.8816,5.8816,5.8816,5.8816,1158.0],["1994-01-17",5.8816,5.8816,5.8816,5.8816,0.0],["1994-01-18",5.8816,5.8816,5.8816,5.8816,0.0],["1994-01-19",5.8816,5.8816,5.8816,5.8816,0.0],["1994-01-20",5.8816,5.8816,5.8816,5.8816,0.0],["1994-01-21",5.8816,5.8816,5.6605,5.8816,4167.0],["1994-01-24",5.7489,5.7489,5.7489,5.7489,695.0],["1994-01-25",5.7489,5.7489,5.7489,5.7489,2547.0],["1994-01-26",5.9258,6.1027,5.9258,6.1027,4862.0],["1994-01-27",6.1027,6.1027,6.1027,6.1027,0.0],["1994-01-28",6.1027,6.1027,6.1027,6.1027,0.0],["1994-01-31",6.1469,6.1469,6.1469,6.1469,926.0],["1994-02-01",6.1469,6.1469,6.1469,6.1469,3704.0],["1994-02-02",6.1469,6.1469,6.1469,6.1469,0.0],["1994-02-03",6.1469,6.1469,6.1469,6.1469,0.0],["1994-02-04",6.1469,6.1469,6.1469,6.1469,463.0],["1994-02-07",6.1469,6.1469,6.1469,6.1469,232.0],["1994-02-08",6.1469,6.1469,6.1469,6.1469,0.0],["1994-02-09",6.1469,6.1469,6.1469,6.1469,695.0],["1994-02-10",5.7931,6.1469,5.7931,6.1469,695.0],["1994-02-11",6.1469,6.1469,6.1469,6.1469,926.0],["1994-02-14",5.7931,6.1027,5.7931,6.1027,7640.0],["1994-02-15",6.1027,6.1027,6.1027,6.1027,0.0],["1994-02-16",5.9258,6.1469,5.9258,6.1469,1621.0],["1994-02-17",6.1469,6.1469,6.1469,6.1469,0.0],["1994-02-18",6.1911,6.1911,6.1911,6.1911,1389.0],["1994-02-22",6.1469,6.1469,6.1469,6.1469,232.0],["1994-02-23",6.1469,6.1469,6.1469,6.1469,0.0],["1994-02-24",6.2354,6.2354,6.2354,6.2354,232.0],["1994-02-25",6.2354,6.2354,6.2354,6.2354,0.0],["1994-02-28",6.2354,6.2354,6.2354,6.2354,0.0],["1994-03-01",6.2354,6.2354,5.9258,6.0585,143314.0],["1994-03-02",6.0585,6.0585,6.0585,6.0585,0.0],["1994-03-03",6.0585,6.0585,6.0585,6.0585,0.0],["1994-03-04",6.2354,6.2354,6.2354,6.2354,4631.0],["1994-03-07",6.2796,6.2796,6.2796,6.2796,232.0],["1994-03-08",6.2796,6.2796,6.2796,6.2796,0.0],["1994-03-09",6.2796,6.2796,6.2796,6.2796,0.0],["1994-03-10",6.2796,6.2796,6.2796,6.2796,1158.0],["1994-03-11",6.1027,6.1027,6.1027,6.1027,1852.0],["1994-03-14",6.1027,6.1027,6.1027,6.1027,0.0],["1994-03-15",6.368,6.368,6.368,6.368,1852.0],["1994-03-16",6.368,6.4565,6.2796,6.2796,2547.0],["1994-03-17",6.368,6.5449,6.3238,6.3238,5788.0],["1994-03-18",6.368,6.4123,6.1911,6.4123,10650.0],["1994-03-21",6.3238,6.4123,6.3238,6.4123,16901.0],["1994-03-22",6.1911,6.1911,6.1911,6.1911,2084.0],["1994-03-23",6.1911,6.1911,6.1911,6.1911,0.0],["1994-03-24",6.4565,6.4565,6.4565,6.4565,232.0],["1994-03-25",6.1911,6.1911,6.1911,6.1911,1389.0],["1994-03-28",6.1911,6.1911,6.1911,6.1911,0.0],["1994-03-29",6.368,6.368,6.1911,6.1911,2778.0],["1994-03-30",6.1911,6.1911,6.1911,6.1911,0.0],["1994-03-31",6.368,6.368,6.368,6.368,463.0],["1994-04-04",6.2796,6.2796,6.2796,6.2796,3473.0],["1994-04-05",6.368,6.368,6.368,6.368,232.0],["1994-04-06",6.368,6.368,6.368,6.368,926.0],["1994-04-07",6.0142,6.0142,6.0142,6.0142,695.0],["1994-04-08",6.0142,6.0142,6.0142,6.0142,0.0],["1994-04-11",6.368,6.368,6.368,6.368,463.0],["1994-04-12",6.368,6.368,6.368,6.368,0.0],["1994-04-13",6.368,6.368,6.368,6.368,0.0],["1994-04-14",6.0142,6.2354,6.0142,6.2354,2778.0],["1994-04-15",6.2354,6.2354,6.2354,6.2354,0.0],["1994-04-18",6.3238,6.3238,6.3238,6.3238,232.0],["1994-04-19",6.0142,6.0142,6.0142,6.0142,463.0],["1994-04-20",6.0142,6.2575,6.0142,6.0142,1389.0],["1994-04-21",6.0142,6.0142,6.0142,6.0142,0.0],["1994-04-22",6.0142,6.0142,6.0142,6.0142,0.0],["1994-04-25",6.2796,6.2796,6.2796,6.2796,232.0],["1994-04-26",6.2575,6.2575,5.97,5.97,2084.0],["1994-04-28",6.2796,6.2796,6.2796,6.2796,232.0],["1994-04-29",6.1911,6.1911,5.9258,5.9258,2084.0],["1994-05-02",5.9258,5.9258,5.9258,5.9258,0.0],["1994-05-03",5.9258,6.2354,5.9258,6.2354,3010.0],["1994-05-04",6.2796,6.2796,6.2796,6.2796,22921.0],["1994-05-05",6.2796,6.2796,6.2796,6.2796,0.0],["1994-05-06",6.2796,6.2796,6.2796,6.2796,0.0],["1994-05-09",6.368,6.368,6.368,6.368,232.0],["1994-05-10",6.0142,6.0142,6.0142,6.0142,463.0],["1994-05-11",6.2796,6.368,6.0142,6.0142,6020.0],["1994-05-12",6.2796,6.2796,6.2796,6.2796,1158.0],["1994-05-13",6.1027,6.2796,6.1027,6.2796,4167.0],["1994-05-16",6.2796,6.2796,6.2796,6.2796,0.0],["1994-05-17",6.2796,6.2796,6.2796,6.2796,0.0],["1994-05-18",6.2796,6.2796,6.2796,6.2796,0.0],["1994-05-19",6.0142,6.1911,6.0142,6.1911,2315.0],["1994-05-20",6.368,6.368,6.2796,6.2796,2547.0],["1994-05-23",6.2796,6.2796,6.2796,6.2796,0.0],["1994-05-24",6.2796,6.2796,6.2796,6.2796,0.0],["1994-05-25",6.1027,6.1027,6.1027,6.1027,4862.0],["1994-05-26",6.1027,6.1027,6.1027,6.1027,0.0],["1994-05-27",6.1027,6.1027,6.1027,6.1027,0.0],["1994-05-31",6.1027,6.1027,6.1027,6.1027,0.0],["1994-06-01",6.0142,6.0142,6.0142,6.0142,695.0],["1994-06-02",6.2796,6.2796,6.2796,6.2796,1389.0],["1994-06-03",6.2796,6.2796,6.2796,6.2796,0.0],["1994-06-06",6.2796,6.2796,6.2796,6.2796,0.0],["1994-06-07",6.2796,6.2796,6.2796,6.2796,0.0],["1994-06-08",6.2796,6.2796,6.2796,6.2796,0.0],["1994-06-09",6.2796,6.2796,6.2796,6.2796,1158.0],["1994-06-10",6.2796,6.2796,6.1248,6.1248,3473.0],["1994-06-13",6.1248,6.1248,6.1248,6.1248,0.0],["1994-06-14",6.1248,6.1248,6.1248,6.1248,0.0],["1994-06-15",6.1729,6.1729,6.1729,6.1729,0.0],["1994-06-16",6.1729,6.1729,6.1729,6.1729,0.0],["1994-06-17",6.0615,6.2621,6.0615,6.2621,5557.0],["1994-06-20",6.2621,6.2621,6.2621,6.2621,0.0],["1994-06-21",6.3289,6.3289,6.3289,6.3289,232.0],["1994-06-22",6.3289,6.3289,6.3289,6.3289,0.0],["1994-06-23",6.0615,6.0615,6.0615,6.0615,232.0],["1994-06-24",6.0615,6.0615,6.0615,6.0615,0.0],["1994-06-27",6.0615,6.0615,6.0615,6.0615,5788.0],["1994-06-28",6.0615,6.0615,6.0615,6.0615,0.0],["1994-06-29",6.0615,6.0615,6.0615,6.0615,0.0],["1994-06-30",6.3289,6.3289,6.1952,6.3289,11808.0],["1994-07-01",6.3289,6.3289,6.3289,6.3289,1389.0],["1994-07-05",6.0615,6.0615,6.0615,6.0615,232.0],["1994-07-06",6.3289,6.3289,6.3289,6.3289,1852.0],["1994-07-07",6.3289,6.3289,6.3289,6.3289,0.0],["1994-07-08",6.3289,6.3289,6.3289,6.3289,0.0],["1994-07-11",6.1507,6.1507,6.1061,6.1061,2084.0],["1994-07-12",6.1507,6.4181,6.1507,6.2844,35192.0],["1994-07-13",6.2844,6.4181,6.1507,6.1507,37739.0],["1994-07-14",6.2398,6.2398,6.2398,6.2398,1158.0],["1994-07-15",6.4181,6.4181,6.2844,6.4181,31256.0],["1994-07-18",6.2844,6.2844,6.2398,6.2398,15975.0],["1994-07-19",6.2398,6.2398,6.2398,6.2398,0.0],["1994-07-20",6.2398,6.2398,6.2398,6.2398,17364.0],["1994-07-21",6.2844,6.2844,6.1507,6.1507,926.0],["1994-07-22",6.1507,6.1952,6.1507,6.1952,1852.0],["1994-07-25",6.1952,6.1952,6.1952,6.1952,0.0],["1994-07-26",6.1952,6.1952,6.1952,6.1952,0.0],["1994-07-27",6.1952,6.1952,6.1952,6.1952,0.0],["1994-07-28",6.1507,6.1507,6.1507,6.1507,926.0],["1994-07-29",6.1507,6.1507,6.1507,6.1507,0.0],["1994-08-01",6.1507,6.1507,6.1507,6.1507,0.0],["1994-08-02",6.1507,6.1507,6.1507,6.1507,232.0],["1994-08-03",6.1507,6.1507,6.1507,6.1507,0.0],["1994-08-04",6.1507,6.1507,6.1507,6.1507,0.0],["1994-08-05",6.1507,6.1507,6.1507,6.1507,0.0],["1994-08-08",6.1507,6.1507,6.1507,6.1507,0.0],["1994-08-09",6.3067,6.3067,6.3067,6.3067,1158.0],["1994-08-10",6.3067,6.3067,6.3067,6.3067,0.0],["1994-08-11",6.3067,6.3067,6.3067,6.3067,0.0],["1994-08-12",6.3067,6.3067,6.3067,6.3067,0.0],["1994-08-15",6.1507,6.1507,6.1507,6.1507,926.0],["1994-08-16",6.1507,6.1507,6.1507,6.1507,0.0],["1994-08-17",6.3067,6.3067,6.3067,6.3067,926.0],["1994-08-18",6.0169,6.1952,6.0169,6.1952,5557.0],["1994-08-19",6.1952,6.1952,6.1952,6.1952,0.0],["1994-08-22",6.1952,6.1952,6.1952,6.1952,0.0],["1994-08-23",6.1952,6.1952,6.1952,6.1952,0.0],["1994-08-24",6.1952,6.1952,6.1952,6.1952,0.0],["1994-08-25",6.1952,6.1952,6.1952,6.1952,0.0],["1994-08-26",6.0169,6.0169,6.0169,6.0169,2315.0],["1994-08-29",6.1507,6.1507,6.1507,6.1507,2315.0],["1994-08-30",6.1507,6.1507,6.1507,6.1507,0.0],["1994-08-31",6.1507,6.1507,6.1507,6.1507,0.0],["1994-09-01",6.0615,6.0615,6.0615,6.0615,1389.0],["1994-09-02",6.0615,6.0615,6.0615,6.0615,0.0],["1994-09-06",6.0615,6.0615,6.0615,6.0615,0.0],["1994-09-07",6.0615,6.0615,6.0615,6.0615,0.0],["1994-09-08",6.0169,6.0169,6.0169,6.0169,2315.0],["1994-09-09",6.0169,6.1061,6.0169,6.1061,43990.0],["1994-09-12",6.0169,6.0392,5.9501,6.0392,75477.0],["1994-09-13",6.0392,6.0392,6.0392,6.0392,0.0],["1994-09-14",5.9947,5.9947,5.9947,5.9947,34729.0],["1994-09-15",6.0392,6.0392,6.0169,6.0169,11576.0],["1994-09-16",6.2398,6.2398,6.2398,6.2398,232.0],["1994-09-19",5.9724,6.0392,5.9724,6.0392,9261.0],["1994-09-20",5.9724,5.9724,5.9724,5.9724,1621.0],["1994-09-21",5.9724,6.1507,5.9501,5.9501,11345.0],["1994-09-22",6.0169,6.0169,6.0169,6.0169,232.0],["1994-09-23",5.8387,5.9947,5.8387,5.8387,3010.0],["1994-09-26",5.8387,6.1507,5.8387,6.1507,4862.0],["1994-09-27",6.1507,6.1507,6.1507,6.1507,0.0],["1994-09-28",5.9724,6.0392,5.8832,5.8832,30330.0],["1994-09-29",5.8832,5.8832,5.8832,5.8832,0.0],["1994-09-30",5.8832,5.8832,5.8832,5.8832,0.0],["1994-10-03",5.8832,5.8832,5.8832,5.8832,0.0],["1994-10-04",5.8832,5.8832,5.8832,5.8832,0.0],["1994-10-05",6.1507,6.1507,5.8387,5.8387,1158.0],["1994-10-06",6.0169,6.0169,5.8387,6.0169,8335.0],["1994-10-07",6.0169,6.0169,6.0169,6.0169,0.0],["1994-10-10",6.0615,6.0615,6.0615,6.0615,232.0],["1994-10-11",5.8387,5.8387,5.8387,5.8387,1852.0],["1994-10-12",6.0615,6.0615,6.0615,6.0615,232.0],["1994-10-13",6.0615,6.0615,6.0615,6.0615,0.0],["1994-10-14",6.0615,6.0615,6.0615,6.0615,0.0],["1994-10-17",5.9278,5.9278,5.7941,5.7941,4862.0],["1994-10-18",5.7941,5.7941,5.7941,5.7941,0.0],["1994-10-19",5.7941,5.7941,5.7941,5.7941,0.0],["1994-10-20",5.7941,5.7941,5.7941,5.7941,0.0],["1994-10-21",5.7941,5.7941,5.7941,5.7941,0.0],["1994-10-24",5.7941,5.7941,5.7941,5.7941,0.0],["1994-10-25",5.7941,5.7941,5.705,5.705,2315.0],["1994-10-26",5.705,5.705,5.705,5.705,0.0],["1994-10-27",5.705,5.705,5.705,5.705,0.0],["1994-10-28",5.705,5.705,5.705,5.705,0.0],["1994-10-31",5.705,5.705,5.705,5.705,2084.0],["1994-11-01",5.7941,5.7941,5.5267,5.5267,15049.0],["1994-11-02",5.5267,5.5267,5.5267,5.5267,232.0],["1994-11-03",5.5267,5.5267,5.5267,5.5267,1158.0],["1994-11-04",5.5267,5.5267,5.5267,5.5267,0.0],["1994-11-07",5.705,5.705,5.705,5.705,232.0],["1994-11-08",5.4375,5.705,5.4375,5.705,80339.0],["1994-11-09",5.5267,5.5267,5.5267,5.5267,232.0],["1994-11-10",5.6381,5.6381,5.6381,5.6381,1158.0],["1994-11-11",5.6381,5.6381,5.6381,5.6381,0.0],["1994-11-14",5.6381,5.6381,5.6381,5.6381,0.0],["1994-11-15",5.6381,5.6381,5.6381,5.6381,0.0],["1994-11-16",5.3484,5.3484,5.3484,5.3484,3010.0],["1994-11-17",5.5267,5.5267,5.3484,5.5267,11113.0],["1994-11-18",5.5267,5.5267,5.5267,5.5267,0.0],["1994-11-21",5.5267,5.5267,5.5267,5.5267,0.0],["1994-11-22",5.5267,5.5267,5.5267,5.5267,0.0],["1994-11-23",5.5267,5.5267,5.5267,5.5267,0.0],["1994-11-25",5.5267,5.5267,5.5267,5.5267,0.0],["1994-11-28",5.3484,5.3484,5.3484,5.3484,232.0],["1994-11-29",5.3484,5.3484,5.3484,5.3484,0.0],["1994-11-30",5.3484,5.3484,5.3484,5.3484,695.0],["1994-12-01",5.3484,5.3484,5.3484,5.3484,232.0],["1994-12-02",5.3484,5.3484,5.3484,5.3484,232.0],["1994-12-05",5.3484,5.3484,5.3484,5.3484,0.0],["1994-12-06",5.3484,5.3484,5.3484,5.3484,463.0],["1994-12-07",5.6158,5.6158,5.6158,5.6158,463.0],["1994-12-08",5.6158,5.6158,5.6158,5.6158,0.0],["1994-12-09",5.3484,5.3484,5.3484,5.3484,232.0],["1994-12-12",5.6158,5.6158,5.6158,5.6158,2084.0],["1994-12-13",5.6158,5.6158,5.6158,5.6158,0.0],["1994-12-14",5.6662,5.6662,5.6662,5.6662,0.0],["1994-12-15",5.6662,5.6662,5.6662,5.6662,0.0],["1994-12-16",5.7561,5.7561,5.3964,5.3964,1158.0],["1994-12-19",5.3964,5.3964,5.3964,5.3964,0.0],["1994-12-20",5.3964,5.3964,5.3964,5.3964,0.0],["1994-12-21",5.7111,5.7561,5.7111,5.7561,926.0],["1994-12-22",5.7561,5.7561,5.7561,5.7561,0.0],["1994-12-23",5.7561,5.7561,5.7561,5.7561,0.0],["1994-12-27",5.7561,5.7561,5.7561,5.7561,0.0],["1994-12-28",5.7561,5.7561,5.7561,5.7561,232.0],["1994-12-29",5.7561,5.8461,5.7561,5.8461,3241.0],["1994-12-30",5.4863,5.4863,5.4863,5.4863,1621.0],["1995-01-03",5.8461,5.936,5.8461,5.936,1621.0],["1995-01-04",5.8011,5.8011,5.5762,5.5762,926.0],["1995-01-05",5.5762,5.5762,5.5762,5.5762,232.0],["1995-01-06",5.7561,5.7561,5.5762,5.5762,926.0],["1995-01-09",5.5762,5.5762,5.5762,5.5762,232.0],["1995-01-10",5.5762,5.5762,5.5762,5.5762,0.0],["1995-01-11",5.5762,5.5762,5.5762,5.5762,0.0],["1995-01-12",5.5762,5.5762,5.5762,5.5762,0.0],["1995-01-13",5.936,5.936,5.936,5.936,463.0],["1995-01-16",5.936,5.936,5.936,5.936,0.0],["1995-01-17",5.936,5.936,5.936,5.936,0.0],["1995-01-18",5.5762,5.5762,5.5762,5.5762,463.0],["1995-01-19",5.5762,5.5762,5.5762,5.5762,0.0],["1995-01-20",5.5762,5.5762,5.5762,5.5762,0.0],["1995-01-23",5.6662,5.6662,5.6662,5.6662,1621.0],["1995-01-24",5.6662,5.6662,5.6662,5.6662,0.0],["1995-01-25",5.6662,5.6662,5.6662,5.6662,0.0],["1995-01-26",5.6662,5.6662,5.6662,5.6662,0.0],["1995-01-27",5.6212,5.8461,5.6212,5.8461,5557.0],["1995-01-30",5.8461,5.8461,5.8461,5.8461,0.0],["1995-01-31",5.8461,5.8461,5.8461,5.8461,0.0],["1995-02-01",5.8461,5.8461,5.8461,5.8461,0.0],["1995-02-02",5.8461,5.8461,5.8461,5.8461,0.0],["1995-02-03",5.8461,5.8461,5.8461,5.8461,0.0],["1995-02-06",5.8461,5.8461,5.8461,5.8461,0.0],["1995-02-07",5.5762,5.5762,5.5762,5.5762,1852.0],["1995-02-08",5.5762,5.5762,5.5762,5.5762,0.0],["1995-02-09",5.5762,5.5762,5.5762,5.5762,0.0],["1995-02-10",5.5762,5.6662,5.5762,5.5987,50472.0],["1995-02-13",5.5987,5.5987,5.5987,5.5987,0.0],["1995-02-14",5.5987,5.5987,5.5987,5.5987,0.0],["1995-02-15",5.8461,5.8461,5.8461,5.8461,4862.0],["1995-02-16",5.8461,5.8461,5.8461,5.8461,0.0],["1995-02-17",5.8461,5.8461,5.8461,5.8461,0.0],["1995-02-21",5.8461,5.8461,5.8461,5.8461,0.0],["1995-02-22",5.8461,5.8461,5.8461,5.8461,0.0],["1995-02-23",5.8461,5.8461,5.8461,5.8461,0.0],["1995-02-24",5.6662,5.936,5.6662,5.936,926.0],["1995-02-27",5.936,5.936,5.936,5.936,0.0],["1995-02-28",5.6662,5.8461,5.6662,5.8461,2315.0],["1995-03-01",5.8461,5.8461,5.8461,5.8461,0.0],["1995-03-02",5.8461,5.8461,5.8461,5.8461,0.0],["1995-03-03",5.6662,5.8461,5.6662,5.8461,3473.0],["1995-03-06",5.8461,5.8461,5.8461,5.8461,0.0],["1995-03-07",5.8461,5.8461,5.8461,5.8461,0.0],["1995-03-08",5.5762,5.5762,5.5762,5.5762,4631.0],["1995-03-09",5.5762,5.5762,5.5762,5.5762,232.0],["1995-03-10",5.5762,5.5762,5.5762,5.5762,5788.0],["1995-03-13",5.5762,5.6662,5.5762,5.6662,3241.0],["1995-03-14",5.6662,5.6662,5.6662,5.6662,0.0],["1995-03-15",5.4863,5.4863,5.4863,5.4863,232.0],["1995-03-16",5.4863,5.4863,5.4863,5.4863,0.0],["1995-03-17",5.4863,5.4863,5.4863,5.4863,0.0],["1995-03-20",5.4863,5.4863,5.4863,5.4863,0.0],["1995-03-21",5.3964,5.3964,5.3964,5.3964,695.0],["1995-03-22",5.3964,5.4188,5.3964,5.4188,11345.0],["1995-03-23",5.4638,5.4638,5.4638,5.4638,5788.0],["1995-03-24",5.4413,5.4413,5.4413,5.4413,463.0],["1995-03-27",5.4413,5.4413,5.4413,5.4413,0.0],["1995-03-28",5.4413,5.4413,5.4413,5.4413,0.0],["1995-03-29",5.4413,5.4413,5.4413,5.4413,0.0],["1995-03-30",5.3964,5.6662,5.3964,5.6662,926.0],["1995-03-31",5.4188,5.4413,5.4188,5.4413,6483.0],["1995-04-03",5.4413,5.4413,5.4413,5.4413,0.0],["1995-04-04",5.4413,5.4413,5.4413,5.4413,0.0],["1995-04-05",5.4413,5.4413,5.4413,5.4413,0.0],["1995-04-06",5.4413,5.4413,5.4413,5.4413,0.0],["1995-04-07",5.3964,5.3964,5.3964,5.3964,3473.0],["1995-04-10",5.3964,5.4863,5.3964,5.4863,4167.0],["1995-04-11",5.2165,5.2165,5.2165,5.2165,2315.0],["1995-04-12",5.4863,5.4863,5.4863,5.4863,463.0],["1995-04-13",5.3514,5.3514,5.3514,5.3514,695.0],["1995-04-17",5.2165,5.3964,5.2165,5.3964,2778.0],["1995-04-18",5.2615,5.3514,5.0816,5.2165,16670.0],["1995-04-19",5.2165,5.2165,5.2165,5.2165,0.0],["1995-04-20",5.3064,5.3064,5.3064,5.3064,695.0],["1995-04-21",5.3064,5.3064,5.3064,5.3064,0.0],["1995-04-24",5.3064,5.3064,5.3064,5.3064,0.0],["1995-04-25",5.3064,5.3064,5.3064,5.3064,0.0],["1995-04-26",5.3064,5.3064,5.3064,5.3064,0.0],["1995-04-27",5.3064,5.3064,5.3064,5.3064,0.0],["1995-04-28",5.3064,5.3064,5.3064,5.3064,0.0],["1995-05-01",5.3064,5.3064,5.3064,5.3064,0.0],["1995-05-02",5.3064,5.3064,5.2615,5.2615,3010.0],["1995-05-03",5.3964,5.3964,5.1265,5.1265,463.0],["1995-05-04",5.1265,5.1265,5.1265,5.1265,0.0],["1995-05-05",5.3964,5.3964,5.3964,5.3964,232.0],["1995-05-08",5.1265,5.1265,5.1265,5.1265,2547.0],["1995-05-09",5.3964,5.3964,5.3964,5.3964,463.0],["1995-05-10",5.2165,5.3514,5.1265,5.1265,8566.0],["1995-05-11",5.1265,5.1265,5.1265,5.1265,0.0],["1995-05-12",5.1265,5.1265,5.1265,5.1265,4631.0],["1995-05-15",5.2165,5.2165,5.2165,5.2165,463.0],["1995-05-16",5.0366,5.1265,5.0366,5.0366,15281.0],["1995-05-17",5.1265,5.2165,5.1265,5.2165,9493.0],["1995-05-18",5.2165,5.3064,5.2165,5.3064,2778.0],["1995-05-19",5.0366,5.0366,5.0366,5.0366,463.0],["1995-05-22",5.0816,5.2165,5.0816,5.2165,2084.0],["1995-05-23",5.2165,5.2165,5.2165,5.2165,0.0],["1995-05-24",5.0816,5.2615,5.0816,5.2615,2547.0],["1995-05-25",5.2615,5.2615,5.2615,5.2615,1389.0],["1995-05-26",5.2615,5.2615,5.2615,5.2615,0.0],["1995-05-30",5.1041,5.1041,5.1041,5.1041,1852.0],["1995-05-31",5.239,5.239,5.239,5.239,1158.0],["1995-06-01",5.3514,5.3514,5.3514,5.3514,926.0],["1995-06-02",5.3964,5.3964,5.3964,5.3964,232.0],["1995-06-05",5.2165,5.3964,5.2165,5.3964,695.0],["1995-06-06",5.3964,5.3964,5.3964,5.3964,0.0],["1995-06-07",5.3964,5.3964,5.3964,5.3964,695.0],["1995-06-08",5.3964,5.3964,5.3964,5.3964,0.0],["1995-06-09",5.3964,5.3964,5.1265,5.3964,2547.0],["1995-06-12",5.3064,5.3064,5.3064,5.3064,1389.0],["1995-06-13",5.3064,5.3064,5.3064,5.3064,0.0],["1995-06-14",5.1265,5.1265,5.1265,5.1265,926.0],["1995-06-15",5.1265,5.1265,5.1265,5.1265,0.0],["1995-06-16",5.194,5.2884,5.194,5.194,4410.0],["1995-06-19",5.194,5.194,5.194,5.194,0.0],["1995-06-20",5.4773,5.4773,5.194,5.2884,3308.0],["1995-06-21",5.4773,5.4773,5.4773,5.4773,441.0],["1995-06-22",5.194,5.2884,5.0996,5.0996,4851.0],["1995-06-23",5.0996,5.0996,5.0996,5.0996,1103.0],["1995-06-26",5.0996,5.0996,5.0996,5.0996,0.0],["1995-06-27",5.2884,5.4773,5.2884,5.4773,882.0],["1995-06-28",5.4773,5.4773,5.4773,5.4773,0.0],["1995-06-29",5.0996,5.2884,5.0996,5.2884,4851.0],["1995-06-30",5.194,5.8551,5.194,5.6662,12128.0],["1995-07-03",5.6662,5.6662,5.6662,5.6662,0.0],["1995-07-05",5.6662,5.7134,5.619,5.6662,14994.0],["1995-07-06",5.5717,5.6426,5.5717,5.6426,15435.0],["1995-07-07",5.7606,5.7606,5.4773,5.4773,3969.0],["1995-07-10",5.7606,5.8551,5.7606,5.8551,2867.0],["1995-07-11",5.6662,5.6662,5.4773,5.4773,8820.0],["1995-07-12",5.8078,5.8551,5.4773,5.8551,7497.0],["1995-07-13",5.6662,5.7606,5.6662,5.7606,441.0],["1995-07-14",5.8551,5.8551,5.7606,5.7606,3087.0],["1995-07-17",5.5717,5.5717,5.5717,5.5717,221.0],["1995-07-18",5.8551,5.8551,5.7606,5.7606,882.0],["1995-07-19",5.7606,5.7606,5.7606,5.7606,0.0],["1995-07-20",5.7606,5.7606,5.7606,5.7606,2205.0],["1995-07-21",5.7606,5.7606,5.7606,5.7606,0.0],["1995-07-24",5.5717,5.7134,5.5717,5.7134,6836.0],["1995-07-25",5.7134,5.7134,5.7134,5.7134,0.0],["1995-07-26",5.8551,5.8551,5.8551,5.8551,1544.0],["1995-07-27",5.8551,5.8551,5.8551,5.8551,0.0],["1995-07-28",5.9495,5.9495,5.8551,5.8551,882.0],["1995-07-31",5.8551,5.8551,5.8551,5.8551,0.0],["1995-08-01",5.5717,5.5717,5.5717,5.5717,662.0],["1995-08-02",5.9495,5.9495,5.9495,5.9495,441.0],["1995-08-03",5.9495,5.9495,5.9495,5.9495,0.0],["1995-08-04",5.9495,5.9495,5.9495,5.9495,0.0],["1995-08-07",5.8314,5.8314,5.8314,5.8314,221.0],["1995-08-08",5.5717,5.5717,5.5717,5.5717,662.0],["1995-08-09",5.5717,5.5717,5.5717,5.5717,0.0],["1995-08-10",5.5717,5.5717,5.5717,5.5717,0.0],["1995-08-11",5.5717,5.5717,5.5717,5.5717,0.0],["1995-08-14",5.5717,5.9495,5.5717,5.8551,1323.0],["1995-08-15",5.6426,5.6426,5.6426,5.6426,441.0],["1995-08-16",5.6426,5.6426,5.6426,5.6426,0.0],["1995-08-17",5.6662,5.737,5.5717,5.5717,9041.0],["1995-08-18",5.7606,5.7606,5.5717,5.7134,3749.0],["1995-08-21",5.9495,5.9495,5.9495,5.9495,882.0],["1995-08-22",5.5717,5.8078,5.5717,5.8078,662.0],["1995-08-23",5.8078,5.8078,5.8078,5.8078,5513.0],["1995-08-24",5.8078,5.8078,5.8078,5.8078,0.0],["1995-08-25",5.8078,5.8078,5.8078,5.8078,0.0],["1995-08-28",5.8078,5.8078,5.8078,5.8078,0.0],["1995-08-29",5.8078,5.8078,5.8078,5.8078,0.0],["1995-08-30",5.8078,5.8078,5.8078,5.8078,0.0],["1995-08-31",5.8078,5.8078,5.8078,5.8078,0.0],["1995-09-01",5.8078,5.8078,5.8078,5.8078,0.0],["1995-09-05",5.8078,5.8078,5.8078,5.8078,0.0],["1995-09-06",5.8078,5.8078,5.8078,5.8078,0.0],["1995-09-07",5.8078,5.8078,5.8078,5.8078,0.0],["1995-09-08",5.8078,5.8078,5.8078,5.8078,0.0],["1995-09-11",5.6662,5.7134,5.6662,5.7134,4410.0],["1995-09-12",5.7134,5.7134,5.7134,5.7134,0.0],["1995-09-13",5.5717,5.5717,5.5717,5.5717,5292.0],["1995-09-14",5.7606,5.7606,5.7606,5.7606,7938.0],["1995-09-15",5.7606,5.7606,5.7606,5.7606,0.0],["1995-09-18",5.7606,5.7606,5.7606,5.7606,0.0],["1995-09-19",5.7606,5.7606,5.7606,5.7606,0.0],["1995-09-20",5.7606,5.7606,5.7606,5.7606,0.0],["1995-09-21",5.7606,5.7606,5.7606,5.7606,0.0],["1995-09-22",5.7606,5.7606,5.7606,5.7606,0.0],["1995-09-25",5.7606,5.7606,5.7606,5.7606,221.0],["1995-09-26",5.5717,5.5717,5.5717,5.5717,5954.0],["1995-09-27",5.7134,5.7134,5.7134,5.7134,4851.0],["1995-09-28",5.8551,5.8551,5.7134,5.7134,1103.0],["1995-09-29",5.5717,5.8551,5.5717,5.8551,1103.0],["1995-10-02",5.8551,5.8551,5.8551,5.8551,1103.0],["1995-10-03",5.6662,5.8078,5.5717,5.5717,4851.0],["1995-10-04",5.5717,5.5717,5.5717,5.5717,441.0],["1995-10-05",5.5717,5.5717,5.5717,5.5717,0.0],["1995-10-06",5.7134,5.8551,5.7134,5.7606,2205.0],["1995-10-09",5.7606,5.7606,5.7606,5.7606,0.0],["1995-10-10",5.7606,5.7606,5.7606,5.7606,0.0],["1995-10-11",5.8551,5.8551,5.5835,5.5835,882.0],["1995-10-12",5.5717,5.7606,5.5717,5.5717,3308.0],["1995-10-13",5.8551,5.8551,5.8551,5.8551,221.0],["1995-10-16",5.8551,5.8551,5.7606,5.7606,1985.0],["1995-10-17",5.5717,5.5717,5.5717,5.5717,662.0],["1995-10-18",5.8314,5.8314,5.7606,5.7606,5292.0],["1995-10-19",5.6662,5.6662,5.6662,5.6662,2205.0],["1995-10-20",5.6662,5.6662,5.6662,5.6662,0.0],["1995-10-23",5.6662,5.6662,5.6662,5.6662,0.0],["1995-10-24",5.6662,5.6662,5.6662,5.6662,1764.0],["1995-10-25",5.8551,5.9495,5.8551,5.9495,1103.0],["1995-10-26",5.7606,5.9495,5.7606,5.9495,662.0],["1995-10-27",5.9495,5.9495,5.9495,5.9495,0.0],["1995-10-30",5.9495,5.9495,5.9495,5.9495,0.0],["1995-10-31",5.9495,5.9495,5.9495,5.9495,0.0],["1995-11-01",5.9495,5.9495,5.9495,5.9495,662.0],["1995-11-02",5.6662,5.7606,5.6662,5.7606,441.0],["1995-11-03",5.7606,5.7606,5.7606,5.7606,441.0],["1995-11-06",5.7606,5.7606,5.7606,5.7606,441.0],["1995-11-07",5.7134,6.0439,5.7134,5.9967,4851.0],["1995-11-08",5.9967,5.9967,5.9967,5.9967,0.0],["1995-11-09",5.6662,5.6662,5.6662,5.6662,1103.0],["1995-11-10",5.9495,6.0439,5.9495,6.0439,2205.0],["1995-11-13",5.6662,5.6662,5.6662,5.6662,441.0],["1995-11-14",5.6662,6.0439,5.6662,6.0439,441.0],["1995-11-15",6.0439,6.0439,6.0439,6.0439,0.0],["1995-11-16",6.0439,6.0439,6.0439,6.0439,441.0],["1995-11-17",6.0439,6.0439,6.0439,6.0439,0.0],["1995-11-20",6.0439,6.0439,6.0439,6.0439,0.0],["1995-11-21",6.0439,6.0439,6.0439,6.0439,0.0],["1995-11-22",6.0439,6.0439,6.0439,6.0439,0.0],["1995-11-24",6.0439,6.0439,6.0439,6.0439,0.0],["1995-11-27",5.6662,5.6662,5.6662,5.6662,221.0],["1995-11-28",5.6662,5.6662,5.6662,5.6662,0.0],["1995-11-29",5.6662,5.9495,5.6662,5.9495,3308.0],["1995-11-30",5.9495,5.9495,5.9495,5.9495,0.0],["1995-12-01",5.7134,6.0439,5.7134,5.9495,2426.0],["1995-12-04",5.9495,5.9495,5.9495,5.9495,0.0],["1995-12-05",6.0439,6.0439,6.0439,6.0439,441.0],["1995-12-06",6.0439,6.0439,6.0439,6.0439,0.0],["1995-12-07",6.0439,6.0439,6.0439,6.0439,0.0],["1995-12-08",6.0439,6.0439,6.0439,6.0439,0.0],["1995-12-11",6.0439,6.0439,6.0439,6.0439,0.0],["1995-12-12",6.0439,6.0439,6.0439,6.0439,0.0],["1995-12-13",6.0973,6.0973,6.0973,6.0973,0.0],["1995-12-14",6.0973,6.0973,6.0973,6.0973,0.0],["1995-12-15",6.0973,6.0973,6.0973,6.0973,2205.0],["1995-12-18",5.8115,5.8115,5.8115,5.8115,2205.0],["1995-12-19",5.8115,5.8115,5.8115,5.8115,0.0],["1995-12-20",5.8115,5.8115,5.8115,5.8115,0.0],["1995-12-21",5.8115,5.8115,5.8115,5.8115,0.0],["1995-12-22",5.8115,5.8115,5.8115,5.8115,0.0],["1995-12-26",5.8115,5.8115,5.8115,5.8115,0.0],["1995-12-27",5.8115,5.8115,5.8115,5.8115,0.0],["1995-12-28",6.0496,6.0496,6.0496,6.0496,882.0],["1995-12-29",6.002,6.002,6.002,6.002,1103.0],["1996-01-02",6.2878,6.6689,6.0973,6.6689,15215.0],["1996-01-03",6.3831,6.3831,6.3831,6.3831,1103.0],["1996-01-04",6.4784,6.4784,6.3831,6.3831,1764.0],["1996-01-05",6.3831,6.5736,6.3831,6.5736,1764.0],["1996-01-08",6.2878,6.2878,6.2878,6.2878,221.0],["1996-01-09",6.2878,6.3831,6.2878,6.3831,9482.0],["1996-01-10",6.3831,6.3831,6.3831,6.3831,0.0],["1996-01-11",6.3831,6.3831,6.3831,6.3831,0.0],["1996-01-12",6.1925,6.4784,6.1925,6.4784,9261.0],["1996-01-15",6.2878,6.2878,6.2878,6.2878,882.0],["1996-01-16",6.1925,6.3831,6.1925,6.3831,6615.0],["1996-01-17",6.4784,6.4784,6.2164,6.2164,6615.0],["1996-01-18",6.2164,6.2164,6.2164,6.2164,0.0],["1996-01-19",6.2164,6.2878,6.2164,6.2878,7497.0],["1996-01-22",6.2878,6.2878,6.2878,6.2878,0.0],["1996-01-23",6.2878,6.2878,6.2878,6.2878,0.0],["1996-01-24",6.3831,6.3831,6.3831,6.3831,4410.0],["1996-01-25",6.3831,6.3831,6.3831,6.3831,0.0],["1996-01-26",6.3831,6.3831,6.3831,6.3831,0.0],["1996-01-29",6.3831,6.3831,6.3831,6.3831,0.0],["1996-01-30",6.3831,6.3831,6.3831,6.3831,0.0],["1996-01-31",6.3355,6.3355,6.3355,6.3355,1544.0],["1996-02-01",6.2878,6.2878,6.1925,6.1925,1103.0],["1996-02-02",6.1925,6.1925,6.1925,6.1925,0.0],["1996-02-05",6.1925,6.4784,6.1925,6.4784,1323.0],["1996-02-06",6.4784,6.4784,6.4784,6.4784,662.0],["1996-02-07",6.4784,6.4784,6.4784,6.4784,0.0],["1996-02-08",6.4784,6.4784,6.4784,6.4784,0.0],["1996-02-09",6.4784,6.4784,6.4784,6.4784,221.0],["1996-02-12",6.4784,6.4784,6.4784,6.4784,0.0],["1996-02-13",6.1925,6.4307,6.1925,6.1925,4410.0],["1996-02-14",6.1925,6.1925,6.1925,6.1925,0.0],["1996-02-15",6.1925,6.1925,6.1925,6.1925,0.0],["1996-02-16",6.1925,6.1925,6.1925,6.1925,0.0],["1996-02-20",6.1925,6.1925,6.1925,6.1925,1764.0],["1996-02-21",6.1925,6.1925,6.1925,6.1925,0.0],["1996-02-22",6.1925,6.1925,6.1925,6.1925,0.0],["1996-02-23",6.1925,6.1925,6.1925,6.1925,662.0],["1996-02-26",6.1925,6.1925,6.1925,6.1925,0.0],["1996-02-27",6.4784,6.4784,6.3355,6.3355,2867.0],["1996-02-28",6.3355,6.3355,6.3355,6.3355,0.0],["1996-02-29",6.1925,6.1925,6.1925,6.1925,441.0],["1996-03-01",6.4784,6.4784,6.4784,6.4784,441.0],["1996-03-04",6.1925,6.1925,6.1925,6.1925,3528.0],["1996-03-05",6.2164,6.2164,6.2164,6.2164,10364.0],["1996-03-06",6.1925,6.1925,6.1925,6.1925,1103.0],["1996-03-07",6.1925,6.1925,6.1925,6.1925,2867.0],["1996-03-08",6.1925,6.1925,6.1925,6.1925,2205.0],["1996-03-11",6.0973,6.0973,6.0973,6.0973,221.0],["1996-03-12",6.0973,6.0973,6.0973,6.0973,3969.0],["1996-03-13",6.0973,6.0973,6.002,6.0973,3528.0],["1996-03-14",6.0973,6.0973,6.0973,6.0973,0.0],["1996-03-15",6.0973,6.0973,6.0973,6.0973,0.0],["1996-03-18",6.0973,6.0973,6.0973,6.0973,0.0],["1996-03-19",6.0973,6.0973,6.0973,6.0973,6615.0],["1996-03-20",6.0973,6.0973,6.0973,6.0973,0.0],["1996-03-21",6.0973,6.3831,6.0973,6.3831,18743.0],["1996-03-22",6.3831,6.3831,6.3831,6.3831,0.0],["1996-03-25",6.3831,6.3831,6.3831,6.3831,0.0],["1996-03-26",6.3831,6.3831,6.3831,6.3831,0.0],["1996-03-27",6.3831,6.3831,6.3831,6.3831,0.0],["1996-03-28",6.3831,6.3831,6.3831,6.3831,0.0],["1996-03-29",6.0973,6.1925,6.002,6.002,12128.0],["1996-04-01",6.2878,6.2878,5.9067,6.2878,42777.0],["1996-04-02",6.0973,6.0973,6.0973,6.0973,441.0],["1996-04-03",6.1925,6.1925,6.1925,6.1925,882.0],["1996-04-04",6.1925,6.1925,6.1925,6.1925,0.0],["1996-04-08",6.1925,6.1925,6.1925,6.1925,0.0],["1996-04-09",6.1925,6.1925,6.1925,6.1925,0.0],["1996-04-10",6.1925,6.1925,6.1925,6.1925,0.0],["1996-04-11",6.1925,6.1925,6.002,6.002,3087.0],["1996-04-12",5.9067,5.9067,5.9067,5.9067,9702.0],["1996-04-15",5.9067,5.9067,5.9067,5.9067,0.0],["1996-04-16",6.0973,6.0973,6.0973,6.0973,221.0],["1996-04-17",6.0973,6.0973,6.0973,6.0973,0.0],["1996-04-18",5.9067,6.0973,5.9067,6.0973,1985.0],["1996-04-19",6.2878,6.2878,5.9067,5.9067,882.0],["1996-04-22",5.9067,5.9067,5.9067,5.9067,221.0],["1996-04-23",5.9067,5.9067,5.9067,5.9067,0.0],["1996-04-24",5.9067,5.9067,5.9067,5.9067,0.0],["1996-04-25",5.9067,6.0496,5.9067,5.9544,2867.0],["1996-04-26",5.9544,5.9544,5.9544,5.9544,0.0],["1996-04-29",5.9544,5.9544,5.9544,5.9544,0.0],["1996-04-30",6.0973,6.0973,6.0973,6.0973,662.0],["1996-05-01",6.0973,6.0973,6.0973,6.0973,0.0],["1996-05-02",6.0973,6.0973,6.0973,6.0973,0.0],["1996-05-03",6.0973,6.0973,6.0973,6.0973,0.0],["1996-05-06",6.0973,6.0973,6.0973,6.0973,0.0],["1996-05-07",6.0973,6.0973,6.0973,6.0973,0.0],["1996-05-08",6.002,6.002,6.002,6.002,221.0],["1996-05-09",5.9067,5.9067,5.9067,5.9067,2205.0],["1996-05-10",5.8115,5.9425,5.8115,5.9425,2426.0],["1996-05-13",5.8115,5.8115,5.8115,5.8115,1323.0],["1996-05-14",5.8115,5.8115,5.8115,5.8115,0.0],["1996-05-15",5.8115,5.8115,5.8115,5.8115,0.0],["1996-05-16",6.002,6.002,5.8115,5.8115,2867.0],["1996-05-17",5.8115,5.8115,5.8115,5.8115,441.0],["1996-05-20",5.8115,6.0973,5.8115,6.0973,662.0],["1996-05-21",6.0973,6.0973,6.0973,6.0973,0.0],["1996-05-22",5.9067,6.002,5.9067,6.002,2646.0],["1996-05-23",6.0973,6.0973,5.9067,6.0973,3308.0],["1996-05-24",6.0973,6.0973,5.9067,5.9067,7056.0],["1996-05-28",5.7638,5.7638,5.7638,5.7638,2646.0],["1996-05-29",5.7638,5.8025,5.7638,5.8025,22932.0],["1996-05-30",5.8115,5.8115,5.8115,5.8115,441.0],["1996-05-31",5.8115,5.8115,5.8115,5.8115,2205.0],["1996-06-03",6.002,6.002,6.002,6.002,2205.0],["1996-06-04",5.8115,5.8591,5.8115,5.8591,2426.0],["1996-06-05",5.8591,5.8591,5.8591,5.8591,0.0],["1996-06-06",6.002,6.002,6.002,6.002,1323.0],["1996-06-07",5.8115,5.8115,5.8115,5.8115,1323.0],["1996-06-10",5.8115,5.8115,5.8115,5.8115,0.0],["1996-06-11",5.8115,5.8115,5.8115,5.8115,0.0],["1996-06-12",5.8115,5.8115,5.8115,5.8115,0.0],["1996-06-13",5.8115,5.8115,5.8115,5.8115,0.0],["1996-06-14",5.8019,5.8019,5.8019,5.8019,0.0],["1996-06-17",5.8019,5.8019,5.8019,5.8019,1050.0],["1996-06-18",5.8019,5.8019,5.8019,5.8019,0.0],["1996-06-19",5.8019,5.8019,5.8019,5.8019,0.0],["1996-06-20",6.002,6.2021,6.002,6.2021,420.0],["1996-06-21",6.2021,6.2021,6.2021,6.2021,1050.0],["1996-06-24",6.2021,6.2021,6.2021,6.2021,0.0],["1996-06-25",6.077,6.077,6.077,6.077,420.0],["1996-06-26",6.2021,6.2021,6.2021,6.2021,630.0],["1996-06-27",6.002,6.2021,5.952,6.2021,44520.0],["1996-06-28",6.002,6.2021,6.002,6.2021,1260.0],["1996-07-01",6.2021,6.2021,6.2021,6.2021,0.0],["1996-07-02",6.3021,6.3021,6.002,6.1521,6930.0],["1996-07-03",6.1521,6.1521,6.1521,6.1521,210.0],["1996-07-05",6.1521,6.1521,6.1521,6.1521,0.0],["1996-07-08",6.1521,6.1521,6.1521,6.1521,0.0],["1996-07-09",6.077,6.3021,6.077,6.2021,5880.0],["1996-07-10",6.2021,6.2021,6.2021,6.2021,0.0],["1996-07-11",6.2521,6.2521,6.2521,6.2521,420.0],["1996-07-12",6.2521,6.2521,6.2521,6.2521,0.0],["1996-07-15",6.102,6.102,6.102,6.102,2520.0],["1996-07-16",6.3021,6.3021,6.102,6.2021,2940.0],["1996-07-17",6.3021,6.3021,6.2021,6.3021,4200.0],["1996-07-18",6.3021,6.3021,6.3021,6.3021,0.0],["1996-07-19",6.102,6.3521,6.102,6.3521,1050.0],["1996-07-22",6.3021,6.3021,6.002,6.3021,630.0],["1996-07-23",6.2021,6.2021,6.2021,6.2021,420.0],["1996-07-24",6.4021,6.4021,6.4021,6.4021,2520.0],["1996-07-25",6.4021,6.4021,6.4021,6.4021,0.0],["1996-07-26",6.102,6.1521,6.102,6.1521,2940.0],["1996-07-29",6.1521,6.1521,6.1521,6.1521,0.0],["1996-07-30",6.2021,6.2021,6.2021,6.2021,210.0],["1996-07-31",6.4021,6.4021,6.4021,6.4021,630.0],["1996-08-01",6.5022,6.5022,6.2021,6.4021,2520.0],["1996-08-02",6.4021,6.4021,6.4021,6.4021,0.0],["1996-08-05",6.4021,6.4021,6.4021,6.4021,0.0],["1996-08-06",6.102,6.102,6.102,6.102,420.0],["1996-08-07",6.3021,6.4021,6.3021,6.4021,1260.0],["1996-08-08",6.4021,6.4021,6.102,6.102,840.0],["1996-08-09",6.102,6.102,6.102,6.102,0.0],["1996-08-12",6.4021,6.4021,6.4021,6.4021,630.0],["1996-08-13",6.4021,6.4021,6.4021,6.4021,210.0],["1996-08-14",6.4021,6.4021,6.4021,6.4021,210.0],["1996-08-15",6.4021,6.4021,6.4021,6.4021,210.0],["1996-08-16",6.102,6.2021,6.102,6.2021,2310.0],["1996-08-19",6.2021,6.2021,6.2021,6.2021,210.0],["1996-08-20",6.2021,6.2021,6.2021,6.2021,0.0],["1996-08-21",6.2021,6.2021,6.2021,6.2021,0.0],["1996-08-22",6.1521,6.2771,6.1521,6.2771,1050.0],["1996-08-23",6.2521,6.2521,6.2521,6.2521,2310.0],["1996-08-26",6.2521,6.2521,6.2521,6.2521,0.0],["1996-08-27",6.102,6.3021,6.102,6.3021,2520.0],["1996-08-28",6.102,6.102,6.102,6.102,210.0],["1996-08-29",6.102,6.102,6.102,6.102,0.0],["1996-08-30",6.102,6.102,6.102,6.102,0.0],["1996-09-03",6.2521,6.5022,6.2021,6.5022,7350.0],["1996-09-04",6.5022,6.5022,6.5022,6.5022,0.0],["1996-09-05",6.5022,6.5022,6.5022,6.5022,420.0],["1996-09-06",6.3271,6.5772,6.3271,6.5772,5880.0],["1996-09-09",6.4021,6.5022,6.3021,6.5022,10290.0],["1996-09-10",6.5022,6.5022,6.5022,6.5022,0.0],["1996-09-11",6.3021,6.3021,6.3021,6.3021,630.0],["1996-09-12",6.3021,6.5022,6.3021,6.5022,19110.0],["1996-09-13",6.3021,6.5022,6.3021,6.5022,2940.0],["1996-09-16",6.3021,6.3021,6.3021,6.3021,210.0],["1996-09-17",6.2021,6.5022,6.2021,6.3021,18900.0],["1996-09-18",6.6022,6.6022,6.3521,6.3521,2310.0],["1996-09-19",6.4522,6.5022,6.3021,6.3021,2940.0],["1996-09-20",6.2521,6.2521,6.2521,6.2521,2100.0],["1996-09-23",6.5022,6.5022,6.5022,6.5022,630.0],["1996-09-24",6.2021,6.2021,6.2021,6.2021,1890.0],["1996-09-25",6.5022,6.6022,6.3021,6.3021,12390.0],["1996-09-26",6.3021,6.3021,6.3021,6.3021,420.0],["1996-09-27",6.3021,6.3021,6.3021,6.3021,420.0],["1996-09-30",6.5022,6.6022,6.5022,6.6022,840.0],["1996-10-01",6.3021,6.6022,6.3021,6.5834,22470.0],["1996-10-02",6.6022,6.7022,6.3521,6.3521,16590.0],["1996-10-03",6.6522,6.7022,6.6022,6.6022,8610.0],["1996-10-04",6.5022,6.6022,6.5022,6.6022,630.0],["1996-10-07",6.6022,6.6022,6.6022,6.6022,210.0],["1996-10-08",6.7022,6.7022,6.5022,6.5022,17850.0],["1996-10-09",6.7022,6.8023,6.6022,6.6522,7350.0],["1996-10-10",6.6522,6.6522,6.6522,6.6522,0.0],["1996-10-11",6.6522,6.6522,6.6522,6.6522,0.0],["1996-10-14",6.6522,6.6522,6.6522,6.6522,0.0],["1996-10-15",6.5022,6.8023,6.5022,6.7022,8400.0],["1996-10-16",6.7523,6.9023,6.7523,6.9023,2310.0],["1996-10-17",6.9023,6.9023,6.7022,6.7022,1260.0],["1996-10-18",6.9023,6.9023,6.9023,6.9023,1050.0],["1996-10-21",6.9023,6.9023,6.9023,6.9023,6300.0],["1996-10-22",6.8523,6.8523,6.8523,6.8523,210.0],["1996-10-23",7.0023,7.0023,6.8773,6.8773,4410.0],["1996-10-24",6.8773,6.8773,6.8773,6.8773,0.0],["1996-10-25",7.0023,7.0023,7.0023,7.0023,210.0],["1996-10-28",7.0023,7.0023,6.7022,6.7022,630.0],["1996-10-29",6.7022,6.7022,6.7022,6.7022,630.0],["1996-10-30",6.7022,6.7022,6.7022,6.7022,0.0],["1996-10-31",6.7022,6.7022,6.7022,6.7022,0.0],["1996-11-01",7.0023,7.0023,7.0023,7.0023,1890.0],["1996-11-04",6.7022,6.7022,6.7022,6.7022,1470.0],["1996-11-05",6.7022,6.7022,6.7022,6.7022,0.0],["1996-11-06",7.0023,7.0023,7.0023,7.0023,420.0],["1996-11-07",7.0023,7.0023,7.0023,7.0023,2310.0],["1996-11-08",7.0023,7.0023,7.0023,7.0023,210.0],["1996-11-11",6.9023,7.0023,6.9023,7.0023,5250.0],["1996-11-12",7.1024,7.1024,7.1024,7.1024,3150.0],["1996-11-13",6.8023,6.8023,6.8023,6.8023,1470.0],["1996-11-14",6.8023,6.8023,6.8023,6.8023,210.0],["1996-11-15",7.1024,7.1024,7.1024,7.1024,630.0],["1996-11-18",6.8023,6.8023,6.8023,6.8023,2940.0],["1996-11-19",6.8023,6.8023,6.8023,6.8023,210.0],["1996-11-20",7.0023,7.0023,6.8023,7.0023,2100.0],["1996-11-21",6.8023,6.8023,6.8023,6.8023,1050.0],["1996-11-22",6.8023,7.0023,6.8023,7.0023,18900.0],["1996-11-25",7.0023,7.0023,7.0023,7.0023,0.0],["1996-11-26",6.9523,7.0023,6.9523,7.0023,630.0],["1996-11-27",6.8023,7.0023,6.8023,7.0023,6090.0],["1996-11-29",7.0023,7.0023,7.0023,7.0023,0.0],["1996-12-02",7.0023,7.0023,7.0023,7.0023,0.0],["1996-12-03",7.0023,7.0023,7.0023,7.0023,1260.0],["1996-12-04",7.0023,7.0023,7.0023,7.0023,0.0],["1996-12-05",7.0023,7.0023,7.0023,7.0023,0.0],["1996-12-06",7.0023,7.0023,7.0023,7.0023,210.0],["1996-12-09",6.9023,7.1024,6.8523,6.8773,16590.0],["1996-12-10",6.8773,6.8773,6.8773,6.8773,0.0],["1996-12-11",6.8773,6.8773,6.8773,6.8773,0.0],["1996-12-12",6.8773,6.8773,6.8773,6.8773,0.0],["1996-12-13",6.948,6.948,6.948,6.948,0.0],["1996-12-16",6.9733,7.0744,6.8722,7.0744,5460.0],["1996-12-17",6.9228,7.3776,6.9228,7.2765,12180.0],["1996-12-18",7.2765,7.2765,7.2765,7.2765,0.0],["1996-12-19",7.2765,7.2765,7.2765,7.2765,1050.0],["1996-12-20",7.2765,7.2765,7.2765,7.2765,0.0],["1996-12-23",7.1754,7.1754,7.1754,7.1754,1260.0],["1996-12-24",7.1754,7.1754,7.1754,7.1754,0.0],["1996-12-26",7.1754,7.1754,7.1754,7.1754,0.0],["1996-12-27",7.327,7.4786,7.327,7.4786,2100.0],["1996-12-30",7.4786,7.4786,7.4786,7.4786,0.0],["1996-12-31",7.4786,7.4786,7.4786,7.4786,840.0],["1997-01-02",7.1754,7.1754,7.1754,7.1754,2100.0],["1997-01-03",7.4786,7.4786,7.1754,7.3776,1890.0],["1997-01-06",7.3776,7.3776,7.3776,7.3776,0.0],["1997-01-07",7.4786,7.4786,7.3776,7.3776,1680.0],["1997-01-08",7.3776,7.3776,7.3776,7.3776,0.0],["1997-01-09",7.5292,7.6807,7.4786,7.4786,2100.0],["1997-01-10",7.4786,7.4786,7.4786,7.4786,0.0],["1997-01-13",7.4786,7.4786,7.4786,7.4786,0.0],["1997-01-14",7.3776,7.3776,7.3776,7.3776,1260.0],["1997-01-15",7.4786,7.4786,7.4786,7.4786,1260.0],["1997-01-16",7.2765,7.2765,7.2765,7.2765,12810.0],["1997-01-17",7.4786,7.4786,7.2765,7.2765,5460.0],["1997-01-20",7.2765,7.2765,7.2765,7.2765,0.0],["1997-01-21",7.2765,7.2765,7.2765,7.2765,9450.0],["1997-01-22",7.2765,7.4786,7.2765,7.4786,41580.0],["1997-01-23",7.4786,7.5797,7.2765,7.2765,5460.0],["1997-01-24",7.4786,7.4786,7.4786,7.4786,5250.0],["1997-01-27",7.2765,7.5797,7.2765,7.5797,8610.0],["1997-01-28",7.2765,7.2765,7.2765,7.2765,1680.0],["1997-01-29",7.2765,7.2765,7.2765,7.2765,0.0],["1997-01-30",7.2765,7.2765,7.2765,7.2765,0.0],["1997-01-31",7.2765,7.2765,7.2765,7.2765,0.0],["1997-02-03",7.2765,7.2765,7.2765,7.2765,840.0],["1997-02-04",7.2765,7.2765,7.2765,7.2765,0.0],["1997-02-05",7.2765,7.2765,7.2765,7.2765,0.0],["1997-02-06",7.2765,7.2765,7.2765,7.2765,0.0],["1997-02-07",7.2765,7.2765,7.2765,7.2765,0.0],["1997-02-10",7.2765,7.2765,7.2765,7.2765,210.0],["1997-02-11",7.2765,7.2765,7.2765,7.2765,2310.0],["1997-02-12",7.3776,7.5797,7.3776,7.5797,36330.0],["1997-02-13",7.5797,7.5797,7.5797,7.5797,10290.0],["1997-02-14",7.5797,7.5797,7.5797,7.5797,2100.0],["1997-02-18",7.2765,7.5797,7.2765,7.2765,5880.0],["1997-02-19",7.2765,7.2765,7.2765,7.2765,0.0],["1997-02-20",7.5797,7.5797,7.2765,7.2765,1890.0],["1997-02-21",7.5544,7.5544,7.5544,7.5544,1470.0],["1997-02-24",7.5544,7.5544,7.5544,7.5544,0.0],["1997-02-25",7.5544,7.5544,7.5544,7.5544,0.0],["1997-02-26",7.5544,7.5544,7.5544,7.5544,0.0],["1997-02-27",7.5544,7.5544,7.5544,7.5544,0.0],["1997-02-28",7.5797,7.5797,7.4786,7.4786,2100.0],["1997-03-03",7.4786,7.4786,7.4786,7.4786,0.0],["1997-03-04",7.2765,7.2765,7.2765,7.2765,420.0],["1997-03-05",7.2765,7.2765,7.2765,7.2765,1260.0],["1997-03-06",7.2765,7.5797,7.2765,7.2765,13440.0],["1997-03-07",7.2765,7.2765,7.2765,7.2765,1260.0],["1997-03-10",7.2765,7.2765,7.2765,7.2765,1260.0],["1997-03-11",7.2765,7.2765,7.2765,7.2765,14280.0],["1997-03-12",7.4786,7.4786,7.4786,7.4786,1050.0],["1997-03-13",7.4786,7.4786,7.3776,7.3776,9870.0],["1997-03-14",7.4786,7.4786,7.4786,7.4786,210.0],["1997-03-17",7.4786,7.4786,7.4786,7.4786,0.0],["1997-03-18",7.4786,7.4786,7.4786,7.4786,0.0],["1997-03-19",7.0744,7.0744,7.0744,7.0744,1260.0],["1997-03-20",7.0744,7.2765,7.0744,7.2765,6720.0],["1997-03-21",7.2765,7.2765,7.0744,7.0744,1050.0],["1997-03-24",7.0744,7.0744,7.0744,7.0744,0.0],["1997-03-25",7.0744,7.0744,7.0744,7.0744,0.0],["1997-03-26",7.0744,7.2765,7.0744,7.2765,6720.0],["1997-03-27",6.9733,7.1249,6.9733,7.1249,1680.0],["1997-03-31",7.1249,7.1249,7.1249,7.1249,0.0],["1997-04-01",7.1249,7.1249,7.1249,7.1249,0.0],["1997-04-02",6.8722,6.9228,6.7712,6.7712,15330.0],["1997-04-03",6.7712,6.7712,6.7712,6.7712,0.0],["1997-04-04",6.9228,6.9228,6.9228,6.9228,2100.0],["1997-04-07",6.7712,7.0744,6.7712,7.0744,3780.0],["1997-04-08",6.948,6.948,6.7712,6.948,2520.0],["1997-04-09",6.948,6.948,6.948,6.948,0.0],["1997-04-10",6.948,6.948,6.948,6.948,0.0],["1997-04-11",6.948,6.948,6.948,6.948,0.0],["1997-04-14",6.948,6.948,6.948,6.948,0.0],["1997-04-15",6.7207,6.9228,6.7207,6.9228,2310.0],["1997-04-16",6.9228,6.9228,6.9228,6.9228,0.0],["1997-04-17",6.9733,6.9733,6.9733,6.9733,3570.0],["1997-04-18",6.9733,6.9733,6.9733,6.9733,0.0],["1997-04-21",6.7207,6.7207,6.7207,6.7207,1470.0],["1997-04-22",6.9733,6.9733,6.8217,6.8217,2310.0],["1997-04-23",6.9733,6.9733,6.6701,6.6701,26670.0],["1997-04-24",6.6701,6.6701,6.6701,6.6701,630.0],["1997-04-25",6.6701,6.6701,6.6701,6.6701,0.0],["1997-04-28",6.6701,6.7207,6.6701,6.7207,2940.0],["1997-04-29",6.8722,6.948,6.8722,6.8722,7980.0],["1997-04-30",6.847,6.847,6.847,6.847,4830.0],["1997-05-01",7.0238,7.0238,7.0238,7.0238,210.0],["1997-05-02",7.0238,7.0238,7.0238,7.0238,0.0],["1997-05-05",7.0238,7.0238,6.8722,6.8722,2940.0],["1997-05-06",7.0238,7.0238,7.0238,7.0238,630.0],["1997-05-07",6.7712,6.9986,6.7712,6.8722,1050.0],["1997-05-08",6.8722,6.8722,6.8722,6.8722,0.0],["1997-05-09",6.8722,6.8722,6.8722,6.8722,0.0],["1997-05-12",6.9986,6.9986,6.9733,6.9733,15540.0],["1997-05-13",6.7712,6.847,6.7712,6.847,840.0],["1997-05-14",6.7712,6.7712,6.7712,6.7712,840.0],["1997-05-15",6.9733,6.9733,6.9733,6.9733,3570.0],["1997-05-16",6.9733,6.9733,6.9733,6.9733,840.0],["1997-05-19",6.9733,6.9733,6.9733,6.9733,0.0],["1997-05-20",6.9733,6.9733,6.8722,6.8722,2520.0],["1997-05-21",6.8722,6.8722,6.8722,6.8722,0.0],["1997-05-22",6.8722,6.8722,6.8722,6.8722,0.0],["1997-05-23",6.9733,6.9733,6.7712,6.9733,4830.0],["1997-05-27",6.9228,6.9733,6.8722,6.8722,2100.0],["1997-05-28",6.8722,6.9733,6.7712,6.8722,13020.0],["1997-05-29",6.8722,6.8722,6.8722,6.8722,0.0],["1997-05-30",7.0744,7.0744,7.0744,7.0744,840.0],["1997-06-02",6.948,6.948,6.948,6.948,420.0],["1997-06-03",6.948,6.948,6.948,6.948,0.0],["1997-06-04",6.7712,7.0238,6.7712,7.0238,5460.0],["1997-06-05",6.7965,6.9733,6.7965,6.9733,14280.0],["1997-06-06",7.0744,7.0744,6.9733,7.0744,3150.0],["1997-06-09",7.0744,7.0744,7.0744,7.0744,0.0],["1997-06-10",7.0744,7.0744,7.0744,7.0744,0.0],["1997-06-11",7.0744,7.0744,6.9733,6.9733,1260.0],["1997-06-12",6.8217,7.0744,6.8217,7.0744,5040.0],["1997-06-13",7.1458,7.1458,7.0437,7.1458,2940.0],["1997-06-16",7.0437,7.1969,7.0437,7.1969,1470.0],["1997-06-17",7.1969,7.1969,7.1969,7.1969,0.0],["1997-06-18",7.1969,7.1969,7.1969,7.1969,0.0],["1997-06-19",7.1969,7.1969,7.1969,7.1969,0.0],["1997-06-20",7.1969,7.1969,6.8396,7.0182,3780.0],["1997-06-23",7.0182,7.0182,7.0182,7.0182,0.0],["1997-06-24",7.0182,7.0182,7.0182,7.0182,0.0],["1997-06-25",7.0437,7.0437,7.0437,7.0437,1680.0],["1997-06-26",7.1969,7.2479,7.1969,7.2479,2520.0],["1997-06-27",7.2479,7.401,7.1458,7.401,3570.0],["1997-06-30",7.0437,7.6052,7.0437,7.6052,19740.0],["1997-07-01",7.6052,7.6052,7.2479,7.2479,4620.0],["1997-07-02",7.2479,7.2479,7.2479,7.2479,0.0],["1997-07-03",7.6052,7.6052,7.5542,7.5542,420.0],["1997-07-07",7.6052,7.6052,7.6052,7.6052,4830.0],["1997-07-08",7.6562,7.8604,7.5542,7.8604,22050.0],["1997-07-09",7.7583,7.7583,7.5542,7.7073,6300.0],["1997-07-10",7.4521,7.4521,7.4521,7.4521,210.0],["1997-07-11",7.7583,7.7583,7.5031,7.5797,14700.0],["1997-07-14",7.4521,7.7583,7.4521,7.6052,10080.0],["1997-07-15",7.7583,7.8604,7.7583,7.8604,5250.0],["1997-07-16",7.8604,7.8604,7.7583,7.8094,5040.0],["1997-07-17",7.8094,7.8094,7.7583,7.7583,1260.0],["1997-07-18",7.7583,7.7583,7.7583,7.7583,0.0],["1997-07-21",7.6562,7.6562,7.6562,7.6562,1260.0],["1997-07-22",7.6562,7.8094,7.6562,7.8094,420.0],["1997-07-23",7.8094,7.8094,7.8094,7.8094,0.0],["1997-07-24",7.8094,7.8094,7.8094,7.8094,0.0],["1997-07-25",7.6562,7.6562,7.6562,7.6562,2310.0],["1997-07-28",7.6562,7.6562,7.6562,7.6562,4410.0],["1997-07-29",7.7073,7.7073,7.7073,7.7073,210.0],["1997-07-30",7.7073,7.937,7.7073,7.8859,5670.0],["1997-07-31",7.937,8.0646,7.7583,8.0646,3150.0],["1997-08-01",8.0646,8.0646,8.0646,8.0646,0.0],["1997-08-04",7.6562,7.6562,7.6562,7.6562,1260.0],["1997-08-05",7.6562,7.8094,7.6562,7.8094,2100.0],["1997-08-06",7.8094,7.8094,7.8094,7.8094,0.0],["1997-08-07",8.0646,8.0646,8.0646,8.0646,420.0],["1997-08-08",8.0646,8.0646,8.0646,8.0646,420.0],["1997-08-11",7.6562,7.6562,7.6562,7.6562,210.0],["1997-08-12",7.6562,7.6562,7.6562,7.6562,0.0],["1997-08-13",7.6562,7.7583,7.6562,7.7583,630.0],["1997-08-14",7.8094,7.8094,7.8094,7.8094,8610.0],["1997-08-15",7.6562,7.6562,7.6562,7.6562,210.0],["1997-08-18",7.6562,7.6562,7.6562,7.6562,0.0],["1997-08-19",7.6052,7.6052,7.6052,7.6052,210.0],["1997-08-20",7.9625,7.9625,7.9625,7.9625,630.0],["1997-08-21",7.8604,7.8604,7.8604,7.8604,2520.0],["1997-08-22",7.9115,8.0646,7.9115,8.0646,840.0],["1997-08-25",7.8859,7.8859,7.8859,7.8859,420.0],["1997-08-26",7.8859,7.8859,7.8859,7.8859,420.0],["1997-08-27",7.8859,7.8859,7.8859,7.8859,0.0],["1997-08-28",8.0646,8.0646,7.8859,7.8859,3150.0],["1997-08-29",7.7583,7.7583,7.7583,7.7583,630.0],["1997-09-02",7.7583,8.0646,7.7583,8.0646,1050.0],["1997-09-03",8.0646,8.0646,7.7583,7.7583,4620.0],["1997-09-04",7.7583,8.0135,7.7583,8.0135,1260.0],["1997-09-05",8.1667,8.1667,7.7583,7.9625,4620.0],["1997-09-08",8.0646,8.0646,8.0646,8.0646,210.0],["1997-09-09",8.0646,8.0646,8.0646,8.0646,210.0],["1997-09-10",8.0646,8.0646,8.0646,8.0646,0.0],["1997-09-11",8.0646,8.0646,8.0646,8.0646,0.0],["1997-09-12",8.0646,8.0646,8.0646,8.0646,1050.0],["1997-09-15",7.8604,7.8604,7.8604,7.8604,420.0],["1997-09-16",7.7583,7.7583,7.7583,7.7583,420.0],["1997-09-17",7.7583,7.7583,7.7583,7.7583,0.0],["1997-09-18",7.7583,7.7583,7.7583,7.7583,0.0],["1997-09-19",7.7583,7.9625,7.7583,7.9625,2100.0],["1997-09-22",7.9625,7.9625,7.9625,7.9625,0.0],["1997-09-23",7.7583,8.2687,7.7583,8.2687,3990.0],["1997-09-24",8.2687,8.2687,8.2687,8.2687,0.0],["1997-09-25",8.2687,8.2687,8.2687,8.2687,0.0],["1997-09-26",8.2687,8.2687,8.2687,8.2687,0.0],["1997-09-29",7.9625,7.9625,7.7583,7.7583,3570.0],["1997-09-30",7.9625,8.1156,7.9625,8.1156,3360.0],["1997-10-01",8.1156,8.1156,8.1156,8.1156,2100.0],["1997-10-02",8.1156,8.1156,8.1156,8.1156,0.0],["1997-10-03",8.0646,8.1667,8.0646,8.1667,9870.0],["1997-10-06",8.1667,8.2177,8.1667,8.2177,420.0],["1997-10-07",8.2177,8.2177,8.2177,8.2177,0.0],["1997-10-08",7.9625,7.9625,7.9625,7.9625,2310.0],["1997-10-09",7.9625,7.9625,7.9625,7.9625,0.0],["1997-10-10",7.9625,8.1667,7.9625,8.1667,3150.0],["1997-10-13",7.9625,7.9625,7.9625,7.9625,210.0],["1997-10-14",8.1667,8.1667,8.1667,8.1667,1680.0],["1997-10-15",8.1667,8.2687,8.0646,8.1667,10710.0],["1997-10-16",8.1667,8.1667,8.1667,8.1667,0.0],["1997-10-17",8.0646,8.0646,8.0135,8.0135,840.0],["1997-10-20",8.0135,8.0135,8.0135,8.0135,0.0],["1997-10-21",8.1156,8.1156,8.1156,8.1156,1050.0],["1997-10-22",8.2177,8.4219,8.0646,8.3963,22260.0],["1997-10-23",8.3963,8.3963,8.3963,8.3963,0.0],["1997-10-24",8.4219,8.4219,8.4219,8.4219,840.0],["1997-10-27",8.2687,8.3963,8.1667,8.1667,3360.0],["1997-10-28",8.0646,8.4219,8.0646,8.4219,6090.0],["1997-10-29",8.4219,8.575,8.2177,8.4729,8820.0],["1997-10-30",8.4729,8.4729,8.2177,8.4729,3990.0],["1997-10-31",8.4729,8.4729,8.3963,8.4474,5670.0],["1997-11-03",8.4729,8.4729,8.4729,8.4729,1680.0],["1997-11-04",8.4729,8.575,8.4729,8.575,5250.0],["1997-11-05",8.4729,8.524,8.3963,8.3963,5670.0],["1997-11-06",8.4474,8.5495,8.3453,8.5495,5460.0],["1997-11-07",8.3198,8.3581,8.3198,8.3453,3570.0],["1997-11-10",8.2177,8.4219,8.2177,8.4091,4200.0],["1997-11-11",8.4091,8.4091,8.4091,8.4091,0.0],["1997-11-12",8.4091,8.4091,8.4091,8.4091,0.0],["1997-11-13",8.2687,8.2687,8.2687,8.2687,630.0],["1997-11-14",8.2943,8.2943,8.2943,8.2943,1890.0],["1997-11-17",8.3198,8.3708,8.3198,8.3708,2310.0],["1997-11-18",8.4729,8.4729,8.4729,8.4729,2100.0],["1997-11-19",8.4219,8.4219,8.4219,8.4219,840.0],["1997-11-20",8.4729,8.4729,8.4729,8.4729,420.0],["1997-11-21",8.4729,8.4729,8.2687,8.4729,1890.0],["1997-11-24",8.4729,8.4857,8.3708,8.4729,10290.0],["1997-11-25",8.3708,8.3708,8.3708,8.3708,210.0],["1997-11-26",8.4729,8.6771,8.4729,8.6516,11760.0],["1997-11-28",8.7281,8.7792,8.7281,8.7792,4830.0],["1997-12-01",8.9833,8.9833,8.7919,8.7919,420.0],["1997-12-02",9.0854,9.0854,8.8302,9.0854,1680.0],["1997-12-03",9.1109,9.1109,9.1109,9.1109,1890.0],["1997-12-04",9.1954,9.8394,9.1954,9.8136,19530.0],["1997-12-05",9.5303,10.303,9.5303,10.2,18690.0],["1997-12-08",9.6977,10.7151,9.6977,10.7151,11550.0],["1997-12-09",10.7151,11.6424,10.406,11.5393,32970.0],["1997-12-10",11.7454,11.7454,11.1272,11.4363,4620.0],["1997-12-11",11.7454,11.7454,10.7151,10.7666,6930.0],["1997-12-12",10.6121,10.7151,10.6121,10.7151,5040.0],["1997-12-15",10.509,10.8181,10.406,10.406,12390.0],["1997-12-16",10.509,10.6121,10.406,10.4189,13650.0],["1997-12-17",10.406,10.6121,10.406,10.6121,6720.0],["1997-12-18",10.509,10.8181,10.509,10.6121,4200.0],["1997-12-19",10.406,11.0242,10.406,10.8181,5460.0],["1997-12-22",10.8181,11.1272,10.8181,11.1272,12390.0],["1997-12-23",11.1272,11.3333,11.1272,11.1787,6720.0],["1997-12-24",11.1272,11.1272,11.1272,11.1272,2100.0],["1997-12-26",11.3333,11.3333,11.3333,11.3333,420.0],["1997-12-29",11.3333,11.3333,11.0757,11.3333,7560.0],["1997-12-30",11.5394,12.1318,11.5394,12.1318,12180.0],["1997-12-31",11.7969,12.4666,11.7969,12.4666,15750.0],["1998-01-02",11.8484,12.6469,11.8484,11.8484,37170.0],["1998-01-05",11.9515,11.9515,11.9515,11.9515,210.0],["1998-01-06",11.1272,11.6424,11.1272,11.6424,1260.0],["1998-01-07",12.1163,12.1163,11.7377,11.9811,1400.0],["1998-01-08",11.7377,11.954,11.7377,11.954,9600.0],["1998-01-09",11.5213,11.9,11.5213,11.9,4800.0],["1998-01-12",11.3861,11.9,11.305,11.305,5400.0],["1998-01-13",11.2779,11.5754,11.2509,11.4672,7800.0],["1998-01-14",11.2509,11.4672,11.2509,11.2509,12000.0],["1998-01-15",11.4943,11.5754,11.359,11.4672,6400.0],["1998-01-16",11.6836,11.8459,11.4672,11.4672,17800.0],["1998-01-20",11.4672,11.7377,11.4672,11.7377,1000.0],["1998-01-21",11.7377,11.8999,11.7377,11.7918,800.0],["1998-01-22",11.7918,12.1163,11.7918,11.954,17200.0],["1998-01-23",11.9,12.2245,11.7918,11.8729,3200.0],["1998-01-26",11.9811,11.9811,11.7918,11.7918,4200.0],["1998-01-27",11.7918,12.1163,11.7918,11.954,17800.0],["1998-01-28",12.3327,12.495,12.1163,12.2245,33000.0],["1998-01-29",12.0081,12.1704,12.0081,12.1704,3400.0],["1998-01-30",12.0352,12.0352,11.9,11.9,1200.0],["1998-02-02",12.0622,12.0622,11.6836,11.9,2400.0],["1998-02-03",11.7918,11.7918,11.6836,11.6836,1400.0],["1998-02-04",11.9,11.9,11.4672,11.9,1000.0],["1998-02-05",11.9,11.9,11.6836,11.6836,3600.0],["1998-02-06",11.4672,11.9,11.4672,11.9,800.0],["1998-02-09",11.8999,12.0081,11.5754,12.0081,3200.0],["1998-02-10",11.7918,11.7918,11.7377,11.7377,800.0],["1998-02-11",11.6295,11.8459,11.5754,11.8459,1400.0],["1998-02-12",11.8459,11.8459,11.8459,11.8459,0.0],["1998-02-13",11.6836,11.6836,11.4131,11.5213,51200.0],["1998-02-17",11.4672,11.7918,11.4672,11.7918,7600.0],["1998-02-18",11.7377,11.7377,11.7377,11.7377,400.0],["1998-02-19",11.954,12.1163,11.7106,12.1163,11400.0],["1998-02-20",11.5754,12.3868,11.5754,11.9,19200.0],["1998-02-23",12.0352,12.0352,12.0352,12.0352,200.0],["1998-02-24",11.8459,11.8459,11.7106,11.7106,4000.0],["1998-02-25",11.6836,12.0081,11.6836,12.0081,10600.0],["1998-02-26",11.9,12.0081,11.9,11.9676,3000.0],["1998-02-27",11.9676,11.9676,11.9676,11.9676,0.0],["1998-03-02",11.7106,11.7106,11.7106,11.7106,1200.0],["1998-03-03",12.0081,12.0081,12.0081,12.0081,200.0],["1998-03-04",11.8188,12.0081,11.4943,11.5754,5400.0],["1998-03-05",11.4943,11.616,11.3861,11.3861,11400.0],["1998-03-06",11.3996,11.3996,11.3996,11.3996,200.0],["1998-03-09",11.2509,11.2644,11.2509,11.2509,10000.0],["1998-03-10",11.3861,11.3861,11.1968,11.1968,5200.0],["1998-03-11",11.1968,11.4943,11.1968,11.4943,6400.0],["1998-03-12",11.4943,11.4943,11.4943,11.4943,0.0],["1998-03-13",11.4672,11.4672,11.332,11.332,2000.0],["1998-03-16",11.359,11.359,11.2509,11.359,1800.0],["1998-03-17",11.5754,11.5754,11.2509,11.4672,4200.0],["1998-03-18",11.4672,11.6836,11.4672,11.6836,1000.0],["1998-03-19",11.7918,11.7918,11.4469,11.4807,7200.0],["1998-03-20",11.7377,11.7377,11.4131,11.7377,1400.0],["1998-03-23",11.4672,11.4672,11.4672,11.4672,1000.0],["1998-03-24",11.305,11.305,11.2509,11.305,6000.0],["1998-03-25",11.4131,11.6836,11.2779,11.6836,6200.0],["1998-03-26",11.6836,11.6836,11.6836,11.6836,0.0],["1998-03-27",11.6836,11.6836,11.6836,11.6836,200.0],["1998-03-30",11.6836,11.6836,11.6836,11.6836,0.0],["1998-03-31",11.6836,11.6836,11.6836,11.6836,1800.0],["1998-04-01",11.4672,11.4672,11.4672,11.4672,600.0],["1998-04-02",11.6836,11.6836,11.6836,11.6836,600.0],["1998-04-03",11.6836,11.7106,11.5754,11.5754,8800.0],["1998-04-06",11.7377,11.7377,11.4672,11.4672,3800.0],["1998-04-07",11.4672,11.7918,11.305,11.305,7400.0],["1998-04-08",11.305,11.332,11.1968,11.2509,3400.0],["1998-04-09",11.0345,11.0345,10.6288,10.6288,8400.0],["1998-04-13",11.1427,11.1427,10.8114,11.1427,1800.0],["1998-04-14",10.9939,11.1832,10.9804,11.1427,2400.0],["1998-04-15",10.8181,10.8181,10.8181,10.8181,200.0],["1998-04-16",11.0615,11.0615,10.9804,10.9804,1000.0],["1998-04-17",10.8587,10.8587,10.8181,10.8181,1000.0],["1998-04-20",11.1427,11.2509,10.8181,10.8181,6800.0],["1998-04-21",10.9804,10.9804,10.9804,10.9804,2600.0],["1998-04-22",10.6559,11.0345,10.6559,11.0345,2400.0],["1998-04-23",10.8181,11.0345,10.4665,10.8181,3400.0],["1998-04-24",11.0345,11.0345,10.5477,10.5477,9000.0],["1998-04-27",9.8445,10.4395,9.8445,10.1961,4000.0],["1998-04-28",10.5477,10.5477,10.5477,10.5477,1000.0],["1998-04-29",10.5477,10.5477,10.5477,10.5477,0.0],["1998-04-30",10.9263,11.2509,10.9263,11.2509,64000.0],["1998-05-01",11.2509,11.2509,10.8722,11.0345,3800.0],["1998-05-04",11.0345,11.0818,11.0345,11.0818,6400.0],["1998-05-05",11.0345,11.0345,11.0345,11.0345,4600.0],["1998-05-06",10.9804,10.9804,10.9804,10.9804,400.0],["1998-05-07",10.9534,10.9534,10.8181,10.8181,600.0],["1998-05-08",10.8181,11.0345,10.8181,11.0345,2200.0],["1998-05-11",11.0345,11.0345,11.0345,11.0345,1000.0],["1998-05-12",10.8181,11.0075,10.8181,11.0075,36200.0],["1998-05-13",10.9263,10.9263,10.9263,10.9263,1000.0],["1998-05-14",10.8452,10.8452,10.8452,10.8452,200.0],["1998-05-15",11.1427,11.1427,10.8452,10.8722,3400.0],["1998-05-18",10.9196,10.9398,10.9196,10.9398,600.0],["1998-05-19",10.8452,11.6836,10.8452,11.6836,25400.0],["1998-05-20",11.0345,11.2509,10.8181,10.9804,34800.0],["1998-05-21",11.0345,11.0345,11.0345,11.0345,4000.0],["1998-05-22",11.2509,11.2509,10.71,11.0345,10600.0],["1998-05-26",10.8722,11.0615,10.8722,11.0615,2200.0],["1998-05-27",11.0616,11.0616,10.9601,10.9601,1400.0],["1998-05-28",10.9601,11.1427,10.8181,11.0345,22600.0],["1998-05-29",10.8722,11.1156,10.8181,11.1156,53600.0],["1998-06-01",11.1156,11.1156,11.1156,11.1156,400.0],["1998-06-02",10.9804,10.9804,10.8181,10.8181,400.0],["1998-06-03",10.8181,10.8181,10.8181,10.8181,0.0],["1998-06-04",10.764,10.764,10.764,10.764,3400.0],["1998-06-05",10.71,10.9263,10.71,10.9263,2400.0],["1998-06-08",10.9669,11.021,10.8993,11.021,600.0],["1998-06-09",11.021,11.021,10.9331,10.9331,1400.0],["1998-06-10",10.8181,10.8181,10.8181,10.8181,200.0],["1998-06-11",10.7776,10.8181,10.6964,10.737,3800.0],["1998-06-12",10.8243,10.8243,10.8243,10.8243,0.0],["1998-06-15",10.7425,10.8243,10.6061,10.6061,11400.0],["1998-06-16",10.7493,10.7493,10.6879,10.6879,1600.0],["1998-06-17",10.9095,10.9095,10.7561,10.7561,1200.0],["1998-06-18",10.6879,10.6879,10.6879,10.6879,1200.0],["1998-06-19",10.6334,10.6879,10.6061,10.6879,2800.0],["1998-06-22",10.6879,11.1242,10.6334,11.1242,22400.0],["1998-06-23",10.5789,10.906,10.5789,10.797,63000.0],["1998-06-24",10.797,11.0151,10.7425,10.906,1800.0],["1998-06-25",10.7425,10.906,10.7152,10.906,120800.0],["1998-06-26",10.7425,10.797,10.7425,10.797,1800.0],["1998-06-29",10.5789,10.5789,10.5789,10.5789,200.0],["1998-06-30",10.906,11.1242,10.6334,10.9878,16800.0],["1998-07-01",11.1242,11.1242,10.9333,10.9878,3400.0],["1998-07-02",11.1242,11.2332,11.0969,11.1242,10000.0],["1998-07-06",11.0151,11.2332,11.0151,11.0151,1400.0],["1998-07-07",10.9878,11.0696,10.906,11.0696,6400.0],["1998-07-08",11.0151,11.0969,10.906,10.906,9600.0],["1998-07-09",11.0151,11.0151,11.0151,11.0151,600.0],["1998-07-10",11.0151,11.0151,11.0151,11.0151,0.0],["1998-07-13",10.906,11.1242,10.906,11.1242,600.0],["1998-07-14",10.906,11.0969,10.906,11.0696,74800.0],["1998-07-15",10.906,10.906,10.906,10.906,2800.0],["1998-07-16",10.906,11.0696,10.906,10.9538,14200.0],["1998-07-17",11.1242,11.1242,10.8924,10.8924,20200.0],["1998-07-20",10.8243,10.8243,10.8243,10.8243,600.0],["1998-07-21",10.906,10.906,10.7425,10.7425,10200.0],["1998-07-22",10.906,10.906,10.8651,10.8651,600.0],["1998-07-23",10.7425,10.7425,10.7425,10.7425,400.0],["1998-07-24",10.8788,10.8788,10.8788,10.8788,800.0],["1998-07-27",10.7834,10.7834,10.4698,10.5243,13200.0],["1998-07-28",10.5789,10.5789,10.4153,10.4971,8400.0],["1998-07-29",10.4971,10.4971,10.4971,10.4971,0.0],["1998-07-30",10.4153,10.797,10.1426,10.1426,14000.0],["1998-07-31",10.4698,10.4698,10.1972,10.1972,3800.0],["1998-08-03",10.0813,10.1972,10.0336,10.1972,2600.0],["1998-08-04",10.054,10.2517,10.0336,10.2517,6400.0],["1998-08-05",10.0336,10.2517,10.0336,10.0336,3200.0],["1998-08-06",10.2517,10.3471,10.0336,10.0608,13200.0],["1998-08-07",10.1426,10.1426,10.0336,10.1426,37400.0],["1998-08-10",10.0472,10.2517,10.0336,10.2517,2200.0],["1998-08-11",10.0336,10.0336,10.0336,10.0336,2000.0],["1998-08-12",9.87,9.87,9.7609,9.7609,10000.0],["1998-08-13",9.7336,9.7336,9.7336,9.7336,1200.0],["1998-08-14",9.6519,9.6519,9.6519,9.6519,2600.0],["1998-08-17",9.5428,9.5428,9.5428,9.5428,3200.0],["1998-08-18",9.9245,9.9245,9.6791,9.6791,400.0],["1998-08-19",9.6791,9.6791,9.6791,9.6791,3400.0],["1998-08-20",9.6791,9.6791,9.5701,9.5701,3000.0],["1998-08-21",9.5564,9.7064,9.5564,9.7064,400.0],["1998-08-24",9.7064,9.7064,9.7064,9.7064,0.0],["1998-08-25",9.5701,9.6519,9.4337,9.6519,3000.0],["1998-08-26",9.5701,9.5701,9.4337,9.4337,600.0],["1998-08-27",9.4337,9.5701,9.4337,9.5155,1800.0],["1998-08-28",9.5155,9.5155,9.5155,9.5155,0.0],["1998-08-31",9.5701,9.5701,9.4337,9.4337,1000.0],["1998-09-01",9.4337,9.4337,9.052,9.1611,6200.0],["1998-09-02",9.2701,9.2701,9.1611,9.2701,8800.0],["1998-09-03",9.2701,9.2701,9.2701,9.2701,200.0],["1998-09-04",9.2292,9.2701,9.1611,9.2701,4400.0],["1998-09-08",9.3247,9.3519,9.1883,9.2906,2800.0],["1998-09-09",9.1747,9.2701,9.1611,9.2701,12400.0],["1998-09-10",9.1611,9.1611,9.1202,9.1611,9400.0],["1998-09-11",9.0793,9.0793,9.0793,9.0793,400.0],["1998-09-14",9.1474,9.1611,9.052,9.052,3800.0],["1998-09-15",9.052,9.1611,9.052,9.1338,3400.0],["1998-09-16",9.052,9.2701,9.052,9.2701,15600.0],["1998-09-17",9.3519,9.3519,9.1611,9.2701,25600.0],["1998-09-18",9.3792,9.3792,9.1883,9.3792,24200.0],["1998-09-21",9.1611,9.5973,9.1611,9.3792,10800.0],["1998-09-22",9.386,9.386,9.3519,9.3519,2400.0],["1998-09-23",9.3792,9.4746,9.3792,9.4746,2000.0],["1998-09-24",9.5701,9.5701,9.5701,9.5701,1000.0],["1998-09-25",9.5701,9.5701,9.5701,9.5701,0.0],["1998-09-28",9.4883,9.5428,9.4337,9.5428,3800.0],["1998-09-29",9.4337,9.4474,9.4337,9.4337,3400.0],["1998-09-30",9.3519,9.4474,9.3519,9.4474,6400.0],["1998-10-01",9.1611,9.1883,8.8884,8.9975,14200.0],["1998-10-02",8.8884,9.052,8.8884,8.943,4200.0],["1998-10-05",9.1611,9.2701,8.8884,8.8884,17800.0],["1998-10-06",8.8612,8.8612,8.8612,8.8612,400.0],["1998-10-07",8.8612,8.8612,8.6021,8.6703,14200.0],["1998-10-08",8.6703,8.6703,8.6703,8.6703,6600.0],["1998-10-09",8.4795,8.4795,8.4795,8.4795,800.0],["1998-10-12",8.8884,8.9157,8.6158,8.6158,2200.0],["1998-10-13",8.6158,8.6158,8.6158,8.6158,200.0],["1998-10-14",8.5612,8.6839,8.5612,8.6839,400.0],["1998-10-15",8.6158,8.6158,8.5067,8.5067,11000.0],["1998-10-16",8.5067,8.6976,8.5067,8.6703,6000.0],["1998-10-19",8.6703,8.6703,8.6703,8.6703,0.0],["1998-10-20",8.6839,8.8339,8.534,8.8339,3000.0],["1998-10-21",8.8339,8.8339,8.6158,8.6158,5200.0],["1998-10-22",9.052,9.052,8.8339,8.8612,3000.0],["1998-10-23",8.6703,8.8612,8.6703,8.6703,6600.0],["1998-10-26",8.7794,8.793,8.5885,8.793,5400.0],["1998-10-27",8.8066,8.8066,8.2613,8.5067,13200.0],["1998-10-28",8.6703,8.8339,8.3977,8.8339,2800.0],["1998-10-29",8.6703,8.8339,8.5067,8.8339,5600.0],["1998-10-30",8.6158,9.3247,8.6158,9.3247,15200.0],["1998-11-02",9.3247,9.3928,9.3247,9.3928,2400.0],["1998-11-03",9.4883,9.4883,9.4883,9.4883,400.0],["1998-11-04",9.2974,9.3792,9.2156,9.3792,17800.0],["1998-11-05",9.1611,9.3724,9.1611,9.3724,11400.0],["1998-11-06",9.4883,9.4883,9.311,9.3996,8800.0],["1998-11-09",9.4883,9.4883,9.4883,9.4883,1600.0],["1998-11-10",9.4883,9.4883,9.4883,9.4883,0.0],["1998-11-11",9.4883,9.4883,9.3792,9.3792,12600.0],["1998-11-12",9.3792,9.3792,9.3792,9.3792,0.0],["1998-11-13",9.4337,9.4337,9.4337,9.4337,2400.0],["1998-11-16",9.5019,9.5019,9.5019,9.5019,200.0],["1998-11-17",9.5155,9.5973,9.4883,9.4883,8000.0],["1998-11-18",9.4883,9.4883,9.4883,9.4883,0.0],["1998-11-19",9.4883,9.4883,9.4474,9.4474,2200.0],["1998-11-20",9.4474,9.5973,9.4474,9.5973,2800.0],["1998-11-23",9.5973,9.5973,9.5973,9.5973,2400.0],["1998-11-24",9.4474,9.5973,9.4474,9.5428,10800.0],["1998-11-25",9.5973,9.5973,9.5973,9.5973,2000.0],["1998-11-27",9.5973,9.5973,9.5973,9.5973,0.0],["1998-11-30",9.7064,9.7064,9.7064,9.7064,400.0],["1998-12-01",9.8154,9.8154,9.4883,9.4883,4000.0],["1998-12-02",9.8154,9.8154,9.6519,9.7609,5400.0],["1998-12-03",9.8154,9.8154,9.6519,9.8154,9000.0],["1998-12-04",9.8573,9.8573,9.8573,9.8573,1600.0],["1998-12-07",9.9124,10.0776,9.9124,10.0776,400.0],["1998-12-08",10.0776,10.0776,10.0776,10.0776,0.0],["1998-12-09",10.0776,10.0776,10.0776,10.0776,1000.0],["1998-12-10",10.0225,10.0225,9.9124,9.9124,43800.0],["1998-12-11",10.3529,10.3529,9.9124,9.9124,4000.0],["1998-12-14",10.1326,10.1326,9.9124,9.9124,4400.0],["1998-12-15",9.9124,10.1326,9.9124,9.9124,20000.0],["1998-12-16",9.9124,9.9124,9.9124,9.9124,1600.0],["1998-12-17",10.2428,10.2428,10.1051,10.1051,1600.0],["1998-12-18",9.9124,10.3529,9.9124,10.3529,60400.0],["1998-12-21",10.3529,10.3529,10.3529,10.3529,0.0],["1998-12-22",10.0225,10.3529,10.0225,10.3529,1000.0],["1998-12-23",10.2428,10.5732,10.2428,10.408,9800.0],["1998-12-24",10.2978,10.2978,10.2978,10.2978,600.0],["1998-12-28",10.2428,10.2428,10.2428,10.2428,400.0],["1998-12-29",10.408,10.408,10.2428,10.2428,1400.0],["1998-12-30",10.4906,10.4906,10.4906,10.4906,200.0],["1998-12-31",10.5732,10.8761,10.5732,10.8761,2600.0],["1999-01-04",10.7935,11.2615,10.7935,11.2615,12600.0],["1999-01-05",11.234,11.3442,11.234,11.3442,3000.0],["1999-01-06",11.3442,11.3442,11.3442,11.3442,0.0],["1999-01-07",11.3442,11.3442,11.3442,11.3442,0.0],["1999-01-08",11.0137,11.0137,11.0137,11.0137,2000.0],["1999-01-11",11.0137,11.0137,10.9587,11.0137,3000.0],["1999-01-12",10.9036,10.9311,10.9036,10.9311,3000.0],["1999-01-13",10.9036,11.0137,10.9036,10.9036,21000.0],["1999-01-14",11.0137,11.0137,10.7935,10.7935,1800.0],["1999-01-15",10.7935,10.9036,10.7935,10.7935,6400.0],["1999-01-19",10.7935,10.7935,10.7935,10.7935,1000.0],["1999-01-20",10.7935,10.9862,10.7935,10.7935,6800.0],["1999-01-21",11.0137,11.0137,10.7935,10.9036,22600.0],["1999-01-22",10.9036,10.9036,10.9036,10.9036,800.0],["1999-01-25",10.7935,11.0137,10.7935,11.0137,34600.0],["1999-01-26",10.9862,10.9862,10.9036,10.9862,1800.0],["1999-01-27",10.9862,10.9862,10.9862,10.9862,0.0],["1999-01-28",10.9036,10.9036,10.7935,10.7935,9400.0],["1999-01-29",10.7935,11.0137,10.7935,10.9862,1800.0],["1999-02-01",10.7935,10.7935,10.7935,10.7935,1200.0],["1999-02-02",10.7935,11.0137,10.7935,10.9311,31800.0],["1999-02-03",11.0137,11.0137,10.7935,10.7935,800.0],["1999-02-04",10.9036,10.9036,10.7935,10.8485,1800.0],["1999-02-05",10.7935,10.7935,10.7935,10.7935,6600.0],["1999-02-08",10.8485,11.0137,10.7935,10.9587,17600.0],["1999-02-09",10.9587,10.9587,10.9587,10.9587,0.0],["1999-02-10",10.8485,10.9862,10.8485,10.9862,17200.0],["1999-02-11",10.8485,10.8485,10.8485,10.8485,6400.0],["1999-02-12",10.8485,10.8485,10.8485,10.8485,1600.0],["1999-02-16",10.8623,10.9311,10.8623,10.9311,19600.0],["1999-02-17",10.8485,10.8485,10.7659,10.7659,9600.0],["1999-02-18",10.7659,10.821,10.7659,10.7659,2600.0],["1999-02-19",10.9862,10.9862,10.7659,10.9036,2600.0],["1999-02-22",10.7935,10.7935,10.7935,10.7935,200.0],["1999-02-23",10.9862,10.9862,10.7935,10.7935,16400.0],["1999-02-24",10.7935,10.7935,10.7109,10.7109,4400.0],["1999-02-25",10.7109,10.7935,10.7109,10.7935,2600.0],["1999-02-26",10.7109,10.7109,10.5457,10.5457,12000.0],["1999-03-01",10.5732,10.5732,10.5732,10.5732,800.0],["1999-03-02",10.5732,10.5732,10.5732,10.5732,0.0],["1999-03-03",10.3804,10.3804,10.2428,10.2428,7400.0],["1999-03-04",10.2428,10.2428,10.2428,10.2428,3000.0],["1999-03-05",10.1051,10.3254,10.1051,10.1051,76400.0],["1999-03-08",10.1051,10.1051,10.1051,10.1051,1400.0],["1999-03-09",10.0225,10.0225,9.8573,9.8573,1200.0],["1999-03-10",9.6921,9.7472,9.6921,9.7472,2000.0],["1999-03-11",10.1326,10.1326,9.7747,9.7747,1600.0],["1999-03-12",9.9124,10.1326,9.7747,9.9537,1400.0],["1999-03-15",9.7747,9.7747,9.7747,9.7747,200.0],["1999-03-16",9.7747,9.7747,9.7747,9.7747,3400.0],["1999-03-17",9.7747,9.7747,9.4718,9.582,4400.0],["1999-03-18",9.4718,9.4718,9.3617,9.3892,2800.0],["1999-03-19",9.3617,9.3617,9.2515,9.2515,8600.0],["1999-03-22",9.1689,9.1689,9.1689,9.1689,200.0],["1999-03-23",9.1689,9.403,9.1414,9.2102,4800.0],["1999-03-24",9.1965,9.1965,9.1965,9.1965,800.0],["1999-03-25",9.1965,9.1965,9.1139,9.1139,2400.0],["1999-03-26",9.1139,9.1139,9.0313,9.0313,600.0],["1999-03-29",9.4718,9.4718,9.4718,9.4718,400.0],["1999-03-30",9.637,9.8022,9.637,9.8022,1800.0],["1999-03-31",9.3617,9.9124,9.1689,9.1689,3800.0],["1999-04-01",9.9124,9.9124,9.9124,9.9124,1600.0],["1999-04-05",9.1689,9.1689,9.1689,9.1689,400.0],["1999-04-06",9.1689,9.1689,9.1689,9.1689,1000.0],["1999-04-07",9.1689,9.1689,9.0863,9.0863,1000.0],["1999-04-08",9.3892,9.6921,9.0863,9.6921,2800.0],["1999-04-09",9.0863,9.0863,8.6733,9.0037,20000.0],["1999-04-12",9.1276,9.4718,9.1276,9.3479,7400.0],["1999-04-13",9.4167,9.582,9.4167,9.4718,30400.0],["1999-04-14",9.4718,9.8022,9.4718,9.6921,6600.0],["1999-04-15",9.4718,9.6921,9.4718,9.5269,4400.0],["1999-04-16",9.637,9.637,9.4856,9.4856,2000.0],["1999-04-19",9.4718,9.6095,9.4718,9.4718,1800.0],["1999-04-20",9.637,9.637,9.637,9.637,200.0],["1999-04-21",9.4718,9.8022,9.4718,9.8022,2400.0],["1999-04-22",9.582,9.582,9.4718,9.4718,1000.0],["1999-04-23",9.582,9.582,9.0313,9.0313,8800.0],["1999-04-26",9.0863,9.0863,9.0313,9.0313,3200.0],["1999-04-27",9.2515,9.2515,9.2515,9.2515,600.0],["1999-04-28",9.0313,9.0313,9.0313,9.0313,400.0],["1999-04-29",9.0313,9.224,8.9487,8.9487,2800.0],["1999-04-30",9.0313,9.0313,8.8661,8.8661,3800.0],["1999-05-03",8.8385,8.9211,8.5907,8.6802,7000.0],["1999-05-04",8.5907,8.6458,8.5907,8.6458,800.0],["1999-05-05",8.6458,8.6458,8.5907,8.5907,4600.0],["1999-05-06",8.5356,8.5356,8.5356,8.5356,800.0],["1999-05-07",8.5081,8.5081,8.398,8.453,2800.0],["1999-05-10",8.5356,8.811,8.5356,8.811,16400.0],["1999-05-11",8.811,8.811,8.5907,8.7835,8000.0],["1999-05-12",8.6458,8.7559,8.5907,8.5907,3400.0],["1999-05-13",8.7835,8.7835,8.5907,8.5907,800.0],["1999-05-14",8.6458,8.6458,8.5356,8.5356,5600.0],["1999-05-17",8.5356,8.5356,8.5356,8.5356,200.0],["1999-05-18",8.4806,8.4806,8.4806,8.4806,400.0],["1999-05-19",8.4806,8.4806,8.4806,8.4806,3200.0],["1999-05-20",8.4943,8.4943,8.4806,8.4806,400.0],["1999-05-21",8.4806,8.7009,8.4806,8.5907,6400.0],["1999-05-24",8.4806,8.5632,8.4806,8.5632,3200.0],["1999-05-25",8.5907,8.5907,8.2603,8.3154,10800.0],["1999-05-26",8.3154,8.3154,8.3154,8.3154,0.0],["1999-05-27",8.3154,8.3154,8.3154,8.3154,0.0],["1999-05-28",8.2603,8.2603,8.2603,8.2603,600.0],["1999-06-01",8.2603,8.2603,8.2603,8.2603,400.0],["1999-06-02",8.4806,8.4806,8.2328,8.2328,5800.0],["1999-06-03",8.1502,8.2328,7.985,8.0194,4600.0],["1999-06-04",8.1502,8.1777,7.985,8.1777,3000.0],["1999-06-07",8.1226,8.2603,8.1226,8.1502,5800.0],["1999-06-08",8.2328,8.2328,8.2328,8.2328,600.0],["1999-06-09",8.2328,8.2328,8.0676,8.0676,12000.0],["1999-06-10",8.1502,8.2052,7.985,8.2052,15400.0],["1999-06-11",8.359,8.359,8.1919,8.1919,800.0],["1999-06-14",8.1919,8.2615,8.1083,8.2615,4800.0],["1999-06-15",8.359,8.4705,8.2754,8.2754,9800.0],["1999-06-16",8.4008,8.5262,8.4008,8.5262,2000.0],["1999-06-17",8.4078,8.4078,8.4078,8.4078,200.0],["1999-06-18",8.6446,8.6516,8.4148,8.4148,12800.0],["1999-06-21",8.4705,8.6516,8.4705,8.6516,6800.0],["1999-06-22",8.7491,8.7491,8.7491,8.7491,200.0],["1999-06-23",8.7491,8.7491,8.7491,8.7491,1200.0],["1999-06-24",8.5819,8.6307,8.4705,8.4984,4000.0],["1999-06-25",8.6934,8.6934,8.4705,8.4705,1200.0],["1999-06-28",8.4705,8.582,8.4705,8.582,2800.0],["1999-06-29",8.5123,8.5123,8.4426,8.4426,2800.0],["1999-06-30",8.5541,8.5541,8.4287,8.4287,2400.0],["1999-07-01",8.4287,8.46,8.4287,8.4566,1600.0],["1999-07-02",8.4705,8.5262,8.4705,8.5262,1600.0],["1999-07-06",8.4705,8.4705,8.4705,8.4705,6800.0],["1999-07-07",8.4426,8.4426,8.359,8.3869,9200.0],["1999-07-08",8.4566,8.4566,8.3799,8.3799,1800.0],["1999-07-09",8.4148,8.4566,8.3312,8.3312,9000.0],["1999-07-12",8.3312,8.3312,8.164,8.164,6200.0],["1999-07-13",8.3033,8.3033,8.1919,8.1919,6600.0],["1999-07-14",8.1919,8.3312,8.1919,8.3312,2800.0],["1999-07-15",8.3312,8.359,8.1361,8.2476,8600.0],["1999-07-16",8.1361,8.2476,8.1361,8.2476,400.0],["1999-07-19",8.1083,8.359,8.1083,8.359,1600.0],["1999-07-20",8.1919,8.359,8.1919,8.1919,7800.0],["1999-07-21",8.359,8.4148,8.3033,8.3033,3400.0],["1999-07-22",8.4148,8.4148,8.4148,8.4148,400.0],["1999-07-23",8.359,8.359,8.359,8.359,2200.0],["1999-07-26",8.2476,8.4705,8.2476,8.4705,12800.0],["1999-07-27",8.4705,8.4705,8.2476,8.4705,600.0],["1999-07-28",8.2476,8.4705,8.2476,8.4705,1800.0],["1999-07-29",8.2476,8.2476,8.2476,8.2476,400.0],["1999-07-30",8.1919,8.1919,8.1919,8.1919,200.0],["1999-08-02",8.1361,8.4705,8.1361,8.4705,3000.0],["1999-08-03",8.4705,8.5541,8.2058,8.2058,4200.0],["1999-08-04",8.2058,8.4148,8.1361,8.1919,8200.0],["1999-08-05",8.1919,8.1919,8.1919,8.1919,2600.0],["1999-08-06",8.1919,8.1919,8.1919,8.1919,2400.0],["1999-08-09",8.3033,8.3068,8.3033,8.3068,1800.0],["1999-08-10",8.1919,8.3312,8.1919,8.3312,3600.0],["1999-08-11",8.3033,8.4148,8.3033,8.4148,4800.0],["1999-08-12",8.2476,8.3312,8.2476,8.3312,800.0],["1999-08-13",8.2894,8.4705,8.2894,8.4705,2000.0],["1999-08-16",8.4148,8.4148,8.2476,8.2476,2200.0],["1999-08-17",8.4705,8.4705,8.359,8.359,800.0],["1999-08-18",8.2476,8.2476,8.2476,8.2476,400.0],["1999-08-19",8.4705,8.4705,8.0525,8.2476,14200.0],["1999-08-20",8.1361,8.1361,8.1361,8.1361,200.0],["1999-08-23",8.1361,8.1361,8.0804,8.0804,2200.0],["1999-08-24",8.2476,8.2476,8.164,8.164,1000.0],["1999-08-25",8.1919,8.1919,8.1919,8.1919,4000.0],["1999-08-26",8.1919,8.1919,8.1361,8.1361,6400.0],["1999-08-27",8.1361,8.2476,8.1083,8.1083,1400.0],["1999-08-30",8.1361,8.2476,8.1361,8.1361,5800.0],["1999-08-31",8.1361,8.2476,8.1083,8.2476,11400.0],["1999-09-01",8.1083,8.359,8.1083,8.1361,1400.0],["1999-09-02",8.1361,8.1361,8.1361,8.1361,200.0],["1999-09-03",8.2754,8.2754,8.1361,8.1361,4600.0],["1999-09-07",8.1361,8.1361,8.1361,8.1361,200.0],["1999-09-08",8.1361,8.1361,8.0247,8.0247,6600.0],["1999-09-09",8.0247,8.1919,7.8854,7.9132,1400.0],["1999-09-10",7.9132,7.9132,7.9132,7.9132,0.0],["1999-09-13",7.9132,8.0247,7.9132,8.0247,7000.0],["1999-09-14",7.9132,7.9132,7.9132,7.9132,400.0],["1999-09-15",7.9132,8.164,7.9132,8.164,29200.0],["1999-09-16",7.8575,7.955,7.8575,7.9132,7200.0],["1999-09-17",7.9063,7.9272,7.8018,7.9272,6800.0],["1999-09-20",7.9272,7.9272,7.9272,7.9272,400.0],["1999-09-21",7.8575,8.0804,7.8018,7.8018,9200.0],["1999-09-22",7.8018,7.8018,7.8018,7.8018,600.0],["1999-09-23",7.8854,7.8854,7.8018,7.8018,15600.0],["1999-09-24",7.8018,7.8018,7.8018,7.8018,800.0],["1999-09-27",7.8018,7.8854,7.8018,7.8018,2600.0],["1999-09-28",7.9132,7.9132,7.9132,7.9132,5200.0],["1999-09-29",7.955,8.0386,7.9132,8.0386,11600.0],["1999-09-30",8.0665,8.1779,8.0247,8.1779,11800.0],["1999-10-01",8.2197,8.2894,8.164,8.2476,6200.0],["1999-10-04",8.2476,8.2476,8.2476,8.2476,4800.0],["1999-10-05",8.2476,8.2476,8.1083,8.1083,1400.0],["1999-10-06",8.0804,8.1919,8.0804,8.1919,3400.0],["1999-10-07",8.1083,8.1919,8.1083,8.1919,5200.0],["1999-10-08",8.1919,8.1919,8.1919,8.1919,1200.0],["1999-10-11",8.1919,8.1919,8.1919,8.1919,0.0],["1999-10-12",8.0804,8.0804,8.0804,8.0804,600.0],["1999-10-13",8.0804,8.1083,8.0804,8.1083,2600.0],["1999-10-14",8.1431,8.1431,8.0804,8.1361,7400.0],["1999-10-15",8.0247,8.0247,7.8854,7.9411,6200.0],["1999-10-18",7.9132,7.9132,7.8575,7.9132,1400.0],["1999-10-19",7.9132,7.9132,7.7739,7.7739,6200.0],["1999-10-20",7.7182,7.7182,7.6903,7.6903,2600.0],["1999-10-21",7.7739,7.7739,7.7739,7.7739,7200.0],["1999-10-22",7.7739,7.8575,7.7042,7.746,1400.0],["1999-10-25",7.8018,8.1222,7.746,8.1222,56000.0],["1999-10-26",8.1361,8.1361,7.8018,8.0804,3200.0],["1999-10-27",7.969,8.1083,7.969,8.0804,5200.0],["1999-10-28",8.0943,8.0943,8.0943,8.0943,200.0],["1999-10-29",8.0316,8.0316,7.8436,7.8436,2600.0],["1999-11-01",7.9829,7.9829,7.8854,7.8854,6800.0],["1999-11-02",8.0247,8.0247,7.8854,7.8854,800.0],["1999-11-03",7.9132,8.0665,7.9132,8.0665,3000.0],["1999-11-04",8.1083,8.2476,8.0804,8.2476,17200.0],["1999-11-05",8.1083,8.1919,8.1083,8.1083,4600.0],["1999-11-08",8.1083,8.1083,8.1083,8.1083,0.0],["1999-11-09",8.1361,8.3033,8.1083,8.3033,21000.0],["1999-11-10",8.164,8.359,8.164,8.359,1600.0],["1999-11-11",8.2476,8.2476,8.2476,8.2476,800.0],["1999-11-12",8.2476,8.2754,8.2476,8.2476,2200.0],["1999-11-15",8.2476,8.2476,8.2476,8.2476,6000.0],["1999-11-16",8.2476,8.2894,8.2476,8.2894,2400.0],["1999-11-17",8.2894,8.2894,8.2615,8.2615,400.0],["1999-11-18",8.2754,8.2894,8.2754,8.2894,600.0],["1999-11-19",8.3172,8.3312,8.3033,8.3312,2600.0],["1999-11-22",8.3451,8.373,8.3033,8.373,3400.0],["1999-11-23",8.3521,8.3521,8.3033,8.3033,1000.0],["1999-11-24",8.3869,8.3869,8.3033,8.3033,1200.0],["1999-11-26",8.3033,8.3869,8.3033,8.373,29800.0],["1999-11-29",8.359,8.359,8.3312,8.359,3600.0],["1999-11-30",8.373,8.4705,8.373,8.4148,7400.0],["1999-12-01",8.4984,8.5123,8.4984,8.5123,9800.0],["1999-12-02",8.5123,8.5262,8.5123,8.5262,1200.0],["1999-12-03",8.6237,8.9581,8.6237,8.9581,4400.0],["1999-12-06",8.777,8.972,8.777,8.9442,24200.0],["1999-12-07",9.057,9.1417,9.0288,9.1417,26000.0],["1999-12-08",9.0288,9.1135,9.0288,9.1135,10800.0],["1999-12-09",9.1417,9.1981,9.0852,9.0852,11400.0],["1999-12-10",9.0288,9.1417,9.0288,9.0288,17400.0],["1999-12-13",9.0288,9.0288,9.0288,9.0288,11000.0],["1999-12-14",9.0288,9.1558,9.0288,9.0288,46000.0],["1999-12-15",9.0288,9.1417,9.0288,9.0288,43800.0],["1999-12-16",9.0288,9.0994,9.0288,9.0288,1600.0],["1999-12-17",9.1981,9.1981,8.9724,8.9724,21600.0],["1999-12-20",9.1417,9.2263,9.1417,9.1417,11200.0],["1999-12-21",9.057,9.1135,9.0288,9.1135,7000.0],["1999-12-22",9.1135,9.1135,9.0288,9.0288,3200.0],["1999-12-23",9.1135,9.1346,9.0288,9.0288,1200.0],["1999-12-27",9.1417,9.311,9.0852,9.2404,21000.0],["1999-12-28",9.2545,9.2545,9.1417,9.1417,3400.0],["1999-12-29",9.2545,9.3674,9.1417,9.2828,49000.0],["1999-12-30",9.2828,9.3392,9.1417,9.1417,2200.0],["1999-12-31",9.1417,9.3674,9.1417,9.3674,2000.0],["2000-01-03",9.1417,9.1417,9.1417,9.1417,1000.0],["2000-01-04",9.1417,9.1417,9.1417,9.1417,1800.0],["2000-01-05",9.1417,9.311,9.1417,9.3039,10400.0],["2000-01-06",8.9512,8.9794,8.8736,8.916,20400.0],["2000-01-07",8.8595,8.9724,8.8595,8.9724,36000.0],["2000-01-10",8.8031,8.8031,8.6479,8.7184,11200.0],["2000-01-11",8.5351,8.5351,8.4645,8.4645,6400.0],["2000-01-12",8.4504,8.4927,8.3517,8.3517,10000.0],["2000-01-13",8.3517,8.4645,8.3517,8.3517,3600.0],["2000-01-14",8.3658,8.3658,7.6745,7.7309,23800.0],["2000-01-18",7.8297,7.9002,7.7309,7.9002,8200.0],["2000-01-19",7.8156,7.9002,7.7309,7.8297,77200.0],["2000-01-20",7.8297,7.8579,7.7309,7.7309,6800.0],["2000-01-21",7.8156,7.872,7.8015,7.8015,28200.0],["2000-01-24",7.7874,7.7874,7.7309,7.7309,9800.0],["2000-01-25",7.7874,7.8508,7.7874,7.7874,11400.0],["2000-01-26",7.7874,7.8438,7.7874,7.8438,12600.0],["2000-01-27",7.7874,7.7874,7.7874,7.7874,2000.0],["2000-01-28",7.7874,7.7874,7.7874,7.7874,0.0],["2000-01-31",7.7309,7.745,7.7309,7.745,3600.0],["2000-02-01",7.7309,8.0131,7.7027,8.0131,1000.0],["2000-02-02",7.7027,8.0131,7.7027,7.7027,5200.0],["2000-02-03",7.7027,7.8438,7.7027,7.8438,600.0],["2000-02-04",7.7874,7.7874,7.7874,7.7874,1200.0],["2000-02-07",7.7098,8.0131,7.7027,8.0131,16000.0],["2000-02-08",7.7309,8.0131,7.7309,7.7874,4000.0],["2000-02-09",7.7874,7.9566,7.7874,7.9566,1000.0],["2000-02-10",7.9566,7.9566,7.7874,7.7874,7000.0],["2000-02-11",7.7874,7.7874,7.7874,7.7874,1200.0],["2000-02-14",7.7874,7.9002,7.7874,7.872,13400.0],["2000-02-15",7.872,7.872,7.7874,7.872,13800.0],["2000-02-16",7.8297,7.8297,7.7874,7.7874,4800.0],["2000-02-17",7.7874,7.9284,7.7874,7.9284,21200.0],["2000-02-18",7.9849,7.9849,7.9284,7.9284,1000.0],["2000-02-22",7.7874,7.9002,7.7027,7.9002,1400.0],["2000-02-23",7.9002,7.9002,7.9002,7.9002,0.0],["2000-02-24",7.7309,7.9566,7.7309,7.8438,2600.0],["2000-02-25",7.7309,7.8579,7.7309,7.8579,5400.0],["2000-02-28",7.7662,7.7732,7.7591,7.7732,5800.0],["2000-02-29",7.9002,7.9002,7.7309,7.7309,6000.0],["2000-03-01",7.8438,7.9284,7.8438,7.9143,2600.0],["2000-03-02",7.8438,7.8861,7.7027,7.7591,6400.0],["2000-03-03",7.7309,7.7591,7.7309,7.7591,1600.0],["2000-03-06",7.7309,7.7309,7.7309,7.7309,13200.0],["2000-03-07",7.7309,7.7874,7.6745,7.6745,14200.0],["2000-03-08",7.6745,7.7309,7.6745,7.7309,4800.0],["2000-03-09",7.6745,7.7874,7.6745,7.6745,15000.0],["2000-03-10",7.7874,7.7874,7.6745,7.6745,16400.0],["2000-03-13",7.6745,7.7027,7.6745,7.6745,3000.0],["2000-03-14",7.6815,7.7874,7.6181,7.6181,22600.0],["2000-03-15",7.6181,7.7027,7.5616,7.5616,20600.0],["2000-03-16",7.5616,7.872,7.5616,7.872,8000.0],["2000-03-17",7.6886,7.8438,7.6181,7.8438,7200.0],["2000-03-20",7.6886,7.6886,7.6181,7.6181,3800.0],["2000-03-21",7.6181,7.6181,7.6181,7.6181,200.0],["2000-03-22",7.6533,7.6533,7.6181,7.6181,2600.0],["2000-03-23",7.5334,7.6181,7.5334,7.6181,12000.0],["2000-03-24",7.6181,7.7309,7.6181,7.6181,7800.0],["2000-03-27",7.5193,7.8438,7.5193,7.6216,17400.0],["2000-03-28",7.6181,7.8438,7.5052,7.5616,8000.0],["2000-03-29",7.5616,7.5616,7.5052,7.5052,5800.0],["2000-03-30",7.4911,7.7309,7.4488,7.4911,81000.0],["2000-03-31",7.4911,7.8297,7.477,7.8297,5200.0],["2000-04-03",7.8297,7.8297,7.5052,7.5052,3600.0],["2000-04-04",7.5052,7.8297,7.4629,7.8297,7200.0],["2000-04-05",7.4629,7.6745,7.4488,7.6745,3800.0],["2000-04-06",7.4488,7.4488,7.4206,7.4206,3400.0],["2000-04-07",7.4206,7.5616,7.4206,7.5616,600.0],["2000-04-10",7.4206,7.4206,7.4206,7.4206,6000.0],["2000-04-11",7.4206,7.477,7.4206,7.4206,5200.0],["2000-04-12",7.5616,7.5616,7.4488,7.4488,14000.0],["2000-04-13",7.5969,7.6463,7.5052,7.5052,1400.0],["2000-04-14",7.477,7.5616,7.4206,7.4452,5400.0],["2000-04-17",7.3782,7.6745,7.3359,7.6745,23600.0],["2000-04-18",7.6745,7.6745,7.5264,7.6745,5800.0],["2000-04-19",7.4488,7.4488,7.3641,7.4488,7200.0],["2000-04-20",7.4488,7.4488,7.4488,7.4488,4600.0],["2000-04-24",7.4523,7.4523,7.4488,7.4488,2200.0],["2000-04-25",7.4488,7.5616,7.3923,7.5616,3400.0],["2000-04-26",7.5616,7.5616,7.3923,7.3923,3800.0],["2000-04-27",7.3923,7.5616,7.3923,7.5616,1600.0],["2000-04-28",7.3923,7.5052,7.3923,7.5052,1400.0],["2000-05-01",7.5193,7.5405,7.3923,7.3923,10200.0],["2000-05-02",7.3923,7.3923,7.3359,7.3359,2200.0],["2000-05-03",7.3359,7.3641,7.3359,7.3359,7400.0],["2000-05-04",7.3359,7.4488,7.3359,7.4488,1000.0],["2000-05-05",7.4488,7.5052,7.4488,7.4488,2000.0],["2000-05-08",7.5052,7.5052,7.3923,7.3923,800.0],["2000-05-09",7.3923,7.3923,7.2513,7.3218,5400.0],["2000-05-10",7.3923,7.4488,7.2795,7.2795,13000.0],["2000-05-11",7.3359,7.3923,7.3359,7.3923,2000.0],["2000-05-12",7.4347,7.4347,7.2795,7.2795,4200.0],["2000-05-15",7.2795,7.4488,7.2795,7.4488,2000.0],["2000-05-16",7.3641,7.3782,7.2795,7.3359,1800.0],["2000-05-17",7.2795,7.2795,7.2795,7.2795,200.0],["2000-05-18",7.2795,7.2795,7.2795,7.2795,0.0],["2000-05-19",7.2795,7.3077,7.2795,7.3077,1000.0],["2000-05-22",7.2795,7.3923,7.2231,7.3641,19000.0],["2000-05-23",7.2795,7.2795,7.2795,7.2795,1400.0],["2000-05-24",7.2513,7.3923,7.2231,7.3923,72200.0],["2000-05-25",7.3923,7.4488,7.3923,7.4488,5200.0],["2000-05-26",7.2231,7.2231,7.2231,7.2231,3400.0],["2000-05-30",7.2231,7.4488,7.2231,7.4488,15000.0],["2000-05-31",7.4488,7.4488,7.2231,7.2231,1400.0],["2000-06-01",7.4488,7.4488,7.4488,7.4488,400.0],["2000-06-02",7.4488,7.6181,7.4488,7.5616,2600.0],["2000-06-05",7.3359,7.3359,7.2231,7.2231,6200.0],["2000-06-06",7.3923,7.5052,7.2231,7.2231,1600.0],["2000-06-07",7.2231,7.2231,7.2231,7.2231,0.0],["2000-06-08",7.2795,7.2795,7.2231,7.2231,9400.0],["2000-06-09",7.285,7.285,7.2276,7.285,1400.0],["2000-06-12",7.2276,7.2276,7.0269,7.0269,4200.0],["2000-06-13",7.0269,7.0269,6.8261,7.0269,8000.0],["2000-06-14",6.9408,7.2276,6.9265,7.2276,26600.0],["2000-06-15",6.9982,7.0412,6.9695,6.9695,4000.0],["2000-06-16",7.2276,7.2348,7.0412,7.2348,20000.0],["2000-06-19",7.328,7.328,7.1129,7.2276,6000.0],["2000-06-20",7.3137,7.3424,7.1703,7.285,8800.0],["2000-06-21",7.285,7.285,7.2276,7.242,4400.0],["2000-06-22",7.1703,7.1703,6.9121,7.1703,51600.0],["2000-06-23",7.0556,7.1703,6.9982,7.1703,19200.0],["2000-06-26",7.1559,7.2635,7.1559,7.2276,9800.0],["2000-06-27",7.285,7.3424,7.1129,7.1129,6800.0],["2000-06-28",7.0699,7.3997,7.0699,7.3997,7200.0],["2000-06-29",7.2348,7.3997,7.0556,7.0556,7600.0],["2000-06-30",7.0556,7.1129,6.8835,6.9982,27800.0],["2000-07-03",6.9121,7.2276,6.9121,7.1703,8600.0],["2000-07-05",7.0842,7.3997,6.9982,7.285,28200.0],["2000-07-06",7.285,7.285,7.1129,7.285,9600.0],["2000-07-07",7.285,7.285,7.1129,7.285,2600.0],["2000-07-10",7.1129,7.2563,7.1129,7.1703,3400.0],["2000-07-11",7.0556,7.2276,7.0556,7.1129,800.0],["2000-07-12",7.2241,7.2276,7.2241,7.2276,1800.0],["2000-07-13",7.2276,7.3137,7.2276,7.3137,8600.0],["2000-07-14",7.3137,7.3137,7.3137,7.3137,1000.0],["2000-07-17",7.242,7.3137,7.242,7.3137,1200.0],["2000-07-18",7.2348,7.2348,7.1703,7.1703,1400.0],["2000-07-19",7.1703,7.2563,7.1703,7.2563,2800.0],["2000-07-20",7.1846,7.2563,7.1846,7.2563,1600.0],["2000-07-21",7.2563,7.2563,7.1703,7.2563,1600.0],["2000-07-24",7.1703,7.2276,7.1703,7.1703,8400.0],["2000-07-25",7.1273,7.1273,7.0125,7.0125,5000.0],["2000-07-26",7.0125,7.0125,6.8691,6.9408,5400.0],["2000-07-27",6.8404,6.8404,6.8404,6.8404,600.0],["2000-07-28",6.8404,6.8404,6.7114,6.7114,5400.0],["2000-07-31",6.6684,6.6684,6.654,6.654,1600.0],["2000-08-01",6.7687,6.9982,6.7687,6.8691,4800.0],["2000-08-02",6.8835,6.8835,6.8835,6.8835,9200.0],["2000-08-03",6.8835,6.8835,6.8835,6.8835,400.0],["2000-08-04",6.9982,6.9982,6.9982,6.9982,600.0],["2000-08-07",7.1129,7.3567,7.1129,7.3567,22600.0],["2000-08-08",7.199,7.3424,7.1129,7.3137,29200.0],["2000-08-09",7.285,7.371,7.285,7.371,9200.0],["2000-08-10",7.328,7.3424,7.3209,7.3424,2800.0],["2000-08-11",7.3424,7.3424,7.3424,7.3424,5800.0],["2000-08-14",7.3711,7.3782,7.2993,7.328,6600.0],["2000-08-15",7.3424,7.3854,7.3424,7.3854,1000.0],["2000-08-16",7.3854,7.3854,7.3854,7.3854,200.0],["2000-08-17",7.2133,7.7224,7.2133,7.7152,37800.0],["2000-08-18",7.5431,7.5431,7.3854,7.4571,7000.0],["2000-08-21",7.4212,7.4571,7.371,7.4571,3600.0],["2000-08-22",7.3424,7.4428,7.0986,7.1273,10400.0],["2000-08-23",7.1201,7.1273,7.0842,7.0842,2600.0],["2000-08-24",7.0842,7.0842,7.0842,7.0842,1400.0],["2000-08-25",7.1846,7.2276,7.1846,7.2276,2000.0],["2000-08-28",7.2276,7.2276,7.1703,7.1703,2200.0],["2000-08-29",7.2563,7.2563,7.2563,7.2563,200.0],["2000-08-30",7.1703,7.1703,7.1416,7.1416,400.0],["2000-08-31",7.199,7.199,7.1129,7.1129,800.0],["2000-09-01",7.1129,7.2276,7.0556,7.0556,2600.0],["2000-09-05",7.0556,7.199,7.0556,7.199,7000.0],["2000-09-06",7.1129,7.1416,6.9695,7.0735,10600.0],["2000-09-07",7.0735,7.0735,7.0735,7.0735,0.0],["2000-09-08",7.0125,7.0556,6.7687,7.0556,14600.0],["2000-09-11",6.9408,6.9408,6.8261,6.8691,9000.0],["2000-09-12",6.9982,6.9982,6.9408,6.9408,1400.0],["2000-09-13",6.9408,6.9408,6.9408,6.9408,0.0],["2000-09-14",6.8835,6.9695,6.8835,6.9301,14800.0],["2000-09-15",6.9408,6.9982,6.9265,6.9803,10200.0],["2000-09-18",6.9265,6.9265,6.8978,6.8978,2000.0],["2000-09-19",6.8835,6.9122,6.8691,6.9122,5600.0],["2000-09-20",6.948,6.9982,6.9122,6.9982,7600.0],["2000-09-21",6.9982,6.9982,6.9982,6.9982,0.0],["2000-09-22",6.9839,6.9839,6.9839,6.9839,2600.0],["2000-09-25",6.9695,7.0556,6.9695,6.9982,3400.0],["2000-09-26",6.9982,6.9982,6.9982,6.9982,400.0],["2000-09-27",6.9982,6.9982,6.9982,6.9982,400.0],["2000-09-28",6.9839,7.0986,6.9839,7.0125,5800.0],["2000-09-29",6.9982,6.9982,6.6827,6.9982,19400.0],["2000-10-02",6.8835,7.0842,6.8261,6.8835,18200.0],["2000-10-03",6.8835,6.9122,6.7687,6.7687,5200.0],["2000-10-04",6.9408,6.9408,6.8548,6.8548,10600.0],["2000-10-05",6.9265,6.9265,6.8261,6.9265,1600.0],["2000-10-06",6.7687,6.9408,6.7687,6.9408,1400.0],["2000-10-09",6.9157,6.9157,6.7687,6.7687,8600.0],["2000-10-10",6.7544,6.7544,6.7221,6.7472,1600.0],["2000-10-11",6.7472,6.7472,6.7472,6.7472,0.0],["2000-10-12",6.654,6.654,6.5393,6.5393,3200.0],["2000-10-13",6.4819,6.654,6.4712,6.654,8800.0],["2000-10-16",6.6504,6.6504,6.4533,6.6289,6800.0],["2000-10-17",6.654,6.654,6.4389,6.4389,8400.0],["2000-10-18",6.654,6.654,6.3672,6.3672,6000.0],["2000-10-19",6.4389,6.4389,6.4389,6.4389,7200.0],["2000-10-20",6.611,6.6253,6.611,6.6253,400.0],["2000-10-23",6.6827,6.6827,6.3242,6.3672,4400.0],["2000-10-24",6.5393,6.5823,6.525,6.525,7600.0],["2000-10-25",6.5393,6.568,6.4819,6.4819,4000.0],["2000-10-26",6.4246,6.4246,6.3098,6.3672,9200.0],["2000-10-27",6.3098,6.4246,6.3098,6.4246,29000.0],["2000-10-30",6.4246,6.5608,6.4246,6.5608,6200.0],["2000-10-31",6.5393,6.5393,6.5393,6.5393,600.0],["2000-11-01",6.5393,6.5393,6.3242,6.4819,6400.0],["2000-11-02",6.4783,6.5357,6.4246,6.5357,8600.0],["2000-11-03",6.5106,6.5106,6.4891,6.4891,600.0],["2000-11-06",6.4246,6.5393,6.4246,6.4246,3000.0],["2000-11-07",6.4819,6.4819,6.4819,6.4819,1200.0],["2000-11-08",6.5931,6.5931,6.4246,6.4246,6000.0],["2000-11-09",6.507,6.507,6.3098,6.3098,1600.0],["2000-11-10",6.3098,6.3098,6.3098,6.3098,0.0],["2000-11-13",6.5106,6.7401,6.4927,6.7114,8000.0],["2000-11-14",6.7436,6.7687,6.6504,6.7687,7600.0],["2000-11-15",6.7401,6.7544,6.7401,6.7544,2400.0],["2000-11-16",6.7687,6.8978,6.7544,6.8978,8000.0],["2000-11-17",6.9982,6.9982,6.8835,6.8835,5600.0],["2000-11-20",6.9122,6.9982,6.8691,6.9408,7600.0],["2000-11-21",6.9982,6.9982,6.9695,6.9695,2400.0],["2000-11-22",6.9552,7.0269,6.9552,6.9695,3600.0],["2000-11-24",6.9265,7.0986,6.9265,7.0986,2000.0],["2000-11-27",7.1273,7.1273,7.1273,7.1273,2800.0],["2000-11-28",6.9695,7.1273,6.9695,7.1273,1000.0],["2000-11-29",7.2276,7.3424,7.2133,7.3424,14400.0],["2000-11-30",7.5431,7.5718,7.3424,7.5145,2000.0],["2000-12-01",7.5001,7.5001,7.1703,7.1703,6200.0],["2000-12-04",7.1129,7.1488,7.0842,7.0842,9000.0],["2000-12-05",7.2205,7.2276,6.9265,6.9839,8400.0],["2000-12-06",7.1001,7.1111,6.9102,6.9102,4400.0],["2000-12-07",6.9833,7.0125,6.9833,7.0125,600.0],["2000-12-08",7.0125,7.1148,7.0125,7.1148,2600.0],["2000-12-11",7.1148,7.217,7.1148,7.217,12600.0],["2000-12-12",7.2134,7.217,7.1988,7.2024,2000.0],["2000-12-13",7.1001,7.1549,7.0709,7.0709,4000.0],["2000-12-14",7.0709,7.0709,6.9102,7.0125,2000.0],["2000-12-15",7.0563,7.0563,6.7057,6.7787,13000.0],["2000-12-18",6.9614,6.9614,6.7057,6.7933,8000.0],["2000-12-19",6.9248,6.9248,6.7933,6.8518,4600.0],["2000-12-20",6.808,6.9102,6.808,6.9102,1000.0],["2000-12-21",6.808,6.9248,6.808,6.9248,800.0],["2000-12-22",6.9248,7.0709,6.9248,7.0709,9200.0],["2000-12-26",7.0709,7.1294,7.0709,7.1294,1400.0],["2000-12-27",7.2097,7.3923,7.2024,7.3923,5600.0],["2000-12-28",7.3339,7.7101,7.2024,7.6991,19200.0],["2000-12-29",7.7685,7.7722,7.2462,7.4654,15800.0],["2001-01-02",7.2462,7.2462,7.0855,7.1294,4200.0],["2001-01-03",7.2316,7.2462,7.1001,7.1878,4600.0],["2001-01-04",7.1038,7.48,7.1038,7.48,3600.0],["2001-01-05",7.2608,7.5384,7.2608,7.5238,2200.0],["2001-01-08",7.1878,7.1878,7.1878,7.1878,1000.0],["2001-01-09",7.144,7.144,7.144,7.144,1400.0],["2001-01-10",7.144,7.2718,7.1294,7.2718,4600.0],["2001-01-11",7.144,7.144,7.1294,7.144,1800.0],["2001-01-12",7.1294,7.2974,7.1294,7.2974,2600.0],["2001-01-16",7.3047,7.4508,7.3047,7.3047,3600.0],["2001-01-17",7.4215,7.5384,7.4215,7.48,14000.0],["2001-01-18",7.48,7.6553,7.4654,7.6553,9200.0],["2001-01-19",7.4946,7.6261,7.4946,7.5969,1600.0],["2001-01-22",7.6115,7.7137,7.6115,7.7137,5600.0],["2001-01-23",7.7137,7.7137,7.6991,7.6991,4200.0],["2001-01-24",7.6553,7.6553,7.6553,7.6553,400.0],["2001-01-25",7.6553,7.6553,7.6553,7.6553,0.0],["2001-01-26",7.4946,7.4946,7.2901,7.3923,4000.0],["2001-01-29",7.4909,7.4909,7.3923,7.3923,6800.0],["2001-01-30",7.3777,7.4069,7.0125,7.217,12400.0],["2001-01-31",7.217,7.4508,7.217,7.3339,1400.0],["2001-02-01",7.2608,7.3339,7.2608,7.3339,2600.0],["2001-02-02",7.3047,7.3047,7.3047,7.3047,400.0],["2001-02-05",7.4471,7.4471,7.2755,7.2755,400.0],["2001-02-06",7.4069,7.4069,7.4069,7.4069,200.0],["2001-02-07",7.3777,7.4216,7.3047,7.4216,4400.0],["2001-02-08",7.4508,7.48,7.4289,7.4362,2200.0],["2001-02-09",7.3485,7.3485,7.3047,7.3047,4000.0],["2001-02-12",7.4215,7.48,7.3631,7.48,8200.0],["2001-02-13",7.5348,7.5348,7.3193,7.3193,2200.0],["2001-02-14",7.3047,7.3047,7.2901,7.2901,1800.0],["2001-02-15",7.4471,7.4471,7.4471,7.4471,200.0],["2001-02-16",7.4216,7.4362,7.3047,7.4362,1400.0],["2001-02-20",7.3047,7.3047,7.3047,7.3047,1200.0],["2001-02-21",7.2791,7.2828,7.2316,7.2426,3000.0],["2001-02-22",7.2207,7.2207,7.217,7.217,800.0],["2001-02-23",7.2207,7.2207,7.1732,7.1878,1800.0],["2001-02-26",7.1878,7.3339,7.1878,7.3339,4800.0],["2001-02-27",7.3339,7.3339,7.3339,7.3339,0.0],["2001-02-28",7.3923,7.4069,7.3923,7.4069,13200.0],["2001-03-01",7.4508,7.4508,7.3631,7.3631,9800.0],["2001-03-02",7.4508,7.4508,7.3923,7.3923,1600.0],["2001-03-05",7.48,7.5676,7.4216,7.4216,3200.0],["2001-03-06",7.5786,7.5823,7.564,7.5676,3400.0],["2001-03-07",7.5823,7.7137,7.5823,7.7137,3400.0],["2001-03-08",7.5969,7.7137,7.3923,7.5092,7400.0],["2001-03-09",7.4289,7.48,7.3923,7.48,21400.0],["2001-03-12",7.3923,7.5823,7.3631,7.3631,8000.0],["2001-03-13",7.3777,7.4216,7.3631,7.4216,4600.0],["2001-03-14",7.5969,7.5969,7.3923,7.5969,41800.0],["2001-03-15",7.4946,7.5969,7.4216,7.4216,2400.0],["2001-03-16",7.5092,7.6553,7.48,7.5969,34200.0],["2001-03-19",7.5384,7.7137,7.5384,7.7137,1400.0],["2001-03-20",7.7137,7.7137,7.5384,7.6991,800.0],["2001-03-21",7.7137,7.7137,7.6261,7.6261,3000.0],["2001-03-22",7.5823,7.7137,7.48,7.7137,24800.0],["2001-03-23",7.6845,7.6845,7.48,7.5384,6400.0],["2001-03-26",7.5092,7.6553,7.5092,7.5676,8400.0],["2001-03-27",7.5823,7.9475,7.5823,7.9475,14400.0],["2001-03-28",7.7722,7.9183,7.7722,7.9183,5800.0],["2001-03-29",7.9475,8.2981,7.9475,8.2835,15400.0],["2001-03-30",8.1228,9.35,8.1228,9.35,53800.0],["2001-04-02",8.9409,9.2477,8.5903,9.2477,52600.0],["2001-04-03",8.8934,9.1308,8.8825,9.0286,17800.0],["2001-04-04",9.0286,9.0578,8.9409,9.0578,9000.0],["2001-04-05",9.003,9.4669,8.9994,9.2623,30600.0],["2001-04-06",9.2185,9.35,9.2185,9.2185,22400.0],["2001-04-09",8.7796,8.7796,8.7796,8.7796,800.0],["2001-04-10",9.35,9.35,9.0648,9.0648,12600.0],["2001-04-11",9.0648,9.0648,8.5319,8.5319,19800.0],["2001-04-12",8.8825,8.8825,8.5319,8.5646,2400.0],["2001-04-16",8.8825,8.8825,8.5389,8.5389,4200.0],["2001-04-17",8.5459,8.5459,8.415,8.5249,4800.0],["2001-04-18",8.5248,8.6277,8.3402,8.3402,6200.0],["2001-04-19",8.602,8.602,8.4173,8.5903,1800.0],["2001-04-20",8.4524,8.4804,8.4524,8.4804,4600.0],["2001-04-23",8.4617,8.4617,8.4617,8.4617,600.0],["2001-04-24",8.3402,8.4126,8.3402,8.4126,600.0],["2001-04-25",8.3682,8.4477,8.3682,8.3916,2600.0],["2001-04-26",8.637,8.637,8.637,8.637,200.0],["2001-04-27",8.6417,8.6417,8.415,8.415,600.0],["2001-04-30",8.6651,8.8404,8.6651,8.7656,1200.0],["2001-05-01",8.6137,8.8825,8.6137,8.817,7400.0],["2001-05-02",8.6768,8.8825,8.6137,8.7259,22200.0],["2001-05-03",8.6254,8.7656,8.6254,8.6277,1400.0],["2001-05-04",8.8825,8.8988,8.63,8.6861,1200.0],["2001-05-07",8.9105,9.1162,8.7002,8.7796,7400.0],["2001-05-08",9.17,9.336,9.17,9.336,3600.0],["2001-05-09",9.2331,9.2331,8.8077,8.8077,1000.0],["2001-05-10",9.2331,9.2331,8.8825,8.8825,1800.0],["2001-05-11",8.8825,8.8825,8.8708,8.8825,1400.0],["2001-05-14",8.8825,9.2915,8.8825,9.2915,2200.0],["2001-05-15",9.35,9.4669,9.35,9.3593,34600.0],["2001-05-16",9.35,9.35,9.2214,9.2331,10800.0],["2001-05-17",9.35,9.35,9.2331,9.35,9000.0],["2001-05-18",9.3476,9.4669,9.3476,9.4552,13000.0],["2001-05-21",9.35,9.4669,9.3476,9.4084,7400.0],["2001-05-22",9.4669,9.5604,9.378,9.378,7200.0],["2001-05-23",9.35,9.35,9.35,9.35,2200.0],["2001-05-24",9.35,9.35,9.35,9.35,1400.0],["2001-05-25",9.35,9.4108,9.35,9.357,600.0],["2001-05-29",9.3523,9.3523,9.35,9.35,6200.0],["2001-05-30",9.35,9.4669,9.1256,9.1256,7800.0],["2001-05-31",8.9994,9.1256,8.9994,8.9994,6200.0],["2001-06-01",8.8825,9.1747,8.8825,8.9175,2400.0],["2001-06-04",9.1747,9.1747,8.9082,8.9082,800.0],["2001-06-05",9.2915,9.2915,9.2915,9.2915,600.0],["2001-06-06",8.9082,8.9082,8.9082,8.9082,200.0],["2001-06-07",8.9082,8.9082,8.9082,8.9082,0.0],["2001-06-08",8.9082,8.9082,8.9082,8.9082,0.0],["2001-06-11",9.0387,9.0387,9.0387,9.0387,800.0],["2001-06-12",9.0387,9.4894,9.0387,9.4752,2600.0],["2001-06-13",9.385,9.4894,9.385,9.4894,400.0],["2001-06-14",9.1336,9.1336,9.0387,9.0387,1400.0],["2001-06-15",9.1573,9.2783,9.1573,9.2783,15200.0],["2001-06-18",9.302,9.302,9.302,9.302,200.0],["2001-06-19",9.4183,9.4183,9.1265,9.3684,1800.0],["2001-06-20",9.3827,9.4894,9.3708,9.4894,8600.0],["2001-06-21",9.5131,10.0707,9.5131,9.7456,29800.0],["2001-06-22",9.7456,9.8097,9.6792,9.6792,4600.0],["2001-06-25",9.6792,9.869,9.6792,9.7575,5600.0],["2001-06-26",9.8927,10.2391,9.8927,9.9639,37600.0],["2001-06-27",10.2486,10.2581,10.0944,10.2011,3400.0],["2001-06-28",10.2486,10.4384,10.2486,10.4384,9000.0],["2001-06-29",10.4384,11.5059,10.4384,11.4205,30200.0],["2001-07-02",11.1501,11.1501,10.557,10.6756,24200.0],["2001-07-03",10.5926,11.0125,10.5926,10.9721,6800.0],["2001-07-05",11.0315,11.0315,10.6946,10.7373,1600.0],["2001-07-06",10.8179,10.8227,10.5783,10.7895,6400.0],["2001-07-09",10.7847,10.7895,10.4858,10.4929,3200.0],["2001-07-10",10.4407,10.7041,10.2011,10.3411,7200.0],["2001-07-11",10.2011,10.4384,10.1537,10.4384,3600.0],["2001-07-12",10.3625,10.557,10.3625,10.4858,7400.0],["2001-07-13",10.5807,10.7942,10.5807,10.6875,4800.0],["2001-07-16",10.799,10.799,10.6305,10.6305,4800.0],["2001-07-17",10.7942,10.7942,10.557,10.78,7400.0],["2001-07-18",10.6756,10.6756,10.4502,10.4668,2400.0],["2001-07-19",10.6756,10.6756,10.5167,10.557,1000.0],["2001-07-20",10.5997,10.7349,10.5309,10.7278,2000.0],["2001-07-23",10.5285,10.557,10.4455,10.4455,8000.0],["2001-07-24",10.4455,10.4455,10.4218,10.4218,1200.0],["2001-07-25",10.5546,10.5546,10.2652,10.4692,9000.0],["2001-07-26",10.3648,10.7278,10.3648,10.7278,9600.0],["2001-07-27",10.7278,10.8535,10.7278,10.8535,1000.0],["2001-07-30",10.8535,10.9128,10.8535,10.9128,1800.0],["2001-07-31",10.7919,10.8274,10.3198,10.3269,15000.0],["2001-08-01",10.2011,10.2011,10.1418,10.1418,9400.0],["2001-08-02",10.13,10.2296,10.054,10.054,8800.0],["2001-08-03",10.1157,10.5499,10.0801,10.2082,2400.0],["2001-08-06",10.3292,10.3767,10.3292,10.3767,600.0],["2001-08-07",10.2747,10.417,10.2154,10.4099,1200.0],["2001-08-08",10.232,10.2367,10.1679,10.1679,2600.0],["2001-08-09",10.1442,10.4716,10.1442,10.4716,5200.0],["2001-08-10",10.1537,10.5072,10.1537,10.5072,2600.0],["2001-08-13",10.6756,10.7349,10.557,10.6187,3800.0],["2001-08-14",10.7871,10.7895,10.3198,10.3221,23400.0],["2001-08-15",10.3197,10.4621,9.767,10.0944,19600.0],["2001-08-16",10.0967,10.2343,10.0967,10.2343,3200.0],["2001-08-17",9.869,10.0825,9.869,10.0825,3400.0],["2001-08-20",9.9852,10.0778,9.8571,10.0707,6600.0],["2001-08-21",10.2011,10.2011,9.9639,9.9639,1000.0],["2001-08-22",10.0232,10.2106,9.8666,10.1584,8200.0],["2001-08-23",10.0588,10.2011,9.9046,9.9117,5000.0],["2001-08-24",9.9663,10.1513,9.8927,10.1513,3600.0],["2001-08-27",10.1655,10.2011,9.9639,10.1774,2000.0],["2001-08-28",10.1537,10.1537,10.0113,10.0113,600.0],["2001-08-29",10.1537,10.1537,10.1537,10.1537,200.0],["2001-08-30",10.0825,10.1537,10.0374,10.1489,3800.0],["2001-08-31",10.1537,10.3126,10.1537,10.3126,4800.0],["2001-09-04",10.2604,10.2604,9.9805,9.9805,600.0],["2001-09-05",10.1252,10.194,10.0279,10.194,1600.0],["2001-09-06",10.0232,10.2011,9.9639,9.9829,2400.0],["2001-09-07",9.9758,9.9758,9.9164,9.9164,1000.0],["2001-09-10",9.9425,10.0113,9.6436,10.0113,13200.0],["2001-09-17",10.0113,10.0113,9.7741,9.7741,2000.0],["2001-09-18",9.7504,9.7551,9.6792,9.6792,6800.0],["2001-09-19",9.6792,9.9449,9.6792,9.9449,1000.0],["2001-09-20",9.7338,9.7338,9.7267,9.7267,600.0],["2001-09-21",9.3945,9.4799,9.3234,9.4799,36800.0],["2001-09-24",9.4799,9.4799,9.3708,9.3708,2200.0],["2001-09-25",9.3589,9.4752,9.1431,9.1692,22000.0],["2001-09-26",9.1431,9.4515,9.1431,9.4515,1400.0],["2001-09-27",9.4515,9.6009,9.1692,9.181,5200.0],["2001-09-28",9.5985,9.5985,9.2522,9.4704,7600.0],["2001-10-01",9.4657,9.608,9.4657,9.4894,1800.0],["2001-10-02",9.4894,9.4894,9.4894,9.4894,0.0],["2001-10-03",9.5487,9.6768,9.5487,9.6768,2200.0],["2001-10-04",9.684,9.684,9.4894,9.4894,1200.0],["2001-10-05",9.4894,9.525,9.4301,9.4301,5400.0],["2001-10-08",9.3945,9.3945,9.2285,9.2285,24000.0],["2001-10-09",9.442,9.442,9.3495,9.3542,2000.0],["2001-10-10",9.2901,9.2925,9.2285,9.2285,8400.0],["2001-10-11",9.423,9.423,9.2285,9.3044,6200.0],["2001-10-12",9.3044,9.3044,9.3044,9.3044,0.0],["2001-10-15",9.2641,9.608,9.2285,9.3495,2800.0],["2001-10-16",9.4894,9.4894,9.2285,9.3115,6000.0],["2001-10-17",9.2925,9.3139,9.2925,9.3139,600.0],["2001-10-18",9.2878,9.5179,9.264,9.264,3200.0],["2001-10-19",9.2285,9.608,9.2285,9.3708,8600.0],["2001-10-22",9.4894,9.4894,9.3281,9.4894,2600.0],["2001-10-23",9.4301,9.4301,9.3352,9.3376,3000.0],["2001-10-24",9.5962,9.5962,9.2285,9.2285,7000.0],["2001-10-25",9.4894,9.608,9.4894,9.608,5000.0],["2001-10-26",9.608,9.6674,9.4894,9.4942,7800.0],["2001-10-29",9.2522,9.2901,9.1336,9.1383,7400.0],["2001-10-30",9.1573,9.3471,9.098,9.1597,12200.0],["2001-10-31",9.2996,9.2996,9.2996,9.2996,800.0],["2001-11-01",9.181,9.3684,9.181,9.3518,4600.0],["2001-11-02",9.3162,9.3637,9.2047,9.2071,3400.0],["2001-11-05",9.3708,9.608,9.3708,9.608,9200.0],["2001-11-06",9.6673,9.7124,9.5558,9.7124,9400.0],["2001-11-07",9.7148,9.7148,9.4894,9.5226,5400.0],["2001-11-08",9.7267,9.786,9.5725,9.5725,4000.0],["2001-11-09",9.5606,9.5962,9.506,9.5962,2400.0],["2001-11-12",9.6531,9.8334,9.6531,9.8334,2000.0],["2001-11-13",9.7717,9.7717,9.7717,9.7717,800.0],["2001-11-14",9.786,9.8453,9.7267,9.8453,3400.0],["2001-11-15",9.8453,9.8927,9.7504,9.8429,5000.0],["2001-11-16",9.786,9.786,9.786,9.786,1800.0],["2001-11-19",9.7504,9.7504,9.7314,9.7314,1600.0],["2001-11-20",9.7267,9.7267,9.608,9.608,3400.0],["2001-11-21",9.7267,9.7267,9.5487,9.5487,2600.0],["2001-11-23",9.7978,9.7978,9.6579,9.6602,6000.0],["2001-11-26",9.6104,9.9615,9.6104,9.9568,8600.0],["2001-11-27",9.5416,9.9639,9.5416,9.5487,1000.0],["2001-11-28",9.5487,9.9591,9.5487,9.8619,2000.0],["2001-11-29",9.9639,10.0825,9.7812,10.0825,9400.0],["2001-11-30",9.9615,9.9639,9.7812,9.7812,6800.0],["2001-12-03",9.7267,9.8595,9.7267,9.8453,1400.0],["2001-12-04",9.8216,10.1418,9.8216,10.1418,3600.0],["2001-12-05",10.3174,10.5338,10.3174,10.5338,4200.0],["2001-12-06",10.2212,10.63,10.2212,10.63,21000.0],["2001-12-07",10.5819,10.6324,10.5819,10.606,31800.0],["2001-12-10",10.63,10.63,10.5338,10.5338,2800.0],["2001-12-11",10.4857,10.618,10.4448,10.4448,8800.0],["2001-12-12",10.4376,10.5338,10.4136,10.4617,2000.0],["2001-12-13",10.4136,10.6204,10.4136,10.4978,33200.0],["2001-12-14",10.4978,10.5459,10.3414,10.5459,2200.0],["2001-12-17",10.5459,10.606,10.5146,10.606,6600.0],["2001-12-18",10.606,10.6204,10.529,10.5819,9200.0],["2001-12-19",10.4016,10.606,10.4016,10.606,7400.0],["2001-12-20",10.63,10.63,10.4978,10.4978,8400.0],["2001-12-21",10.4497,10.7142,10.3535,10.7142,57800.0],["2001-12-24",10.7262,10.7551,10.6805,10.6805,1200.0],["2001-12-26",10.7864,10.8152,10.5819,10.6637,6600.0],["2001-12-27",10.6661,10.7383,10.5916,10.7334,3600.0],["2001-12-28",10.731,10.731,10.731,10.731,800.0],["2001-12-31",10.7166,10.7166,10.5459,10.5459,2200.0],["2002-01-02",10.5218,10.5218,10.3054,10.416,12000.0],["2002-01-03",10.4064,10.4112,10.3078,10.4112,2800.0],["2002-01-04",10.4136,10.5218,10.4064,10.4136,5600.0],["2002-01-07",10.5218,10.5218,10.5098,10.5098,1400.0],["2002-01-08",10.3775,10.5098,10.3775,10.5098,1400.0],["2002-01-09",10.5098,10.5098,10.5098,10.5098,1000.0],["2002-01-10",10.3655,10.4978,10.3438,10.4978,5600.0],["2002-01-11",10.5074,10.5098,10.4016,10.4016,2600.0],["2002-01-14",10.404,10.4857,10.3703,10.4376,2400.0],["2002-01-15",10.3775,10.4617,10.3775,10.3775,7200.0],["2002-01-16",10.4617,10.4617,10.3799,10.3799,2400.0],["2002-01-17",10.4521,10.5338,10.4521,10.5338,3600.0],["2002-01-18",10.5098,10.6781,10.5098,10.5771,11800.0],["2002-01-22",10.4136,10.5771,10.3174,10.3318,13000.0],["2002-01-23",10.3847,10.4448,10.3847,10.4448,2400.0],["2002-01-24",10.4617,10.4617,10.3414,10.3414,13800.0],["2002-01-25",10.3414,10.3414,10.3414,10.3414,2400.0],["2002-01-28",10.3414,10.5579,10.3294,10.5579,15600.0],["2002-01-29",10.3607,10.3631,10.3054,10.3054,1800.0],["2002-01-30",10.4905,10.5916,10.4617,10.5916,7400.0],["2002-01-31",10.606,10.606,10.606,10.606,2400.0],["2002-02-01",10.4617,10.5194,10.4617,10.5146,3000.0],["2002-02-04",10.5795,10.5795,10.2813,10.2813,9600.0],["2002-02-05",10.2813,10.2837,10.2813,10.2837,1800.0],["2002-02-06",10.2813,10.2813,10.2813,10.2813,1800.0],["2002-02-07",10.2861,10.2861,10.2813,10.2813,4000.0],["2002-02-08",10.2813,10.3414,10.2813,10.3414,6000.0],["2002-02-11",10.3414,10.4569,10.2813,10.4569,2600.0],["2002-02-12",10.4473,10.4473,10.3414,10.3414,12400.0],["2002-02-13",10.4376,10.4376,10.4376,10.4376,600.0],["2002-02-14",10.3414,10.4016,10.3174,10.3174,1600.0],["2002-02-15",10.3414,10.4016,10.3222,10.3222,1000.0],["2002-02-19",10.2957,10.2957,10.2693,10.2693,1800.0],["2002-02-20",10.339,10.5098,10.2452,10.5098,9400.0],["2002-02-21",10.5146,10.5146,10.3414,10.3414,2200.0],["2002-02-22",10.4545,10.5723,10.4016,10.5723,8200.0],["2002-02-25",10.5218,10.6397,10.4978,10.5675,4800.0],["2002-02-26",10.5675,10.5675,10.5675,10.5675,0.0],["2002-02-27",10.5675,10.5675,10.5675,10.5675,0.0],["2002-02-28",10.5819,10.5819,10.5386,10.5386,3000.0],["2002-03-01",10.594,10.6878,10.5194,10.6781,3600.0],["2002-03-04",10.6878,10.7503,10.6156,10.6541,3000.0],["2002-03-05",10.6541,10.7623,10.5699,10.6445,13600.0],["2002-03-06",10.7142,10.7383,10.5867,10.7142,3600.0],["2002-03-07",10.5819,10.5819,10.4833,10.4833,1200.0],["2002-03-08",10.6421,10.6421,10.4761,10.6348,1800.0],["2002-03-11",10.6397,10.6397,10.5579,10.6228,1200.0],["2002-03-12",10.6228,10.6228,10.5218,10.5867,4400.0],["2002-03-13",10.5218,10.5819,10.4785,10.5819,4200.0],["2002-03-14",10.5218,10.7022,10.5218,10.618,9200.0],["2002-03-15",10.5531,10.6445,10.5531,10.5771,18800.0],["2002-03-18",10.4617,10.695,10.4617,10.493,4800.0],["2002-03-19",10.4954,10.7022,10.4954,10.6878,2000.0],["2002-03-20",10.606,10.7623,10.606,10.7262,4800.0],["2002-03-21",10.7262,10.7262,10.707,10.7262,4800.0],["2002-03-22",10.6781,10.6781,10.6132,10.6132,2400.0],["2002-03-25",10.5338,10.7984,10.5338,10.7864,7800.0],["2002-03-26",10.618,10.7262,10.618,10.7022,1600.0],["2002-03-27",10.7022,10.7022,10.7022,10.7022,0.0],["2002-03-28",10.618,10.618,10.4809,10.4809,6600.0],["2002-04-01",10.4809,10.6276,10.4809,10.6276,4200.0],["2002-04-02",10.5218,10.63,10.5218,10.5314,1000.0],["2002-04-03",10.63,10.6781,10.63,10.63,2000.0],["2002-04-04",10.6108,10.6373,10.5411,10.6373,4600.0],["2002-04-05",10.6421,10.6421,10.6421,10.6421,800.0],["2002-04-08",10.6709,10.6733,10.6709,10.6733,1400.0],["2002-04-09",10.6878,10.7864,10.6661,10.7864,8000.0],["2002-04-10",10.7864,10.8224,10.7503,10.8224,6200.0],["2002-04-11",10.82,10.8224,10.6926,10.7022,4600.0],["2002-04-12",10.6805,11.3034,10.6805,11.3034,33800.0],["2002-04-15",11.301,11.3034,11.2481,11.2505,4400.0],["2002-04-16",11.3034,11.6017,11.3034,11.6017,20200.0],["2002-04-17",11.4405,11.5439,11.4405,11.5439,5200.0],["2002-04-18",11.4237,11.5439,11.3684,11.5439,4200.0],["2002-04-19",11.5439,11.5439,11.3034,11.4958,3600.0],["2002-04-22",11.3275,11.4549,11.301,11.4549,4800.0],["2002-04-23",11.3034,11.4117,11.301,11.4117,3400.0],["2002-04-24",11.3034,11.3034,10.885,11.3034,17200.0],["2002-04-25",11.3852,11.3876,11.1832,11.301,2600.0],["2002-04-26",11.0629,11.2794,11.0629,11.188,6000.0],["2002-04-29",11.0629,11.2,11.0341,11.2,2600.0],["2002-04-30",10.921,11.4117,10.921,11.4117,26000.0],["2002-05-01",11.4117,11.5439,11.366,11.5439,9000.0],["2002-05-02",11.467,11.6473,11.4237,11.6473,31600.0],["2002-05-03",11.5439,11.7243,11.5439,11.669,14800.0],["2002-05-06",11.6882,11.6882,11.556,11.58,10000.0],["2002-05-07",11.6618,11.7171,11.6618,11.7147,1200.0],["2002-05-08",11.7147,11.782,11.4525,11.6041,21400.0],["2002-05-09",11.7459,11.8349,11.467,11.467,7200.0],["2002-05-10",11.4381,11.4958,11.075,11.1471,19600.0],["2002-05-13",11.3563,11.3852,11.1784,11.3034,5800.0],["2002-05-14",11.3828,11.9263,11.3828,11.9191,6200.0],["2002-05-15",11.9239,12.0249,11.8686,12.0249,12000.0],["2002-05-16",11.8061,11.8061,11.5054,11.568,17800.0],["2002-05-17",11.669,11.782,11.3419,11.6041,5200.0],["2002-05-20",11.6642,11.6642,11.5463,11.568,5600.0],["2002-05-21",11.491,11.5415,11.2698,11.3996,4800.0],["2002-05-22",11.3323,11.5391,11.1904,11.5391,4000.0],["2002-05-23",11.1856,11.5511,11.0726,11.5511,10600.0],["2002-05-24",11.3756,11.5319,11.3155,11.3275,9200.0],["2002-05-28",11.3275,11.4141,11.1543,11.2842,16200.0],["2002-05-29",11.2457,11.2457,11.0124,11.0629,17400.0],["2002-05-30",11.0629,11.2962,11.0629,11.2962,5200.0],["2002-05-31",11.3636,11.3636,11.1832,11.1832,6600.0],["2002-06-03",11.1832,11.3034,11.1591,11.1832,10400.0],["2002-06-04",11.1832,11.1832,10.9667,11.0245,8000.0],["2002-06-05",11.2553,11.2553,10.9018,10.9812,21000.0],["2002-06-06",10.9812,10.9812,10.4761,10.4761,25200.0],["2002-06-07",10.4641,10.5747,10.4256,10.4256,6600.0],["2002-06-10",10.6135,10.7379,10.5891,10.6135,5800.0],["2002-06-11",10.5769,10.7355,10.5769,10.633,9400.0],["2002-06-12",10.855,11.0746,10.7867,10.8575,7600.0],["2002-06-13",10.8624,11.4308,10.8111,11.1625,16600.0],["2002-06-14",11.1625,11.3406,10.8648,11.1356,7800.0],["2002-06-17",11.2186,11.9676,11.2186,11.7846,45800.0],["2002-06-18",11.6138,11.7065,11.3698,11.504,27000.0],["2002-06-19",11.5894,11.7724,11.4674,11.5431,9800.0],["2002-06-20",11.5358,11.9798,11.5284,11.931,15200.0],["2002-06-21",11.992,12.0872,11.9408,12.0872,21200.0],["2002-06-24",12.0847,12.0847,11.626,12.0774,15800.0],["2002-06-25",12.0774,12.0774,11.7114,11.7919,20000.0],["2002-06-26",11.6773,12.1384,11.6773,12.1286,18800.0],["2002-06-27",12.1238,12.1994,11.8871,12.197,24000.0],["2002-06-28",12.197,12.602,12.0164,12.5459,151000.0],["2002-07-01",12.1067,12.2604,11.9408,12.2604,29200.0],["2002-07-02",12.0945,12.1994,12.0945,12.1335,16400.0],["2002-07-03",11.8969,12.1311,11.8969,12.1311,6000.0],["2002-07-05",12.1311,12.1311,12.1311,12.1311,0.0],["2002-07-08",12.197,12.236,12.1042,12.1994,9600.0],["2002-07-09",12.1726,12.1823,11.9066,12.0042,9200.0],["2002-07-10",12.075,12.1896,12.0408,12.0872,4000.0],["2002-07-11",12.197,12.1994,11.6309,12.0042,14200.0],["2002-07-12",11.8993,11.8993,11.7139,11.7139,5000.0],["2002-07-15",11.7114,11.7114,11.2235,11.2649,3800.0],["2002-07-16",11.2527,11.3333,11.1771,11.1771,4600.0],["2002-07-17",11.3088,11.343,11.1649,11.343,8200.0],["2002-07-18",11.343,11.3454,11.1991,11.1991,5800.0],["2002-07-19",11.2698,11.2698,11.0551,11.0551,6200.0],["2002-07-22",11.0209,11.321,11.0209,11.321,7000.0],["2002-07-23",11.3211,11.3211,10.8672,10.8697,9400.0],["2002-07-24",10.8599,11.1942,10.7355,11.1942,14600.0],["2002-07-25",11.1625,11.3991,11.1625,11.2771,35600.0],["2002-07-26",11.2771,11.3698,11.2771,11.3576,3800.0],["2002-07-29",11.3942,11.5894,11.3454,11.5284,21600.0],["2002-07-30",11.3454,11.5284,11.2478,11.4674,7800.0],["2002-07-31",11.465,11.7114,11.2235,11.2235,11800.0],["2002-08-01",11.243,11.243,10.9795,11.1795,5000.0],["2002-08-02",11.0917,11.5602,11.0575,11.3698,12800.0],["2002-08-05",11.5772,11.5772,11.221,11.221,1600.0],["2002-08-06",11.4528,11.4626,11.304,11.3674,9200.0],["2002-08-07",11.3332,11.5431,11.304,11.5431,13800.0],["2002-08-08",11.3698,11.7114,11.3698,11.709,6200.0],["2002-08-09",11.7236,11.8456,11.7114,11.7163,6000.0],["2002-08-12",11.7139,11.8334,11.626,11.8334,1200.0],["2002-08-13",11.892,11.9554,11.4943,11.4943,4800.0],["2002-08-14",11.831,12.153,11.4723,12.0921,4200.0],["2002-08-15",11.8115,11.9554,11.8115,11.9554,1000.0],["2002-08-16",11.931,12.1994,11.8725,11.8725,2600.0],["2002-08-19",12.2726,12.3897,12.0408,12.1994,11000.0],["2002-08-20",12.1921,12.1921,12.1384,12.1384,4600.0],["2002-08-21",11.8578,12.1921,11.8578,12.175,7600.0],["2002-08-22",12.1531,12.1531,11.7749,12.0042,4000.0],["2002-08-23",11.9554,12.075,11.8481,12.075,2800.0],["2002-08-26",12.175,12.1774,12.0823,12.1774,5400.0],["2002-08-27",12.1872,12.1872,11.7383,11.87,9000.0],["2002-08-28",11.7871,11.9359,11.7358,11.7358,6800.0],["2002-08-29",11.748,12.0481,11.748,11.9066,3400.0],["2002-08-30",12.1994,12.5044,11.7432,11.9603,20400.0],["2002-09-03",11.9554,11.9554,11.7114,11.7407,8000.0],["2002-09-04",11.7505,12.5044,11.7505,12.4336,3800.0],["2002-09-05",11.7163,12.1262,11.7163,11.8359,5200.0],["2002-09-06",12.1994,12.9314,12.0164,12.9289,20200.0],["2002-09-09",12.9314,12.9314,12.3702,12.8094,20800.0],["2002-09-10",12.8094,12.8094,12.4995,12.5654,14800.0],["2002-09-11",12.4434,12.5654,12.1555,12.1994,9600.0],["2002-09-12",12.0872,12.3702,12.0847,12.3702,3800.0],["2002-09-13",12.0774,12.4166,12.0652,12.3312,7600.0],["2002-09-16",12.4214,12.4434,12.2116,12.2116,7800.0],["2002-09-17",12.2018,12.4434,12.0896,12.2604,9200.0],["2002-09-18",12.1994,12.4361,12.1506,12.4361,10200.0],["2002-09-19",12.0189,12.3775,11.7212,11.8139,20400.0],["2002-09-20",12.197,12.197,11.7383,11.8163,53400.0],["2002-09-23",11.9383,11.9383,11.6187,11.6187,11200.0],["2002-09-24",11.4967,12.3678,11.4967,12.3238,20200.0],["2002-09-25",12.2262,12.38,12.1994,12.38,15000.0],["2002-09-26",12.3848,12.4434,12.2018,12.441,10600.0],["2002-09-27",12.4434,12.4434,12.1091,12.1091,5200.0],["2002-09-30",12.0774,12.3604,11.8212,11.8212,5000.0],["2002-10-01",11.9286,12.441,11.8407,12.3873,11400.0],["2002-10-02",12.1994,12.3653,12.175,12.2189,7600.0],["2002-10-03",12.2238,12.3702,12.1994,12.1994,6000.0],["2002-10-04",12.0896,12.1994,11.4674,12.0774,6400.0],["2002-10-07",12.0774,12.1994,11.9627,12.075,17400.0],["2002-10-08",12.0774,12.1994,11.992,12.197,12800.0],["2002-10-09",12.0042,12.1994,11.9554,11.9603,10600.0],["2002-10-10",12.0164,12.1457,11.7529,12.0042,13600.0],["2002-10-11",12.0164,12.4361,12.0164,12.319,12000.0],["2002-10-14",12.1384,12.4995,12.0798,12.4995,5800.0],["2002-10-15",12.441,12.6191,12.336,12.336,3200.0],["2002-10-16",12.419,12.4434,12.1994,12.3604,8200.0],["2002-10-17",12.3824,12.6752,12.3824,12.4946,7400.0],["2002-10-18",12.541,12.6727,12.4434,12.6727,4600.0],["2002-10-21",12.4654,12.602,12.458,12.458,1600.0],["2002-10-22",12.1994,12.1994,12.1994,12.1994,1200.0],["2002-10-23",12.2799,12.6508,12.2702,12.6508,5400.0],["2002-10-24",12.3238,12.3238,12.319,12.319,1400.0],["2002-10-25",12.5288,12.6679,12.38,12.6679,4000.0],["2002-10-28",12.6679,12.6849,12.4702,12.6654,2400.0],["2002-10-29",12.5044,12.846,12.5044,12.846,5400.0],["2002-10-30",12.8509,12.9314,12.4141,12.6069,15200.0],["2002-10-31",12.8069,12.8069,12.3458,12.3458,5000.0],["2002-11-01",12.5044,13.0973,12.4678,13.0973,23600.0],["2002-11-04",13.151,13.151,12.702,12.7777,21600.0],["2002-11-05",12.8094,12.8094,12.7533,12.785,6000.0],["2002-11-06",12.785,12.9899,12.7142,12.9899,9800.0],["2002-11-07",12.8094,12.8801,12.763,12.8801,3400.0],["2002-11-08",13.0119,13.046,12.6923,12.6923,5800.0],["2002-11-11",12.6874,12.6874,12.6337,12.6337,1400.0],["2002-11-12",12.6776,12.7533,12.6191,12.6971,6200.0],["2002-11-13",12.7264,12.7313,12.5825,12.5825,1200.0],["2002-11-14",12.6874,12.7362,12.3263,12.541,12800.0],["2002-11-15",12.5141,12.5727,12.4166,12.4166,1800.0],["2002-11-18",12.4971,12.502,12.0896,12.0896,7200.0],["2002-11-19",12.0896,12.3507,12.0872,12.1994,30200.0],["2002-11-20",12.397,12.5337,12.3214,12.5312,8600.0],["2002-11-21",12.4971,12.7386,12.4971,12.663,4200.0],["2002-11-22",12.5654,12.6874,12.5654,12.6874,58600.0],["2002-11-25",12.3409,12.6435,12.3409,12.5312,9800.0],["2002-11-26",12.4873,12.6776,12.4458,12.6776,3600.0],["2002-11-27",12.7459,12.8094,12.6581,12.8094,8000.0],["2002-11-29",12.6874,12.8094,12.6557,12.8094,4600.0],["2002-12-02",12.6874,12.7191,12.4507,12.48,17000.0],["2002-12-03",12.4434,12.4824,12.3897,12.4117,7600.0],["2002-12-04",12.5228,12.5451,12.4339,12.4463,5800.0],["2002-12-05",12.5722,12.5722,12.5722,12.5722,600.0],["2002-12-06",12.0758,12.3055,12.0758,12.3055,23200.0],["2002-12-09",12.3178,12.3623,12.1647,12.1671,8800.0],["2002-12-10",12.2165,12.2165,12.1671,12.1696,3000.0],["2002-12-11",12.1671,12.2091,12.0906,12.1523,13400.0],["2002-12-12",12.0412,12.1474,12.0412,12.0412,6000.0],["2002-12-13",12.0338,12.1573,12.014,12.014,4000.0],["2002-12-16",12.0091,12.0881,11.9967,12.0881,4200.0],["2002-12-17",12.0412,12.1128,11.9942,12.1128,2800.0],["2002-12-18",12.0017,12.0807,11.9424,12.0041,10800.0],["2002-12-19",12.0807,12.177,12.0214,12.0881,5600.0],["2002-12-20",12.0313,12.1671,11.977,12.1647,22400.0],["2002-12-23",12.0659,12.4339,12.0609,12.4339,13800.0],["2002-12-24",12.3499,12.3499,12.1029,12.2783,2200.0],["2002-12-26",12.2783,12.2832,12.1573,12.1573,1200.0],["2002-12-27",12.1079,12.2956,12.0115,12.2561,7600.0],["2002-12-30",12.1079,12.2561,12.1029,12.1424,5600.0],["2002-12-31",12.1424,12.2783,12.0066,12.0115,18200.0],["2003-01-02",11.9868,12.177,11.9547,12.177,9200.0],["2003-01-03",12.1869,12.1869,12.0091,12.0091,11200.0],["2003-01-06",12.1202,12.1202,11.9992,12.0486,1200.0],["2003-01-07",12.0041,12.0165,11.8584,11.8584,15000.0],["2003-01-08",11.8633,11.8633,11.5348,11.5768,13800.0],["2003-01-09",11.6657,11.8115,11.6336,11.7077,4000.0],["2003-01-10",11.6583,11.7275,11.6336,11.7275,1000.0],["2003-01-13",11.6534,11.6534,11.6336,11.6336,4400.0],["2003-01-14",11.6707,11.7324,11.6336,11.7324,5800.0],["2003-01-15",11.7151,12.1029,11.6386,11.8633,14400.0],["2003-01-16",11.9745,12.1079,11.9745,12.0906,9600.0],["2003-01-17",11.9942,12.0387,11.888,11.888,4800.0],["2003-01-21",11.8831,11.977,11.8559,11.9646,3800.0],["2003-01-22",11.9646,12.0017,11.8806,12.0017,3800.0],["2003-01-23",11.8806,11.8905,11.6633,11.8856,6200.0],["2003-01-24",11.8609,11.8609,11.641,11.646,9400.0],["2003-01-27",11.641,11.6855,11.6336,11.6336,3600.0],["2003-01-28",11.888,11.888,11.6336,11.7127,5200.0],["2003-01-29",11.7053,11.8559,11.6361,11.641,11600.0],["2003-01-30",11.6608,11.7398,11.5842,11.5842,7800.0],["2003-01-31",11.7423,11.8535,11.5842,11.8535,16800.0],["2003-02-03",11.8065,11.8559,11.7003,11.8213,10400.0],["2003-02-04",11.7176,11.7201,11.646,11.6806,3600.0],["2003-02-05",11.7324,11.7374,11.562,11.562,3800.0],["2003-02-06",11.5497,11.6509,11.5398,11.6262,5200.0],["2003-02-07",11.6731,11.6781,11.5398,11.5398,8400.0],["2003-02-10",11.641,11.7472,11.562,11.7127,18800.0],["2003-02-11",11.6089,11.6929,11.5398,11.5398,7200.0],["2003-02-12",11.5422,11.5422,11.5398,11.5398,7600.0],["2003-02-13",11.5497,11.5818,11.5398,11.5422,1800.0],["2003-02-14",11.5867,11.5867,11.5422,11.5571,4600.0],["2003-02-18",11.5546,11.7003,11.5546,11.6287,5000.0],["2003-02-19",11.7102,11.7102,11.6213,11.6213,3600.0],["2003-02-20",11.7448,11.7522,11.6114,11.688,6000.0],["2003-02-21",11.7275,11.7868,11.6089,11.6509,11000.0],["2003-02-24",11.6089,11.6657,11.6089,11.6336,7400.0],["2003-02-25",11.6336,11.725,11.6213,11.7225,4400.0],["2003-02-26",11.646,11.6707,11.6213,11.6509,13000.0],["2003-02-27",11.6707,11.6707,11.6213,11.6213,2200.0],["2003-02-28",11.6213,11.6238,11.6213,11.6213,4800.0],["2003-03-03",11.7472,11.7472,11.5472,11.5743,7400.0],["2003-03-04",11.5719,11.5719,11.5719,11.5719,400.0],["2003-03-05",11.646,11.646,11.5472,11.5916,5400.0],["2003-03-06",11.5496,11.5719,11.5472,11.5719,4600.0],["2003-03-07",11.6089,11.6262,11.5472,11.5472,1200.0],["2003-03-10",11.5472,11.5497,11.5472,11.5472,3200.0],["2003-03-11",11.641,11.8065,11.6089,11.7917,25200.0],["2003-03-12",11.7818,11.8559,11.6978,11.851,6000.0],["2003-03-13",11.8559,11.9103,11.8238,11.8559,13000.0],["2003-03-14",11.9029,12.0165,11.9029,11.9152,9400.0],["2003-03-17",12.0338,12.14,11.9226,12.0412,16400.0],["2003-03-18",12.0017,12.056,12.0017,12.0239,6400.0],["2003-03-19",12.1128,12.1153,11.9844,12.0288,4200.0],["2003-03-20",11.9967,12.0535,11.93,12.0412,10400.0],["2003-03-21",11.9177,12.0288,11.9152,11.9967,21000.0],["2003-03-24",12.0436,12.0486,11.935,11.935,8000.0],["2003-03-25",11.9794,11.9794,11.9053,11.9053,10600.0],["2003-03-26",11.6089,11.8559,11.6089,11.6336,23200.0],["2003-03-27",11.6237,11.7917,11.6237,11.7892,2800.0],["2003-03-28",11.7892,11.8065,11.6781,11.6781,10800.0],["2003-03-31",11.6089,11.6732,11.5472,11.6732,14400.0],["2003-04-01",11.5521,11.6386,11.5521,11.6361,3400.0],["2003-04-02",11.6386,11.9547,11.6386,11.8633,8000.0],["2003-04-03",11.7695,11.9523,11.7695,11.9498,8400.0],["2003-04-04",11.9547,11.9547,11.7349,11.7349,16000.0],["2003-04-07",11.9794,11.9794,11.6336,11.6608,7800.0],["2003-04-08",11.7053,11.977,11.7053,11.8411,5000.0],["2003-04-09",11.9152,11.9597,11.9152,11.9201,3200.0],["2003-04-10",11.6682,11.8633,11.6682,11.7991,2400.0],["2003-04-11",11.7966,11.9745,11.6583,11.6583,6800.0],["2003-04-14",11.6904,11.8905,11.6904,11.8905,4000.0],["2003-04-15",11.8806,11.9794,11.8806,11.977,4400.0],["2003-04-16",11.9794,12.0585,11.9695,11.9868,10200.0],["2003-04-17",12.2264,12.2882,11.9794,12.1029,13200.0],["2003-04-21",12.1029,12.2264,12.1029,12.2264,2800.0],["2003-04-22",12.2314,12.3499,12.1276,12.3475,11400.0],["2003-04-23",12.2882,12.345,12.2635,12.2758,3800.0],["2003-04-24",12.2758,12.2758,11.9374,11.9374,9800.0],["2003-04-25",11.9374,12.0017,11.8609,11.893,11800.0],["2003-04-28",11.893,12.2882,11.893,12.2882,6000.0],["2003-04-29",12.2857,12.2882,12.1795,12.2882,4400.0],["2003-04-30",12.2882,12.918,12.2857,12.676,40000.0],["2003-05-01",12.8044,12.96,12.676,12.96,6000.0],["2003-05-02",12.9625,13.2984,12.9625,13.2786,9600.0],["2003-05-05",13.2194,13.2762,13.1453,13.2762,9000.0],["2003-05-06",13.2515,13.2885,13.0094,13.2638,9200.0],["2003-05-07",13.1453,13.1922,13.0761,13.0761,7400.0],["2003-05-08",13.0193,13.0193,12.6982,12.7575,12200.0],["2003-05-09",12.6439,12.9007,12.5204,12.8464,10800.0],["2003-05-12",12.8489,12.8489,12.5747,12.7624,12600.0],["2003-05-13",12.7204,12.7822,12.5722,12.7575,7200.0],["2003-05-14",12.7575,12.7575,12.6142,12.6537,11400.0],["2003-05-15",12.7204,12.7278,12.5969,12.671,8000.0],["2003-05-16",12.7303,12.8439,12.6019,12.7649,20000.0],["2003-05-19",12.8439,12.8439,12.7649,12.7649,7600.0],["2003-05-20",12.7822,12.9674,12.6957,12.8587,7400.0],["2003-05-21",12.9501,12.9501,12.718,12.7945,5000.0],["2003-05-22",12.7945,12.9625,12.7674,12.9551,3000.0],["2003-05-23",12.8686,13.0909,12.8686,13.0909,10200.0],["2003-05-27",13.0909,13.2144,13.0909,13.2144,5600.0],["2003-05-28",13.2144,13.3379,13.1181,13.3379,17000.0],["2003-05-29",13.3379,13.4738,13.2811,13.3527,11400.0],["2003-05-30",13.5256,13.7578,13.4911,13.5528,44000.0],["2003-06-02",13.5973,13.8047,13.5602,13.6615,25400.0],["2003-06-03",13.6615,13.7677,13.5973,13.7578,10200.0],["2003-06-04",13.8319,13.8937,13.6664,13.7949,21400.0],["2003-06-05",13.8937,13.9554,13.6763,13.8961,10000.0],["2003-06-06",13.9554,14.5408,13.8616,14.1999,24000.0],["2003-06-09",14.12,14.12,13.99,13.99,4400.0],["2003-06-10",14.025,14.1225,13.8625,14.1225,5400.0],["2003-06-11",13.865,14.1675,13.7475,14.1675,8600.0],["2003-06-12",14.0925,14.0925,13.3951,13.66,8200.0],["2003-06-13",13.5726,13.815,13.5651,13.625,14400.0],["2003-06-16",13.645,14.1675,13.645,14.1675,8800.0],["2003-06-17",13.4476,13.8175,13.2476,13.5226,7600.0],["2003-06-18",13.6225,13.685,13.5626,13.685,4000.0],["2003-06-19",13.7725,13.7725,13.5651,13.5651,12200.0],["2003-06-20",13.8575,13.8575,13.3901,13.3901,10600.0],["2003-06-23",13.3901,13.4426,13.3901,13.4151,11400.0],["2003-06-24",13.4151,13.5376,13.0776,13.0776,24200.0],["2003-06-25",13.1976,13.5226,13.1426,13.3351,115800.0],["2003-06-26",13.3701,13.3726,13.2476,13.3676,6600.0],["2003-06-27",13.5601,13.9625,13.4226,13.4401,12000.0],["2003-06-30",13.3751,13.62,13.2176,13.2226,27600.0],["2003-07-01",13.2226,13.7475,13.2151,13.7475,20000.0],["2003-07-02",13.8675,14.3949,13.6175,14.3024,13200.0],["2003-07-03",14.2124,14.4349,14.2124,14.3074,1800.0],["2003-07-07",13.895,14.0225,13.6575,14.0225,12600.0],["2003-07-08",14.1849,14.4949,14.0675,14.4549,20400.0],["2003-07-09",14.3774,14.5099,14.3174,14.5099,16800.0],["2003-07-10",14.3274,14.5599,14.2824,14.5574,11400.0],["2003-07-11",14.5574,14.5599,14.4849,14.4974,13800.0],["2003-07-14",14.4974,14.5624,14.4624,14.5599,3200.0],["2003-07-15",14.6199,14.6224,14.4949,14.6224,7000.0],["2003-07-16",14.4949,14.9448,14.4949,14.8348,5800.0],["2003-07-17",14.8173,14.9973,14.6899,14.9648,6800.0],["2003-07-18",14.5899,14.8648,14.2099,14.5449,7800.0],["2003-07-21",14.4549,14.5474,13.955,13.955,8800.0],["2003-07-22",14.0525,14.5899,14.025,14.5899,3000.0],["2003-07-23",14.4974,14.4974,14.2474,14.3899,4200.0],["2003-07-24",14.4949,14.7373,14.4374,14.7323,2800.0],["2003-07-25",14.7323,14.8973,14.4374,14.4374,7400.0],["2003-07-28",14.7323,14.8598,14.6624,14.7224,11600.0],["2003-07-29",14.8948,14.9973,14.4474,14.7298,3400.0],["2003-07-30",14.8723,14.9098,14.7299,14.7373,7600.0],["2003-07-31",14.8223,14.9948,14.2599,14.7274,8800.0],["2003-08-01",14.3249,14.6224,14.1575,14.3899,9800.0],["2003-08-04",14.2824,14.3149,14.085,14.2274,4200.0],["2003-08-05",14.2424,14.2424,13.76,13.76,8000.0],["2003-08-06",13.76,14.1999,13.76,14.0175,7000.0],["2003-08-07",13.9975,14.1574,13.9375,13.9425,5000.0],["2003-08-08",13.9375,13.9475,13.9375,13.9475,3400.0],["2003-08-11",14.2124,14.2124,13.9375,13.9375,4200.0],["2003-08-12",14.125,14.14,14.05,14.14,4600.0],["2003-08-13",13.9975,14.1125,13.97,13.9975,4600.0],["2003-08-14",14.1874,14.2574,13.9975,14.2574,2600.0],["2003-08-15",14.15,14.4949,14.1125,14.4949,3800.0],["2003-08-18",14.2049,14.6124,14.1425,14.6099,7800.0],["2003-08-19",14.6174,14.9923,14.3224,14.9923,16400.0],["2003-08-20",14.8098,14.8098,14.3774,14.7948,4600.0],["2003-08-21",14.8098,14.8098,14.125,14.125,11600.0],["2003-08-22",14.5199,14.6574,13.9375,13.955,11200.0],["2003-08-25",14.145,14.145,13.76,13.7625,3400.0],["2003-08-26",13.865,13.9225,13.7625,13.9225,3400.0],["2003-08-27",14.4799,14.8098,14.4374,14.8098,2600.0],["2003-08-28",14.5374,14.9348,14.035,14.2724,10000.0],["2003-08-29",14.2599,14.2699,13.765,13.765,3600.0],["2003-09-02",13.8725,14.9973,13.7775,14.9973,5400.0],["2003-09-03",14.4949,15.2473,14.4949,15.2423,13800.0],["2003-09-04",15.0573,15.3097,14.5799,15.1098,2800.0],["2003-09-05",15.0273,15.3047,14.4974,14.5024,4400.0],["2003-09-08",14.9398,15.3722,14.6724,14.8398,7800.0],["2003-09-09",15.2473,15.2473,14.3724,14.7798,4000.0],["2003-09-10",14.3749,14.8248,14.3749,14.4349,6600.0],["2003-09-11",14.8748,15.2473,14.4999,15.0873,20800.0],["2003-09-12",15.2847,15.5597,15.0448,15.5597,12200.0],["2003-09-15",15.5597,15.6772,15.2797,15.4972,17800.0],["2003-09-16",15.4047,15.8596,15.4047,15.8596,15800.0],["2003-09-17",15.6072,15.8446,15.5397,15.7947,13800.0],["2003-09-18",15.5097,15.9296,15.4547,15.6222,9800.0],["2003-09-19",15.5397,16.1096,15.5397,15.9296,14800.0],["2003-09-22",15.5347,16.1296,15.5022,16.1221,11000.0],["2003-09-23",15.7997,16.0721,15.7847,16.0721,10000.0],["2003-09-24",15.6847,16.0446,15.6272,15.7472,16200.0],["2003-09-25",15.7472,15.8396,15.3747,15.5197,14800.0],["2003-09-26",15.6822,15.6847,15.2473,15.2847,16000.0],["2003-09-29",15.2847,15.8097,15.2598,15.3497,15600.0],["2003-09-30",15.5447,15.6197,15.0098,15.1298,19800.0],["2003-10-01",15.2473,15.4722,15.0598,15.4547,15600.0],["2003-10-02",15.3597,15.3597,15.0923,15.1348,11800.0],["2003-10-03",15.0973,15.1348,15.0548,15.1023,16200.0],["2003-10-06",15.0098,15.1023,14.9298,14.9973,10000.0],["2003-10-07",14.9273,15.0973,14.8248,15.0848,9800.0],["2003-10-08",15.0298,15.1648,14.8098,14.8098,10800.0],["2003-10-09",14.8098,15.1223,14.8073,14.8473,7400.0],["2003-10-10",14.8523,14.9923,14.8223,14.9848,5600.0],["2003-10-13",15.0048,15.1223,14.9723,15.0923,9400.0],["2003-10-14",15.0648,15.3722,15.0648,15.1848,9200.0],["2003-10-15",15.4122,15.4122,14.8723,14.9298,13200.0],["2003-10-16",15.2473,15.2473,14.9973,15.0923,10100.0],["2003-10-17",15.0723,15.1273,14.9973,14.9973,28300.0],["2003-10-20",14.9423,15.1823,14.7523,15.0423,2900.0],["2003-10-21",15.1423,15.4272,14.9973,15.1473,12200.0],["2003-10-22",15.0473,15.1123,14.9923,14.9973,20800.0],["2003-10-23",15.0023,15.0723,14.8723,14.9973,9900.0],["2003-10-24",14.8723,15.0423,14.8723,14.9973,12600.0],["2003-10-27",15.1223,15.1223,14.8873,14.8973,4800.0],["2003-10-28",14.8723,15.3222,14.8723,15.0723,16200.0],["2003-10-29",14.9973,15.3972,14.9973,15.0973,22000.0],["2003-10-30",15.3972,15.3972,14.8723,14.9423,8400.0],["2003-10-31",15.0573,15.1573,14.7523,14.7523,7400.0],["2003-11-03",14.9723,15.2472,14.7473,15.1223,7200.0],["2003-11-04",14.8023,15.1223,14.8023,15.0973,5800.0],["2003-11-05",14.8623,15.1423,14.8623,15.0473,7000.0],["2003-11-06",15.0973,15.0973,14.8623,14.9273,3800.0],["2003-11-07",15.0723,15.0723,14.7973,15.0623,10600.0],["2003-11-10",14.8023,15.0673,14.7973,14.8273,8200.0],["2003-11-11",15.0573,15.0573,14.8123,15.0473,7400.0],["2003-11-12",15.0723,15.3672,14.9573,15.0423,16200.0],["2003-11-13",14.9623,15.3272,14.9623,15.0473,9300.0],["2003-11-14",15.3522,15.3522,14.8273,15.0473,18000.0],["2003-11-17",14.7973,15.0473,14.7623,15.0323,15500.0],["2003-11-18",15.0473,15.0473,14.7473,14.7573,19200.0],["2003-11-19",14.7623,15.0123,14.7573,14.9973,17500.0],["2003-11-20",15.0423,15.0473,14.5974,14.8723,5700.0],["2003-11-21",15.0373,15.0373,14.6274,14.9573,5300.0],["2003-11-24",14.7473,15.0173,14.7473,15.0123,17300.0],["2003-11-25",14.9823,15.0373,14.7473,14.8523,16900.0],["2003-11-26",14.9473,15.1223,14.8373,15.0473,4100.0],["2003-11-28",14.8723,15.1223,14.7473,14.8823,5800.0],["2003-12-01",15.0473,15.0723,14.8223,14.9223,2800.0],["2003-12-02",15.0723,15.0723,14.7873,14.7873,9900.0],["2003-12-03",15.096,15.2175,14.676,14.676,15700.0],["2003-12-04",14.6811,15.3086,14.5495,15.0556,10400.0],["2003-12-05",15.3339,15.3491,14.5495,14.5596,11700.0],["2003-12-08",14.5647,15.0404,14.5647,14.8885,13600.0],["2003-12-09",15.0707,15.0707,14.676,14.8531,8800.0],["2003-12-10",15.0303,15.0303,14.7519,14.929,8300.0],["2003-12-11",15.0303,15.0303,14.8784,14.929,16700.0],["2003-12-12",14.8683,15.0201,14.8228,14.929,21600.0],["2003-12-15",14.929,14.929,14.8076,14.8278,28300.0],["2003-12-16",14.8025,15.0049,14.6811,14.9594,11200.0],["2003-12-17",14.8632,14.9594,14.6912,14.8784,5500.0],["2003-12-18",14.6912,15.425,14.6912,15.425,7700.0],["2003-12-19",15.3592,15.5566,14.6912,15.2428,8800.0],["2003-12-22",14.7367,15.673,14.7367,15.4047,2800.0],["2003-12-23",15.5515,15.9412,14.8076,15.9412,17300.0],["2003-12-24",15.9412,15.9412,15.6223,15.678,2100.0],["2003-12-26",15.7792,15.7894,15.7489,15.7894,700.0],["2003-12-29",15.9412,15.9817,15.5768,15.9361,15000.0],["2003-12-30",15.5717,15.9412,15.5616,15.7388,10200.0],["2003-12-31",15.3238,15.7894,15.0707,15.1821,29200.0],["2004-01-02",15.43,15.4351,15.1871,15.2377,2900.0],["2004-01-05",15.9412,15.9412,15.2934,15.931,5800.0],["2004-01-06",15.9412,15.9412,15.7792,15.8754,5100.0],["2004-01-07",15.9361,15.9361,15.6932,15.7894,3600.0],["2004-01-08",15.9311,15.9361,15.6021,15.9361,25700.0],["2004-01-09",15.8147,15.9361,15.3137,15.8804,4000.0],["2004-01-12",15.9361,15.9361,15.2479,15.8906,6900.0],["2004-01-13",15.9311,15.9311,15.2226,15.7691,3800.0],["2004-01-14",15.9311,15.9361,15.6527,15.8855,11700.0],["2004-01-15",15.7084,15.9361,15.7084,15.9159,7600.0],["2004-01-16",15.9159,15.9159,15.8147,15.84,9400.0],["2004-01-20",15.4351,15.9159,15.4351,15.9159,10900.0],["2004-01-21",15.9108,15.9867,15.7286,15.9361,14300.0],["2004-01-22",15.6881,15.9412,15.4655,15.4655,5100.0],["2004-01-23",15.4098,15.8906,15.4047,15.8906,5800.0],["2004-01-26",15.7641,15.7641,15.4958,15.7388,2100.0],["2004-01-27",15.9412,15.9564,15.3187,15.6274,23600.0],["2004-01-28",15.9361,15.9361,15.0859,15.3288,5600.0],["2004-01-29",15.3339,15.5464,14.8531,15.01,11600.0],["2004-01-30",15.1163,15.4098,14.8531,15.1062,7700.0],["2004-02-02",14.8784,15.0555,14.8025,14.8531,3700.0],["2004-02-03",14.8025,15.1466,14.8025,15.0049,4400.0],["2004-02-04",14.8835,14.9695,14.6305,14.6305,12800.0],["2004-02-05",14.6254,14.9088,14.423,14.5242,4200.0],["2004-02-06",14.8835,15.0151,14.4736,14.8025,6500.0],["2004-02-09",14.8734,15.1416,14.676,14.8025,2300.0],["2004-02-10",14.757,15.4402,14.757,15.4402,21900.0],["2004-02-11",15.1821,15.5009,15.1821,15.3238,2300.0],["2004-02-12",15.3491,15.4199,14.9442,15.1821,5400.0],["2004-02-13",15.1821,15.1821,14.924,14.929,8100.0],["2004-02-17",15.1821,15.3288,14.9796,15.3288,3000.0],["2004-02-18",15.1821,15.5009,14.929,15.2023,10000.0],["2004-02-19",15.4908,15.4908,14.9037,14.929,10400.0],["2004-02-20",15.1618,15.5515,14.9037,15.0556,6900.0],["2004-02-23",14.929,15.1821,14.8784,14.8784,4700.0],["2004-02-24",14.8784,15.344,14.8784,14.9847,8000.0],["2004-02-25",14.9543,15.3086,14.929,15.3086,2900.0],["2004-02-26",15.1062,15.3086,15.1062,15.1821,4600.0],["2004-02-27",15.1466,15.4503,15.1416,15.4503,10700.0],["2004-03-01",15.5363,15.5363,15.1871,15.3339,6600.0],["2004-03-02",15.1821,15.1922,14.676,14.676,23600.0],["2004-03-03",14.7266,14.929,14.676,14.8784,7700.0],["2004-03-04",14.7266,15.0809,14.7266,15.0809,7900.0],["2004-03-05",15.0049,15.1821,15.0049,15.1062,15700.0],["2004-03-08",15.1821,15.1821,14.9037,14.9037,4600.0],["2004-03-09",15.0201,15.1112,14.8936,15.0201,5700.0],["2004-03-10",14.9037,15.1517,14.9037,14.9037,19300.0],["2004-03-11",15.0303,15.1315,14.8784,14.8784,12300.0],["2004-03-12",14.8835,15.0657,14.8835,15.0505,11400.0],["2004-03-15",14.9341,15.0303,14.423,14.423,21500.0],["2004-03-16",14.8784,15.1669,14.5444,14.8734,25100.0],["2004-03-17",14.9847,15.1264,14.7772,15.1264,9400.0],["2004-03-18",14.9695,15.1315,14.676,14.7418,11400.0],["2004-03-19",15.1821,15.1821,14.6456,14.676,22000.0],["2004-03-22",15.005,15.005,14.423,14.423,18900.0],["2004-03-23",14.7418,14.929,14.6203,14.676,26800.0],["2004-03-24",14.676,15.0556,14.5748,14.6456,7700.0],["2004-03-25",15.0049,15.0049,14.6811,14.8582,12800.0],["2004-03-26",14.929,15.0049,14.7367,14.7367,7800.0],["2004-03-29",14.8329,15.0556,14.8025,15.0353,7500.0],["2004-03-30",15.0556,15.0556,14.8126,14.9898,4100.0],["2004-03-31",14.8278,15.0505,14.8177,14.8329,7800.0],["2004-04-01",14.8278,15.1163,14.8278,15.0758,6100.0],["2004-04-02",15.1213,15.1821,14.929,15.1821,16800.0],["2004-04-05",15.177,15.3035,14.929,15.3035,32600.0],["2004-04-06",15.0454,15.3035,14.9392,15.2732,16900.0],["2004-04-07",14.9898,15.4351,14.9898,15.3592,5400.0],["2004-04-08",15.5869,15.6831,14.9948,14.9948,10700.0],["2004-04-12",15.3997,15.4351,15.0505,15.3845,9100.0],["2004-04-13",15.3794,15.3794,14.9948,14.9948,9800.0],["2004-04-14",15.1973,15.1973,14.9898,15.0252,11900.0],["2004-04-15",15.4199,15.4199,14.9493,15.096,6900.0],["2004-04-16",15.3187,15.43,14.9948,15.0556,15400.0],["2004-04-19",15.0049,15.4149,14.9037,15.3086,5500.0],["2004-04-20",15.43,15.4351,14.6962,14.6962,7600.0],["2004-04-21",14.7418,15.0809,14.6203,14.8531,4800.0],["2004-04-22",15.0758,15.1821,15.0657,15.0657,13200.0],["2004-04-23",15.1821,15.1821,14.929,15.1821,4600.0],["2004-04-26",15.2833,15.3794,14.924,15.3541,2800.0],["2004-04-27",15.43,15.4756,15.1821,15.339,15800.0],["2004-04-28",15.3491,15.5414,15.1365,15.1365,8300.0],["2004-04-29",15.4351,15.4807,15.0657,15.1315,9100.0],["2004-04-30",15.4351,15.4351,14.9088,14.9088,10300.0],["2004-05-03",15.1568,15.2124,14.8076,14.843,18300.0],["2004-05-04",14.9341,15.3086,14.8025,14.9392,4900.0],["2004-05-05",14.8784,15.3086,14.8784,14.8784,4300.0],["2004-05-06",14.8784,15.1062,14.676,14.676,15000.0],["2004-05-07",14.6507,15.3086,14.3521,14.3521,10800.0],["2004-05-10",14.2965,14.5292,14.1699,14.2914,5200.0],["2004-05-11",14.4179,14.8734,14.1952,14.6709,20100.0],["2004-05-12",14.4027,14.8632,14.0738,14.6203,9000.0],["2004-05-13",14.0738,14.6254,14.0738,14.3572,3200.0],["2004-05-14",14.3875,14.5343,14.1699,14.2054,8800.0],["2004-05-17",14.4382,14.4382,14.0738,14.0738,8400.0],["2004-05-18",14.1497,14.1699,14.0687,14.1649,5400.0],["2004-05-19",14.5242,14.6608,14.0738,14.0738,9400.0],["2004-05-20",14.5242,14.5242,14.0991,14.1446,11900.0],["2004-05-21",14.1446,14.5849,14.1446,14.5849,24500.0],["2004-05-24",14.6608,14.8734,14.5242,14.6507,17900.0],["2004-05-25",14.6507,14.9139,14.6052,14.8126,14200.0],["2004-05-26",14.9442,15.091,14.757,14.7722,7100.0],["2004-05-27",14.7519,15.1062,14.676,14.676,9700.0],["2004-05-28",14.8025,14.8177,14.6406,14.6406,7300.0],["2004-06-01",14.7721,15.0505,14.5495,14.8531,14700.0],["2004-06-02",14.9037,15.0556,14.676,14.676,7600.0],["2004-06-03",14.5495,14.7519,14.5495,14.5545,10800.0],["2004-06-04",14.5495,14.7519,14.5495,14.6456,12000.0],["2004-06-07",14.59,14.9695,14.5495,14.9695,6500.0],["2004-06-08",14.7975,14.9139,14.5495,14.8481,3700.0],["2004-06-09",14.8278,15.0454,14.8025,14.9543,28400.0],["2004-06-10",15.0505,15.1669,14.8025,14.9088,33600.0],["2004-06-14",15.1088,15.1088,14.8729,14.878,31800.0],["2004-06-15",14.9344,15.2165,14.9242,15.1293,26600.0],["2004-06-16",14.9755,15.2832,14.9755,15.2832,49900.0],["2004-06-17",15.3858,15.396,15.078,15.1037,9100.0],["2004-06-18",15.0011,15.3242,15.0011,15.1037,50000.0],["2004-06-21",15.1242,15.437,15.1242,15.3447,8900.0],["2004-06-22",15.2319,15.5037,15.155,15.1857,23700.0],["2004-06-23",15.5601,15.6883,15.2883,15.3858,27200.0],["2004-06-24",15.7704,15.8935,15.4678,15.8935,21000.0],["2004-06-25",15.873,16.2627,15.6422,16.2525,77500.0],["2004-06-28",16.0576,16.0935,15.9294,15.9294,21100.0],["2004-06-29",15.7704,16.632,15.7704,16.632,22200.0],["2004-06-30",16.6679,16.6679,16.2012,16.432,14300.0],["2004-07-01",16.5192,16.5192,16.1038,16.1038,8500.0],["2004-07-02",16.1038,16.5551,16.1038,16.5551,3000.0],["2004-07-06",16.1345,16.2576,15.7396,15.7396,10900.0],["2004-07-07",15.873,16.3448,15.873,15.9396,2400.0],["2004-07-08",15.8525,16.1756,15.7704,15.7704,16500.0],["2004-07-09",16.0781,16.273,15.8576,15.8576,4400.0],["2004-07-12",15.7448,16.1499,15.7448,15.873,4400.0],["2004-07-13",15.914,16.155,15.914,15.9499,3000.0],["2004-07-14",15.914,16.1038,15.8473,15.8678,12400.0],["2004-07-15",15.873,16.1499,15.873,16.1499,5700.0],["2004-07-16",16.0371,16.0935,15.796,15.796,12400.0],["2004-07-19",15.7448,15.8986,15.7191,15.7191,11700.0],["2004-07-20",15.8986,16.1448,15.8319,16.1448,4200.0],["2004-07-21",16.1499,16.155,15.7037,15.7037,27600.0],["2004-07-22",15.6371,15.8063,15.5909,15.7448,11700.0],["2004-07-23",15.6986,15.8268,15.5806,15.5806,8100.0],["2004-07-26",15.6165,15.7755,15.6165,15.673,14800.0],["2004-07-27",16.0012,16.155,15.7088,16.155,6100.0],["2004-07-28",15.8422,16.0832,15.714,15.9755,14700.0],["2004-07-29",16.0012,16.4012,15.914,16.4012,9000.0],["2004-07-30",16.1807,16.4115,16.0781,16.3499,9900.0],["2004-08-02",15.955,16.3345,15.9037,16.2833,9100.0],["2004-08-03",16.0268,16.2474,15.9037,15.9037,18700.0],["2004-08-04",15.796,16.3602,15.796,15.8524,15200.0],["2004-08-05",15.8525,16.0525,15.8371,15.873,10700.0],["2004-08-06",15.7499,16.0063,15.6422,15.7807,26500.0],["2004-08-09",15.7704,16.0012,15.7704,15.8473,19000.0],["2004-08-10",16.155,16.3089,15.9242,16.3089,5900.0],["2004-08-11",16.0935,16.114,15.8576,15.9191,8100.0],["2004-08-12",15.6627,15.8678,15.6422,15.6473,4300.0],["2004-08-13",15.9653,15.9653,15.7448,15.7448,1500.0],["2004-08-16",15.8884,16.2986,15.8884,16.2063,3800.0],["2004-08-17",16.3756,16.3756,16.0063,16.0525,5300.0],["2004-08-18",16.0012,16.2166,15.9294,16.1704,10000.0],["2004-08-19",16.3602,16.3602,15.8524,15.8524,2800.0],["2004-08-20",16.0884,16.2166,15.8884,15.9961,9700.0],["2004-08-23",15.9242,15.9755,15.8524,15.8524,2500.0],["2004-08-24",16.2217,16.2217,15.955,16.0679,2900.0],["2004-08-25",16.1243,16.1397,15.9294,16.1397,5400.0],["2004-08-26",16.1243,16.1243,15.8268,15.8268,4100.0],["2004-08-27",15.9037,16.0422,15.8576,15.9755,2500.0],["2004-08-30",15.796,15.9448,15.796,15.796,7600.0],["2004-08-31",15.8063,15.8986,15.796,15.8986,1900.0],["2004-09-01",15.8935,16.4371,15.796,15.9448,30700.0],["2004-09-02",15.8114,16.2268,15.796,16.2268,5900.0],["2004-09-03",16.3807,16.4576,15.8114,16.032,5300.0],["2004-09-07",16.1909,16.273,15.9448,16.273,4000.0],["2004-09-08",16.3499,16.3653,16.0576,16.0576,4000.0],["2004-09-09",16.0473,16.6628,15.8114,16.6628,18700.0],["2004-09-10",16.4576,16.6679,16.4012,16.4012,5300.0],["2004-09-13",16.6576,16.8782,16.4269,16.8782,4400.0],["2004-09-14",16.5551,16.75,16.4422,16.7141,5100.0],["2004-09-15",16.8525,16.8525,16.5038,16.6679,5200.0],["2004-09-16",16.4115,16.7705,16.4115,16.7346,6100.0],["2004-09-17",16.6576,17.0833,16.3448,16.6269,28800.0],["2004-09-20",16.473,16.4987,16.2063,16.232,11500.0],["2004-09-21",16.4833,16.6423,16.0166,16.6423,8400.0],["2004-09-22",16.1089,16.3345,15.9294,16.1756,6500.0],["2004-09-23",16.155,16.155,15.9242,15.9242,3000.0],["2004-09-24",16.0986,16.0986,15.8678,15.8678,2500.0],["2004-09-27",15.8832,16.114,15.6986,15.6986,5200.0],["2004-09-28",15.9294,16.0114,15.7242,16.0063,5700.0],["2004-09-29",15.9961,16.0781,15.8114,16.0781,7600.0],["2004-09-30",15.8268,16.155,15.7807,16.114,8600.0],["2004-10-01",15.8114,16.3961,15.7704,16.2833,12700.0],["2004-10-04",16.4115,16.4115,15.955,16.4063,16000.0],["2004-10-05",16.232,16.4115,16.2012,16.2063,5900.0],["2004-10-06",16.273,16.6679,15.9602,16.6679,4300.0],["2004-10-07",16.2166,16.3038,16.1704,16.1704,5300.0],["2004-10-08",16.4012,16.4063,15.8473,15.8473,2000.0],["2004-10-11",16.3397,16.3397,15.914,16.1756,4900.0],["2004-10-12",16.155,16.1807,15.8781,16.1807,2500.0],["2004-10-13",16.155,16.4884,15.955,15.9755,4100.0],["2004-10-14",15.9037,15.9909,15.755,15.755,9400.0],["2004-10-15",15.8012,16.155,15.7704,16.0627,3100.0],["2004-10-18",16.1243,16.1807,16.0832,16.1756,3000.0],["2004-10-19",15.9755,16.1807,15.8114,16.0268,2600.0],["2004-10-20",15.9858,16.0166,15.8217,16.0166,3300.0],["2004-10-21",15.9499,16.1499,15.8114,16.1499,8700.0],["2004-10-22",15.796,16.1807,15.796,15.8012,5400.0],["2004-10-25",15.955,16.155,15.7858,16.155,6400.0],["2004-10-26",16.0781,16.5653,15.796,16.5653,9200.0],["2004-10-27",16.5499,16.8987,16.155,16.8987,17500.0],["2004-10-28",16.6166,16.9089,16.1961,16.5961,8600.0],["2004-10-29",16.6012,16.6012,16.2012,16.2371,4900.0],["2004-11-01",16.2884,16.4012,15.8371,16.3602,8000.0],["2004-11-02",16.4115,16.6064,16.0832,16.3345,2300.0],["2004-11-03",16.3499,16.6782,16.3499,16.6269,2400.0],["2004-11-04",16.5192,16.6833,16.4166,16.6679,6400.0],["2004-11-05",16.314,16.791,16.314,16.4781,3700.0],["2004-11-08",16.4422,16.7089,16.432,16.6935,1200.0],["2004-11-09",16.6935,16.8884,16.3704,16.4063,7800.0],["2004-11-10",16.4576,16.9141,16.4576,16.8782,7800.0],["2004-11-11",16.8269,17.1346,16.6884,17.1346,14100.0],["2004-11-12",16.9295,17.5705,16.8782,17.5398,11300.0],["2004-11-15",17.5346,17.5346,17.2167,17.4269,3400.0],["2004-11-16",17.432,17.5346,17.1038,17.1038,4500.0],["2004-11-17",16.6987,17.6167,16.6987,17.3808,6300.0],["2004-11-18",17.2628,17.3808,17.191,17.191,5700.0],["2004-11-19",16.9756,17.1295,16.791,16.791,2400.0],["2004-11-22",17.1141,17.6167,17.1141,17.6064,5900.0],["2004-11-23",17.6167,17.6167,17.4064,17.6167,8300.0],["2004-11-24",17.6167,17.95,17.6167,17.95,4800.0],["2004-11-26",17.9808,18.0013,17.9552,18.0013,300.0],["2004-11-29",17.4474,18.4629,17.4474,18.4475,8100.0],["2004-11-30",18.4885,18.627,18.4065,18.627,7200.0],["2004-12-01",19.1819,19.2389,18.4351,19.1871,38000.0],["2004-12-02",18.933,19.4204,18.933,19.2234,11700.0],["2004-12-03",19.1871,19.3582,18.8033,18.8033,16000.0],["2004-12-06",18.6685,18.9641,18.2951,18.3366,10700.0],["2004-12-07",18.2485,18.3574,17.6365,17.7143,16000.0],["2004-12-08",17.8855,18.0929,17.7091,17.9892,8400.0],["2004-12-09",17.8958,18.124,17.6625,17.9995,8200.0],["2004-12-10",18.5441,18.5441,17.7403,18.1292,9300.0],["2004-12-13",18.4455,18.6685,18.1862,18.5389,13000.0],["2004-12-14",18.6115,18.907,18.6115,18.8604,12700.0],["2004-12-15",18.7878,18.9278,18.6426,18.9278,13700.0],["2004-12-16",18.6685,18.6685,17.8388,17.8855,11000.0],["2004-12-17",17.6365,18.1447,17.6365,17.9166,10800.0],["2004-12-20",17.6314,17.9477,17.5743,17.5743,5400.0],["2004-12-21",17.761,18.1499,17.678,18.1136,20700.0],["2004-12-22",17.9944,18.7359,17.9892,18.6478,8200.0],["2004-12-23",18.6478,18.6478,18.2122,18.3677,2100.0],["2004-12-27",18.7152,18.8604,17.8284,18.067,3900.0],["2004-12-28",18.404,18.9952,17.8647,18.8604,6600.0],["2004-12-29",18.5285,19.0211,18.5026,18.8759,13700.0],["2004-12-30",18.5285,18.8759,18.5285,18.57,5700.0],["2004-12-31",18.4766,18.5285,18.0618,18.1655,6800.0],["2005-01-03",18.3833,18.3833,17.6728,17.7403,17100.0],["2005-01-04",18.124,18.1448,17.6469,17.8803,15700.0],["2005-01-05",17.6314,17.7558,17.2165,17.2165,19000.0],["2005-01-06",17.5951,17.6054,17.1128,17.1646,14800.0],["2005-01-07",17.315,17.315,16.3868,16.392,25800.0],["2005-01-10",16.4387,16.8535,16.3868,16.6357,42600.0],["2005-01-11",16.812,16.812,16.4024,16.5164,12500.0],["2005-01-12",16.5164,16.615,16.2312,16.5942,30600.0],["2005-01-13",16.4957,16.9417,16.3401,16.3661,36600.0],["2005-01-14",16.7187,16.7239,16.4127,16.5424,11600.0],["2005-01-18",16.4646,16.7446,16.4646,16.6461,7700.0],["2005-01-19",16.8276,16.838,16.3712,16.3868,26400.0],["2005-01-20",16.4283,16.4283,16.0134,16.0134,11800.0],["2005-01-21",16.252,16.252,15.9719,16.0134,8500.0],["2005-01-24",16.2416,16.2416,15.7645,15.7645,10400.0],["2005-01-25",16.1846,16.1846,15.5156,15.749,19900.0],["2005-01-26",16.0445,16.3038,15.8838,16.3038,42000.0],["2005-01-27",16.0808,16.309,15.9979,16.0964,3900.0],["2005-01-28",15.9823,16.0601,15.8527,15.8682,7800.0],["2005-01-31",16.3609,16.4127,16.1846,16.4127,7800.0],["2005-02-01",16.1794,16.4283,16.1483,16.2468,15700.0],["2005-02-02",16.0757,16.5942,16.0757,16.5424,16000.0],["2005-02-03",16.3401,16.3712,16.1794,16.2105,10900.0],["2005-02-04",16.2157,16.5164,16.2105,16.5164,10500.0],["2005-02-07",16.589,16.6409,16.3453,16.3816,2300.0],["2005-02-08",16.589,16.5942,16.4594,16.5942,18500.0],["2005-02-09",16.4387,16.6202,16.4127,16.4179,25300.0],["2005-02-10",16.5735,16.5735,16.4179,16.4646,15500.0],["2005-02-11",16.4127,16.6616,16.4127,16.5839,9600.0],["2005-02-14",16.615,16.615,16.4646,16.4957,12700.0],["2005-02-15",16.5113,16.6357,16.4283,16.4283,18800.0],["2005-02-16",16.4438,16.615,16.4438,16.615,25300.0],["2005-02-17",16.4905,16.5942,16.4387,16.4387,25600.0],["2005-02-18",16.5942,16.5942,16.4387,16.4646,17800.0],["2005-02-22",16.3868,16.4905,16.3868,16.4179,34200.0],["2005-02-23",16.4646,16.4905,16.392,16.392,17300.0],["2005-02-24",16.4905,16.5424,16.3868,16.4698,13300.0],["2005-02-25",16.4646,16.5942,16.4542,16.5942,9900.0],["2005-02-28",16.4957,16.589,16.4231,16.589,13600.0],["2005-03-01",16.4698,16.5631,16.4387,16.5631,12400.0],["2005-03-02",16.4905,16.589,16.3972,16.4594,19200.0],["2005-03-03",16.5424,16.5424,16.3349,16.3712,7800.0],["2005-03-04",16.589,16.5994,16.3453,16.5942,7500.0],["2005-03-07",16.3972,16.5631,16.3349,16.392,11400.0],["2005-03-08",16.3764,16.3868,16.1483,16.1483,17300.0],["2005-03-09",16.1275,16.2364,15.7127,16.0757,76500.0],["2005-03-10",16.2572,16.2935,15.9668,15.9668,5000.0],["2005-03-11",16.1483,16.1949,15.9356,16.086,21600.0],["2005-03-14",15.8786,16.1742,15.7645,15.8527,26600.0],["2005-03-15",15.8164,15.9305,15.6608,15.6608,9200.0],["2005-03-16",15.6608,15.8164,15.6608,15.6867,10200.0],["2005-03-17",15.8527,15.9668,15.7127,15.8267,26800.0],["2005-03-18",16.2053,16.2053,15.6919,15.7127,60200.0],["2005-03-21",15.8942,15.9616,15.7127,15.8319,13000.0],["2005-03-22",15.7127,16.0549,15.6867,15.723,6400.0],["2005-03-23",15.6867,15.7853,15.6297,15.6297,15200.0],["2005-03-24",15.863,15.863,15.6556,15.6556,5700.0],["2005-03-28",15.5986,15.7697,15.5986,15.7697,10900.0],["2005-03-29",15.6919,15.7645,15.6349,15.6867,8600.0],["2005-03-30",15.8371,15.8371,15.5986,15.7904,9100.0],["2005-03-31",15.7853,15.7853,14.7792,15.3237,47100.0],["2005-04-01",15.4274,15.7127,14.4318,14.5251,44600.0],["2005-04-04",14.7118,15.023,14.4836,14.8415,24400.0],["2005-04-05",14.9815,15.4897,14.9711,15.22,53300.0],["2005-04-06",15.2408,15.4171,15.0904,15.2356,6200.0],["2005-04-07",15.0852,15.5104,15.0437,15.3341,7900.0],["2005-04-08",15.2978,15.4067,14.4681,14.4888,11500.0],["2005-04-11",14.634,14.634,13.6176,13.6176,45900.0],["2005-04-12",13.5191,14.2036,13.5087,13.9236,59300.0],["2005-04-13",14.1258,14.1258,13.6902,13.8977,43700.0],["2005-04-14",13.7577,14.2036,13.6902,13.6902,17200.0],["2005-04-15",13.6902,13.7888,12.9642,13.1665,22100.0],["2005-04-18",13.0939,13.7888,13.0939,13.545,46800.0],["2005-04-19",13.7628,13.7888,13.4828,13.6799,51900.0],["2005-04-20",13.5658,13.6643,13.2494,13.2494,22500.0],["2005-04-21",13.5035,14.0792,13.2961,13.8043,23700.0],["2005-04-22",13.7421,13.9651,13.348,13.3739,26400.0],["2005-04-25",13.5762,13.5813,13.3791,13.5139,14600.0],["2005-04-26",13.3791,13.5865,13.3791,13.4776,33700.0],["2005-04-27",13.4258,13.7784,13.0939,13.628,32300.0],["2005-04-28",13.5243,13.7317,13.4776,13.4828,17500.0],["2005-04-29",13.6332,13.8302,13.4828,13.8043,26800.0],["2005-05-02",13.8458,13.9754,13.7421,13.9028,70100.0],["2005-05-03",13.7939,14.0843,13.7939,14.0843,26100.0],["2005-05-04",14.1051,14.1103,13.8821,14.1103,11200.0],["2005-05-05",14.1829,14.2244,13.8406,14.0377,8400.0],["2005-05-06",13.8925,14.354,13.8925,14.3229,8400.0],["2005-05-09",14.3281,14.8881,14.2607,14.8415,22400.0],["2005-05-10",14.7222,14.9452,14.3851,14.3851,25600.0],["2005-05-11",14.5666,14.6185,14.2918,14.2918,20100.0],["2005-05-12",14.4318,14.5096,14.0325,14.0636,13300.0],["2005-05-13",14.0014,14.048,13.7317,13.7888,11300.0],["2005-05-16",13.8354,14.3384,13.8354,14.2295,32300.0],["2005-05-17",14.3488,14.4214,14.1725,14.3177,15200.0],["2005-05-18",14.5096,14.5666,14.3333,14.5666,22700.0],["2005-05-19",14.5459,14.5977,14.0014,14.0532,11200.0],["2005-05-20",14.1881,14.3281,14.0895,14.1155,5000.0],["2005-05-23",14.0688,14.2451,14.0014,14.0014,16400.0],["2005-05-24",14.0792,14.0999,14.0066,14.0273,92400.0],["2005-05-25",14.0273,14.0584,14.0014,14.0584,26200.0],["2005-05-26",14.0584,14.2296,14.0273,14.1362,3600.0],["2005-05-27",14.0792,14.354,14.048,14.3333,17800.0],["2005-05-31",14.3696,14.437,14.0532,14.0532,31000.0],["2005-06-01",14.1362,14.4162,14.0688,14.354,24700.0],["2005-06-02",14.4162,14.4162,14.0532,14.1362,15400.0],["2005-06-03",14.1051,14.1621,14.0377,14.1414,52400.0],["2005-06-06",14.0532,14.1829,14.0273,14.1155,16500.0],["2005-06-07",14.1933,14.4111,14.131,14.2347,25800.0],["2005-06-08",14.2347,14.3644,14.1621,14.2295,7300.0],["2005-06-09",14.1725,14.3229,14.0792,14.2192,14700.0],["2005-06-10",14.3177,14.3177,14.131,14.1777,19500.0],["2005-06-13",14.0688,14.4473,14.0584,14.3696,35000.0],["2005-06-14",14.2607,14.4681,14.2607,14.4629,31100.0],["2005-06-15",14.6786,14.6786,14.4103,14.6049,27400.0],["2005-06-16",14.6523,14.7312,14.5523,14.7312,25500.0],["2005-06-17",14.7102,14.8101,14.6576,14.7312,49600.0],["2005-06-20",14.5997,14.8628,14.5997,14.7733,16400.0],["2005-06-21",14.8627,14.8996,14.7838,14.8207,11200.0],["2005-06-22",14.9154,14.9154,14.747,14.7944,30100.0],["2005-06-23",14.7365,14.8943,14.605,14.7049,11400.0],["2005-06-24",14.7049,14.7838,14.5208,14.7733,59300.0],["2005-06-27",14.7049,14.8207,14.6523,14.7681,6900.0],["2005-06-28",14.8627,14.9417,14.7733,14.9417,24600.0],["2005-06-29",15.0469,15.1521,14.9469,15.1521,5100.0],["2005-06-30",15.0469,15.3152,14.9943,15.1153,11200.0],["2005-07-01",15.2416,15.2416,14.8628,15.0942,7200.0],["2005-07-05",14.9364,15.673,14.9154,15.673,19700.0],["2005-07-06",15.7203,15.7835,15.3731,15.3889,12600.0],["2005-07-07",15.2573,15.3889,15.0311,15.1626,10300.0],["2005-07-08",15.2679,15.4836,14.868,15.3889,29100.0],["2005-07-11",15.3099,16.0676,15.3099,15.9202,29800.0],["2005-07-12",15.915,15.915,15.7992,15.8729,5600.0],["2005-07-13",15.7835,15.9676,15.7835,15.9045,26700.0],["2005-07-14",16.0465,16.0465,15.7519,15.8624,73800.0],["2005-07-15",15.7835,15.9623,15.6624,15.6624,14100.0],["2005-07-18",15.6888,15.7519,15.4152,15.4152,6900.0],["2005-07-19",15.3626,15.915,15.352,15.8361,12900.0],["2005-07-20",15.7572,16.2307,15.7572,16.1096,10200.0],["2005-07-21",16.2938,16.3043,15.9623,15.9729,18100.0],["2005-07-22",16.0465,16.6568,15.9729,16.6515,17300.0],["2005-07-25",16.5148,16.6095,16.2675,16.378,8800.0],["2005-07-26",16.3201,16.7199,16.0465,16.7199,13200.0],["2005-07-27",16.62,16.62,16.1465,16.3937,2800.0],["2005-07-28",16.3201,16.8304,16.3201,16.8304,11400.0],["2005-07-29",16.8146,16.8304,16.3096,16.3096,17800.0],["2005-08-01",16.5147,16.6884,16.378,16.3885,13400.0],["2005-08-02",16.4411,16.4937,16.3096,16.4937,7200.0],["2005-08-03",16.3096,16.5937,16.3096,16.4043,6900.0],["2005-08-04",16.378,16.378,15.452,15.452,7900.0],["2005-08-05",15.452,15.5941,15.1048,15.352,12400.0],["2005-08-08",15.6256,15.7887,15.1574,15.1574,15300.0],["2005-08-09",15.452,15.573,15.1521,15.1889,3400.0],["2005-08-10",15.6677,15.6835,15.1416,15.1626,17400.0],["2005-08-11",15.1626,15.4888,15.1626,15.4415,4300.0],["2005-08-12",15.3626,15.3678,15.2573,15.2573,10000.0],["2005-08-15",15.4204,15.452,15.2573,15.452,12700.0],["2005-08-16",15.3152,15.3415,15.1521,15.1574,12100.0],["2005-08-17",15.1521,15.2521,15.1521,15.1574,6700.0],["2005-08-18",15.1521,15.3468,15.0469,15.0469,16200.0],["2005-08-19",15.0469,15.1889,15.0206,15.0206,11600.0],["2005-08-22",15.1732,15.3626,15.0206,15.3626,7400.0],["2005-08-23",15.2573,15.2626,15.0469,15.0522,17900.0],["2005-08-24",15.3257,15.3257,15.0469,15.1258,12200.0],["2005-08-25",15.2047,15.2573,15.1048,15.1942,11500.0],["2005-08-26",15.2047,15.21,14.8312,14.8312,27300.0],["2005-08-29",14.8364,15.089,14.7312,14.9627,14900.0],["2005-08-30",15.0995,15.1837,14.9995,15.1311,10000.0],["2005-08-31",15.1521,15.2836,15.1258,15.2468,26200.0],["2005-09-01",15.2363,15.3152,15.1311,15.3152,4100.0],["2005-09-02",15.2626,15.3573,15.0995,15.1784,10100.0],["2005-09-06",15.2047,15.4836,15.1258,15.4836,29500.0],["2005-09-07",15.3889,15.4678,15.3152,15.4467,4700.0],["2005-09-08",15.2679,15.2679,14.8996,15.0785,16400.0],["2005-09-09",15.1258,15.2994,14.968,15.0101,9100.0],["2005-09-12",14.968,15.0364,14.7838,14.8838,21900.0],["2005-09-13",14.7523,14.7733,14.5681,14.5681,48100.0],["2005-09-14",14.626,14.7575,14.4682,14.4787,11700.0],["2005-09-15",14.5523,14.5523,14.3419,14.4261,23600.0],["2005-09-16",14.5523,14.7628,14.3629,14.6997,66800.0],["2005-09-19",14.7523,14.7523,14.3735,14.3787,13000.0],["2005-09-20",14.4945,14.4945,13.9578,14.0525,6900.0],["2005-09-21",13.9526,13.9526,13.5212,13.5212,11500.0],["2005-09-22",13.5475,13.7316,13.4685,13.6422,9900.0],["2005-09-23",13.679,14.0052,13.6001,13.9578,11000.0],["2005-09-26",14.0473,14.2261,14.0315,14.2261,9900.0],["2005-09-27",14.2525,14.284,14.0999,14.1841,11300.0],["2005-09-28",14.1104,14.1998,14.0473,14.1315,7700.0],["2005-09-29",14.0525,14.4997,14.0473,14.4997,18700.0],["2005-09-30",14.4682,14.4682,14.2051,14.2051,9200.0],["2005-10-03",14.2051,14.6786,14.2051,14.2051,19300.0],["2005-10-04",14.2314,14.4471,14.2051,14.2051,14200.0],["2005-10-05",14.2051,14.2051,13.9157,13.9157,37600.0],["2005-10-06",13.9157,13.9947,13.8316,13.8474,21200.0],["2005-10-07",13.9157,13.9157,13.779,13.8105,5600.0],["2005-10-10",13.8105,14.0631,13.7526,14.0631,7000.0],["2005-10-11",14.1735,14.1735,13.6316,13.7053,17000.0],["2005-10-12",13.6264,13.8526,13.6264,13.8526,21300.0],["2005-10-13",13.6527,13.8158,13.6527,13.7737,16100.0],["2005-10-14",13.8368,13.9841,13.7053,13.9841,4300.0],["2005-10-17",13.9368,13.9421,13.679,13.7579,8200.0],["2005-10-18",13.7579,13.8,13.4686,13.5475,8700.0],["2005-10-19",13.4159,13.9841,13.2791,13.9841,14000.0],["2005-10-20",13.8421,13.9631,13.5685,13.5738,4600.0],["2005-10-21",13.3896,13.9684,13.3896,13.921,36700.0],["2005-10-24",13.9157,14.4366,13.8526,14.4366,6300.0],["2005-10-25",14.2945,14.3419,14.0999,14.2051,9700.0],["2005-10-26",14.1735,14.4682,14.1735,14.3103,8800.0],["2005-10-27",14.2156,14.2156,13.9947,14.0262,14200.0],["2005-10-28",14.0736,14.3998,14.0052,14.3998,14100.0],["2005-10-31",14.3314,14.4945,14.263,14.4682,34300.0],["2005-11-01",14.3103,14.3998,14.2577,14.3998,3500.0],["2005-11-02",14.284,14.6523,14.2788,14.6523,11400.0],["2005-11-03",14.5155,14.7523,14.4629,14.5523,8400.0],["2005-11-04",14.4682,14.5366,14.2209,14.3524,6900.0],["2005-11-07",14.4419,14.6313,14.2682,14.526,7300.0],["2005-11-08",14.3472,14.5523,14.2577,14.3472,12700.0],["2005-11-09",14.484,14.5734,14.3524,14.4313,16600.0],["2005-11-10",14.5366,14.6418,14.3366,14.6207,16800.0],["2005-11-11",14.4892,14.6576,14.4892,14.647,18100.0],["2005-11-14",14.5366,14.5418,14.3419,14.4366,6000.0],["2005-11-15",14.3577,14.4419,14.163,14.2209,11200.0],["2005-11-16",14.1525,14.2419,14.021,14.1262,11000.0],["2005-11-17",14.3051,14.5576,14.2525,14.4419,7700.0],["2005-11-18",14.6786,14.6786,14.5208,14.5208,13800.0],["2005-11-21",14.5892,14.6786,14.526,14.6786,20700.0],["2005-11-22",14.5997,14.7312,14.5103,14.7312,17300.0],["2005-11-23",14.7312,14.7312,14.5786,14.6891,15700.0],["2005-11-25",14.7312,14.7312,14.6839,14.6839,3100.0],["2005-11-28",14.7207,14.7207,14.3629,14.3629,17100.0],["2005-11-29",14.5629,14.5629,14.2893,14.3682,11900.0],["2005-11-30",14.4858,14.7369,14.4644,14.63,31100.0],["2005-12-01",14.8277,14.988,14.7583,14.8544,14600.0],["2005-12-02",14.8544,14.972,14.801,14.972,6300.0],["2005-12-05",14.8545,14.972,14.7422,14.7743,8600.0],["2005-12-06",14.9186,15.0094,14.7796,14.9079,14400.0],["2005-12-07",14.8064,15.0094,14.7743,14.8491,20200.0],["2005-12-08",14.8491,15.0201,14.8277,15.0147,14600.0],["2005-12-09",14.9346,15.0575,14.9293,15.0575,23300.0],["2005-12-12",14.9453,15.0682,14.8972,15.0147,28600.0],["2005-12-13",15.0147,15.0415,14.9613,14.9773,9100.0],["2005-12-14",15.0415,15.1216,15.0041,15.1163,10700.0],["2005-12-15",15.1163,15.1163,14.801,14.9827,17000.0],["2005-12-16",14.9613,15.0361,14.7957,14.9239,81900.0],["2005-12-19",14.8277,14.9079,14.6941,14.6941,14800.0],["2005-12-20",14.9827,14.988,14.5552,14.7262,12000.0],["2005-12-21",14.8705,14.8705,14.7048,14.7048,3800.0],["2005-12-22",14.817,14.972,14.6193,14.785,4700.0],["2005-12-23",14.8918,14.8918,14.5071,14.5232,3600.0],["2005-12-27",14.4858,14.6354,14.427,14.427,4700.0],["2005-12-28",14.427,14.7262,14.427,14.4858,8200.0],["2005-12-29",14.4804,14.6247,14.4003,14.4003,12700.0],["2005-12-30",14.4003,14.7369,14.4003,14.427,29300.0],["2006-01-03",14.6354,14.7957,14.1545,14.5125,16800.0],["2006-01-04",14.4109,14.6567,14.4109,14.427,10600.0],["2006-01-05",14.427,14.6033,14.427,14.5926,4900.0],["2006-01-06",14.5178,14.7422,14.5071,14.6461,14300.0],["2006-01-09",14.7583,14.8277,14.5926,14.7209,15800.0],["2006-01-10",14.6941,14.9346,14.63,14.9346,21400.0],["2006-01-11",14.8064,14.8812,14.6087,14.7743,20200.0],["2006-01-12",14.7476,14.7476,14.4697,14.4804,6600.0],["2006-01-13",14.7369,14.7369,14.4804,14.6941,4800.0],["2006-01-17",14.5125,14.7903,14.4804,14.5926,8700.0],["2006-01-18",14.5071,14.7903,14.5071,14.7636,5000.0],["2006-01-19",14.8277,14.8277,14.6354,14.8277,7600.0],["2006-01-20",14.8277,14.8277,14.4964,14.5338,16000.0],["2006-01-23",14.8064,14.8277,14.6407,14.8277,2900.0],["2006-01-24",14.9346,14.9346,14.7102,14.801,9700.0],["2006-01-25",14.8812,14.9025,14.7209,14.801,12000.0],["2006-01-26",14.9613,15.1376,14.8224,15.0789,22600.0],["2006-01-27",14.9506,15.2766,14.8918,15.0415,15600.0],["2006-01-30",14.8438,15.0735,14.8331,14.972,7800.0],["2006-01-31",14.8384,14.9613,14.8224,14.9613,18800.0],["2006-02-01",14.9506,15.0842,14.801,15.0842,20600.0],["2006-02-02",14.9613,14.9613,14.7048,14.817,31200.0],["2006-02-03",14.7422,14.9453,14.7422,14.7583,4100.0],["2006-02-06",14.6941,14.8064,14.6193,14.6193,4100.0],["2006-02-07",14.5606,14.7583,14.5606,14.6674,9100.0],["2006-02-08",14.9132,14.9132,14.7048,14.8277,10200.0],["2006-02-09",14.8384,14.8491,14.5606,14.6461,6600.0],["2006-02-10",14.5606,14.7422,14.427,14.6514,34200.0],["2006-02-13",14.6193,14.7529,14.6193,14.6461,6800.0],["2006-02-14",14.6674,14.9453,14.6461,14.8438,15500.0],["2006-02-15",14.9613,15.1323,14.7957,15.1323,13200.0],["2006-02-16",15.0521,15.4422,15.0521,15.4102,11000.0],["2006-02-17",15.4956,15.4956,15.1109,15.3353,16100.0],["2006-02-21",15.2445,15.3086,14.785,14.9667,9000.0],["2006-02-22",15.127,15.6613,15.0201,15.3781,13900.0],["2006-02-23",15.2445,15.3514,15.1697,15.1697,18300.0],["2006-02-24",15.0361,15.4048,14.8491,15.3621,30400.0],["2006-02-27",15.0201,15.6559,15.0201,15.5384,13100.0],["2006-02-28",15.3888,15.5758,15.2552,15.3353,30100.0],["2006-03-01",15.2979,15.4422,15.159,15.4262,7100.0],["2006-03-02",15.4262,15.4689,15.2819,15.3995,22100.0],["2006-03-03",15.2819,15.5117,15.1804,15.33,7900.0],["2006-03-06",15.2178,15.3033,15.1002,15.1911,29700.0],["2006-03-07",15.2499,15.3407,15.0949,15.2499,14600.0],["2006-03-08",15.0789,15.4422,15.0789,15.33,22000.0],["2006-03-09",15.3033,15.4903,15.0521,15.0521,12000.0],["2006-03-10",15.0361,15.4208,14.8972,15.3621,8400.0],["2006-03-13",15.3621,15.5491,15.3621,15.533,21100.0],["2006-03-14",15.3834,15.6613,15.2926,15.6613,21300.0],["2006-03-15",15.7201,15.7201,15.5491,15.6239,16600.0],["2006-03-16",15.7201,15.7201,15.5758,15.704,18700.0],["2006-03-17",15.7842,15.7842,15.5758,15.6292,101200.0],["2006-03-20",15.7094,15.7094,15.4743,15.6079,18300.0],["2006-03-21",15.4369,15.6506,15.2979,15.4369,35500.0],["2006-03-22",15.3621,15.6185,15.3086,15.6079,17400.0],["2006-03-23",15.5704,15.704,15.3941,15.6025,23300.0],["2006-03-24",15.6827,15.7788,15.6025,15.7682,7800.0],["2006-03-27",15.7361,15.7895,15.6239,15.7735,9500.0],["2006-03-28",15.6933,15.8109,15.4903,15.5277,12400.0],["2006-03-29",15.7414,15.8857,15.5437,15.8857,14600.0],["2006-03-30",15.7682,15.8697,15.7254,15.8162,3000.0],["2006-03-31",15.843,15.9231,15.7682,15.9231,11800.0],["2006-04-03",15.8643,15.9498,15.7468,15.9498,12600.0],["2006-04-04",15.7788,16.03,15.7788,15.9819,7300.0],["2006-04-05",16.0193,16.0513,15.7682,16.0033,13700.0],["2006-04-06",15.8804,16.0674,15.7201,16.0513,16500.0],["2006-04-07",16.0514,16.0514,15.6453,15.7147,19600.0],["2006-04-10",15.5972,16.1101,15.2926,15.8804,27100.0],["2006-04-11",15.9979,15.9979,15.7628,15.843,10000.0],["2006-04-12",15.7628,16.0246,15.7628,15.9445,22700.0],["2006-04-13",16.0246,16.8368,15.7735,16.3185,52200.0],["2006-04-17",16.0674,16.3613,15.8697,16.1101,17200.0],["2006-04-18",16.2491,16.5376,16.0407,16.4361,78000.0],["2006-04-19",16.559,16.6017,16.404,16.5055,59000.0],["2006-04-20",16.5269,16.5376,16.3025,16.3239,33200.0],["2006-04-21",16.3292,16.559,16.0834,16.372,38900.0],["2006-04-24",16.1422,16.5002,16.1422,16.3399,61900.0],["2006-04-25",16.1155,16.3987,15.8216,16.0994,29800.0],["2006-04-26",15.9659,16.4307,15.8269,16.0727,30400.0],["2006-04-27",15.875,16.4628,15.875,16.217,40700.0],["2006-04-28",16.1262,16.4521,15.5277,16.4254,23800.0],["2006-05-01",16.4254,16.4307,15.6827,15.7682,27400.0],["2006-05-02",15.6559,16.3399,15.6185,16.233,33300.0],["2006-05-03",16.03,16.3826,16.03,16.2704,25300.0],["2006-05-04",16.1369,16.3506,16.1369,16.3346,19700.0],["2006-05-05",16.4842,16.5322,15.8323,16.3613,41600.0],["2006-05-08",16.2704,16.8261,16.2704,16.7887,81800.0],["2006-05-09",16.746,17.2055,16.591,17.0506,56400.0],["2006-05-10",16.9971,17.088,16.5964,16.6925,18700.0],["2006-05-11",16.5803,16.7567,15.7788,15.7949,28200.0],["2006-05-12",15.7628,16.03,15.5117,15.5277,30700.0],["2006-05-15",15.4476,16.03,15.4422,15.9017,59200.0],["2006-05-16",15.7628,16.0246,15.5972,15.9285,8800.0],["2006-05-17",15.7468,16.1422,15.3995,16.1048,33900.0],["2006-05-18",16.201,16.3078,15.9178,15.9552,7600.0],["2006-05-19",15.7895,16.4521,15.6613,16.3773,19200.0],["2006-05-22",16.2597,16.5803,15.9605,16.3292,34300.0],["2006-05-23",16.4361,16.7513,15.6934,15.7094,22500.0],["2006-05-24",15.8216,15.8911,15.0201,15.5437,27500.0],["2006-05-25",15.7949,15.9765,15.7949,15.875,20800.0],["2006-05-26",15.9712,16.388,15.9712,16.388,9700.0],["2006-05-30",16.1582,16.1582,15.875,15.9712,27000.0],["2006-05-31",16.0781,16.3452,15.8857,16.3452,40000.0],["2006-06-01",16.4414,16.8368,16.1422,16.8315,38800.0],["2006-06-02",16.8315,16.8315,16.5536,16.8154,18300.0],["2006-06-05",16.73,16.7674,15.9071,15.9552,34900.0],["2006-06-06",16.062,16.062,15.5437,15.6773,23100.0],["2006-06-07",15.6185,15.9552,15.3567,15.4315,17700.0],["2006-06-08",15.3621,15.843,15.3567,15.7575,30400.0],["2006-06-09",15.6346,15.8697,15.5865,15.5918,11400.0],["2006-06-12",15.4956,15.6292,15.1644,15.4262,16300.0],["2006-06-13",15.2445,15.688,15.2445,15.6025,10500.0],["2006-06-14",15.3586,15.9766,15.3477,15.4887,12000.0],["2006-06-15",15.6947,16.123,15.57,16.123,17600.0],["2006-06-16",16.0471,16.1284,15.4507,15.532,155600.0],["2006-06-19",15.4344,15.6513,15.1525,15.1525,28600.0],["2006-06-20",15.1525,15.532,15.1417,15.2122,22100.0],["2006-06-21",15.1797,15.5591,15.158,15.3206,29600.0],["2006-06-22",15.1634,15.5375,15.0766,15.2989,23900.0],["2006-06-23",15.1796,15.4399,15.0983,15.0983,15000.0],["2006-06-26",15.2501,15.4019,15.1796,15.3802,8000.0],["2006-06-27",15.4399,15.5646,15.0224,15.0604,10400.0],["2006-06-28",15.1905,15.2284,14.7297,14.8652,18000.0],["2006-06-29",15.0007,15.982,15.0007,15.9712,32300.0],["2006-06-30",16.1501,16.2693,15.6025,16.2693,53800.0],["2006-07-03",15.8573,16.1338,15.8573,16.1338,10000.0],["2006-07-05",15.9007,16.3398,15.8519,16.3398,13400.0],["2006-07-06",16.3561,16.4266,16.1772,16.3669,16600.0],["2006-07-07",16.1717,16.4374,15.9169,15.9169,12000.0],["2006-07-10",15.8736,16.5024,15.8736,16.4699,20700.0],["2006-07-11",16.4049,16.6597,16.1392,16.6597,16100.0],["2006-07-12",16.5946,16.5946,15.9983,16.0416,10200.0],["2006-07-13",15.9007,16.2043,15.3694,15.4236,75200.0],["2006-07-14",15.3477,15.4561,15.2068,15.3206,29000.0],["2006-07-17",15.223,15.364,15.1688,15.2935,14000.0],["2006-07-18",15.467,15.6405,15.2772,15.6405,10300.0],["2006-07-19",15.7109,16.2531,15.7109,16.1392,30800.0],["2006-07-20",16.2585,16.3615,15.4399,15.5483,10000.0],["2006-07-21",15.3965,15.4399,15.2935,15.3152,28000.0],["2006-07-24",15.467,15.7652,15.3857,15.7652,29700.0],["2006-07-25",15.841,16.4591,15.841,16.2856,12100.0],["2006-07-26",16.1067,16.1826,15.7489,16.1175,9800.0],["2006-07-27",16.2693,16.394,15.7706,15.8085,8400.0],["2006-07-28",15.8411,16.3019,15.8411,16.2314,7800.0],["2006-07-31",15.7055,16.2368,15.6188,16.2314,9600.0],["2006-08-01",16.0254,16.2693,15.879,15.9441,14500.0],["2006-08-02",16.0904,16.3073,15.9766,16.291,14600.0],["2006-08-03",16.1826,16.7518,16.1284,16.7518,21000.0],["2006-08-04",16.7518,16.9145,16.6271,16.8006,44100.0],["2006-08-07",16.6326,16.8331,16.3994,16.7085,34100.0],["2006-08-08",16.6868,17.0554,16.4591,16.4753,53800.0],["2006-08-09",16.7139,16.7681,16.0579,16.1338,15300.0],["2006-08-10",16.0254,16.5404,15.9061,16.2856,17700.0],["2006-08-11",16.3669,16.3669,16.1284,16.1555,13900.0],["2006-08-14",16.2964,16.6813,16.2693,16.4916,28200.0],["2006-08-15",16.6597,16.8548,16.6163,16.8548,12700.0],["2006-08-16",16.8332,16.9958,16.6705,16.9416,9200.0],["2006-08-17",16.844,17.3048,16.844,17.2885,34900.0],["2006-08-18",17.3482,17.4837,17.0825,17.3156,82600.0],["2006-08-21",17.1693,17.3482,17.0934,17.3482,25000.0],["2006-08-22",17.1855,17.3482,17.0012,17.3373,12200.0],["2006-08-23",17.3048,17.3048,16.9524,16.9524,7500.0],["2006-08-24",16.9524,17.2668,16.9524,17.1422,14800.0],["2006-08-25",17.0446,17.3319,16.9307,17.2723,11500.0],["2006-08-28",17.3482,17.3807,17.191,17.3753,13200.0],["2006-08-29",17.2885,17.9716,17.2885,17.874,19300.0],["2006-08-30",17.8198,17.9554,17.7277,17.7873,18500.0],["2006-08-31",17.8632,17.9337,17.7006,17.912,26500.0],["2006-09-01",17.6789,17.9499,17.6789,17.8795,7100.0],["2006-09-05",17.7819,18.2915,17.4024,17.6951,58200.0],["2006-09-06",17.5271,17.6572,17.2994,17.2994,17400.0],["2006-09-07",17.2452,17.4132,17.1205,17.2126,9100.0],["2006-09-08",17.5108,17.5108,17.1259,17.256,4800.0],["2006-09-11",17.1638,17.4078,17.1096,17.256,4700.0],["2006-09-12",17.3536,18.1722,17.3536,18.1017,18100.0],["2006-09-13",18.1614,18.324,17.771,18.1343,19200.0],["2006-09-14",17.9987,18.0963,17.8252,17.9987,11500.0],["2006-09-15",18.1343,18.1397,17.7168,17.8903,64000.0],["2006-09-18",17.7548,17.9933,17.668,17.8252,7800.0],["2006-09-19",17.7385,17.7765,17.3861,17.771,10700.0],["2006-09-20",17.8903,18.1885,17.7602,18.0475,27800.0],["2006-09-21",17.8957,17.9987,17.6518,17.6518,4600.0],["2006-09-22",17.5162,17.6192,17.0988,17.2072,24500.0],["2006-09-25",17.1801,17.771,17.0825,17.7656,8900.0],["2006-09-26",17.8198,17.8524,17.668,17.8524,3500.0],["2006-09-27",17.7114,17.9066,17.7114,17.8957,9200.0],["2006-09-28",17.8903,17.9554,17.8415,17.8795,22600.0],["2006-09-29",17.8903,17.9066,17.2506,17.2994,16000.0],["2006-10-02",17.2994,17.7006,17.0608,17.0771,31000.0],["2006-10-03",17.05,17.8036,17.0229,17.7114,21000.0],["2006-10-04",17.4891,18.3674,17.4891,18.2427,20800.0],["2006-10-05",18.1831,18.3836,18.0041,18.3728,13200.0],["2006-10-06",18.2969,18.4758,18.1885,18.2861,19200.0],["2006-10-09",18.1776,18.5192,18.1397,18.4053,8300.0],["2006-10-10",18.221,18.4595,18.1668,18.4324,7400.0],["2006-10-11",18.4053,18.4324,18.1071,18.2318,21200.0],["2006-10-12",18.1668,18.5842,18.1668,18.5842,32100.0],["2006-10-13",18.6872,19.186,18.633,18.9691,21300.0],["2006-10-16",18.774,19.2998,18.774,19.2239,17800.0],["2006-10-17",19.0288,19.2998,18.7686,19.2836,14200.0],["2006-10-18",19.2456,19.2456,18.4704,18.774,41100.0],["2006-10-19",18.9095,18.9095,18.4921,18.7252,33400.0],["2006-10-20",18.7306,18.8119,18.5083,18.7035,11600.0],["2006-10-23",18.5246,18.7198,18.4379,18.7198,10900.0],["2006-10-24",18.6493,18.7143,18.5138,18.7035,10000.0],["2006-10-25",18.8499,18.8499,18.4704,18.6168,6700.0],["2006-10-26",18.5951,18.7198,18.568,18.7035,17400.0],["2006-10-27",18.6493,18.7035,18.3999,18.3999,3000.0],["2006-10-30",18.3511,18.7198,18.3511,18.7035,9200.0],["2006-10-31",18.7035,18.7035,18.4107,18.6547,6500.0],["2006-11-01",18.4704,18.6981,17.6897,17.7168,13400.0],["2006-11-02",17.5813,17.809,17.4024,17.5,14600.0],["2006-11-03",17.5975,17.7548,17.2397,17.397,10900.0],["2006-11-06",17.4458,17.8903,17.4458,17.8415,17700.0],["2006-11-07",17.809,17.9445,17.294,17.294,15400.0],["2006-11-08",17.1476,17.8903,17.1476,17.8524,27400.0],["2006-11-09",17.9337,17.9337,17.5921,17.7331,21100.0],["2006-11-10",17.7331,18.3403,17.6138,18.3403,17000.0],["2006-11-13",18.3348,18.3348,18.015,18.0529,10700.0],["2006-11-14",18.0258,18.1993,17.8578,18.0529,18100.0],["2006-11-15",18.1993,18.4812,18.1939,18.4053,17600.0],["2006-11-16",18.5083,18.8336,18.4053,18.8336,8000.0],["2006-11-17",18.8336,18.8824,18.4324,18.8499,9500.0],["2006-11-20",18.9637,19.045,18.7523,18.9583,14200.0],["2006-11-21",18.9366,18.9962,18.4866,18.9637,8400.0],["2006-11-22",19.2348,19.2348,18.7252,18.774,3400.0],["2006-11-24",19.1264,19.1264,18.6113,18.6113,1200.0],["2006-11-27",18.465,18.942,17.6138,17.6192,15300.0],["2006-11-28",17.6463,18.0692,17.6463,18.0692,16800.0],["2006-11-29",18.183,18.6764,18.1288,18.3186,19000.0],["2006-11-30",18.1885,18.5354,18.1776,18.3782,21900.0],["2006-12-01",18.2861,18.2861,17.8361,18.1288,28700.0],["2006-12-04",18.1939,18.9475,18.1939,18.9203,16000.0],["2006-12-05",18.9204,19.1047,18.8119,18.8228,15700.0],["2006-12-06",18.8336,19.045,18.6764,18.9203,13300.0],["2006-12-07",18.7848,19.0233,18.7848,18.8987,6100.0],["2006-12-08",18.8932,19.0776,18.8716,18.8824,7400.0],["2006-12-11",18.736,18.7794,18.5842,18.736,18400.0],["2006-12-12",18.6601,18.9149,18.4595,18.6981,6700.0],["2006-12-13",18.9396,19.0604,18.7749,19.0275,13700.0],["2006-12-14",19.0494,19.5325,19.022,19.3349,19200.0],["2006-12-15",19.3953,19.4063,19.2196,19.2416,38300.0],["2006-12-18",19.3239,19.3404,18.6487,18.7749,11600.0],["2006-12-19",18.8134,18.989,18.5114,18.6487,17800.0],["2006-12-20",18.6651,18.9122,18.6487,18.8243,8600.0],["2006-12-21",18.9122,19.1812,18.7091,19.1757,9300.0],["2006-12-22",19.2141,19.2141,18.8024,19.011,6200.0],["2006-12-26",18.9341,19.5874,18.9341,19.5325,19700.0],["2006-12-27",19.4886,19.8399,19.3514,19.7192,16100.0],["2006-12-28",19.6258,19.9278,19.6039,19.7137,10100.0],["2006-12-29",19.785,19.9003,19.3733,19.4612,30600.0],["2007-01-03",19.6807,19.7521,19.2965,19.4886,11100.0],["2007-01-04",19.3294,19.6807,19.1373,19.6204,13700.0],["2007-01-05",19.6258,19.6258,18.5114,18.5553,20200.0],["2007-01-08",18.6596,18.7694,18.0613,18.4785,22200.0],["2007-01-09",18.4455,18.4455,17.8142,18.0832,12400.0],["2007-01-10",17.9625,18.0832,17.5507,17.666,10800.0],["2007-01-11",17.7319,18.3852,17.7319,18.0997,17600.0],["2007-01-12",17.7319,18.0503,17.7319,18.0503,6700.0],["2007-01-16",18.1107,18.4455,17.7483,17.8856,17400.0],["2007-01-17",17.8252,18.1052,17.3476,17.408,10200.0],["2007-01-18",17.3311,17.5123,16.8206,16.8425,20200.0],["2007-01-19",16.7163,16.9578,16.6339,16.8974,8400.0],["2007-01-22",16.6888,17.0127,16.6065,16.7767,22700.0],["2007-01-23",16.9853,17.0182,16.8535,16.9633,15000.0],["2007-01-24",16.9633,17.4629,16.9633,17.3037,17000.0],["2007-01-25",17.2543,17.4299,16.7053,16.9249,20000.0],["2007-01-26",17.2104,17.3421,16.8974,17.2158,20900.0],["2007-01-29",17.139,17.7758,17.0951,17.7758,20900.0],["2007-01-30",17.655,17.9789,17.5837,17.9789,6600.0],["2007-01-31",17.7319,18.1875,17.6331,18.1107,25200.0],["2007-02-01",18.1381,18.3357,18.0064,18.2424,10000.0],["2007-02-02",18.0942,18.4785,18.0942,18.4016,12700.0],["2007-02-05",18.5004,18.5059,18.182,18.3467,26600.0],["2007-02-06",18.4401,18.4401,18.1985,18.3028,9700.0],["2007-02-07",18.2315,18.6432,18.1546,18.5279,22100.0],["2007-02-08",18.5389,18.5773,18.3467,18.4016,8600.0],["2007-02-09",18.3522,18.3632,17.9734,18.1601,9900.0],["2007-02-12",18.1217,18.4181,18.0448,18.3248,23700.0],["2007-02-13",18.4016,18.484,18.2809,18.484,8200.0],["2007-02-14",18.6047,18.6047,18.2369,18.3083,9200.0],["2007-02-15",18.3577,18.3577,18.0613,18.1052,8900.0],["2007-02-16",18.2534,18.3083,18.0613,18.1271,16100.0],["2007-02-20",18.1271,18.4401,18.0777,18.3577,8200.0],["2007-02-21",18.2424,18.4675,18.1381,18.4675,4600.0],["2007-02-22",18.5059,18.6102,18.1271,18.5773,18800.0],["2007-02-23",18.5114,18.6047,18.3412,18.3412,8600.0],["2007-02-26",18.4785,18.5553,18.0393,18.2424,13900.0],["2007-02-27",18.0613,18.1985,16.8371,16.8425,43500.0],["2007-02-28",17.0182,17.4299,16.7712,17.0347,22100.0],["2007-03-01",16.7218,16.9359,16.5626,16.9304,10300.0],["2007-03-02",16.7547,17.0347,15.8379,15.9752,45500.0],["2007-03-05",15.7501,16.0959,15.3713,15.4976,25900.0],["2007-03-06",15.6677,16.4692,15.6677,16.2497,28000.0],["2007-03-07",16.1948,16.1948,15.783,16.0191,17000.0],["2007-03-08",16.1179,16.3265,15.6458,15.6513,17600.0],["2007-03-09",16.0355,16.0355,15.6897,15.9367,7400.0],["2007-03-12",15.7501,15.9971,15.7501,15.8818,7400.0],["2007-03-13",15.783,16.0575,15.4427,15.4811,53100.0],["2007-03-14",15.4811,15.9642,15.4097,15.8654,19500.0],["2007-03-15",15.8928,16.4143,15.8654,16.3155,19100.0],["2007-03-16",16.31,16.4637,16.2771,16.2771,91000.0],["2007-03-19",16.5296,16.8151,16.2991,16.6065,15700.0],["2007-03-20",16.3869,16.8371,16.31,16.7382,8600.0],["2007-03-21",16.7931,17.2927,16.5022,17.2762,15400.0],["2007-03-22",17.4903,17.6715,17.2543,17.5288,16800.0],["2007-03-23",17.5617,17.5672,17.3201,17.3805,14200.0],["2007-03-26",17.4739,17.4739,17.1719,17.4409,6200.0],["2007-03-27",17.3531,17.3531,17.0402,17.2213,8100.0],["2007-03-28",17.0841,17.117,16.7657,16.8645,9300.0],["2007-03-29",16.9414,17.161,16.6614,17.0951,10900.0],["2007-03-30",17.3421,17.3805,16.5461,16.9908,21700.0],["2007-04-02",17.0292,17.0292,16.7218,16.9084,7600.0],["2007-04-03",16.8755,17.6715,16.8755,17.6166,22100.0],["2007-04-04",17.5068,17.8142,17.4299,17.8142,12900.0],["2007-04-05",17.7648,17.7758,17.6001,17.688,6100.0],["2007-04-09",17.666,17.666,16.9194,17.0951,17300.0],["2007-04-10",16.4967,16.7437,16.3924,16.5186,31000.0],["2007-04-11",16.59,16.612,16.1179,16.1179,12300.0],["2007-04-12",16.1948,16.4143,16.1399,16.4143,8300.0],["2007-04-13",16.4308,16.5406,16.2057,16.5186,4400.0],["2007-04-16",16.5735,17.0841,16.5735,17.0841,7200.0],["2007-04-17",17.0621,17.3476,17.0402,17.128,4000.0],["2007-04-18",17.4739,17.4739,17.0182,17.0182,3300.0],["2007-04-19",16.8535,17.4299,16.6888,16.8151,11600.0],["2007-04-20",17.2652,17.4464,17.1555,17.3476,26000.0],["2007-04-23",17.2488,17.2927,16.7767,16.848,7300.0],["2007-04-24",17.2653,17.2653,16.4692,16.59,7200.0],["2007-04-25",16.7273,17.0182,16.7273,16.8645,10300.0],["2007-04-26",16.7876,17.0292,16.4857,16.8316,18000.0],["2007-04-27",16.5571,16.7437,16.0136,16.0904,10200.0],["2007-04-30",16.4143,16.4418,15.6293,15.6568,31700.0],["2007-05-01",15.6458,16.7273,15.6458,16.6669,40000.0],["2007-05-02",16.7437,17.1884,16.59,17.128,13500.0],["2007-05-03",17.1609,17.2927,16.8755,16.9139,11500.0],["2007-05-04",16.7327,17.2158,16.7327,17.1719,11300.0],["2007-05-07",17.1994,17.2927,16.8041,16.9853,12700.0],["2007-05-08",16.8645,17.0841,16.4692,16.7108,16200.0],["2007-05-09",16.5681,17.1555,16.5681,17.0951,19000.0],["2007-05-10",17.1061,17.1061,16.4692,16.5241,30600.0],["2007-05-11",16.6504,16.7108,16.4692,16.7108,11100.0],["2007-05-14",16.6339,16.8425,16.2442,16.4088,19200.0],["2007-05-15",16.6724,16.6888,15.8654,15.8709,27900.0],["2007-05-16",15.9532,16.3869,15.5909,16.2881,20500.0],["2007-05-17",16.2771,16.4143,15.7665,15.9916,17700.0],["2007-05-18",16.0026,16.3924,15.6732,15.9861,28800.0],["2007-05-21",15.9038,16.4692,15.9038,16.0246,15700.0],["2007-05-22",16.3594,16.4528,15.8379,16.354,17000.0],["2007-05-23",16.4143,16.4143,15.9203,16.0026,10600.0],["2007-05-24",16.063,16.2991,15.5195,15.6019,17300.0],["2007-05-25",16.052,16.052,15.4591,15.6568,22200.0],["2007-05-29",15.7391,16.3046,15.7391,16.2497,33100.0],["2007-05-30",16.074,16.1069,15.7995,16.0246,17700.0],["2007-05-31",16.4528,16.4528,15.4811,15.772,34200.0],["2007-06-01",15.8105,16.1948,15.8105,16.0959,11400.0],["2007-06-04",15.9806,16.1069,15.7885,15.8818,8900.0],["2007-06-05",15.7391,15.7391,15.2999,15.4811,29000.0],["2007-06-06",15.3603,15.4042,15.2066,15.3932,13700.0],["2007-06-07",15.3493,15.4262,15.245,15.2889,21200.0],["2007-06-08",15.278,15.5909,15.2615,15.5634,17800.0],["2007-06-11",15.4866,15.6403,15.3164,15.3493,9100.0],["2007-06-12",15.3164,15.3603,14.9211,14.965,15500.0],["2007-06-13",15.2718,15.5396,15.0655,15.4392,12800.0],["2007-06-14",15.573,15.679,15.4782,15.5005,12300.0],["2007-06-15",15.9244,15.9523,15.6009,15.8686,75300.0],["2007-06-18",15.8909,15.969,15.6176,15.9188,28600.0],["2007-06-19",15.8184,16.3149,15.7515,16.3149,22100.0],["2007-06-20",16.3874,16.3874,15.6176,15.6344,21200.0],["2007-06-21",15.6176,15.9579,15.5619,15.6623,19600.0],["2007-06-22",15.6176,16.0025,15.6176,15.9133,125500.0],["2007-06-25",15.8296,16.7332,15.824,16.0917,35100.0],["2007-06-26",16.1921,16.326,15.9635,16.0471,46400.0],["2007-06-27",15.8965,16.6941,15.8965,16.6216,15300.0],["2007-06-28",16.6551,17.0511,16.5714,16.7332,22300.0],["2007-06-29",17.0121,17.0121,16.3372,16.3762,24000.0],["2007-07-02",16.5212,16.5212,15.8184,16.0137,40800.0],["2007-07-03",16.2033,16.2033,15.6734,15.9021,28700.0],["2007-07-05",15.8965,16.1029,15.785,16.0471,8100.0],["2007-07-06",16.0081,16.3427,15.8854,16.287,8600.0],["2007-07-09",16.2702,16.3595,15.93,16.1085,22900.0],["2007-07-10",15.9133,16.1475,15.6176,15.6344,28800.0],["2007-07-11",15.6455,15.7404,15.3778,15.5228,20300.0],["2007-07-12",15.6511,16.1029,15.6511,16.1029,8900.0],["2007-07-13",15.9858,16.1196,15.679,15.824,8400.0],["2007-07-16",15.8073,15.9077,15.4782,15.5619,9100.0],["2007-07-17",15.8686,15.9244,15.4782,15.5507,10400.0],["2007-07-18",15.4949,15.7348,15.283,15.6121,19400.0],["2007-07-19",15.7515,15.7515,15.283,15.4949,27000.0],["2007-07-20",15.3611,15.6009,14.8479,14.9483,46900.0],["2007-07-23",15.0376,15.4726,14.9595,14.965,28200.0],["2007-07-24",14.9316,15.1882,14.067,14.2622,38400.0],["2007-07-25",14.3961,14.5523,14.1284,14.3013,37800.0],["2007-07-26",14.0893,14.926,13.3029,13.5985,39500.0],["2007-07-27",13.7156,14.4575,13.381,13.3977,52200.0],["2007-07-30",13.8607,13.9109,13.0965,13.3921,40700.0],["2007-07-31",13.2806,13.883,13.0965,13.0965,32500.0],["2007-08-01",13.3866,13.9778,13.2527,13.7045,44600.0],["2007-08-02",13.7658,14.4575,13.6766,14.2511,37500.0],["2007-08-03",14.2957,14.3682,13.3754,13.5929,40000.0],["2007-08-06",13.7101,14.2455,13.2527,14.0726,40200.0],["2007-08-07",13.9666,14.3961,13.7658,14.1563,28200.0],["2007-08-08",14.3348,15.3388,14.134,14.7977,68300.0],["2007-08-09",14.3794,15.1101,13.9666,14.4296,46800.0],["2007-08-10",14.0447,15.7738,13.5706,14.9595,69200.0],["2007-08-13",15.2551,15.467,14.9985,15.3276,75000.0],["2007-08-14",15.2439,15.785,14.9316,15.1101,18400.0],["2007-08-15",15.1547,15.7515,15.0543,15.0543,28700.0],["2007-08-16",15.0989,17.291,15.0989,17.2854,85900.0],["2007-08-17",17.6145,18.9643,17.1515,18.2838,97800.0],["2007-08-20",18.1834,18.1834,17.475,17.62,27600.0],["2007-08-21",17.7483,17.7985,17.4081,17.475,40700.0],["2007-08-22",17.6814,17.8153,17.542,17.7874,34700.0],["2007-08-23",17.8153,17.8208,17.0957,17.1013,18000.0],["2007-08-24",17.1069,17.3914,16.4543,17.3858,41000.0],["2007-08-27",17.3635,17.3635,16.9005,17.1459,12700.0],["2007-08-28",17.0009,17.0009,16.4208,16.4376,31400.0],["2007-08-29",16.5659,17.1515,16.2479,17.1459,23000.0],["2007-08-30",16.9228,17.2352,16.5937,16.6495,20200.0],["2007-08-31",16.9284,16.9563,16.6886,16.8447,51800.0],["2007-09-04",16.8169,17.2073,16.4822,16.9228,14500.0],["2007-09-05",16.7332,16.9061,16.3706,16.4878,43400.0],["2007-09-06",16.577,16.7053,16.1196,16.1252,12500.0],["2007-09-07",16.0025,16.0415,15.7236,15.8686,27500.0],["2007-09-10",15.8296,15.9244,15.6734,15.8686,30000.0],["2007-09-11",15.9858,16.2535,15.7403,16.1921,38900.0],["2007-09-12",16.1308,16.1754,15.8129,15.93,32300.0],["2007-09-13",15.9746,16.6216,15.8965,16.1308,15500.0],["2007-09-14",15.9356,16.3204,15.9244,16.2256,24300.0],["2007-09-17",16.2145,16.2145,15.9244,16.0025,20400.0],["2007-09-18",16.0583,17.7428,15.9133,17.7428,49500.0],["2007-09-19",17.938,18.5627,17.6814,18.2838,49500.0],["2007-09-20",18.2726,18.373,17.793,17.977,20100.0],["2007-09-21",18.1499,18.2838,17.8487,18.1332,65300.0],["2007-09-24",18.0942,18.1276,17.4471,17.5754,12300.0],["2007-09-25",17.4304,17.4304,16.7611,16.8949,15400.0],["2007-09-26",16.9675,17.6033,16.789,17.4806,7500.0],["2007-09-27",17.4862,17.8487,17.3356,17.6368,10200.0],["2007-09-28",17.581,17.6591,16.8169,16.9005,29400.0],["2007-10-01",16.8615,17.832,16.7722,17.6758,30800.0],["2007-10-02",17.6591,18.1332,17.6479,18.0105,14200.0],["2007-10-03",17.8376,18.1276,17.185,17.2408,27200.0],["2007-10-04",17.3412,17.3412,16.8503,17.0957,15700.0],["2007-10-05",17.33,17.9212,16.7053,17.4471,45000.0],["2007-10-08",17.3691,17.3914,16.7555,17.2854,23600.0],["2007-10-09",17.3467,17.7874,17.1236,17.6424,7200.0],["2007-10-10",17.8041,17.9324,17.5699,17.9045,13300.0],["2007-10-11",17.9882,17.9882,17.1571,17.2575,19300.0],["2007-10-12",17.2631,17.8153,16.9117,17.8153,5000.0],["2007-10-15",17.7874,17.7874,16.4041,16.8001,18200.0],["2007-10-16",16.7555,17.0121,16.6216,16.8503,10500.0],["2007-10-17",17.0846,17.2184,16.1085,16.6551,15400.0],["2007-10-18",16.5882,17.0567,16.4264,17.04,8900.0],["2007-10-19",17.04,17.1069,15.8519,16.0304,33100.0],["2007-10-22",15.9635,17.2017,15.6957,17.079,14500.0],["2007-10-23",17.2519,17.2519,16.5491,16.7722,9200.0],["2007-10-24",16.5938,16.6105,16.0081,16.2814,12700.0],["2007-10-25",16.432,16.9061,16.1922,16.4153,12700.0],["2007-10-26",16.8447,17.1459,16.3149,17.1459,11800.0],["2007-10-29",17.185,17.4639,17.1738,17.3635,6600.0],["2007-10-30",17.079,17.1125,16.6886,16.9953,13800.0],["2007-10-31",17.0121,17.3579,16.4208,17.1069,10900.0],["2007-11-01",16.7722,16.7722,15.7292,15.7571,40500.0],["2007-11-02",16.0137,16.2647,15.4503,15.534,18700.0],["2007-11-05",15.4113,15.4894,15.0599,15.3555,19300.0],["2007-11-06",15.4168,15.8686,15.0599,15.8129,14800.0],["2007-11-07",15.534,15.8742,14.82,15.0208,29000.0],["2007-11-08",15.1826,16.0917,15.0264,16.0248,17600.0],["2007-11-09",15.8184,16.8894,15.7906,16.7555,19200.0],["2007-11-12",16.722,17.7818,16.6495,17.6814,25000.0],["2007-11-13",17.8487,17.9882,17.5197,17.832,40200.0],["2007-11-14",17.8431,17.8431,17.6535,17.8376,16100.0],["2007-11-15",17.8487,17.8487,17.2965,17.4025,11200.0],["2007-11-16",17.4471,17.5698,17.0511,17.3579,25500.0],["2007-11-19",17.1013,17.3133,16.4933,17.1348,19500.0],["2007-11-20",17.1069,17.2296,16.4766,16.8503,34500.0],["2007-11-21",16.7722,17.6479,16.6384,17.0177,21400.0],["2007-11-23",17.04,17.3523,16.934,17.2352,7400.0],["2007-11-26",17.2408,17.3802,15.7459,15.9523,18700.0],["2007-11-27",16.0304,16.0304,15.8017,15.9523,29400.0],["2007-11-28",16.1587,17.291,16.0025,17.0065,67100.0],["2007-11-29",16.9396,16.9396,16.2312,16.3149,22400.0],["2007-11-30",16.6774,16.9005,15.8073,15.8296,38700.0],["2007-12-03",15.9077,15.9356,15.5619,15.5619,26800.0],["2007-12-04",15.3332,15.7459,15.283,15.4559,24500.0],["2007-12-05",15.785,15.8296,15.5061,15.7292,17100.0],["2007-12-06",15.8854,16.4989,15.7627,16.1308,35200.0],["2007-12-07",16.2033,16.2925,15.9356,16.2256,29500.0],["2007-12-10",16.2981,16.2981,15.9802,16.1754,30600.0],["2007-12-11",16.287,16.9284,15.6344,15.6344,25000.0],["2007-12-12",15.9234,16.1897,15.725,15.878,28000.0],["2007-12-13",15.725,16.2804,15.725,16.2577,23100.0],["2007-12-14",15.98,16.3484,15.7477,15.81,22300.0],["2007-12-17",15.5947,15.9687,15.5947,15.725,25600.0],["2007-12-18",15.98,16.9944,15.7534,16.898,26700.0],["2007-12-19",16.864,17.2777,16.694,17.1417,17900.0],["2007-12-20",17.3117,17.3117,16.7054,16.9944,35500.0],["2007-12-21",17.3457,17.5667,17.102,17.51,104600.0],["2007-12-24",17.5667,18.1277,17.3174,18.1277,18700.0],["2007-12-26",17.9464,18.1334,17.68,18.071,26200.0],["2007-12-27",17.5894,17.7934,17.204,17.204,29700.0],["2007-12-28",17.5044,17.8387,16.4107,16.4107,19400.0],["2007-12-31",16.3427,16.8527,15.9404,16.0594,23100.0],["2008-01-02",16.1104,16.1104,15.436,15.5437,23700.0],["2008-01-03",15.606,16.099,15.436,15.436,18500.0],["2008-01-04",15.47,15.7137,15.249,15.3114,23300.0],["2008-01-07",15.521,15.946,15.453,15.7137,17100.0],["2008-01-08",15.759,15.878,15.0734,15.164,31000.0],["2008-01-09",15.0847,16.15,15.0847,16.15,15500.0],["2008-01-10",15.776,16.932,15.6004,16.745,21800.0],["2008-01-11",16.473,16.9037,15.7647,15.7817,32700.0],["2008-01-14",15.8724,16.405,15.5834,15.6344,38800.0],["2008-01-15",15.5834,15.8327,15.3,15.3964,26300.0],["2008-01-16",15.3624,16.541,15.3624,16.218,43100.0],["2008-01-17",15.8667,16.5014,15.8667,15.8837,16500.0],["2008-01-18",15.7817,16.0367,15.3397,15.521,40900.0],["2008-01-22",15.1414,16.915,15.1074,16.235,36800.0],["2008-01-23",15.878,17.0,15.5324,17.0,45700.0],["2008-01-24",16.8867,16.8867,16.235,16.269,20100.0],["2008-01-25",16.5354,16.7337,15.9234,15.9687,9400.0],["2008-01-28",15.9687,16.5637,15.4417,16.405,20600.0],["2008-01-29",16.473,16.473,15.895,16.184,10700.0],["2008-01-30",16.0367,16.4334,15.64,15.8327,18500.0],["2008-01-31",15.606,16.9434,15.5834,16.8754,41200.0],["2008-02-01",16.983,17.0,16.439,16.9207,9100.0],["2008-02-04",16.6204,16.9377,16.354,16.456,31000.0],["2008-02-05",16.0934,16.3937,15.878,15.946,91100.0],["2008-02-06",16.1104,16.5694,15.776,15.8327,17700.0],["2008-02-07",15.776,16.201,15.742,16.0424,7900.0],["2008-02-08",16.0027,16.0027,15.5834,15.6684,9300.0],["2008-02-11",15.708,15.8837,15.3567,15.4417,17900.0],["2008-02-12",15.4927,15.9177,15.4927,15.606,18100.0],["2008-02-13",15.793,16.2747,15.5494,16.2464,21000.0],["2008-02-14",16.252,16.3484,15.4474,15.4814,16800.0],["2008-02-15",15.47,15.623,15.4134,15.487,35500.0],["2008-02-19",15.725,15.929,15.4304,15.623,24600.0],["2008-02-20",15.5437,16.031,15.453,16.014,13900.0],["2008-02-21",16.1614,16.2407,15.7534,15.861,13100.0],["2008-02-22",15.844,15.861,15.317,15.4134,23100.0],["2008-02-25",15.4474,15.8214,15.2717,15.81,8200.0],["2008-02-26",15.674,16.235,15.572,16.1274,13700.0],["2008-02-27",15.9347,16.2294,15.6854,15.793,8900.0],["2008-02-28",15.6344,16.1274,15.3227,15.334,16600.0],["2008-02-29",15.317,15.5267,14.8467,14.875,34900.0],["2008-03-03",14.7957,15.2717,14.5634,14.7617,132000.0],["2008-03-04",14.7334,15.1357,14.7334,14.9827,7800.0],["2008-03-05",15.0847,15.2434,14.5407,14.6994,26800.0],["2008-03-06",14.5917,14.926,14.3367,14.3367,11400.0],["2008-03-07",14.212,14.6994,14.212,14.365,17200.0],["2008-03-10",14.4444,14.739,14.3877,14.569,14900.0],["2008-03-11",14.9827,16.541,14.9827,16.286,26100.0],["2008-03-12",16.4844,16.7167,16.014,16.4334,23700.0],["2008-03-13",16.2237,17.0,16.099,16.8867,23200.0],["2008-03-14",16.9944,16.9944,15.1867,16.218,35300.0],["2008-03-17",15.7704,16.2294,15.4247,15.8894,17700.0],["2008-03-18",16.2917,17.0,16.2917,16.9717,32500.0],["2008-03-19",17.0,17.816,16.9264,17.3117,50400.0],["2008-03-20",17.68,18.1334,17.3174,18.1334,177200.0],["2008-03-24",18.0767,18.3884,17.8501,18.1674,45900.0],["2008-03-25",18.1334,18.1334,17.884,18.1334,92300.0],["2008-03-26",18.0087,18.3487,17.7934,18.0937,26300.0],["2008-03-27",18.1844,18.19,17.731,18.0597,10000.0],["2008-03-28",17.782,18.1334,17.782,18.0314,14400.0],["2008-03-31",18.1221,18.1221,17.442,17.442,23600.0],["2008-04-01",17.833,18.4167,17.4874,18.4167,20200.0],["2008-04-02",18.3771,18.5584,18.0427,18.4507,26400.0],["2008-04-03",18.2467,18.5527,17.918,18.0427,18400.0],["2008-04-04",18.1334,18.4394,17.4874,17.6404,11400.0],["2008-04-07",17.595,18.0767,17.357,17.357,13900.0],["2008-04-08",17.2154,17.8444,16.9264,17.1474,8900.0],["2008-04-09",17.1927,17.1927,16.2974,16.2974,10400.0],["2008-04-10",16.2917,16.915,16.15,16.694,13100.0],["2008-04-11",16.2407,16.9887,15.9064,15.9574,19800.0],["2008-04-14",15.9234,16.473,15.895,16.116,12800.0],["2008-04-15",16.1954,16.6147,15.929,16.4844,7600.0],["2008-04-16",16.6827,18.1051,16.371,17.986,30800.0],["2008-04-17",17.935,17.9407,16.9207,17.8897,20700.0],["2008-04-18",18.1334,18.6547,17.9974,18.6547,37200.0],["2008-04-21",18.377,18.5187,17.9464,17.952,21100.0],["2008-04-22",17.901,17.901,16.9207,17.3797,20100.0],["2008-04-23",17.459,17.459,16.5297,16.864,21000.0],["2008-04-24",16.9037,18.122,16.745,17.6857,14300.0],["2008-04-25",17.7934,18.394,17.0907,18.1277,12000.0],["2008-04-28",18.0654,18.7001,18.0654,18.3147,7600.0],["2008-04-29",18.3544,18.6094,18.2694,18.2694,5300.0],["2008-04-30",18.36,18.5584,17.9464,18.02,12200.0],["2008-05-01",18.0427,18.6604,17.8444,18.6434,19600.0],["2008-05-02",18.6831,18.7001,17.5724,17.8217,22800.0],["2008-05-05",17.6744,17.9577,17.4307,17.6971,17300.0],["2008-05-06",17.6234,18.581,17.6234,18.513,25300.0],["2008-05-07",18.4961,18.6717,17.0171,17.1814,35400.0],["2008-05-08",17.2494,17.476,16.66,16.9547,15600.0],["2008-05-09",16.643,17.1587,16.5864,17.153,14800.0],["2008-05-12",17.2154,18.0257,17.0454,17.9407,18400.0],["2008-05-13",18.003,18.037,17.7764,17.7764,8300.0],["2008-05-14",17.7367,18.1334,17.289,17.3117,8700.0],["2008-05-15",17.2777,17.5044,17.1531,17.2267,12100.0],["2008-05-16",17.3797,17.4194,16.7734,17.136,34500.0],["2008-05-19",17.068,17.34,16.7167,16.9944,28900.0],["2008-05-20",16.8867,16.8867,16.4504,16.5524,16400.0],["2008-05-21",16.6544,16.8584,16.5354,16.5354,20000.0],["2008-05-22",16.5184,17.2834,16.5184,17.1757,17800.0],["2008-05-23",17.0567,17.2267,16.5977,16.677,12300.0],["2008-05-27",16.728,17.7764,16.728,17.7424,21300.0],["2008-05-28",17.85,18.1164,17.5157,17.8557,8500.0],["2008-05-29",17.833,18.7001,17.833,18.6377,39100.0],["2008-05-30",18.6717,18.6717,18.224,18.5584,32900.0],["2008-06-02",18.462,18.4734,17.5044,17.595,18700.0],["2008-06-03",17.7367,18.0031,17.425,17.6971,11100.0],["2008-06-04",17.6631,18.3487,17.4704,18.1901,22500.0],["2008-06-05",18.1334,18.972,17.8727,18.8417,35000.0],["2008-06-06",18.6831,18.7624,18.2637,18.6717,37900.0],["2008-06-09",18.8304,18.8984,18.445,18.6774,38400.0],["2008-06-10",18.5074,18.87,18.4734,18.7624,32000.0],["2008-06-11",18.6434,18.7001,18.3431,18.5357,22200.0],["2008-06-12",18.8918,19.0929,18.7712,18.8861,20200.0],["2008-06-13",18.955,19.495,18.8114,18.955,49700.0],["2008-06-16",18.955,19.179,18.8172,19.1331,28100.0],["2008-06-17",19.0871,19.3456,18.5472,18.5529,13900.0],["2008-06-18",18.4266,18.9895,18.0992,18.4898,9600.0],["2008-06-19",18.4783,18.7425,17.8235,18.237,19100.0],["2008-06-20",18.1279,18.461,17.7258,18.0532,72800.0],["2008-06-23",18.1911,18.4955,17.9441,17.99,13500.0],["2008-06-24",17.7258,18.7023,17.6626,18.2313,15700.0],["2008-06-25",18.2428,18.6391,18.0992,18.5587,22900.0],["2008-06-26",18.26,18.5759,18.1796,18.3232,21600.0],["2008-06-27",18.3117,18.8516,17.6339,18.1738,154700.0],["2008-06-30",18.3174,18.8114,17.5765,17.5822,33400.0],["2008-07-01",17.5478,18.2543,17.4386,17.812,15600.0],["2008-07-02",17.8235,18.2658,17.2606,17.2606,21700.0],["2008-07-03",17.2606,18.9493,17.2606,18.3002,14800.0],["2008-07-07",18.3806,18.3806,17.5592,17.5822,16100.0],["2008-07-08",17.6799,19.225,17.6799,19.225,36600.0],["2008-07-09",18.9895,18.9895,17.8809,17.8809,18800.0],["2008-07-10",17.8694,18.9206,17.8694,18.7655,8700.0],["2008-07-11",18.5587,19.4433,17.9498,19.4433,35400.0],["2008-07-14",19.5294,19.8396,19.2997,19.3054,32800.0],["2008-07-15",18.7597,19.5581,18.4438,19.2882,33700.0],["2008-07-16",19.4031,20.5806,19.4031,20.4599,51400.0],["2008-07-17",20.4657,20.8218,20.1038,20.4829,37300.0],["2008-07-18",20.0866,20.6725,19.5237,19.9487,21200.0],["2008-07-21",20.3393,20.6035,19.4375,20.5346,7600.0],["2008-07-22",20.3853,21.6777,20.2991,21.58,40500.0],["2008-07-23",21.5915,21.7983,21.0573,21.31,25100.0],["2008-07-24",21.3675,21.3675,21.0516,21.3675,44700.0],["2008-07-25",21.3675,21.9706,21.132,21.9361,43200.0],["2008-07-28",21.9189,21.9361,21.7121,21.7408,12500.0],["2008-07-29",21.827,22.9471,21.6891,22.4588,41500.0],["2008-07-30",22.7231,22.7231,22.298,22.4071,30200.0],["2008-07-31",22.0625,22.3727,21.4594,21.4594,30900.0],["2008-08-01",21.8844,21.8844,21.1492,21.5455,25800.0],["2008-08-04",21.4881,21.5398,21.132,21.3675,48900.0],["2008-08-05",21.557,21.6145,21.0918,21.5283,30100.0],["2008-08-06",21.4019,21.6891,20.7242,21.4881,18900.0],["2008-08-07",21.086,21.2641,20.5403,20.7644,14500.0],["2008-08-08",20.7127,21.8672,20.7127,21.6604,38500.0],["2008-08-11",21.5685,23.5157,21.1952,23.4583,46800.0],["2008-08-12",23.2285,23.51,22.9758,23.4123,33400.0],["2008-08-13",23.1309,23.7512,22.9758,23.5502,64600.0],["2008-08-14",23.1309,24.1188,22.9873,23.5502,35700.0],["2008-08-15",24.0901,24.5841,23.2285,23.7512,46000.0],["2008-08-18",23.7512,24.1246,23.2745,23.8948,18900.0],["2008-08-19",23.5904,24.2912,23.4698,23.935,14900.0],["2008-08-20",24.0097,24.452,23.3836,23.6536,19300.0],["2008-08-21",23.1653,24.0786,23.1366,23.3032,23900.0],["2008-08-22",23.5444,24.0959,23.3147,24.0959,18400.0],["2008-08-25",23.9408,24.0959,22.9815,23.0849,21000.0],["2008-08-26",23.0103,23.688,23.0103,23.6019,9200.0],["2008-08-27",23.6306,24.1131,23.6306,23.8259,17800.0],["2008-08-28",23.9293,24.429,23.3721,24.429,23400.0],["2008-08-29",24.1705,24.406,23.757,23.8259,12000.0],["2008-09-02",24.406,26.4164,24.3601,26.4164,58100.0],["2008-09-03",26.3934,28.6336,26.0086,28.3177,198900.0],["2008-09-04",27.8926,28.4325,27.008,27.008,69200.0],["2008-09-05",27.1976,28.1453,26.9334,27.9903,42000.0],["2008-09-08",28.6221,28.7197,27.6571,28.243,64700.0],["2008-09-09",27.8696,28.2889,27.0597,27.0597,61300.0],["2008-09-10",27.6973,27.7031,26.7725,27.0023,71400.0],["2008-09-11",26.8644,27.2263,26.135,27.0942,40600.0],["2008-09-12",26.7323,26.9965,26.1464,26.6749,27800.0],["2008-09-15",26.112,27.4159,25.8478,26.0603,28400.0],["2008-09-16",25.4055,27.9673,24.3199,27.9673,49500.0],["2008-09-17",27.1057,27.8524,24.4922,24.923,45300.0],["2008-09-18",25.595,28.2717,25.394,27.4561,128200.0],["2008-09-19",28.467,28.5187,25.9914,28.0822,172500.0],["2008-09-22",27.8581,27.8581,26.5543,27.5135,18700.0],["2008-09-23",27.5709,27.7375,26.9219,27.2723,43900.0],["2008-09-24",27.8582,27.8582,25.5606,27.1919,25800.0],["2008-09-25",27.0942,27.5709,25.5031,27.4101,20900.0],["2008-09-26",26.9276,27.571,26.7725,27.4733,16300.0],["2008-09-29",27.571,27.571,26.1465,26.1465,30200.0],["2008-09-30",25.819,27.5709,24.6588,26.9851,24900.0],["2008-10-01",27.0827,27.5709,25.6697,27.3986,19100.0],["2008-10-02",26.4624,27.2837,25.7386,25.9741,23600.0],["2008-10-03",26.0373,27.5709,24.4864,24.4864,32100.0],["2008-10-06",24.4175,25.7214,23.6938,24.4979,31500.0],["2008-10-07",23.7914,25.4687,21.5685,21.8213,35400.0],["2008-10-08",22.4588,22.97,21.2526,22.0797,42000.0],["2008-10-09",22.6484,22.6484,19.8453,19.8453,49300.0],["2008-10-10",19.7592,25.0379,19.3858,24.8828,60800.0],["2008-10-13",25.1815,26.9908,24.4175,26.9506,56500.0],["2008-10-14",27.1344,27.4159,24.4347,25.8535,21400.0],["2008-10-15",25.4744,25.9512,22.1372,22.2693,84400.0],["2008-10-16",21.7064,25.2734,21.2411,25.2734,54400.0],["2008-10-17",24.0097,26.0545,22.7575,22.8322,55400.0],["2008-10-20",24.182,24.182,21.9993,23.9523,29400.0],["2008-10-21",23.0907,24.1475,22.0797,22.5737,14900.0],["2008-10-22",21.9936,23.8431,21.2756,21.85,23900.0],["2008-10-23",22.0625,23.3032,20.8333,22.1774,18900.0],["2008-10-24",20.5863,21.9591,20.5748,21.3732,13000.0],["2008-10-27",20.9654,23.5042,20.9424,21.0516,15000.0],["2008-10-28",21.9246,23.7225,20.6954,23.3836,30900.0],["2008-10-29",23.7627,24.0097,21.8615,23.2572,28500.0],["2008-10-30",23.9063,24.1131,22.2118,23.0102,26000.0],["2008-10-31",22.074,24.676,22.051,24.2854,35700.0],["2008-11-03",23.935,24.5439,23.3377,24.159,27300.0],["2008-11-04",24.1246,24.699,23.7168,24.699,55600.0],["2008-11-05",24.1246,24.5496,23.2343,23.5042,42700.0],["2008-11-06",23.2457,23.5502,22.4416,23.0102,17600.0],["2008-11-07",23.1539,23.1768,22.522,22.9758,14600.0],["2008-11-10",23.4927,23.5215,21.9534,22.0108,34000.0],["2008-11-11",22.2348,22.7977,21.3905,22.0395,48200.0],["2008-11-12",21.4422,22.0453,21.0688,21.1664,42400.0],["2008-11-13",20.9884,24.1188,20.9654,23.8718,55200.0],["2008-11-14",23.4411,23.4411,21.0228,21.155,21500.0],["2008-11-17",21.0516,22.8379,20.592,20.6208,15500.0],["2008-11-18",20.7988,22.0625,20.1096,21.9821,38300.0],["2008-11-19",21.6604,21.6604,20.1325,20.1555,22600.0],["2008-11-20",20.2474,21.4364,18.237,18.3806,30400.0],["2008-11-21",18.5759,20.6495,17.3869,20.1325,48000.0],["2008-11-24",20.2704,23.1136,20.1096,22.6714,39700.0],["2008-11-25",22.9126,23.2802,21.3905,23.2802,29700.0],["2008-11-26",22.5278,23.4927,22.2865,23.3606,40800.0],["2008-11-28",23.5042,23.9523,23.24,23.9293,7700.0],["2008-12-01",23.0619,23.0619,17.6282,17.812,124600.0],["2008-12-02",18.2887,18.9091,15.7959,18.3002,338600.0],["2008-12-03",17.7775,20.0751,17.0136,18.978,64700.0],["2008-12-04",18.6965,20.0119,18.6965,19.5352,46900.0],["2008-12-05",19.1848,21.5168,19.0125,21.5111,36000.0],["2008-12-08",22.9241,23.5502,21.6202,23.0505,83700.0],["2008-12-09",22.5507,23.0505,20.1727,20.4772,38500.0],["2008-12-10",20.8563,21.9132,19.7132,20.5576,37600.0],["2008-12-11",19.8246,20.5343,18.9114,19.0277,23700.0],["2008-12-12",18.6147,19.1964,17.9225,18.7543,52900.0],["2008-12-15",18.6961,19.0742,17.6258,18.1319,35700.0],["2008-12-16",18.4809,20.1039,18.0039,20.098,44400.0],["2008-12-17",19.7374,20.6681,19.3476,20.1155,40000.0],["2008-12-18",20.2318,20.9532,19.6618,20.2435,17700.0],["2008-12-19",20.8543,22.7274,20.2202,21.4534,89200.0],["2008-12-22",21.5988,22.1398,20.1213,21.3138,25900.0],["2008-12-23",21.5349,22.0177,20.9241,21.7675,23300.0],["2008-12-24",21.785,22.1515,21.1742,21.7908,18700.0],["2008-12-26",21.1742,22.0584,21.1742,21.8839,21100.0],["2008-12-29",21.8664,22.1689,20.9822,21.5698,25100.0],["2008-12-30",21.9944,23.1636,21.3603,23.1229,34000.0],["2008-12-31",23.0938,23.9664,22.2562,23.8442,49600.0],["2009-01-02",23.8617,24.1467,23.0938,23.9431,46700.0],["2009-01-05",23.8675,24.3852,21.977,22.5354,40700.0],["2009-01-06",22.5587,23.1695,21.9479,22.6692,28200.0],["2009-01-07",22.3667,22.8204,21.5058,22.0758,23300.0],["2009-01-08",22.1515,22.8612,21.5465,22.4191,19300.0],["2009-01-09",22.4656,23.0647,20.0573,20.6158,32900.0],["2009-01-12",20.575,21.7617,20.4529,20.4529,19300.0],["2009-01-13",20.4354,21.4476,20.4354,21.3836,15100.0],["2009-01-14",20.7612,21.1044,19.3418,19.3476,37400.0],["2009-01-15",19.3942,20.1853,18.5042,19.7199,29700.0],["2009-01-16",19.4931,20.5925,18.4692,19.5978,46200.0],["2009-01-20",19.2895,20.2027,17.3058,17.3117,42900.0],["2009-01-21",17.6956,19.4989,17.4629,19.4989,33500.0],["2009-01-22",18.9928,18.9928,17.8236,17.9748,11400.0],["2009-01-23",17.8875,18.8066,17.4629,18.1319,34700.0],["2009-01-26",18.2249,19.1964,18.2249,18.7543,19100.0],["2009-01-27",18.7892,19.6269,18.2366,19.3942,26200.0],["2009-01-28",19.5687,20.5925,19.2371,20.418,34600.0],["2009-01-29",20.1911,20.5634,19.6036,19.621,22800.0],["2009-01-30",19.9875,20.3249,19.1382,19.2836,20400.0],["2009-02-02",18.9812,21.6279,18.9812,21.5,34200.0],["2009-02-03",21.8083,22.2562,20.9939,21.9304,36800.0],["2009-02-04",21.8722,22.3841,21.3836,21.3952,31500.0],["2009-02-05",21.2498,22.6576,21.0171,22.1689,31200.0],["2009-02-06",22.2038,23.1578,22.1689,22.9077,43600.0],["2009-02-09",22.8902,22.9077,22.3202,22.7041,16700.0],["2009-02-10",22.5296,22.8437,21.0055,21.116,34600.0],["2009-02-11",21.3313,21.8141,21.0462,21.4534,22400.0],["2009-02-12",21.3313,21.657,20.6332,21.5232,42300.0],["2009-02-13",21.4883,21.8839,20.9648,21.052,25100.0],["2009-02-17",20.703,21.0404,20.098,20.098,20300.0],["2009-02-18",20.3365,20.6914,19.5978,19.7141,17300.0],["2009-02-19",20.1039,20.2667,18.9463,18.9463,23900.0],["2009-02-20",18.7892,19.3825,18.3762,18.8474,38500.0],["2009-02-23",19.1266,19.5454,18.0737,18.126,26500.0],["2009-02-24",18.51,19.208,18.3355,19.208,59200.0],["2009-02-25",19.0568,19.3709,18.2133,19.0102,32200.0],["2009-02-26",19.1848,19.9235,18.4634,18.8125,19400.0],["2009-02-27",18.4634,19.4523,18.4053,18.8474,28400.0],["2009-03-02",18.4867,20.6216,18.4867,19.8654,73300.0],["2009-03-03",20.2609,20.2609,18.4111,19.1964,112000.0],["2009-03-04",19.6152,19.8828,18.7019,19.4,26600.0],["2009-03-05",18.8241,19.1906,17.3349,17.364,82500.0],["2009-03-06",17.6956,18.5681,17.4978,18.4285,58200.0],["2009-03-09",18.2191,19.0219,17.5094,17.6956,18600.0],["2009-03-10",18.2424,20.005,18.0795,19.9991,35700.0],["2009-03-11",20.1155,20.1155,18.9579,19.3767,33600.0],["2009-03-12",19.1498,21.8781,18.6438,21.7908,45400.0],["2009-03-13",21.529,21.721,20.7088,21.244,17800.0],["2009-03-16",21.4651,22.1107,20.3773,20.7379,24700.0],["2009-03-17",20.6623,22.3958,20.4645,22.3842,22700.0],["2009-03-18",22.3027,23.0357,21.3371,22.9193,40100.0],["2009-03-19",23.1229,23.1229,21.6687,22.5703,23000.0],["2009-03-20",22.5412,22.5412,20.5518,20.5576,62200.0],["2009-03-23",21.3603,23.7803,21.0928,23.7803,59500.0],["2009-03-24",23.2334,23.4196,21.18,21.18,38000.0],["2009-03-25",21.4883,22.6575,20.6972,22.006,32900.0],["2009-03-26",22.5121,23.3731,21.7559,23.3731,39100.0],["2009-03-27",22.8379,23.0589,21.4301,21.4709,28300.0],["2009-03-30",21.2847,21.3371,20.0166,20.8892,32800.0],["2009-03-31",21.3545,22.4947,20.9299,21.4651,31300.0],["2009-04-01",20.8543,22.1689,20.7146,21.5814,23700.0],["2009-04-02",22.3318,23.0357,21.7326,22.803,36500.0],["2009-04-03",22.7564,23.1753,22.3958,23.1753,20700.0],["2009-04-06",22.8204,22.8321,21.4883,22.0991,48500.0],["2009-04-07",21.6337,21.9653,20.7961,20.8135,20600.0],["2009-04-08",21.0928,21.5814,20.639,21.308,20600.0],["2009-04-09",22.0235,23.2393,21.9188,23.2393,65200.0],["2009-04-13",22.7855,24.0537,22.4656,23.821,42700.0],["2009-04-14",23.2393,23.3672,22.1049,22.1049,30800.0],["2009-04-15",22.0002,23.2451,21.6861,23.2393,22500.0],["2009-04-16",23.6639,24.9495,22.7448,24.8215,34600.0],["2009-04-17",24.9088,24.9553,23.8791,24.7401,42200.0],["2009-04-20",23.8675,23.8675,22.1398,22.1398,43100.0],["2009-04-21",22.0584,24.0362,21.7675,24.0362,21800.0],["2009-04-22",23.5417,24.2863,23.0298,23.2858,24200.0],["2009-04-23",23.3847,23.3847,21.8548,22.2155,32500.0],["2009-04-24",22.6285,24.0711,21.529,23.6872,35600.0],["2009-04-27",22.9251,23.5999,21.785,22.0409,34000.0],["2009-04-28",21.785,22.5121,21.6803,22.2794,35300.0],["2009-04-29",22.4307,22.9717,21.849,22.3609,33800.0],["2009-04-30",22.5179,23.0706,21.5814,21.5814,23700.0],["2009-05-01",21.6105,22.0235,20.7088,20.831,25100.0],["2009-05-04",21.0928,22.0351,20.9008,22.0351,28500.0],["2009-05-05",21.7559,22.0351,20.2144,20.9764,40100.0],["2009-05-06",21.3545,21.3953,20.4645,21.2324,25400.0],["2009-05-07",21.721,21.721,19.6792,20.2609,30000.0],["2009-05-08",20.7496,21.6396,20.4703,21.3545,36400.0],["2009-05-11",20.8135,21.4941,20.0108,20.3365,33300.0],["2009-05-12",20.4529,20.575,19.6036,19.8537,28700.0],["2009-05-13",19.5105,19.7665,19.051,19.1382,49700.0],["2009-05-14",19.3185,19.8363,19.3185,19.6792,24600.0],["2009-05-15",19.7199,19.8363,18.9404,19.2255,38000.0],["2009-05-18",19.592,20.3307,19.3185,20.3191,23600.0],["2009-05-19",20.1213,20.7961,19.4116,20.1388,49500.0],["2009-05-20",20.4122,20.639,19.2836,19.4523,29500.0],["2009-05-21",19.1033,19.3069,18.9637,19.2197,33000.0],["2009-05-22",19.2895,19.749,19.0975,19.1789,21000.0],["2009-05-26",19.3185,20.7728,19.1149,20.5576,39500.0],["2009-05-27",20.2667,20.6158,19.3651,19.4116,30500.0],["2009-05-28",19.5687,19.5861,19.0219,19.2138,19100.0],["2009-05-29",19.3534,19.6559,19.1324,19.5745,30400.0],["2009-06-01",19.6967,20.4122,19.5221,20.3424,31400.0],["2009-06-02",20.1446,20.575,19.7839,20.3656,27200.0],["2009-06-03",20.2551,20.3016,19.7025,20.2086,18300.0],["2009-06-04",20.4354,20.4703,20.034,20.3889,24400.0],["2009-06-05",20.3016,20.3016,19.6734,20.005,16400.0],["2009-06-08",19.7548,20.3598,19.5396,19.9352,22200.0],["2009-06-09",20.0457,20.4761,19.4931,19.5919,25800.0],["2009-06-10",19.9177,19.9177,18.9404,19.1499,41000.0],["2009-06-11",19.545,19.9637,19.315,19.4093,20300.0],["2009-06-12",19.2501,19.9166,19.2501,19.9166,23600.0],["2009-06-15",19.4035,19.9283,19.2147,19.5273,30200.0],["2009-06-16",19.775,19.775,19.1675,19.3268,35900.0],["2009-06-17",19.4565,19.8753,19.1617,19.8281,31200.0],["2009-06-18",19.8458,19.8753,19.6394,19.7691,14100.0],["2009-06-19",19.8753,19.8753,19.427,19.5155,52900.0],["2009-06-22",19.315,19.4093,18.9139,19.1322,34500.0],["2009-06-23",19.1381,19.4624,19.0201,19.085,70200.0],["2009-06-24",19.1557,19.1675,18.4185,18.6898,47900.0],["2009-06-25",18.5896,19.1027,18.4008,18.9316,23300.0],["2009-06-26",18.6957,18.9788,18.4598,18.7488,146600.0],["2009-06-29",18.6485,18.9788,18.4126,18.5837,23000.0],["2009-06-30",18.6544,19.315,18.625,18.625,33900.0],["2009-07-01",18.9081,19.2855,18.9081,19.0142,46200.0],["2009-07-02",18.6367,19.085,18.4421,18.5837,28200.0],["2009-07-06",18.5306,19.427,18.3537,19.197,27800.0],["2009-07-07",19.3681,19.3681,18.4598,18.5129,44800.0],["2009-07-08",18.6839,18.9611,18.3065,18.5719,20300.0],["2009-07-09",18.7429,18.8373,18.4303,18.4303,15700.0],["2009-07-10",18.3478,18.8196,18.3478,18.6426,6300.0],["2009-07-13",18.6957,19.6865,18.3772,19.315,48800.0],["2009-07-14",19.3563,19.3563,18.6839,18.855,12800.0],["2009-07-15",19.2442,19.5745,19.2088,19.315,26700.0],["2009-07-16",19.2324,19.315,19.1204,19.3091,18000.0],["2009-07-17",19.3975,19.8104,18.8727,19.2206,25300.0],["2009-07-20",19.4152,19.4152,18.6426,19.2324,20300.0],["2009-07-21",19.315,19.315,18.4598,18.7606,23200.0],["2009-07-22",18.6662,18.9552,18.5365,18.8609,18500.0],["2009-07-23",18.7488,19.4447,18.5955,19.315,28200.0],["2009-07-24",19.1439,19.315,19.1381,19.315,10400.0],["2009-07-27",19.2265,19.5863,19.2206,19.374,17600.0],["2009-07-28",19.1499,19.4565,19.1499,19.4565,15200.0],["2009-07-29",19.2973,19.3681,18.967,19.2206,10400.0],["2009-07-30",19.4624,19.6688,19.1381,19.486,20300.0],["2009-07-31",19.3209,19.5214,18.8727,19.1616,22400.0],["2009-08-03",19.4152,19.4152,19.0732,19.3622,10500.0],["2009-08-04",19.1204,19.4742,19.0024,19.4624,6700.0],["2009-08-05",19.4506,19.4506,18.8019,19.0555,14200.0],["2009-08-06",19.1793,19.1793,18.4952,18.5719,14100.0],["2009-08-07",18.9847,19.5214,18.796,19.2619,30000.0],["2009-08-10",19.144,19.6983,18.9847,19.2737,16400.0],["2009-08-11",19.1086,19.4447,19.0673,19.0791,15600.0],["2009-08-12",19.1617,20.0935,19.1263,19.7691,23900.0],["2009-08-13",19.8635,19.9166,19.3622,19.4565,10000.0],["2009-08-14",19.427,19.427,18.5188,18.7075,16100.0],["2009-08-17",18.4657,19.1263,18.3832,18.7311,23400.0],["2009-08-18",18.9257,19.2265,18.4244,18.6839,18500.0],["2009-08-19",18.4598,18.9316,18.4598,18.6839,14600.0],["2009-08-20",18.6721,18.7429,18.4775,18.6898,10000.0],["2009-08-21",18.8727,19.4565,18.625,19.315,70300.0],["2009-08-24",19.3858,19.3858,18.6603,18.9139,11800.0],["2009-08-25",19.1027,19.1027,18.5837,18.8314,8500.0],["2009-08-26",18.7488,18.9788,18.6132,18.737,21000.0],["2009-08-27",18.6721,19.0319,18.4185,18.8314,15600.0],["2009-08-28",18.9965,18.9965,18.218,18.2652,15500.0],["2009-08-31",18.0824,18.4539,17.699,17.7934,31200.0],["2009-09-01",17.7934,18.1119,16.9677,17.0857,56900.0],["2009-09-02",17.0739,17.2272,16.5844,16.8497,53800.0],["2009-09-03",16.9087,17.239,16.6492,17.2331,22000.0],["2009-09-04",17.0208,17.4985,17.0208,17.4749,17000.0],["2009-09-08",17.5575,17.7993,17.1151,17.2036,14600.0],["2009-09-09",17.1387,17.351,17.1033,17.18,32400.0],["2009-09-10",17.1446,17.528,17.1033,17.4867,33200.0],["2009-09-11",17.4985,17.4985,17.1033,17.1328,18600.0],["2009-09-14",17.0503,17.4041,16.8969,17.3687,30600.0],["2009-09-15",17.2744,17.6577,16.9028,17.6046,33500.0],["2009-09-16",17.6106,17.6754,17.4041,17.6754,15100.0],["2009-09-17",17.3864,17.7285,17.3864,17.6282,11600.0],["2009-09-18",17.6872,17.9054,17.5516,17.7462,57100.0],["2009-09-21",17.5752,17.8818,17.5752,17.699,13200.0],["2009-09-22",17.8406,17.9349,17.4631,17.5634,16200.0],["2009-09-23",17.6518,17.8229,17.3451,17.3451,10400.0],["2009-09-24",17.4985,17.5634,17.3393,17.3982,16800.0],["2009-09-25",17.3864,17.5693,17.3864,17.5516,13200.0],["2009-09-28",17.6164,18.4303,17.6164,18.277,14800.0],["2009-09-29",18.2475,18.3949,18.1354,18.2888,14400.0],["2009-09-30",17.9526,18.1708,17.5103,18.0706,32000.0],["2009-10-01",17.988,18.277,17.3393,17.469,35400.0],["2009-10-02",17.2626,17.6047,17.2272,17.2272,21200.0],["2009-10-05",17.2036,17.3746,16.9618,17.1977,24000.0],["2009-10-06",17.3569,17.4985,17.1151,17.3923,11300.0],["2009-10-07",17.3511,17.4277,17.2508,17.2921,5700.0],["2009-10-08",17.4041,17.5221,17.0444,17.1564,25600.0],["2009-10-09",17.1918,17.5103,17.18,17.5103,8400.0],["2009-10-12",17.5634,18.4421,17.2626,17.41,38900.0],["2009-10-13",17.3687,17.8818,17.1092,17.3216,16300.0],["2009-10-14",17.5575,17.6695,17.2803,17.4926,27100.0],["2009-10-15",17.3746,17.3746,17.1033,17.1859,13700.0],["2009-10-16",17.1505,17.2213,16.8674,16.9618,25000.0],["2009-10-19",17.0857,17.3805,16.9205,17.2272,13900.0],["2009-10-20",17.5103,17.5103,16.838,16.891,11700.0],["2009-10-21",16.8497,16.95,16.3425,16.4192,37500.0],["2009-10-22",16.3956,16.8615,16.372,16.6964,30900.0],["2009-10-23",16.7259,16.7908,16.372,16.4369,47500.0],["2009-10-26",16.4664,16.7082,16.2777,16.3072,28700.0],["2009-10-27",16.3897,16.5961,16.1361,16.1538,18400.0],["2009-10-28",16.1715,16.5726,16.1597,16.4487,42000.0],["2009-10-29",16.5667,16.7082,16.4192,16.549,22100.0],["2009-10-30",16.4133,16.4369,15.9887,16.3543,39000.0],["2009-11-02",16.4074,16.431,15.9238,16.4251,26500.0],["2009-11-03",16.3072,16.4664,16.1892,16.4546,27500.0],["2009-11-04",16.5195,16.6728,15.8943,15.9356,24600.0],["2009-11-05",16.083,16.7613,16.0654,16.7613,15600.0],["2009-11-06",16.5667,16.6315,16.3956,16.5195,15100.0],["2009-11-09",16.6964,16.891,16.5254,16.8851,14300.0],["2009-11-10",16.779,16.8674,16.2777,16.3249,29600.0],["2009-11-11",16.5313,16.6669,16.03,16.2069,18000.0],["2009-11-12",16.1715,16.3543,15.7587,15.8648,30900.0],["2009-11-13",15.9061,16.2954,15.6466,16.0595,36200.0],["2009-11-16",16.2777,16.5018,16.1892,16.49,18200.0],["2009-11-17",16.431,16.8203,16.3072,16.7436,15900.0],["2009-11-18",16.7731,16.8851,16.602,16.6964,11600.0],["2009-11-19",16.5667,16.6964,16.0771,16.2718,36000.0],["2009-11-20",16.1715,16.6256,16.1715,16.49,33100.0],["2009-11-23",16.72,17.64,16.6197,17.528,31600.0],["2009-11-24",17.5929,17.6282,17.068,17.6105,13600.0],["2009-11-25",17.6813,17.6813,17.2095,17.239,7000.0],["2009-11-27",16.7141,17.3157,16.5313,16.5313,13600.0],["2009-11-30",16.5313,16.9972,16.2777,16.8733,37600.0],["2009-12-01",17.1151,17.2862,16.5961,16.7554,12400.0],["2009-12-02",16.8144,17.2803,16.8144,17.2036,13100.0],["2009-12-03",17.2626,17.3275,17.0326,17.0562,12400.0],["2009-12-04",17.4218,17.87,17.2803,17.7108,20700.0],["2009-12-07",17.7226,17.9526,17.7226,17.8406,8600.0],["2009-12-08",17.7403,17.9526,17.6341,17.7816,7900.0],["2009-12-09",17.5575,17.9231,17.5575,17.7639,8300.0],["2009-12-10",17.8406,17.9526,17.351,17.5693,13500.0],["2009-12-11",17.7403,17.9349,17.6518,17.7698,5900.0],["2009-12-14",17.9231,17.9231,17.7639,17.8877,13000.0],["2009-12-15",17.7698,17.9821,17.758,17.758,21200.0],["2009-12-16",17.9408,17.9821,17.5693,17.9172,15700.0],["2009-12-17",17.7934,18.0293,17.7639,17.9821,16600.0],["2009-12-18",18.218,18.5896,17.9349,18.5896,82500.0],["2009-12-21",18.6662,18.8255,18.0647,18.277,23400.0],["2009-12-22",18.2652,18.4952,17.988,18.1354,20600.0],["2009-12-23",18.4467,18.9794,17.483,18.5724,24900.0],["2009-12-24",18.5544,18.8477,18.4287,18.5484,6900.0],["2009-12-28",18.5784,18.704,18.4048,18.4227,7300.0],["2009-12-29",18.5245,18.5245,18.3569,18.4407,8500.0],["2009-12-30",18.6801,18.9854,18.1115,18.7041,53000.0],["2009-12-31",18.6861,18.8597,18.1953,18.2671,45100.0],["2010-01-04",18.5963,18.6741,18.315,18.5664,15400.0],["2010-01-05",18.5903,18.5903,17.7763,17.7763,30800.0],["2010-01-06",17.8003,17.9679,17.3035,17.3035,25700.0],["2010-01-07",17.3753,17.513,17.0222,17.1898,24200.0],["2010-01-08",17.1658,17.3155,17.0521,17.2257,19500.0],["2010-01-11",17.2975,17.6566,16.9324,17.4412,28200.0],["2010-01-12",17.2496,17.8242,17.106,17.1359,47000.0],["2010-01-13",17.2676,17.4352,16.9504,17.082,38500.0],["2010-01-14",17.0581,17.501,17.0581,17.3574,10400.0],["2010-01-15",17.4471,17.4471,16.9563,17.3394,30100.0],["2010-01-19",17.3633,17.6566,17.3633,17.6566,14800.0],["2010-01-20",17.4771,17.6566,16.9444,17.1598,45600.0],["2010-01-21",17.2436,17.6566,17.0162,17.6087,32100.0],["2010-01-22",17.5968,17.6566,17.076,17.1838,26800.0],["2010-01-25",17.3155,17.6207,17.094,17.3454,9700.0],["2010-01-26",17.2257,17.8122,16.9144,16.9444,12000.0],["2010-01-27",16.9085,17.6566,16.9085,17.5848,16700.0],["2010-01-28",17.6267,17.6387,17.1479,17.2317,26800.0],["2010-01-29",17.2436,17.501,16.3758,16.5194,98200.0],["2010-02-01",16.5733,16.6391,16.4356,16.5134,32400.0],["2010-02-02",16.5434,16.6511,16.3997,16.5493,29400.0],["2010-02-03",16.5434,16.705,16.2561,16.5493,32000.0],["2010-02-04",16.4416,16.681,15.891,16.1603,54400.0],["2010-02-05",16.2561,16.4356,16.2082,16.4296,15400.0],["2010-02-08",16.3638,16.3638,16.1842,16.3099,31000.0],["2010-02-09",16.1064,16.1064,15.1607,15.5618,444500.0],["2010-02-10",15.454,15.7054,15.2625,15.6396,50600.0],["2010-02-11",15.5618,15.8491,15.448,15.7832,51900.0],["2010-02-12",15.7114,15.9149,15.7114,15.855,45400.0],["2010-02-16",15.9209,15.9807,15.7413,15.9688,30000.0],["2010-02-17",16.0107,16.0107,15.4899,15.8311,29300.0],["2010-02-18",15.8491,15.8491,15.5618,15.8132,13800.0],["2010-02-19",15.8072,15.855,15.5857,15.8132,28500.0],["2010-02-22",15.879,15.9807,15.6515,15.879,17700.0],["2010-02-23",15.885,15.9508,15.6695,15.8191,21700.0],["2010-02-24",15.9029,16.298,15.7473,16.1244,21100.0],["2010-02-25",15.879,16.1184,15.8012,15.9987,22400.0],["2010-02-26",16.1483,16.2381,15.7054,15.7294,39100.0],["2010-03-01",15.8491,16.1244,15.7653,15.9927,26800.0],["2010-03-02",16.0466,16.3339,15.7713,16.3339,37600.0],["2010-03-03",16.4057,16.6032,16.2022,16.262,29700.0],["2010-03-04",16.3518,16.6092,16.1782,16.4296,22600.0],["2010-03-05",16.4895,17.0581,16.2261,17.0222,40100.0],["2010-03-08",16.9982,17.0282,16.6511,16.8426,28000.0],["2010-03-09",16.8366,16.8905,16.5254,16.8845,28100.0],["2010-03-10",16.8366,17.0461,16.5434,16.8366,26000.0],["2010-03-11",16.681,17.0521,16.5134,17.0341,30000.0],["2010-03-12",17.0341,17.0341,16.5912,16.7947,18900.0],["2010-03-15",16.7648,16.8546,16.6032,16.7349,18400.0],["2010-03-16",16.7588,16.8127,16.5493,16.7588,24600.0],["2010-03-17",16.8366,17.2017,16.681,17.0341,29100.0],["2010-03-18",16.6571,17.2077,16.6571,16.9683,6700.0],["2010-03-19",16.7588,17.926,16.2561,17.8781,148300.0],["2010-03-22",17.6506,18.3569,17.5728,18.2551,42300.0],["2010-03-23",18.2671,18.4766,17.9619,18.2073,21600.0],["2010-03-24",18.1654,18.1654,17.8541,17.896,12900.0],["2010-03-25",17.9918,18.315,17.7464,17.7943,16900.0],["2010-03-26",17.926,18.2192,17.501,17.6866,15200.0],["2010-03-29",17.6087,17.8661,17.3633,17.6028,13100.0],["2010-03-30",17.6865,18.0457,17.6147,17.7823,8800.0],["2010-03-31",17.5968,18.0217,17.2975,17.3334,22700.0],["2010-04-01",17.495,17.6327,16.9444,17.4292,19700.0],["2010-04-05",17.4471,17.9319,17.4471,17.926,11600.0],["2010-04-06",17.7285,18.1175,17.7285,18.1115,11000.0],["2010-04-07",17.9379,18.315,17.5668,17.6207,38300.0],["2010-04-08",17.507,17.9499,17.4172,17.7524,12800.0],["2010-04-09",17.6925,18.0038,17.3933,17.501,16800.0],["2010-04-12",17.4591,17.8302,17.2257,17.5309,19500.0],["2010-04-13",17.4232,17.507,17.1179,17.2317,35200.0],["2010-04-14",17.3514,17.8482,17.0282,17.7105,30500.0],["2010-04-15",17.4352,17.908,17.1958,17.6746,9900.0],["2010-04-16",17.6686,17.6686,17.112,17.3214,39400.0],["2010-04-19",17.2137,17.6207,17.1718,17.3274,17000.0],["2010-04-20",17.8661,17.8661,17.1539,17.2676,15100.0],["2010-04-21",17.2017,17.7584,17.2017,17.6267,14800.0],["2010-04-22",17.4292,17.9559,17.4292,17.9319,15900.0],["2010-04-23",17.8541,18.0756,17.8182,18.0397,25200.0],["2010-04-26",17.9619,18.0397,17.6985,17.926,13800.0],["2010-04-27",17.896,18.1474,17.5728,17.6806,21800.0],["2010-04-28",17.8482,17.8482,17.5788,17.6626,4100.0],["2010-04-29",17.926,18.2372,17.6446,18.2132,22300.0],["2010-04-30",17.9798,18.1295,17.3693,17.4471,34700.0],["2010-05-03",17.5728,17.5728,17.3753,17.513,31100.0],["2010-05-04",17.3274,17.6267,17.0282,17.4112,61200.0],["2010-05-05",17.1898,17.3514,16.9563,16.9982,16200.0],["2010-05-06",16.9803,17.2317,16.5853,16.5853,16000.0],["2010-05-07",16.5314,16.5912,16.1603,16.274,28000.0],["2010-05-10",17.082,17.5489,16.7409,17.3454,30900.0],["2010-05-11",17.1838,17.9978,17.1838,17.7763,21700.0],["2010-05-12",17.902,18.5065,17.6865,18.4527,52700.0],["2010-05-13",18.3389,18.6143,17.8182,18.4886,23500.0],["2010-05-14",18.3449,18.4527,17.9679,18.2492,15500.0],["2010-05-17",18.3629,18.5544,18.1833,18.4766,26600.0],["2010-05-18",18.5424,18.5484,17.9559,18.0995,22600.0],["2010-05-19",18.0995,18.1354,17.8362,17.8661,14500.0],["2010-05-20",17.5309,17.7763,16.7708,16.8606,36700.0],["2010-05-21",16.699,17.4831,16.6631,17.0162,33500.0],["2010-05-24",16.9803,17.2317,16.4955,16.693,18800.0],["2010-05-25",16.4596,17.0282,16.2441,16.7708,34800.0],["2010-05-26",16.8606,17.1359,16.3279,16.4715,40100.0],["2010-05-27",16.7947,17.2376,16.4356,17.112,25800.0],["2010-05-28",17.0162,17.2616,16.8307,16.9683,22500.0],["2010-06-01",16.8187,16.9982,16.4536,16.4596,28200.0],["2010-06-02",16.4596,16.9683,16.4596,16.9623,38300.0],["2010-06-03",16.9144,17.1958,16.7588,16.8426,15600.0],["2010-06-04",16.699,16.7588,15.9149,15.9867,62100.0],["2010-06-07",16.0466,16.298,15.9089,15.9568,27300.0],["2010-06-08",16.0047,16.1004,15.6695,15.7892,26400.0],["2010-06-09",15.9748,15.9748,15.5618,15.6097,34900.0],["2010-06-10",15.8191,16.1603,15.8072,16.1603,19700.0],["2010-06-11",16.0202,16.343,15.935,16.343,19200.0],["2010-06-14",16.4587,16.7022,16.2516,16.2882,25600.0],["2010-06-15",16.3186,16.684,16.142,16.6657,22800.0],["2010-06-16",16.4952,16.8362,16.4952,16.6413,9100.0],["2010-06-17",16.7388,16.8849,16.55,16.5926,25200.0],["2010-06-18",16.6231,16.7205,16.4952,16.6048,50800.0],["2010-06-21",16.8057,16.9823,16.2638,16.2882,14800.0],["2010-06-22",16.3978,16.6292,16.0751,16.0872,62500.0],["2010-06-23",16.0811,16.0811,15.8315,15.8376,9700.0],["2010-06-24",15.8315,15.9837,15.6184,15.7402,50600.0],["2010-06-25",15.795,16.6657,15.795,16.5804,140200.0],["2010-06-28",16.5926,16.6474,16.0751,16.4404,36300.0],["2010-06-29",16.1055,16.343,15.7097,15.8132,31000.0],["2010-06-30",15.8376,16.1116,15.6366,15.7158,24600.0],["2010-07-01",15.7706,16.0507,15.527,15.9715,47800.0],["2010-07-02",16.0568,16.0568,15.6184,15.7523,10600.0],["2010-07-06",15.9837,16.1055,15.2957,15.4905,40500.0],["2010-07-07",15.5636,16.1907,15.4905,16.1786,32400.0],["2010-07-08",16.3673,16.3673,15.8802,16.1299,36900.0],["2010-07-09",16.1238,16.3308,15.8559,16.3308,17200.0],["2010-07-12",16.3064,16.6413,16.1664,16.276,15100.0],["2010-07-13",16.5622,16.9884,16.4769,16.9762,71000.0],["2010-07-14",16.8544,17.1285,16.7266,16.7753,28400.0],["2010-07-15",16.7753,16.7753,16.2516,16.4282,11100.0],["2010-07-16",16.276,16.276,15.3992,15.4661,44100.0],["2010-07-19",15.4844,15.7462,15.3261,15.5697,28600.0],["2010-07-20",15.3322,15.9289,15.3322,15.9167,29300.0],["2010-07-21",16.0629,16.0629,15.3626,15.4113,21900.0],["2010-07-22",15.6975,16.6596,15.5879,16.5135,51900.0],["2010-07-23",16.4404,17.1467,16.1725,17.0067,36700.0],["2010-07-26",17.0128,17.3477,16.69,17.2624,27600.0],["2010-07-27",17.3538,17.5912,17.0919,17.1467,29400.0],["2010-07-28",17.1772,17.5486,17.1772,17.3537,63700.0],["2010-07-29",17.5303,17.7495,17.2989,17.6521,39000.0],["2010-07-30",17.3598,17.8104,17.232,17.2746,29100.0],["2010-08-02",17.6399,17.8957,17.5486,17.8165,40100.0],["2010-08-03",17.8409,18.1758,17.646,17.646,25300.0],["2010-08-04",17.7313,17.9809,17.7313,17.9018,10000.0],["2010-08-05",17.8043,17.8713,17.4329,17.6521,22800.0],["2010-08-06",17.0919,17.5912,16.8545,17.165,19200.0],["2010-08-09",17.2563,17.7313,17.0737,17.6704,14500.0],["2010-08-10",17.4451,17.4694,17.0371,17.2746,12900.0],["2010-08-11",16.9823,17.1224,16.3734,16.4221,32600.0],["2010-08-12",16.2882,16.5013,16.1968,16.276,15500.0],["2010-08-13",16.2334,16.4099,15.9654,16.0446,25700.0],["2010-08-16",15.9959,16.4039,15.9167,16.2029,16900.0],["2010-08-17",16.3673,16.8484,16.2455,16.7144,18200.0],["2010-08-18",16.6474,17.0371,16.2821,16.8057,24000.0],["2010-08-19",16.7448,16.9458,16.1968,16.2029,28500.0],["2010-08-20",16.0933,16.6109,15.9228,16.5013,73600.0],["2010-08-23",16.5683,16.958,16.3795,16.4343,20700.0],["2010-08-24",16.2212,16.55,16.0811,16.3612,40700.0],["2010-08-25",16.2699,16.8057,16.2334,16.7631,23500.0],["2010-08-26",16.8057,16.9153,16.4404,16.55,20400.0],["2010-08-27",16.8118,17.1833,16.5135,17.1772,28900.0],["2010-08-30",17.0554,17.3903,16.9945,17.0676,31200.0],["2010-08-31",17.1041,17.5121,16.9397,17.4999,80600.0],["2010-09-01",17.6826,17.9809,17.6217,17.8165,44100.0],["2010-09-02",17.8713,17.9079,17.6095,17.8957,17200.0],["2010-09-03",18.0418,18.2367,17.9566,18.194,41300.0],["2010-09-07",18.1575,18.1697,17.5851,17.6278,18400.0],["2010-09-08",17.7374,18.2123,17.7374,17.8226,13700.0],["2010-09-09",18.1088,18.2184,17.7191,17.9322,10200.0],["2010-09-10",17.9444,18.2001,17.9444,18.0662,20200.0],["2010-09-13",18.2184,18.6264,18.1453,18.5228,58100.0],["2010-09-14",18.4376,18.4376,18.2123,18.261,11900.0],["2010-09-15",18.1271,18.261,18.1027,18.2427,8500.0],["2010-09-16",18.1697,18.2367,17.5851,17.6399,8700.0],["2010-09-17",17.3538,17.5242,16.6109,17.3598,82800.0],["2010-09-20",17.3233,18.2184,17.2015,18.1636,20400.0],["2010-09-21",18.0905,18.4254,17.9322,17.9322,40100.0],["2010-09-22",17.9079,18.0844,17.5121,17.5182,9700.0],["2010-09-23",17.4146,17.7617,17.0919,17.1102,25900.0],["2010-09-24",17.4085,18.0723,17.4085,18.0723,21500.0],["2010-09-27",18.054,18.054,17.4086,17.4938,7900.0],["2010-09-28",17.4877,17.8774,17.2624,17.8348,15400.0],["2010-09-29",17.7191,17.9322,17.3903,17.9078,16200.0],["2010-09-30",18.0357,18.0601,17.7678,17.9627,20200.0],["2010-10-01",18.054,18.2245,17.9505,17.9505,19700.0],["2010-10-04",17.8287,18.2671,17.5547,17.5851,17300.0],["2010-10-05",17.8348,18.5107,17.5973,18.3828,32000.0],["2010-10-06",18.1331,18.4924,18.0844,18.2549,14000.0],["2010-10-07",18.4376,18.4802,18.0723,18.1027,24300.0],["2010-10-08",17.9018,18.3402,17.8531,18.2976,11300.0],["2010-10-11",18.0905,18.5046,18.0905,18.3158,6300.0],["2010-10-12",18.2123,18.4193,17.7374,18.328,5200.0],["2010-10-13",18.3889,19.0282,18.3158,18.8456,28500.0],["2010-10-14",18.7664,18.8516,18.5898,18.7908,11100.0],["2010-10-15",19.0343,19.0343,18.4924,18.5716,32800.0],["2010-10-18",18.6751,18.9978,18.6751,18.9795,25600.0],["2010-10-19",18.6324,18.9978,18.4315,18.5898,21600.0],["2010-10-20",18.7481,19.0282,18.742,18.8943,13700.0],["2010-10-21",19.01,19.3083,18.5228,18.7603,12200.0],["2010-10-22",18.7847,18.8699,18.5289,18.6264,14100.0],["2010-10-25",18.6264,18.736,18.1392,18.2915,29100.0],["2010-10-26",18.1331,18.4132,18.0418,18.1879,9900.0],["2010-10-27",18.0601,18.1331,17.853,17.92,19600.0],["2010-10-28",18.1331,18.1331,17.6582,17.7008,11800.0],["2010-10-29",17.6643,17.9687,17.6643,17.7982,15500.0],["2010-11-01",17.8531,17.9566,17.3842,17.5547,14400.0],["2010-11-02",17.8165,18.2184,17.7495,18.2184,21600.0],["2010-11-03",18.2184,18.3828,18.0844,18.3828,12000.0],["2010-11-04",18.7725,19.4545,18.7238,19.4362,34300.0],["2010-11-05",19.3936,19.4606,19.1196,19.217,20900.0],["2010-11-08",18.9734,19.3022,18.468,19.2292,11500.0],["2010-11-09",19.2779,19.3327,18.8943,18.9673,15700.0],["2010-11-10",18.9734,19.4849,18.8456,19.4484,20100.0],["2010-11-11",19.2718,19.3083,19.1257,19.2109,14200.0],["2010-11-12",18.9978,19.0587,18.8273,18.9004,11300.0],["2010-11-15",18.9673,19.2596,18.9065,19.15,6200.0],["2010-11-16",18.9369,19.0039,18.5837,18.8943,13900.0],["2010-11-17",18.6629,19.01,18.6629,18.9125,7600.0],["2010-11-18",19.1622,19.3327,19.0709,19.0709,7300.0],["2010-11-19",19.0952,19.0952,18.7421,18.9369,18900.0],["2010-11-22",18.7847,19.0404,18.5289,19.0221,11200.0],["2010-11-23",18.7664,18.9308,18.3402,18.7786,13500.0],["2010-11-24",18.9552,19.2048,18.8882,19.1622,12500.0],["2010-11-26",19.01,19.1805,18.9613,19.0526,6900.0],["2010-11-29",18.9004,19.01,18.6446,18.742,32100.0],["2010-11-30",18.4863,18.5837,18.2367,18.3523,83600.0],["2010-12-01",18.7664,19.0648,18.7664,19.01,19200.0],["2010-12-02",19.0587,19.4118,18.9491,19.3814,13600.0],["2010-12-03",19.2048,19.5823,19.1074,19.5397,14300.0],["2010-12-06",19.4423,19.8503,19.2474,19.6006,27200.0],["2010-12-07",19.8137,19.9538,19.5762,19.9233,32700.0],["2010-12-08",20.039,20.3252,19.9233,20.246,18700.0],["2010-12-09",20.4652,20.7819,20.2826,20.6418,24100.0],["2010-12-10",20.4774,21.1411,20.4774,21.1411,12700.0],["2010-12-13",21.1967,21.425,20.9745,21.0856,12000.0],["2010-12-14",21.2152,21.5361,21.2152,21.4497,17100.0],["2010-12-15",21.462,21.7767,21.1596,21.388,38500.0],["2010-12-16",21.2707,21.7706,21.1658,21.678,29100.0],["2010-12-17",21.752,22.1902,21.752,21.752,57000.0],["2010-12-20",21.931,22.1717,21.752,21.9927,13600.0],["2010-12-21",22.1655,22.5357,21.9495,22.4864,14900.0],["2010-12-22",22.3938,22.8936,22.2395,22.3938,55600.0],["2010-12-23",22.4061,22.4802,22.0667,22.1223,10200.0],["2010-12-27",22.1593,22.5542,22.0359,22.4987,24700.0],["2010-12-28",22.511,22.5234,22.2519,22.4061,10500.0],["2010-12-29",22.4802,22.511,22.3259,22.3691,21300.0],["2010-12-30",22.2148,22.7023,22.0174,22.0174,56400.0],["2010-12-31",21.9742,22.2519,21.6163,21.6842,14300.0],["2011-01-03",22.005,22.2025,21.1164,21.5978,52300.0],["2011-01-04",21.7212,21.7212,20.9683,21.1658,18800.0],["2011-01-05",21.1658,21.9372,21.1658,21.2522,88400.0],["2011-01-06",21.209,21.246,20.6413,20.6475,14600.0],["2011-01-07",20.5796,20.5796,19.8206,19.9255,22800.0],["2011-01-10",19.7959,20.1538,19.6601,19.9995,15100.0],["2011-01-11",20.0551,20.1908,19.9563,20.16,9600.0],["2011-01-12",20.3636,20.4562,20.2217,20.4253,14700.0],["2011-01-13",20.4685,20.4747,20.1723,20.1785,12600.0],["2011-01-14",20.1908,20.4747,20.1908,20.4377,11100.0],["2011-01-18",20.3328,20.3513,19.9748,20.1229,11200.0],["2011-01-19",20.1291,20.1291,19.2097,19.2775,14800.0],["2011-01-20",19.1973,19.4503,19.1541,19.1541,13500.0],["2011-01-21",19.3269,19.438,18.7654,18.7839,27400.0],["2011-01-24",18.8764,18.9752,18.7839,18.8764,12100.0],["2011-01-25",18.716,19.2467,18.716,19.0863,15700.0],["2011-01-26",19.1109,19.7836,19.1109,19.6478,22100.0],["2011-01-27",19.7589,20.0057,19.7527,19.8885,12000.0],["2011-01-28",19.9131,20.1847,18.8826,19.4133,41100.0],["2011-01-31",19.4565,19.7959,19.3022,19.4565,21400.0],["2011-02-01",19.3701,19.5244,19.3146,19.3948,39900.0],["2011-02-02",19.3022,19.3639,18.969,19.0616,12600.0],["2011-02-03",18.9999,19.1171,18.7777,18.9073,41900.0],["2011-02-04",18.9011,19.1171,18.8518,19.0924,16400.0],["2011-02-07",19.0677,19.7095,19.0677,19.259,30600.0],["2011-02-08",19.1973,19.4503,18.9382,19.4503,26100.0],["2011-02-09",19.2837,19.4688,19.2158,19.3331,8600.0],["2011-02-10",19.3948,19.4688,18.9999,19.3207,13700.0],["2011-02-11",19.1603,20.1353,19.1603,19.8082,20000.0],["2011-02-14",19.7342,20.0551,19.6478,19.8082,10000.0],["2011-02-15",19.691,19.7465,19.5059,19.6293,24400.0],["2011-02-16",19.6972,20.1908,19.5737,19.8144,27100.0],["2011-02-17",19.7465,19.7959,19.5799,19.7404,4500.0],["2011-02-18",19.8453,19.8453,19.7033,19.7959,12400.0],["2011-02-22",19.5244,19.7527,19.4627,19.475,19400.0],["2011-02-23",19.4997,19.6787,19.3084,19.401,11900.0],["2011-02-24",19.5182,19.6169,19.3146,19.6169,13300.0],["2011-02-25",19.6355,19.9317,19.5429,19.8823,21000.0],["2011-02-28",19.9378,20.1291,19.7712,19.9995,16900.0],["2011-03-01",19.9872,20.0551,19.7589,19.8823,24100.0],["2011-03-02",19.9317,19.9317,19.5059,19.6293,4800.0],["2011-03-03",19.8391,20.1044,19.6108,19.9255,21800.0],["2011-03-04",19.9563,20.0983,19.4874,19.4935,17000.0],["2011-03-07",19.5984,19.6231,19.1356,19.1912,35700.0],["2011-03-08",19.3639,19.8268,19.259,19.8082,22800.0],["2011-03-09",19.728,19.9378,19.7157,19.8761,4700.0],["2011-03-10",19.5861,19.7218,19.1418,19.1788,49000.0],["2011-03-11",19.1418,19.3146,19.0369,19.2035,27500.0],["2011-03-14",19.1294,19.2282,18.9752,19.1048,27600.0],["2011-03-15",18.5741,19.148,18.5741,19.0492,16600.0],["2011-03-16",19.006,19.222,18.7592,18.7592,20500.0],["2011-03-17",19.0554,19.3763,18.7839,18.8641,26400.0],["2011-03-18",19.0184,19.3022,18.3026,18.3458,77600.0],["2011-03-21",18.8764,19.0307,18.679,19.0307,23300.0],["2011-03-22",18.9752,19.1418,18.9628,19.1048,6400.0],["2011-03-23",19.0924,19.5799,18.7839,19.5737,11500.0],["2011-03-24",19.6046,19.654,19.3022,19.5552,9500.0],["2011-03-25",19.6231,20.0798,19.5861,19.654,19200.0],["2011-03-28",19.6663,19.8082,19.4071,19.475,41500.0],["2011-03-29",19.5182,19.7342,19.4627,19.7095,12700.0],["2011-03-30",19.7465,20.1723,19.6416,20.1723,12100.0],["2011-03-31",20.0798,20.5426,20.018,20.5117,21500.0],["2011-04-01",20.6043,21.0671,20.5117,20.9437,19300.0],["2011-04-04",20.9807,21.0794,20.7894,20.9128,15300.0],["2011-04-05",20.8758,21.2275,20.7339,20.8573,32800.0],["2011-04-06",20.9005,21.1288,20.6783,20.9683,13600.0],["2011-04-07",21.0486,21.0671,20.3513,20.3698,24000.0],["2011-04-08",20.5549,20.8388,20.0921,20.2032,16900.0],["2011-04-11",20.1476,20.3883,20.0057,20.0551,8500.0],["2011-04-12",19.9995,20.3389,19.765,19.7836,29800.0],["2011-04-13",19.9748,20.0242,19.2961,19.3516,19500.0],["2011-04-14",19.1109,19.5429,19.1109,19.2775,23100.0],["2011-04-15",19.2158,19.5614,19.2158,19.4442,24600.0],["2011-04-18",19.2344,19.5305,19.1912,19.3084,14200.0],["2011-04-19",19.4071,19.5244,19.2158,19.4256,8500.0],["2011-04-20",19.6848,19.9502,19.4874,19.8329,14400.0],["2011-04-21",20.0242,20.1168,19.6787,20.0366,14100.0],["2011-04-25",19.9687,19.9687,18.8394,19.2961,27400.0],["2011-04-26",19.5305,20.0551,19.3146,19.9193,15000.0],["2011-04-27",19.9008,20.1291,19.8329,19.9008,12000.0],["2011-04-28",19.907,20.018,19.7218,19.944,12000.0],["2011-04-29",19.9995,20.018,19.7404,19.8453,24000.0],["2011-05-02",19.9008,19.9008,18.9258,19.4442,58000.0],["2011-05-03",19.6786,19.8699,19.4812,19.6231,15000.0],["2011-05-04",19.6416,19.654,19.2529,19.3084,16000.0],["2011-05-05",19.2837,19.7527,19.2837,19.4997,18200.0],["2011-05-06",19.7712,19.7712,19.4195,19.4442,14000.0],["2011-05-09",19.4935,19.5923,19.3578,19.4935,8600.0],["2011-05-10",19.5367,19.8021,19.438,19.6416,34000.0],["2011-05-11",19.6231,19.8021,19.3824,19.4133,33400.0],["2011-05-12",19.3331,19.6601,19.3331,19.6169,12900.0],["2011-05-13",19.6231,19.6231,19.3146,19.3578,18000.0],["2011-05-16",19.2837,19.401,19.0739,19.0739,32700.0],["2011-05-17",19.0431,19.5182,18.9567,19.0801,28300.0],["2011-05-18",19.148,19.438,19.1171,19.2405,22100.0],["2011-05-19",19.3824,19.3824,19.0801,19.1171,12400.0],["2011-05-20",19.006,19.1603,18.9443,18.9814,21900.0],["2011-05-23",18.8209,18.9443,18.7283,18.7345,14000.0],["2011-05-24",18.9258,19.0369,18.5185,18.9135,15200.0],["2011-05-25",18.8209,19.4874,18.8209,19.3269,28400.0],["2011-05-26",19.259,19.3639,19.0677,19.3146,14300.0],["2011-05-27",19.3516,19.7404,19.2282,19.5552,11800.0],["2011-05-31",19.7465,20.0612,19.5738,20.018,40000.0],["2011-06-01",19.9625,19.9625,19.2837,19.3578,35000.0],["2011-06-02",19.512,19.6972,19.2961,19.5737,11900.0],["2011-06-03",19.2467,19.654,19.1048,19.3207,26000.0],["2011-06-06",19.2899,19.4256,18.8888,19.1541,18800.0],["2011-06-07",19.3886,19.3886,19.1665,19.2837,7900.0],["2011-06-08",19.1665,19.4935,19.1665,19.3701,9400.0],["2011-06-09",19.4874,19.4874,19.1665,19.3763,16900.0],["2011-06-10",19.2652,19.4935,19.0245,19.3393,37900.0],["2011-06-13",19.4082,19.8404,19.3706,19.4583,18400.0],["2011-06-14",19.6337,20.0346,19.5084,19.9971,17300.0],["2011-06-15",19.8028,19.8028,19.3455,19.6274,15600.0],["2011-06-16",19.7151,19.9344,19.6776,19.7903,26500.0],["2011-06-17",19.7653,20.185,19.7653,20.066,54200.0],["2011-06-20",20.0785,20.5296,20.0284,20.4168,13400.0],["2011-06-21",20.5734,20.9744,20.0472,20.9117,63000.0],["2011-06-22",20.8052,21.0683,20.5609,20.5922,28400.0],["2011-06-23",20.3917,20.5922,20.185,20.4669,23500.0],["2011-06-24",20.517,20.7802,20.3291,20.5296,75400.0],["2011-06-27",20.4356,21.0495,20.4293,20.9368,21200.0],["2011-06-28",21.0809,21.131,20.8929,21.0621,19100.0],["2011-06-29",20.9869,21.156,20.7676,21.0245,21300.0],["2011-06-30",21.1247,21.1247,20.3667,20.5108,25000.0],["2011-07-01",20.611,21.0683,20.4857,20.8929,22200.0],["2011-07-05",20.7739,20.9869,20.6611,20.9618,19300.0],["2011-07-06",20.8804,21.2249,20.8428,21.1748,23700.0],["2011-07-07",21.2249,21.2688,21.0433,21.2437,35900.0],["2011-07-08",21.0057,21.2312,20.9242,21.1498,78900.0],["2011-07-11",20.8428,21.0558,20.6361,20.6799,31700.0],["2011-07-12",20.6924,21.0809,20.6736,20.824,20800.0],["2011-07-13",20.705,21.1059,20.705,20.9994,15700.0],["2011-07-14",21.0433,21.0433,20.5233,20.5671,9500.0],["2011-07-15",20.5859,21.0182,20.5859,20.8177,20700.0],["2011-07-18",20.8052,20.8052,20.1161,20.1913,16300.0],["2011-07-19",20.2978,20.5296,20.2978,20.4544,24400.0],["2011-07-20",20.1224,20.73,20.0159,20.492,9700.0],["2011-07-21",20.5609,21.2625,20.5546,21.1623,28500.0],["2011-07-22",21.1498,21.1498,20.492,20.9117,39400.0],["2011-07-25",20.705,21.0182,20.6173,20.6799,12000.0],["2011-07-26",20.7676,20.9054,20.6361,20.7989,12800.0],["2011-07-27",20.7238,20.7238,20.2226,20.3228,27600.0],["2011-07-28",20.3291,20.7864,20.279,20.5421,12000.0],["2011-07-29",20.3667,20.9806,20.3667,20.73,12900.0],["2011-08-01",20.9493,21.0871,20.4732,20.8553,34200.0],["2011-08-02",20.6736,21.1372,20.3228,20.3228,19000.0],["2011-08-03",20.4732,20.9744,20.2915,20.7801,15600.0],["2011-08-04",20.5734,20.9242,20.2915,20.3291,29300.0],["2011-08-05",20.5922,20.6549,20.1098,20.2414,23600.0],["2011-08-08",19.8843,20.2539,17.5726,17.9485,68700.0],["2011-08-09",18.6313,21.2688,18.0237,20.2163,62400.0],["2011-08-10",19.2829,19.7966,17.5726,18.0988,31100.0],["2011-08-11",18.2492,19.3017,18.2492,19.0323,40800.0],["2011-08-12",19.0448,19.2453,18.362,18.4497,19600.0],["2011-08-15",18.5436,18.9446,18.4622,18.9446,19300.0],["2011-08-16",18.6877,18.788,18.3118,18.5624,26900.0],["2011-08-17",18.7316,19.0323,18.481,18.6564,16100.0],["2011-08-18",18.481,18.481,17.7731,17.9172,58200.0],["2011-08-19",17.8545,18.3244,17.4473,17.5663,35600.0],["2011-08-22",18.0613,18.0613,17.4536,17.6165,29100.0],["2011-08-23",17.6165,18.6251,17.6039,18.5374,28100.0],["2011-08-24",18.4309,18.9947,18.2304,18.9321,21600.0],["2011-08-25",19.0949,19.3267,18.0299,18.1928,42500.0],["2011-08-26",18.1051,18.8819,17.8545,18.4622,30100.0],["2011-08-29",18.7316,19.64,18.6313,19.4959,61700.0],["2011-08-30",19.1638,19.4708,18.8506,19.2578,46900.0],["2011-08-31",19.4082,19.5272,18.9383,19.3581,39400.0],["2011-09-01",19.2703,19.3079,18.2993,18.4998,52000.0],["2011-09-02",18.1928,18.3933,17.5475,17.5663,41700.0],["2011-09-06",17.3784,17.5413,17.0589,17.4473,24100.0],["2011-09-07",17.7042,18.2743,17.6353,18.1302,44600.0],["2011-09-08",18.0111,18.0613,17.4724,17.6415,24500.0],["2011-09-09",17.4724,17.6666,16.9461,17.0839,34600.0],["2011-09-12",16.8334,17.4285,16.6016,17.3095,27100.0],["2011-09-13",17.4285,17.8044,17.2531,17.5726,32400.0],["2011-09-14",17.7355,18.1364,17.4285,17.9673,24000.0],["2011-09-15",18.1678,18.2868,17.7731,18.2743,30400.0],["2011-09-16",18.1677,18.2429,17.9234,18.0111,46400.0],["2011-09-19",17.6979,17.8545,17.5538,17.6728,32200.0],["2011-09-20",17.7793,17.9861,17.3972,17.416,38700.0],["2011-09-21",17.4222,17.5977,16.6705,16.683,72200.0],["2011-09-22",16.3197,17.2092,16.3197,16.9587,59200.0],["2011-09-23",16.9775,17.3032,16.9775,17.1278,20100.0],["2011-09-26",17.2594,17.7731,17.0589,17.6979,15900.0],["2011-09-27",17.8921,18.2743,17.5601,17.8482,37800.0],["2011-09-28",17.8796,17.9422,16.8396,16.9148,31400.0],["2011-09-29",17.3345,17.6603,17.0025,17.6165,29200.0],["2011-09-30",17.2844,17.8169,17.1779,17.2343,29800.0],["2011-10-03",17.084,17.6979,16.4387,16.5828,54100.0],["2011-10-04",16.5702,18.0675,16.5702,18.0675,62200.0],["2011-10-05",18.0049,18.6376,17.5789,18.575,50400.0],["2011-10-06",18.4559,18.9195,18.2429,18.8945,32500.0],["2011-10-07",18.8757,18.8757,17.8545,17.9297,39600.0],["2011-10-10",18.2555,18.7817,18.0425,18.7441,30100.0],["2011-10-11",18.5812,18.9884,18.2116,18.8443,34300.0],["2011-10-12",18.9759,19.3581,18.7378,19.214,40600.0],["2011-10-13",19.026,19.2328,18.7441,19.1576,30700.0],["2011-10-14",19.2578,19.665,18.9571,19.6086,26800.0],["2011-10-17",19.4771,19.4771,18.9634,19.001,25300.0],["2011-10-18",19.1952,19.9156,18.9571,19.7966,40500.0],["2011-10-19",19.7465,19.7778,19.2578,19.3518,16200.0],["2011-10-20",19.3581,19.9595,18.9822,19.8467,16700.0],["2011-10-21",20.0409,20.1662,19.64,20.0973,38400.0],["2011-10-24",20.1286,20.3604,19.9094,20.3542,37900.0],["2011-10-25",20.185,20.185,19.3518,19.3518,50000.0],["2011-10-26",19.8404,20.3792,19.427,20.2852,37600.0],["2011-10-27",20.5985,21.2187,20.2852,20.8929,103600.0],["2011-10-28",20.7551,21.1435,20.73,20.9869,41800.0],["2011-10-31",20.5546,20.9869,20.1098,20.5859,32500.0],["2011-11-01",20.091,20.6047,19.3017,19.4458,38300.0],["2011-11-02",19.7778,20.5671,19.7778,20.4857,24700.0],["2011-11-03",20.7112,21.1435,19.9908,21.0997,38000.0],["2011-11-04",20.8929,21.0495,20.492,20.9618,25300.0],["2011-11-07",20.7363,21.2312,20.492,21.0809,30300.0],["2011-11-08",21.2375,21.3001,20.8303,21.1874,28900.0],["2011-11-09",20.7238,20.9556,20.2038,20.3228,49900.0],["2011-11-10",20.6987,21.0182,20.3604,20.7927,28900.0],["2011-11-11",20.943,21.2437,20.943,21.2187,24000.0],["2011-11-14",21.1936,21.1936,20.5421,20.8804,40500.0],["2011-11-15",20.6736,21.5444,20.6611,21.4442,43200.0],["2011-11-16",21.1247,21.4818,20.6924,20.7676,38900.0],["2011-11-17",20.7426,21.0621,20.4544,20.5045,22700.0],["2011-11-18",20.4481,20.918,20.3354,20.8177,16700.0],["2011-11-21",20.3667,20.7363,20.2414,20.2602,20400.0],["2011-11-22",20.2414,20.5609,19.759,19.9156,32900.0],["2011-11-23",19.8968,19.8968,18.8819,18.8945,29300.0],["2011-11-25",18.9258,19.2954,18.5875,18.5938,23800.0],["2011-11-28",19.2766,19.9031,18.9258,19.0636,44700.0],["2011-11-29",19.1263,19.2265,18.8005,19.0699,23600.0],["2011-11-30",19.8091,20.8679,19.8028,20.8553,79900.0],["2011-12-01",20.5922,20.9681,20.2852,20.5671,43400.0],["2011-12-02",20.9242,20.9869,20.5922,20.8052,13400.0],["2011-12-05",21.1184,21.2375,20.7676,21.0809,45200.0],["2011-12-06",21.0558,21.5257,20.8491,21.2187,18500.0],["2011-12-07",21.1498,21.4567,20.705,21.3502,25200.0],["2011-12-08",20.943,21.1122,20.2602,20.2727,26700.0],["2011-12-09",20.4606,21.3189,20.3604,21.1184,39900.0],["2011-12-12",21.0057,21.0057,20.2038,20.492,22700.0],["2011-12-13",20.7399,20.8924,20.0852,20.1869,26400.0],["2011-12-14",20.0661,20.8225,20.0661,20.8098,32900.0],["2011-12-15",21.0195,21.1848,20.6509,21.1784,14500.0],["2011-12-16",21.1339,21.5534,20.6763,20.7208,71600.0],["2011-12-19",20.9687,20.9687,20.136,20.2949,25000.0],["2011-12-20",20.6954,21.3628,20.6954,21.2801,30800.0],["2011-12-21",21.1594,21.706,20.975,21.5344,22200.0],["2011-12-22",21.6106,21.6551,21.4009,21.4899,14300.0],["2011-12-23",21.5153,21.5979,21.3691,21.4962,11200.0],["2011-12-27",21.4708,21.5979,21.3628,21.439,7600.0],["2011-12-28",21.4962,21.4962,20.8543,20.9178,16100.0],["2011-12-29",21.0322,21.42,21.0322,21.3945,11300.0],["2011-12-30",21.3564,21.4072,21.0704,21.153,15800.0],["2012-01-03",21.6043,21.8712,21.4263,21.7886,17300.0],["2012-01-04",21.5979,21.7314,21.2992,21.6424,52100.0],["2012-01-05",21.617,22.0238,21.2611,21.8585,36500.0],["2012-01-06",21.8585,21.8585,21.5089,21.5153,27900.0],["2012-01-09",21.6424,21.7251,21.439,21.5789,25800.0],["2012-01-10",21.9284,22.081,21.6424,21.8013,24700.0],["2012-01-11",21.7823,21.8204,21.4899,21.7568,23000.0],["2012-01-12",21.8522,22.0238,21.4772,22.0174,23000.0],["2012-01-13",21.6043,21.8267,21.5089,21.6869,22000.0],["2012-01-17",21.8395,21.8585,21.2928,21.4835,19000.0],["2012-01-18",21.5598,21.8839,21.3246,21.8267,23900.0],["2012-01-19",21.8204,22.0111,21.2611,21.3882,37100.0],["2012-01-20",21.3119,21.7695,21.3119,21.7695,10600.0],["2012-01-23",21.7759,21.8649,21.4772,21.7314,18300.0],["2012-01-24",21.6742,22.0047,21.5407,21.6933,35200.0],["2012-01-25",21.6933,21.8776,21.4835,21.7187,27300.0],["2012-01-26",21.8077,21.8522,21.1975,21.3628,27000.0],["2012-01-27",21.3055,21.5153,21.0386,21.4835,20200.0],["2012-01-30",21.2356,22.2462,20.8988,22.1128,59600.0],["2012-01-31",22.2462,22.3797,21.1085,22.259,48900.0],["2012-02-01",22.2463,22.8819,22.0937,22.8247,44500.0],["2012-02-02",22.7802,23.0598,22.634,22.9581,31300.0],["2012-02-03",23.4603,23.7081,23.1742,23.4158,34500.0],["2012-02-06",23.1742,23.1742,22.5386,22.634,13500.0],["2012-02-07",22.545,22.7865,22.3035,22.3098,13000.0],["2012-02-08",22.3416,22.6594,22.1509,22.4115,11500.0],["2012-02-09",22.1509,22.3352,21.9539,22.0683,9200.0],["2012-02-10",21.7632,22.0174,21.5153,21.5598,12300.0],["2012-02-13",21.8649,21.8967,21.617,21.8204,13100.0],["2012-02-14",21.6933,21.8204,21.331,21.5089,39900.0],["2012-02-15",21.6424,21.6424,20.975,21.1149,19200.0],["2012-02-16",21.153,21.5661,21.153,21.4327,36000.0],["2012-02-17",21.5217,21.5916,21.3246,21.3818,16500.0],["2012-02-21",21.3691,21.4009,21.0894,21.2039,12400.0],["2012-02-22",21.2293,21.2483,20.7844,20.8225,28800.0],["2012-02-23",20.9623,21.528,20.8352,21.5089,13900.0],["2012-02-24",21.4454,21.4454,21.1911,21.1911,6500.0],["2012-02-27",20.9433,21.3818,20.5555,21.1466,25400.0],["2012-02-28",21.2229,21.2229,20.6445,20.7144,51700.0],["2012-02-29",20.7208,21.0322,20.2441,20.3331,48200.0],["2012-03-01",20.4348,20.6699,20.1615,20.1615,21000.0],["2012-03-02",20.2314,20.2314,19.5004,19.5831,28100.0],["2012-03-05",19.5767,19.8119,19.5131,19.7165,26400.0],["2012-03-06",19.4877,19.6657,19.2271,19.2652,33800.0],["2012-03-07",19.3225,19.6784,19.2907,19.5703,17000.0],["2012-03-08",19.6403,19.8309,19.297,19.8182,16800.0],["2012-03-09",19.85,20.6254,19.761,20.1869,33600.0],["2012-03-12",20.2695,20.3839,20.136,20.2695,8300.0],["2012-03-13",20.5301,21.0577,20.2886,21.045,18600.0],["2012-03-14",20.9369,21.0259,20.3966,20.4602,21800.0],["2012-03-15",20.5619,20.6763,20.3585,20.5492,16200.0],["2012-03-16",20.5428,20.7844,20.4221,20.7208,34200.0],["2012-03-19",20.6827,21.2039,20.4856,21.0958,14600.0],["2012-03-20",20.9178,21.0513,20.3903,20.4475,21200.0],["2012-03-21",20.6064,20.6254,20.403,20.4348,10400.0],["2012-03-22",20.2568,20.3458,19.8309,19.85,25000.0],["2012-03-23",19.9072,20.0788,19.6466,19.9263,36500.0],["2012-03-26",20.136,20.6636,20.1106,20.511,31400.0],["2012-03-27",20.5428,20.8606,20.4221,20.4856,10600.0],["2012-03-28",20.5619,20.867,20.3966,20.6763,12700.0],["2012-03-29",20.5873,20.5873,19.9898,20.3204,23100.0],["2012-03-30",20.5492,20.5555,20.1805,20.1805,17500.0],["2012-04-02",20.117,20.5682,20.117,20.4856,17000.0],["2012-04-03",20.3204,20.4538,20.028,20.0852,24200.0],["2012-04-04",20.0216,20.0343,19.7737,19.8309,26900.0],["2012-04-05",19.8246,19.8373,19.5386,19.6911,12400.0],["2012-04-09",19.3542,19.5576,18.9919,19.0809,38500.0],["2012-04-10",19.1191,19.3479,18.8521,18.9729,34600.0],["2012-04-11",19.0873,19.3225,19.0746,19.2589,26300.0],["2012-04-12",19.208,19.8309,19.208,19.6275,21200.0],["2012-04-13",19.5767,19.6848,19.1063,19.1191,31400.0],["2012-04-16",19.1953,19.9326,19.1953,19.475,32100.0],["2012-04-17",19.672,20.0979,19.5958,19.8564,23100.0],["2012-04-18",19.653,19.7165,19.3352,19.4623,21600.0],["2012-04-19",19.5322,19.6148,19.1953,19.208,18200.0],["2012-04-20",19.9326,19.939,19.2843,19.7356,33100.0],["2012-04-23",19.3542,19.5258,19.1,19.3097,24600.0],["2012-04-24",19.2716,19.7356,19.2716,19.5322,21900.0],["2012-04-25",19.7928,19.9771,19.5004,19.9072,16900.0],["2012-04-26",19.7864,19.8373,19.3669,19.4496,12200.0],["2012-04-27",19.4432,19.6339,18.9538,19.5894,63700.0],["2012-04-30",19.5004,19.5004,19.011,19.0682,27000.0],["2012-05-01",19.0809,19.5258,19.0555,19.0618,46000.0],["2012-05-02",19.0682,19.1572,18.8458,19.011,52400.0],["2012-05-03",18.9983,19.5004,18.9983,19.1636,50000.0],["2012-05-04",19.0364,19.0619,18.7885,18.8585,22500.0],["2012-05-07",18.7504,19.3034,18.7504,19.0809,15000.0],["2012-05-08",19.0047,19.3415,19.0047,19.1636,21700.0],["2012-05-09",18.9729,19.0364,18.7186,18.8076,43000.0],["2012-05-10",18.9856,19.0491,18.725,19.0428,57000.0],["2012-05-11",18.9093,19.0555,18.7504,18.8902,21800.0],["2012-05-14",18.6805,18.814,18.5597,18.5724,19400.0],["2012-05-15",18.6678,18.7631,18.5661,18.6042,21000.0],["2012-05-16",18.7822,18.8394,18.369,18.4771,37600.0],["2012-05-17",18.4962,18.4962,18.2356,18.2419,43000.0],["2012-05-18",18.1402,18.4199,17.9305,17.9686,44400.0],["2012-05-21",18.1148,18.2928,17.9051,18.2419,31500.0],["2012-05-22",18.2229,18.5915,17.797,17.9051,37000.0],["2012-05-23",17.8097,18.2419,17.6127,18.1847,50000.0],["2012-05-24",18.2737,18.5534,17.9686,18.5343,36100.0],["2012-05-25",18.4771,18.5025,18.0131,18.1847,14100.0],["2012-05-29",18.4835,18.5661,17.9241,18.0576,26700.0],["2012-05-30",17.8161,17.9432,17.6635,17.6699,33700.0],["2012-05-31",17.5936,17.9623,17.4792,17.8288,95100.0],["2012-06-01",17.4665,17.7652,17.2059,17.2186,33300.0],["2012-06-04",17.2694,17.6953,17.2377,17.4601,32300.0],["2012-06-05",17.3267,17.8351,17.3267,17.6063,33600.0],["2012-06-06",17.6063,18.1784,17.4792,18.1339,31000.0],["2012-06-07",18.4326,18.4326,17.8987,17.9877,35200.0],["2012-06-08",17.9114,18.1466,17.8034,18.0258,24900.0],["2012-06-11",18.261,18.2801,17.9813,18.0385,59000.0],["2012-06-12",18.0957,18.439,17.975,18.3563,19500.0],["2012-06-13",18.3499,18.4597,17.9234,17.9816,25700.0],["2012-06-14",18.0527,18.2594,17.7813,17.9945,26900.0],["2012-06-15",17.9557,18.2788,17.9493,18.0656,46700.0],["2012-06-18",17.9493,18.2465,17.9493,18.0268,27900.0],["2012-06-19",18.072,18.5049,18.0591,18.3176,35600.0],["2012-06-20",18.3176,18.6083,18.2206,18.5179,20300.0],["2012-06-21",18.5566,18.6923,18.1043,18.169,49600.0],["2012-06-22",18.3305,18.5566,18.2594,18.4274,55400.0],["2012-06-25",18.169,18.2077,17.8717,17.9105,22400.0],["2012-06-26",17.9299,18.1237,17.7684,17.9687,17600.0],["2012-06-27",18.0462,18.6277,18.0139,18.5631,23800.0],["2012-06-28",18.4726,18.6729,18.1043,18.3499,22400.0],["2012-06-29",18.8345,18.8345,18.6019,18.7375,21100.0],["2012-07-02",18.9055,19.1188,18.2853,19.0994,25400.0],["2012-07-03",19.1317,19.584,19.0218,19.4741,22000.0],["2012-07-05",19.3643,19.4031,19.0218,19.2997,22900.0],["2012-07-06",19.0671,19.2932,19.0671,19.2092,17300.0],["2012-07-09",19.1511,19.1511,18.8086,18.9831,8300.0],["2012-07-10",19.1511,19.2932,18.8926,19.0671,13200.0],["2012-07-11",19.0541,19.4031,18.9572,19.2738,44700.0],["2012-07-12",19.1252,19.4935,18.9572,19.403,13600.0],["2012-07-13",19.416,19.9006,19.416,19.6292,67900.0],["2012-07-16",19.4741,19.655,19.3966,19.3966,3700.0],["2012-07-17",19.4741,19.5775,18.9701,19.1446,48200.0],["2012-07-18",19.0735,19.5129,19.0218,19.1834,15900.0],["2012-07-19",19.0412,19.1834,18.8797,18.8991,10400.0],["2012-07-20",18.6729,19.1834,18.4791,18.828,51200.0],["2012-07-23",18.5889,19.0606,18.4533,18.7375,40500.0],["2012-07-24",18.7569,18.9766,18.5372,18.5372,6900.0],["2012-07-25",18.7117,18.7957,18.0979,18.3563,30100.0],["2012-07-26",18.3046,18.8215,18.2271,18.2529,30800.0],["2012-07-27",18.3951,18.9378,18.2529,18.828,43700.0],["2012-07-30",18.7828,18.996,18.7828,18.8797,5900.0],["2012-07-31",18.8668,19.3772,18.8668,19.1575,44400.0],["2012-08-01",19.2932,19.3449,18.5049,18.5049,30000.0],["2012-08-02",18.3563,18.9831,18.3563,18.7828,29500.0],["2012-08-03",19.1188,19.3837,18.828,19.3449,50300.0],["2012-08-06",19.4095,19.5517,19.3061,19.3191,15800.0],["2012-08-07",19.4418,19.655,19.2544,19.4612,55600.0],["2012-08-08",19.3966,19.571,19.2027,19.5258,8600.0],["2012-08-09",19.5517,19.5517,19.2738,19.4547,10700.0],["2012-08-10",19.4289,19.4612,19.2092,19.2609,4200.0],["2012-08-13",19.2609,19.4612,18.8022,19.3966,26500.0],["2012-08-14",19.5775,19.5969,19.3578,19.5064,53800.0],["2012-08-15",19.4741,19.5775,19.332,19.571,8000.0],["2012-08-16",19.5064,19.7713,19.2415,19.7003,13800.0],["2012-08-17",19.6357,20.0427,19.6098,20.0298,14900.0],["2012-08-20",19.9199,20.1655,19.655,20.075,14300.0],["2012-08-21",20.1913,20.6759,19.8683,20.0362,26100.0],["2012-08-22",20.0621,20.0621,19.5646,19.5969,35700.0],["2012-08-23",19.6292,19.8812,19.3707,19.4289,48900.0],["2012-08-24",19.4741,19.655,19.3255,19.6033,7700.0],["2012-08-27",19.6163,20.1202,19.4354,19.8166,23000.0],["2012-08-28",19.5581,20.1719,19.5581,19.9975,12700.0],["2012-08-29",20.0298,20.0298,19.668,19.9522,40100.0],["2012-08-30",19.8101,19.8101,19.6163,19.6163,3400.0],["2012-08-31",19.836,20.0298,19.4612,19.6873,31300.0],["2012-09-04",19.4806,19.9975,19.4483,19.9329,22900.0],["2012-09-05",20.0104,20.0104,19.668,19.9458,19900.0],["2012-09-06",20.0233,20.4368,19.9652,20.3012,55900.0],["2012-09-07",20.4433,20.5015,19.991,20.0815,24800.0],["2012-09-10",20.1655,20.1655,20.0362,20.0492,6800.0],["2012-09-11",20.0169,20.2882,19.9264,20.2107,32300.0],["2012-09-12",20.1913,20.3335,20.1267,20.3205,8100.0],["2012-09-13",20.2559,20.8827,20.075,20.7276,29900.0],["2012-09-14",20.7082,20.9925,20.6048,20.6436,36700.0],["2012-09-17",20.5984,20.8181,20.0298,20.4239,10200.0],["2012-09-18",20.4562,20.7599,20.1526,20.6113,61200.0],["2012-09-19",20.7276,20.8697,20.5855,20.6759,11600.0],["2012-09-20",20.5855,20.6565,20.4498,20.5661,3800.0],["2012-09-21",20.8633,20.999,20.5725,20.8956,47700.0],["2012-09-24",20.8827,21.3414,20.7211,21.2768,28700.0],["2012-09-25",21.322,21.3802,20.8633,20.8633,47500.0],["2012-09-26",20.9925,21.1347,20.3593,20.5402,46600.0],["2012-09-27",20.7018,20.7664,20.4175,20.495,25600.0],["2012-09-28",20.3852,20.5402,20.2365,20.2495,11500.0],["2012-10-01",20.3981,20.5467,20.0298,20.1526,9600.0],["2012-10-02",20.2947,20.495,20.1719,20.4498,17200.0],["2012-10-03",20.5467,20.6888,20.3012,20.3658,23000.0],["2012-10-04",20.3981,20.7211,20.243,20.6824,22700.0],["2012-10-05",20.7857,20.9344,20.5144,20.7922,25000.0],["2012-10-08",20.8504,20.9214,20.5531,20.7405,37400.0],["2012-10-09",20.6759,20.7405,20.1719,20.2818,15400.0],["2012-10-10",20.3012,20.6178,20.3012,20.4692,7100.0],["2012-10-11",20.6307,20.9796,20.3399,20.6371,17200.0],["2012-10-12",20.3852,20.831,20.1784,20.2172,41200.0],["2012-10-15",20.2172,20.5338,19.739,19.9264,50800.0],["2012-10-16",20.0104,20.1461,19.8876,19.9393,37300.0],["2012-10-17",19.9199,20.1073,19.8166,19.9458,16600.0],["2012-10-18",19.9846,20.159,19.3837,19.4677,15100.0],["2012-10-19",19.2867,19.5969,19.08,19.2092,30300.0],["2012-10-22",19.2221,19.487,19.2221,19.3514,8800.0],["2012-10-23",19.2092,19.584,19.1317,19.4483,31200.0],["2012-10-24",19.571,19.571,19.3384,19.4935,6400.0],["2012-10-25",19.6098,19.7584,19.5775,19.7067,4600.0],["2012-10-26",19.739,19.8489,19.3384,19.7132,34500.0],["2012-10-31",19.7713,19.9264,19.1704,19.7649,12200.0],["2012-11-01",19.8424,20.0427,19.5129,19.7584,28100.0],["2012-11-02",19.8618,19.8618,19.3191,19.4354,21600.0],["2012-11-05",19.3837,19.4483,19.1898,19.2157,21400.0],["2012-11-06",19.3126,19.4935,19.1446,19.4224,12900.0],["2012-11-07",19.1704,19.2609,18.5566,18.6212,25200.0],["2012-11-08",18.6342,18.8797,18.4985,18.5049,18900.0],["2012-11-09",18.4209,18.7375,18.3886,18.5049,24500.0],["2012-11-12",18.5114,18.7182,18.3951,18.492,14100.0],["2012-11-13",18.5631,18.8151,18.2206,18.3693,43200.0],["2012-11-14",18.4662,18.5243,18.0914,18.1367,23400.0],["2012-11-15",18.1431,18.7634,18.0979,18.3369,37200.0],["2012-11-16",18.3499,18.5502,18.3176,18.4339,20200.0],["2012-11-19",18.7375,18.8215,18.492,18.6083,14600.0],["2012-11-20",18.5372,18.8603,18.4791,18.5372,5700.0],["2012-11-21",18.6342,18.6535,18.5437,18.5437,3100.0],["2012-11-23",18.5566,18.5695,18.2336,18.5631,28600.0],["2012-11-26",18.5437,18.744,18.4016,18.6988,14600.0],["2012-11-27",18.7375,18.8086,18.5502,18.5631,10100.0],["2012-11-28",18.5437,18.576,18.3111,18.4468,20600.0],["2012-11-29",18.5114,18.7957,18.4468,18.7311,27000.0],["2012-11-30",18.8086,19.4612,18.7569,19.3837,77800.0],["2012-12-03",19.4547,19.7972,18.9831,19.1704,24200.0],["2012-12-04",19.08,19.4677,18.9572,19.2544,37700.0],["2012-12-05",19.3643,19.5064,19.0606,19.1769,21500.0],["2012-12-06",19.1252,19.2867,18.912,19.1058,18300.0],["2012-12-07",19.2157,19.4289,19.0412,19.2932,10900.0],["2012-12-10",19.2674,19.3966,18.8991,19.1187,30000.0],["2012-12-11",19.2997,19.3514,19.0541,19.2286,27300.0],["2012-12-12",19.2549,19.3534,19.0841,19.1564,8400.0],["2012-12-13",19.1235,19.222,19.0447,19.1301,16800.0],["2012-12-14",19.0513,19.3468,19.0513,19.071,43200.0],["2012-12-17",19.1432,20.0758,19.1432,19.8722,51000.0],["2012-12-18",19.9707,20.634,19.9707,20.5026,57300.0],["2012-12-19",20.5749,20.5749,20.0298,20.1414,15000.0],["2012-12-20",20.102,20.4172,20.102,20.3581,18600.0],["2012-12-21",20.345,20.345,19.7408,20.0889,76500.0],["2012-12-24",19.5044,20.437,19.4519,20.0101,31000.0],["2012-12-26",20.1152,20.1808,19.4716,19.8196,36900.0],["2012-12-27",19.8984,20.0758,19.3534,19.7737,22700.0],["2012-12-28",19.7408,19.951,19.3665,19.511,28400.0],["2012-12-31",19.5898,19.9772,19.4256,19.859,32900.0],["2013-01-02",20.4041,20.5552,19.8328,20.4632,44400.0],["2013-01-03",20.5552,20.634,20.1349,20.5355,16800.0],["2013-01-04",20.6602,20.6602,20.2662,20.3778,30100.0],["2013-01-07",20.3384,20.3844,19.7934,19.8656,14200.0],["2013-01-08",19.7605,19.7737,19.5504,19.6489,20500.0],["2013-01-09",19.7408,19.859,19.5175,19.6949,13700.0],["2013-01-10",19.7934,19.8984,19.5635,19.8196,17600.0],["2013-01-11",19.8525,19.9641,19.7014,19.8328,10900.0],["2013-01-14",19.8262,19.8262,19.5241,19.5964,29800.0],["2013-01-15",19.5438,19.708,19.314,19.6489,24700.0],["2013-01-16",19.6489,19.6489,19.4519,19.465,9000.0],["2013-01-17",19.5504,19.5504,19.2746,19.3796,25500.0],["2013-01-18",19.4584,19.557,19.2811,19.3665,45900.0],["2013-01-22",19.4256,19.5635,19.2614,19.4781,60100.0],["2013-01-23",19.4059,19.5767,19.2023,19.3205,17700.0],["2013-01-24",19.4059,19.4125,19.0907,19.3599,40900.0],["2013-01-25",19.4913,19.4913,19.0513,19.2023,36200.0],["2013-01-28",19.2877,19.4913,19.0316,19.3993,54500.0],["2013-01-29",19.3599,19.6423,19.2155,19.4387,42600.0],["2013-01-30",19.4453,19.8787,19.1761,19.2483,21600.0],["2013-01-31",19.2089,19.9838,19.2023,19.8131,55500.0],["2013-02-01",20.0232,20.0823,19.4584,19.9838,39300.0],["2013-02-04",19.8722,19.905,19.5175,19.5438,16800.0],["2013-02-05",19.708,20.3187,19.7014,20.0626,31900.0],["2013-02-06",19.8984,19.9707,19.7014,19.7868,10000.0],["2013-02-07",19.8393,20.0232,19.3928,19.5964,11400.0],["2013-02-08",19.5964,19.8459,19.4913,19.6817,10900.0],["2013-02-11",19.7343,19.9247,19.511,19.859,13700.0],["2013-02-12",19.8393,19.9838,19.6752,19.8984,12000.0],["2013-02-13",19.9838,19.9838,19.3074,19.6095,23800.0],["2013-02-14",19.5307,19.7605,19.4716,19.7277,18000.0],["2013-02-15",19.8656,19.8656,19.557,19.6555,27300.0],["2013-02-19",19.7277,20.1217,19.6292,19.9181,25600.0],["2013-02-20",19.9838,20.2202,19.7014,19.754,39200.0],["2013-02-21",19.8131,20.1546,19.7014,19.7474,36000.0],["2013-02-22",19.8984,20.0561,19.7211,19.9904,20900.0],["2013-02-25",20.1152,20.2399,19.5964,19.6226,28300.0],["2013-02-26",19.7737,20.0035,19.7474,19.8919,10900.0],["2013-02-27",19.9313,20.2399,19.9313,20.0364,27300.0],["2013-02-28",20.0035,20.3516,19.8787,20.194,21800.0],["2013-03-01",19.9904,20.3844,19.9313,20.2596,9000.0],["2013-03-04",20.2728,20.4961,20.102,20.3581,32800.0],["2013-03-05",20.5026,20.6799,20.2399,20.6602,26400.0],["2013-03-06",20.6537,20.9164,20.5355,20.8244,15400.0],["2013-03-07",20.7128,20.9426,20.4961,20.8178,21900.0],["2013-03-08",20.9689,20.9689,20.5946,20.6734,35800.0],["2013-03-11",20.6734,20.877,20.5749,20.7259,10000.0],["2013-03-12",20.6734,20.6734,20.3581,20.6274,47900.0],["2013-03-13",20.3319,20.7784,20.3319,20.7193,9100.0],["2013-03-14",20.7193,20.7916,20.6471,20.7784,12600.0],["2013-03-15",20.8244,20.9164,20.391,20.8178,48500.0],["2013-03-18",20.542,20.8835,20.542,20.8638,12300.0],["2013-03-19",20.9164,20.9623,20.5617,20.8178,7600.0],["2013-03-20",20.9032,20.9032,20.6931,20.8375,5500.0],["2013-03-21",20.7522,20.8113,20.5289,20.7062,17100.0],["2013-03-22",20.8441,20.9229,20.739,20.8769,17200.0],["2013-03-25",20.9295,20.982,20.831,20.9492,10700.0],["2013-03-26",20.982,20.9952,20.8047,20.9952,9700.0],["2013-03-27",20.9098,21.0149,20.739,20.9426,16500.0],["2013-03-28",20.9952,20.9952,20.6799,20.6799,18800.0],["2013-04-01",20.7325,20.7325,20.0692,20.3516,30300.0],["2013-04-02",20.4895,20.7325,20.2137,20.2531,16200.0],["2013-04-03",20.345,20.5026,19.8262,19.9576,11600.0],["2013-04-04",20.0429,20.0429,19.8262,19.905,17200.0],["2013-04-05",19.6292,19.9575,19.5044,19.8328,11300.0],["2013-04-08",19.9444,20.0889,19.708,20.0626,8100.0],["2013-04-09",20.0298,20.0298,19.7802,19.7802,11400.0],["2013-04-10",19.8656,20.0298,19.7343,20.0232,29300.0],["2013-04-11",19.9904,20.0298,19.8393,20.0101,19400.0],["2013-04-12",19.9707,20.0232,19.7671,19.8656,24300.0],["2013-04-15",19.7605,19.7605,18.9199,19.0578,25300.0],["2013-04-16",19.2877,19.5964,19.2089,19.3402,40200.0],["2013-04-17",19.2286,19.3862,18.7886,19.2549,37700.0],["2013-04-18",19.3271,19.6029,19.2155,19.5438,16300.0],["2013-04-19",19.4978,19.9707,19.3731,19.8984,15300.0],["2013-04-22",20.1283,20.1283,19.5044,19.557,6600.0],["2013-04-23",19.7671,19.9575,19.6358,19.9444,6500.0],["2013-04-24",19.8656,19.8656,19.6095,19.7934,5600.0],["2013-04-25",19.7868,20.0495,19.6358,19.7277,5900.0],["2013-04-26",19.6555,19.6555,19.4847,19.5044,13300.0],["2013-04-29",19.5176,20.0889,19.5176,20.0364,15000.0],["2013-04-30",20.0955,20.3384,20.0364,20.2859,18300.0],["2013-05-01",20.2202,20.2202,19.3074,19.3796,51200.0],["2013-05-02",19.511,20.0429,19.5044,19.6029,15000.0],["2013-05-03",19.7999,20.2399,19.7999,20.0626,28200.0],["2013-05-06",20.0495,20.345,20.0429,20.2137,6500.0],["2013-05-07",19.7737,20.3581,19.7737,20.3581,15600.0],["2013-05-08",20.2531,20.4698,20.2531,20.3975,10700.0],["2013-05-09",20.3056,20.3384,19.9444,20.1152,21300.0],["2013-05-10",20.0823,20.0823,19.8656,19.9116,4700.0],["2013-05-13",19.8787,19.8787,19.6883,19.7999,5500.0],["2013-05-14",19.6949,20.1743,19.5373,20.148,15700.0],["2013-05-15",20.0298,20.2005,19.7343,20.1743,9500.0],["2013-05-16",20.2465,20.3384,20.1217,20.148,3500.0],["2013-05-17",20.2596,20.5092,20.2399,20.3975,18900.0],["2013-05-20",20.3319,20.8178,20.3319,20.7128,12600.0],["2013-05-21",20.5158,20.7587,20.3581,20.4567,12800.0],["2013-05-22",20.4304,20.8244,19.859,19.905,12400.0],["2013-05-23",19.7934,20.0692,19.5175,20.0495,8900.0],["2013-05-24",19.9904,20.194,19.754,20.1874,10400.0],["2013-05-28",20.3581,20.6996,20.2925,20.4501,11000.0],["2013-05-29",20.1808,20.542,20.1808,20.2728,8700.0],["2013-05-30",20.3713,20.3713,20.1808,20.345,3100.0],["2013-05-31",20.1677,20.5092,20.0889,20.194,24900.0],["2013-06-03",20.2334,20.7719,20.148,20.542,61900.0],["2013-06-04",20.5814,20.7193,20.0298,20.3122,30600.0],["2013-06-05",20.2925,20.3384,20.0364,20.1217,7800.0],["2013-06-06",20.1546,20.2925,19.9969,20.2728,13200.0],["2013-06-07",20.3384,20.5289,20.0561,20.4764,17700.0],["2013-06-10",20.4566,20.6405,20.2793,20.4041,4500.0],["2013-06-11",20.2137,20.4435,20.1677,20.2071,8200.0],["2013-06-12",20.4139,20.6007,20.1137,20.1337,18600.0],["2013-06-13",20.1471,20.6474,20.0937,20.6474,23200.0],["2013-06-14",20.554,20.554,19.9603,19.9603,15200.0],["2013-06-17",20.2071,20.2871,19.8602,20.2071,37800.0],["2013-06-18",20.2405,20.614,20.0203,20.4673,24200.0],["2013-06-19",20.4072,20.8142,20.1671,20.1737,22000.0],["2013-06-20",20.0136,20.1337,19.7535,19.8802,42500.0],["2013-06-21",19.9736,20.3806,19.8602,20.3539,56900.0],["2013-06-24",20.0937,20.4139,20.0803,20.2671,20600.0],["2013-06-25",20.2738,20.7408,20.1938,20.5874,29500.0],["2013-06-26",20.8142,20.8409,20.3205,20.4273,26300.0],["2013-06-27",20.614,20.6808,20.2805,20.6541,30800.0],["2013-06-28",20.6541,20.981,20.5006,20.6741,79300.0],["2013-07-01",20.7275,21.0477,20.5473,20.9142,33800.0],["2013-07-02",20.8542,21.1744,20.7408,20.9476,39800.0],["2013-07-03",21.0143,21.2745,20.8742,21.1678,27100.0],["2013-07-05",21.2812,21.8482,21.1944,21.8282,35100.0],["2013-07-08",21.7682,21.8349,21.5347,21.6948,19300.0],["2013-07-09",21.7748,21.9416,21.6147,21.7348,14400.0],["2013-07-10",21.7081,21.9216,21.4746,21.6614,51000.0],["2013-07-11",21.8482,21.9283,21.6347,21.7415,10300.0],["2013-07-12",21.7281,21.9149,21.4279,21.7815,17900.0],["2013-07-15",21.8682,22.4286,21.8682,22.1551,55300.0],["2013-07-16",22.2485,22.2685,21.955,22.1684,27000.0],["2013-07-17",22.2618,22.4019,22.1084,22.2151,17600.0],["2013-07-18",22.3352,22.582,22.1618,22.3819,37000.0],["2013-07-19",22.3752,22.5954,22.2552,22.5487,35800.0],["2013-07-22",22.4486,22.6688,22.3752,22.5354,22000.0],["2013-07-23",22.6688,22.6688,22.2752,22.482,7500.0],["2013-07-24",22.542,22.5554,22.2285,22.5487,14900.0],["2013-07-25",22.5487,22.9757,22.3152,22.8556,30400.0],["2013-07-26",22.6755,22.9556,22.5087,22.7488,38300.0],["2013-07-29",22.7688,22.7688,22.1884,22.3219,17100.0],["2013-07-30",22.2151,22.462,22.0617,22.1351,11100.0],["2013-07-31",22.2818,22.522,22.1084,22.1217,8900.0],["2013-08-01",22.2552,22.4153,21.9683,22.1351,34900.0],["2013-08-02",22.0283,22.1017,21.4813,21.5413,46900.0],["2013-08-05",21.5814,21.8282,21.5747,21.7548,7800.0],["2013-08-06",21.7548,21.9083,21.4813,21.6614,10000.0],["2013-08-07",21.6614,21.6614,21.061,21.1344,14100.0],["2013-08-08",21.2878,21.3212,21.0477,21.2545,5400.0],["2013-08-09",21.2211,21.5614,21.1277,21.1611,11600.0],["2013-08-12",21.041,21.4546,21.041,21.4213,15300.0],["2013-08-13",21.3345,21.468,21.1077,21.3679,7500.0],["2013-08-14",21.3946,21.6347,21.2211,21.3545,23900.0],["2013-08-15",21.2078,21.5347,21.021,21.1611,40700.0],["2013-08-16",21.1544,21.3345,20.8742,21.061,22100.0],["2013-08-19",21.1144,21.1944,20.9009,20.9876,44700.0],["2013-08-20",21.0543,21.3412,20.981,21.3279,19600.0],["2013-08-21",21.2812,21.468,21.021,21.021,19700.0],["2013-08-22",21.0877,21.6147,20.8742,21.3412,20200.0],["2013-08-23",21.3345,21.4213,21.1077,21.2745,13100.0],["2013-08-26",21.3879,21.488,21.0543,21.1477,5500.0],["2013-08-27",20.9209,21.3012,20.1471,20.4072,22700.0],["2013-08-28",20.4739,20.574,20.3338,20.574,12800.0],["2013-08-29",20.4739,20.8008,20.2938,20.6808,13600.0],["2013-08-30",20.6207,20.8609,20.2938,20.2938,17000.0],["2013-09-03",20.574,20.574,20.1804,20.4006,11400.0],["2013-09-04",20.3872,20.6074,20.2471,20.4606,17200.0],["2013-09-05",20.5874,20.8209,20.4406,20.5206,6000.0],["2013-09-06",20.6474,20.6808,20.0537,20.514,13800.0],["2013-09-09",20.6474,20.9076,20.4673,20.9076,9700.0],["2013-09-10",20.9143,21.1477,20.7208,21.0477,17300.0],["2013-09-11",20.9409,21.0877,20.8275,20.8675,7900.0],["2013-09-12",20.7275,20.9409,20.5206,20.7541,17500.0],["2013-09-13",20.8876,20.981,20.6874,20.8609,7700.0],["2013-09-16",21.1411,21.1477,20.8809,21.1344,11200.0],["2013-09-17",21.1611,21.2078,21.0143,21.2078,10900.0],["2013-09-18",21.2745,21.8082,21.2678,21.4613,11600.0],["2013-09-19",21.508,21.508,20.9876,21.0677,23400.0],["2013-09-20",21.0143,21.6347,20.6874,21.3279,63200.0],["2013-09-23",21.2945,21.2945,21.001,21.101,25100.0],["2013-09-24",21.1878,21.7281,20.6941,21.5347,24000.0],["2013-09-25",21.6081,21.8349,21.4546,21.4546,8600.0],["2013-09-26",21.4479,21.4479,20.9143,20.9676,5600.0],["2013-09-27",20.8342,21.0543,20.7942,20.9209,9400.0],["2013-09-30",20.7275,21.1878,20.6674,21.061,34400.0],["2013-10-01",21.1477,21.4146,21.021,21.3212,8900.0],["2013-10-02",21.1611,21.2411,20.6541,20.7341,33900.0],["2013-10-03",20.7608,20.8942,20.3739,20.4139,29000.0],["2013-10-04",20.3672,20.8876,20.3672,20.5807,27800.0],["2013-10-07",20.4139,20.6607,20.3472,20.3739,12800.0],["2013-10-08",20.4339,20.6541,20.0937,20.3272,26200.0],["2013-10-09",20.5073,21.101,20.3872,20.6607,29000.0],["2013-10-10",20.9876,21.101,20.8142,21.0477,19200.0],["2013-10-11",20.9343,21.8682,20.7675,21.8616,14600.0],["2013-10-14",21.8749,22.1084,21.7882,21.8482,18900.0],["2013-10-15",21.8482,21.8482,21.508,21.7281,10600.0],["2013-10-16",21.9416,22.2485,21.8682,22.0017,40100.0],["2013-10-17",21.8349,22.4353,21.8349,22.2351,83900.0],["2013-10-18",22.2485,22.5754,21.8816,22.3752,37500.0],["2013-10-21",22.2952,22.5354,22.1217,22.2285,21000.0],["2013-10-22",22.0617,22.6354,21.9083,22.2952,29800.0],["2013-10-23",22.5821,22.6554,21.6147,22.2018,48900.0],["2013-10-24",22.2952,22.6554,22.035,22.542,29600.0],["2013-10-25",22.6288,22.7355,21.9616,22.6755,37000.0],["2013-10-28",22.6821,22.8956,22.5487,22.8289,24500.0],["2013-10-29",22.9023,22.9023,22.1418,22.5754,41800.0],["2013-10-30",22.7021,23.2825,22.7021,23.1691,39600.0],["2013-10-31",23.1157,23.3492,22.3686,23.0424,52700.0],["2013-11-01",23.0424,23.3492,22.929,22.9823,45400.0],["2013-11-04",23.1291,23.3492,22.7021,23.2625,25500.0],["2013-11-05",23.1958,23.3092,23.0157,23.0691,13900.0],["2013-11-06",23.2225,23.2558,22.9423,23.1291,9300.0],["2013-11-07",22.5887,23.2825,22.5887,22.8089,16700.0],["2013-11-08",22.7889,24.0164,22.7889,23.6695,53100.0],["2013-11-11",23.7362,23.7362,23.1224,23.2292,68000.0],["2013-11-12",23.049,23.2225,22.9023,23.1624,14300.0],["2013-11-13",22.949,23.2759,22.8022,23.1758,13100.0],["2013-11-14",23.2292,23.2358,22.949,23.1291,19200.0],["2013-11-15",23.0557,23.0557,22.6888,22.8756,24200.0],["2013-11-18",22.9156,23.3159,22.6354,22.8289,37000.0],["2013-11-19",22.6554,23.0691,22.6554,22.8956,13700.0],["2013-11-20",22.7021,23.3226,22.7021,22.929,23400.0],["2013-11-21",23.1024,23.3492,22.929,23.3292,38900.0],["2013-11-22",23.2692,23.6294,22.9423,23.6161,29700.0],["2013-11-25",23.7428,23.9296,23.2959,23.7362,26100.0],["2013-11-26",23.8429,24.0164,23.4226,23.9296,12200.0],["2013-11-27",24.0164,24.5567,23.8162,24.3499,23200.0],["2013-11-29",24.5167,24.5167,24.2632,24.49,8400.0],["2013-12-02",24.2565,24.3499,23.9163,23.9963,12300.0],["2013-12-03",24.0764,24.2832,23.7829,23.8763,11600.0],["2013-12-04",23.7362,24.0497,23.2492,23.7762,15300.0],["2013-12-05",23.5494,24.0164,23.5494,23.8496,13000.0],["2013-12-06",24.1498,24.3499,23.6494,24.2498,15100.0],["2013-12-09",24.2032,24.6835,23.9163,24.1965,13600.0],["2013-12-10",24.0764,24.0764,23.5027,23.8362,24600.0],["2013-12-11",23.8029,23.8029,23.2025,23.4426,27400.0],["2013-12-12",23.3893,23.8562,23.3226,23.496,13400.0],["2013-12-13",23.4827,23.9563,23.3092,23.7628,12600.0],["2013-12-16",23.8429,24.3232,23.7228,24.2632,12600.0],["2013-12-17",24.2365,24.3299,23.8029,23.9096,21100.0],["2013-12-18",24.0164,24.6835,23.8429,24.3366,19300.0],["2013-12-19",24.023,24.023,23.6628,23.8629,20800.0],["2013-12-20",23.8296,24.6835,23.8296,24.5167,85900.0],["2013-12-23",24.6835,24.6835,24.3032,24.5901,13800.0],["2013-12-24",24.3633,24.6168,24.3099,24.3099,8200.0],["2013-12-26",24.49,24.49,24.2699,24.2699,16600.0],["2013-12-27",24.3366,24.3366,23.8896,24.3032,9400.0],["2013-12-30",24.0497,24.3966,24.0497,24.1098,7100.0],["2013-12-31",24.1765,24.6568,24.1765,24.3899,21900.0],["2014-01-02",24.2498,24.2498,23.4159,23.4693,51200.0],["2014-01-03",23.6114,23.7872,23.0838,23.7399,27200.0],["2014-01-06",23.7804,23.7804,23.3949,23.4558,14600.0],["2014-01-07",23.6046,23.8751,23.4626,23.5302,26900.0],["2014-01-08",23.5843,23.6655,23.3341,23.4423,19400.0],["2014-01-09",23.5911,23.5978,23.3138,23.4423,8200.0],["2014-01-10",23.537,23.537,23.0838,23.1109,24700.0],["2014-01-13",23.1109,23.1109,22.4277,22.7389,38800.0],["2014-01-14",22.7794,22.793,22.2384,22.3736,31300.0],["2014-01-15",22.3533,22.678,22.3533,22.6509,13900.0],["2014-01-16",22.6577,22.6577,22.3398,22.6509,11600.0],["2014-01-17",22.6915,22.8944,22.5089,22.6915,29600.0],["2014-01-21",22.7524,23.1176,22.7524,22.9891,10200.0],["2014-01-22",22.9485,22.9959,22.6577,22.8877,14800.0],["2014-01-23",22.7456,22.82,22.2925,22.6442,13500.0],["2014-01-24",22.5698,22.9621,22.1437,22.6374,14000.0],["2014-01-27",22.5968,23.2867,22.3331,22.4345,24500.0],["2014-01-28",22.4751,22.6171,22.1369,22.2045,19700.0],["2014-01-29",21.9814,22.5427,21.5417,21.7987,32700.0],["2014-01-30",21.9272,22.2722,21.9002,22.0558,20600.0],["2014-01-31",21.677,22.3669,21.5214,21.7582,32500.0],["2014-02-03",21.7784,22.1369,21.305,21.3118,45700.0],["2014-02-04",21.3659,21.6094,21.1021,21.2171,27500.0],["2014-02-05",21.163,21.2577,20.7301,20.8586,58200.0],["2014-02-06",21.0142,21.0142,20.6692,20.6963,20000.0],["2014-02-07",20.8518,21.792,20.7977,21.7717,39900.0],["2014-02-10",21.8123,21.8123,21.2238,21.6229,21100.0],["2014-02-11",21.6905,22.3398,21.562,22.2045,39400.0],["2014-02-12",22.2992,22.6577,21.9272,22.3263,31900.0],["2014-02-13",22.164,22.5224,22.1234,22.5224,22800.0],["2014-02-14",22.5698,22.7997,22.5021,22.6509,18300.0],["2014-02-18",22.7862,22.9891,22.5833,22.6171,22400.0],["2014-02-19",22.5901,22.5968,21.8799,21.9746,25200.0],["2014-02-20",22.0625,22.6712,22.0625,22.2992,9800.0],["2014-02-21",22.448,22.8944,22.448,22.6509,22400.0],["2014-02-24",22.7389,23.192,22.7389,23.1176,15700.0],["2014-02-25",23.0973,23.2191,22.6577,22.7862,21100.0],["2014-02-26",22.9012,23.1717,22.5021,23.0635,8000.0],["2014-02-27",23.05,23.2867,23.05,23.2191,11300.0],["2014-02-28",23.307,23.6722,23.0297,23.2596,33000.0],["2014-03-03",23.1311,23.3882,22.7659,23.1109,28000.0],["2014-03-04",23.3543,24.0036,23.3476,23.5505,76100.0],["2014-03-05",23.5775,23.5775,23.1447,23.3205,26300.0],["2014-03-06",23.3476,23.6249,23.0229,23.3138,18100.0],["2014-03-07",23.5302,23.537,23.2529,23.4761,9200.0],["2014-03-10",23.4829,23.5099,23.1785,23.4761,8000.0],["2014-03-11",23.5437,23.5437,22.7186,22.9215,12400.0],["2014-03-12",22.8403,22.9485,22.1437,22.9215,35700.0],["2014-03-13",23.0365,23.1041,22.1572,22.3669,23200.0],["2014-03-14",22.2857,22.7862,22.191,22.5224,17400.0],["2014-03-17",22.7321,22.8336,22.6306,22.7186,21200.0],["2014-03-18",22.7997,22.9823,22.4413,22.9418,18500.0],["2014-03-19",22.9959,23.0906,22.4819,22.9553,18400.0],["2014-03-20",22.9621,23.3138,22.7997,23.1244,23600.0],["2014-03-21",23.2935,23.4829,22.3872,23.0635,166300.0],["2014-03-24",23.2597,23.3746,23.077,23.2191,14500.0],["2014-03-25",23.4152,23.5505,22.7321,23.334,12100.0],["2014-03-26",23.5708,23.5708,22.8336,22.8403,38900.0],["2014-03-27",22.7862,22.8268,21.9272,22.0287,30100.0],["2014-03-28",22.1775,22.4954,21.9881,22.191,21200.0],["2014-03-31",22.3872,23.2191,22.3872,22.7794,30900.0],["2014-04-01",22.7794,23.1447,22.2789,22.9756,22000.0],["2014-04-02",23.1379,23.2191,22.8268,22.8809,12700.0],["2014-04-03",22.7592,22.935,22.6374,22.6509,12500.0],["2014-04-04",22.8606,22.8606,21.7379,22.0896,41200.0],["2014-04-07",22.0896,22.1707,21.6432,21.9475,14700.0],["2014-04-08",22.0016,22.2857,21.8055,21.9678,29400.0],["2014-04-09",22.0084,22.0693,21.677,22.0084,30300.0],["2014-04-10",22.0558,22.2045,21.3591,21.7582,33700.0],["2014-04-11",21.6567,21.8055,21.3118,21.447,26700.0],["2014-04-14",21.7311,21.8867,21.305,21.5485,28100.0],["2014-04-15",21.5214,21.5214,21.1494,21.3591,38500.0],["2014-04-16",21.6026,21.6026,21.3726,21.5214,10800.0],["2014-04-17",21.5011,21.6432,21.5011,21.5417,8700.0],["2014-04-21",21.6635,21.7582,21.4606,21.6499,9700.0],["2014-04-22",21.7514,21.8123,21.5755,21.7379,59400.0],["2014-04-23",21.7379,21.9002,21.6229,21.6229,14300.0],["2014-04-24",21.8258,21.9543,21.6635,21.677,15900.0],["2014-04-25",21.6635,21.8799,21.4538,21.4606,21200.0],["2014-04-28",21.6499,21.7311,21.1833,21.5147,23000.0],["2014-04-29",21.6229,21.6229,21.305,21.5011,20200.0],["2014-04-30",21.3726,21.8934,21.3726,21.6499,33100.0],["2014-05-01",21.535,21.8596,21.1697,21.6364,54900.0],["2014-05-02",21.677,22.0693,21.535,21.7108,28100.0],["2014-05-05",21.6026,21.8799,21.3659,21.5011,17100.0],["2014-05-06",21.4809,21.5958,21.1697,21.2644,37900.0],["2014-05-07",21.3726,21.6229,21.1359,21.5688,29800.0],["2014-05-08",21.6229,21.8393,21.4673,21.5011,20300.0],["2014-05-09",21.3726,21.8934,21.3185,21.819,18700.0],["2014-05-12",21.8934,22.5021,21.819,22.2045,42700.0],["2014-05-13",22.164,22.1978,21.5755,21.5958,36900.0],["2014-05-14",21.6229,21.6432,21.1427,21.1765,29900.0],["2014-05-15",21.1359,21.3118,20.8045,21.2171,61400.0],["2014-05-16",21.2171,21.3794,20.9736,21.3794,20600.0],["2014-05-19",21.3591,21.6297,21.3591,21.6229,9600.0],["2014-05-20",21.4944,21.562,21.0548,21.278,35500.0],["2014-05-21",21.4538,21.535,21.1021,21.2171,15300.0],["2014-05-22",21.305,21.3118,21.0818,21.2509,11500.0],["2014-05-23",21.2847,21.4809,21.2238,21.3659,23700.0],["2014-05-27",21.4741,21.7784,21.3118,21.677,19100.0],["2014-05-28",21.6499,22.0422,21.4809,21.934,18300.0],["2014-05-29",22.0963,22.1302,21.7514,21.8664,8200.0],["2014-05-30",21.9475,21.9814,21.5823,21.7379,27800.0],["2014-06-02",21.8596,21.9137,21.4403,21.7582,16100.0],["2014-06-03",21.6296,21.8799,21.4065,21.562,37600.0],["2014-06-04",21.4741,21.4944,21.1224,21.278,23500.0],["2014-06-05",21.2509,21.7514,21.1224,21.7446,32700.0],["2014-06-06",21.7514,22.2857,21.677,22.0558,20500.0],["2014-06-09",22.0084,22.4548,22.0084,22.3669,23700.0],["2014-06-10",22.2045,22.4142,22.2045,22.306,12700.0],["2014-06-11",22.2654,22.3939,21.9137,22.306,29400.0],["2014-06-12",22.3541,22.6081,22.0039,22.2442,16000.0],["2014-06-13",22.4021,22.4845,21.9833,22.0726,27900.0],["2014-06-16",21.846,22.3129,21.64,21.9559,8100.0],["2014-06-17",21.8872,22.3952,21.8872,22.1962,11900.0],["2014-06-18",22.3335,22.5806,22.0176,22.5669,25100.0],["2014-06-19",22.5875,22.7591,21.9833,22.1344,25100.0],["2014-06-20",22.3197,22.6218,22.1756,22.409,63700.0],["2014-06-23",22.3472,22.5051,22.0451,22.2099,18400.0],["2014-06-24",22.2373,22.4982,22.0657,22.1824,12100.0],["2014-06-25",22.0382,22.6493,22.0382,22.4708,17100.0],["2014-06-26",22.5532,22.5532,22.0382,22.4776,10100.0],["2014-06-27",22.3197,22.5806,22.3129,22.3129,70500.0],["2014-06-30",22.4021,22.4364,21.9971,22.1,27500.0],["2014-07-01",22.2373,22.7591,22.2373,22.5806,23800.0],["2014-07-02",22.6012,22.814,22.5051,22.7111,12300.0],["2014-07-03",22.7591,22.8209,22.6493,22.8209,22600.0],["2014-07-07",22.6012,22.7591,21.9833,22.0314,21700.0],["2014-07-08",22.0863,22.0863,21.8323,21.8735,26000.0],["2014-07-09",22.0245,22.1893,21.9284,22.0863,7600.0],["2014-07-10",21.798,21.8872,21.695,21.7018,18600.0],["2014-07-11",21.6263,21.9833,21.4478,21.7911,10600.0],["2014-07-14",22.0314,22.0726,21.8391,21.8735,13600.0],["2014-07-15",21.9353,21.949,21.5508,21.592,44000.0],["2014-07-16",21.7362,21.7362,21.283,21.3036,17400.0],["2014-07-17",21.2144,21.3311,21.1595,21.2693,25900.0],["2014-07-18",21.2144,22.0794,21.1526,21.7499,45000.0],["2014-07-21",21.5714,21.6263,21.3036,21.5027,10100.0],["2014-07-22",21.6263,21.6263,21.3105,21.4753,10700.0],["2014-07-23",21.4547,21.5096,21.338,21.338,26500.0],["2014-07-24",21.4753,21.5988,21.2144,21.3792,10000.0],["2014-07-25",21.1526,21.5233,21.0565,21.2213,19700.0],["2014-07-28",21.2899,21.4684,20.9535,21.029,10700.0],["2014-07-29",21.1801,21.3174,21.0222,21.0908,12800.0],["2014-07-30",21.283,21.3105,21.0702,21.235,12300.0],["2014-07-31",21.0016,21.2213,20.9398,21.0496,29500.0],["2014-08-01",21.1251,21.1389,20.9466,20.9878,27100.0],["2014-08-04",21.1801,21.2556,20.9329,21.1732,15100.0],["2014-08-05",21.0702,21.2281,21.0084,21.2281,10400.0],["2014-08-06",21.1595,21.5577,21.1595,21.4547,21000.0],["2014-08-07",21.4478,21.5577,21.2487,21.3792,7900.0],["2014-08-08",21.3448,21.7636,21.2419,21.592,16100.0],["2014-08-11",21.6332,21.949,21.5439,21.7705,10900.0],["2014-08-12",21.743,21.7774,21.6194,21.6675,17900.0],["2014-08-13",21.7636,21.7774,21.6744,21.7156,12800.0],["2014-08-14",21.743,21.9009,21.7018,21.8117,11600.0],["2014-08-15",22.0932,22.0932,21.2487,21.4615,37000.0],["2014-08-18",21.7293,21.9215,21.64,21.846,10800.0],["2014-08-19",21.798,21.9284,21.7568,21.8597,8000.0],["2014-08-20",21.8323,21.8872,21.6263,21.8529,13700.0],["2014-08-21",21.7636,21.9078,21.5714,21.6332,25600.0],["2014-08-22",21.6606,21.8666,21.6606,21.7362,12600.0],["2014-08-25",21.7911,21.9559,21.7705,21.8391,23400.0],["2014-08-26",21.8872,21.9559,21.8529,21.9353,17900.0],["2014-08-27",21.9421,21.9421,21.7705,21.8048,10000.0],["2014-08-28",21.7636,22.1687,21.6263,21.9833,219600.0],["2014-08-29",21.9971,22.2854,21.9833,22.1893,21900.0],["2014-09-02",22.3129,22.5394,22.1893,22.4021,17700.0],["2014-09-03",22.4845,22.6287,22.0726,22.155,35700.0],["2014-09-04",22.2923,22.3747,22.2236,22.2648,10400.0],["2014-09-05",22.2099,22.4914,22.1756,22.4227,18300.0],["2014-09-08",22.4914,22.6561,21.9696,22.6287,177700.0],["2014-09-09",22.6493,22.663,22.4433,22.4845,21500.0],["2014-09-10",22.6836,22.8209,22.5738,22.7111,15600.0],["2014-09-11",22.7385,22.917,22.6081,22.8758,19900.0],["2014-09-12",22.8758,22.8827,22.4776,22.6149,25600.0],["2014-09-15",22.5944,22.6149,22.1893,22.5257,31400.0],["2014-09-16",22.5806,22.6699,22.5188,22.6012,10600.0],["2014-09-17",22.6149,22.9102,22.4433,22.5806,39400.0],["2014-09-18",22.7179,22.9857,22.6081,22.7866,18600.0],["2014-09-19",22.8415,22.9582,22.1481,22.155,52600.0],["2014-09-22",22.1412,22.2442,21.8941,21.9971,104000.0],["2014-09-23",21.9696,22.0794,21.7499,21.7842,26700.0],["2014-09-24",21.7774,21.8735,21.6401,21.7705,18000.0],["2014-09-25",21.7636,21.7636,21.5508,21.6194,24300.0],["2014-09-26",21.6469,21.8391,21.4341,21.6057,25000.0],["2014-09-29",21.3242,21.5027,21.3242,21.4341,20300.0],["2014-09-30",21.3517,21.3723,21.2144,21.2487,43500.0],["2014-10-01",21.2487,21.5851,21.1595,21.2762,29600.0],["2014-10-02",21.283,21.6057,21.283,21.3105,14300.0],["2014-10-03",21.5371,21.6881,21.386,21.5165,28600.0],["2014-10-06",21.5096,21.798,21.4547,21.5096,23100.0],["2014-10-07",21.489,21.7156,21.4272,21.441,31900.0],["2014-10-08",21.4272,21.997,21.4272,21.8803,31600.0],["2014-10-09",21.6263,21.64,21.3654,21.3998,16300.0],["2014-10-10",21.338,21.7362,21.283,21.283,81200.0],["2014-10-13",21.3586,21.8872,21.283,21.6538,24300.0],["2014-10-14",21.7087,22.0588,21.4478,21.8941,51400.0],["2014-10-15",21.6881,22.0177,21.6332,21.8666,41300.0],["2014-10-16",21.6332,22.1481,21.6332,21.9353,26400.0],["2014-10-17",22.2442,22.2442,21.6263,21.6332,25000.0],["2014-10-20",21.6263,21.8872,21.489,21.846,17200.0],["2014-10-21",21.8323,22.1,21.7499,21.9559,25200.0],["2014-10-22",22.0245,22.1275,21.6744,21.7568,19500.0],["2014-10-23",21.8803,22.1069,21.7018,21.9902,27200.0],["2014-10-24",22.0451,22.1412,21.9078,22.1412,18700.0],["2014-10-27",22.0588,22.1412,21.9353,22.0588,15400.0],["2014-10-28",22.1344,22.9925,22.1344,22.9925,45100.0],["2014-10-29",22.8621,23.1299,22.56,23.0612,29700.0],["2014-10-30",23.0612,23.3564,22.9514,23.3564,21500.0],["2014-10-31",23.686,24.0018,22.7454,23.8095,43100.0],["2014-11-03",23.7272,23.9949,23.4113,23.6585,22000.0],["2014-11-04",23.4937,23.5418,23.3839,23.4594,11700.0],["2014-11-05",23.5693,23.5693,23.3084,23.5212,28900.0],["2014-11-06",23.4731,24.0292,23.3633,23.988,40000.0],["2014-11-07",24.0018,24.0018,23.583,23.8233,23900.0],["2014-11-10",23.837,24.1048,23.7066,24.1048,38600.0],["2014-11-11",24.1597,24.2695,24.0155,24.091,28100.0],["2014-11-12",23.9881,24.3245,23.9331,24.3176,35400.0],["2014-11-13",24.3176,24.3451,24.0636,24.0773,14100.0],["2014-11-14",24.0498,24.091,23.8095,23.837,12200.0],["2014-11-17",23.583,23.7958,23.4251,23.6104,12200.0],["2014-11-18",23.6791,23.7409,23.5624,23.6722,14400.0],["2014-11-19",23.5349,23.5349,22.8003,23.0543,12800.0],["2014-11-20",22.9308,23.1779,22.9308,23.123,7600.0],["2014-11-21",23.3633,23.5898,23.1299,23.2397,23600.0],["2014-11-24",23.3564,23.4113,23.2878,23.4113,9800.0],["2014-11-25",23.4045,23.6242,23.3427,23.6242,13300.0],["2014-11-26",23.5212,23.5212,23.1985,23.4525,7600.0],["2014-11-28",23.3427,23.3427,22.8072,22.9788,18300.0],["2014-12-01",22.9994,22.9994,22.6218,22.6218,17300.0],["2014-12-02",22.6493,23.1093,22.4845,23.02,11000.0],["2014-12-03",23.0681,23.2328,22.8827,23.1436,31400.0],["2014-12-04",23.1436,23.2466,22.9582,23.0612,13000.0],["2014-12-05",23.0475,23.4113,23.0475,23.3221,36000.0],["2014-12-08",23.226,23.377,23.1161,23.1299,26000.0],["2014-12-09",23.0681,23.6104,22.917,23.6036,43100.0],["2014-12-10",23.4731,23.5418,22.8964,22.9994,65100.0],["2014-12-11",23.0818,23.3839,23.0818,23.3084,32200.0],["2014-12-12",23.0612,23.2328,22.8827,22.9994,17100.0],["2014-12-15",23.0269,23.1642,22.6905,22.8278,16700.0],["2014-12-16",22.7042,23.2397,22.7042,23.1642,20900.0],["2014-12-17",23.1024,23.377,23.1024,23.3495,43600.0],["2014-12-18",23.4457,23.7272,23.3496,23.6654,152500.0],["2014-12-19",23.5899,24.3039,23.5418,24.2283,171800.0],["2014-12-22",24.0979,24.2352,24.0086,24.1597,61800.0],["2014-12-23",24.1665,24.6403,23.9606,24.4824,48600.0],["2014-12-24",24.5098,24.5922,24.4755,24.551,8500.0],["2014-12-26",24.503,24.6265,24.4137,24.5304,10900.0],["2014-12-29",24.6265,24.7089,24.5647,24.654,17500.0],["2014-12-30",24.5441,24.654,24.4412,24.6197,25300.0],["2014-12-31",24.6265,24.6815,24.3725,24.4549,28700.0],["2015-01-02",24.4686,24.7089,23.7889,23.9537,30700.0],["2015-01-05",23.7821,24.0567,23.6997,23.9057,37200.0],["2015-01-06",23.9892,23.9892,23.0491,23.1884,47500.0],["2015-01-07",23.3068,23.7246,23.0909,23.4321,30400.0],["2015-01-08",23.5993,23.9544,23.4948,23.5296,14900.0],["2015-01-09",23.4461,23.4948,23.1397,23.2441,12500.0],["2015-01-12",23.2302,23.2511,22.8333,23.1884,28600.0],["2015-01-13",23.3416,23.9962,23.0213,23.4182,20500.0],["2015-01-14",23.1049,23.5645,23.0561,23.1815,27800.0],["2015-01-15",23.3207,23.3277,22.7985,22.8681,27600.0],["2015-01-16",22.7776,23.3346,22.7776,23.1745,21200.0],["2015-01-20",23.2232,23.2232,22.7567,23.07,45300.0],["2015-01-21",23.0004,23.1327,22.7985,22.9377,23900.0],["2015-01-22",23.1745,23.7107,22.9517,23.7107,26600.0],["2015-01-23",23.6759,23.6759,23.2998,23.4948,6800.0],["2015-01-26",23.6062,23.8848,23.3834,23.7525,14200.0],["2015-01-27",23.6898,23.7037,23.1188,23.272,22000.0],["2015-01-28",23.4461,23.4461,22.6801,22.6871,29500.0],["2015-01-29",22.8194,23.1815,22.6662,23.1815,13400.0],["2015-01-30",22.9377,23.3555,22.4503,22.5687,30700.0],["2015-02-02",22.701,23.2511,22.6174,23.2163,16200.0],["2015-02-03",23.1815,23.9823,23.1815,23.9057,21400.0],["2015-02-04",23.8221,23.9892,23.7107,23.8639,32700.0],["2015-02-05",23.843,23.9892,23.843,23.9544,22300.0],["2015-02-06",23.9683,24.7761,23.8569,24.5324,70100.0],["2015-02-09",24.3722,24.5045,24.1146,24.1912,16000.0],["2015-02-10",24.3235,24.3235,23.9683,24.031,8800.0],["2015-02-11",23.8778,24.2538,23.6341,23.6341,11300.0],["2015-02-12",23.843,23.9962,23.7664,23.8708,8700.0],["2015-02-13",23.8639,24.0658,23.8639,24.0101,9400.0],["2015-02-17",24.0589,24.3653,23.5087,24.1981,13700.0],["2015-02-18",24.1633,24.1633,23.8917,24.0728,9700.0],["2015-02-19",24.1633,24.1633,23.9405,23.9614,8100.0],["2015-02-20",24.024,24.024,23.5087,23.8778,16300.0],["2015-02-23",23.7385,23.836,23.5714,23.7455,9800.0],["2015-02-24",24.0798,24.0798,23.7594,23.843,7200.0],["2015-02-25",23.8151,23.8778,23.6968,23.7316,9400.0],["2015-02-26",23.7803,23.9892,23.5366,23.8082,19300.0],["2015-02-27",23.7734,23.8639,23.4321,23.4321,13500.0],["2015-03-02",23.5087,23.7734,23.453,23.6202,12400.0],["2015-03-03",23.4739,23.6202,23.4391,23.4809,12700.0],["2015-03-04",23.3695,23.6062,22.9795,23.5018,23200.0],["2015-03-05",23.7107,23.7107,23.3555,23.5993,8500.0],["2015-03-06",23.3904,23.8221,23.3486,23.3834,13300.0],["2015-03-09",23.3834,23.7037,23.3834,23.5227,11400.0],["2015-03-10",23.3764,23.4182,23.1536,23.2859,19400.0],["2015-03-11",23.4043,23.4321,23.265,23.3625,12100.0],["2015-03-12",23.5018,24.0589,23.3973,24.0519,15000.0],["2015-03-13",23.9892,23.9892,23.4321,23.843,9600.0],["2015-03-16",23.9892,24.6925,23.8917,24.4418,32600.0],["2015-03-17",24.3792,24.7204,24.3374,24.6577,22100.0],["2015-03-18",24.6647,24.8945,24.3583,24.8248,41100.0],["2015-03-19",24.7552,24.9084,24.3026,24.4697,16400.0],["2015-03-20",24.6229,25.0616,24.3792,25.0616,111000.0],["2015-03-23",25.0129,25.0686,24.6786,24.9571,28100.0],["2015-03-24",24.9641,25.0686,24.7552,24.9502,11300.0],["2015-03-25",24.9502,24.9502,24.5533,24.5742,11500.0],["2015-03-26",24.4836,24.6299,24.4836,24.5463,8600.0],["2015-03-27",24.5672,24.8179,24.5672,24.7204,11900.0],["2015-03-30",24.7482,25.0477,24.5602,24.9989,10100.0],["2015-03-31",24.7831,25.0198,24.7343,24.992,15500.0],["2015-04-01",24.804,25.0686,24.5324,25.0686,17000.0],["2015-04-02",25.0686,25.0686,24.797,24.9223,23100.0],["2015-04-06",24.7343,25.0686,24.6925,24.9223,25700.0],["2015-04-07",24.992,24.992,24.5742,24.6299,13700.0],["2015-04-08",24.5672,24.7482,24.4697,24.7482,15700.0],["2015-04-09",24.7274,24.7552,24.3026,24.4558,6000.0],["2015-04-10",24.609,24.609,24.2678,24.2886,7800.0],["2015-04-13",24.3792,24.3792,24.0937,24.1912,14700.0],["2015-04-14",24.2469,24.3304,24.0867,24.1285,16000.0],["2015-04-15",23.8778,24.602,23.8778,24.5184,28500.0],["2015-04-16",24.407,24.5045,24.2399,24.4767,8400.0],["2015-04-17",24.2678,24.2817,23.7803,23.7942,23300.0],["2015-04-20",23.9126,24.0101,23.8151,23.8291,30300.0],["2015-04-21",23.8987,23.9544,23.6759,23.7037,20900.0],["2015-04-22",23.6759,24.1355,23.5296,24.1006,40600.0],["2015-04-23",24.2399,24.4976,23.8917,24.2608,21600.0],["2015-04-24",24.2051,24.5115,24.1424,24.4349,12700.0],["2015-04-27",24.3861,24.5045,24.2399,24.3583,33200.0],["2015-04-28",24.4488,24.5115,24.3026,24.5115,13800.0],["2015-04-29",24.5115,24.5115,24.2538,24.2608,15600.0],["2015-04-30",24.2051,24.3026,23.4809,23.6411,43700.0],["2015-05-01",23.6619,23.7107,23.3486,23.4182,31800.0],["2015-05-04",23.5993,23.648,23.3625,23.4043,26100.0],["2015-05-05",23.3764,23.6898,23.2929,23.4391,43600.0],["2015-05-06",23.4043,24.0031,23.1884,23.2441,43300.0],["2015-05-07",23.2163,23.4879,23.1536,23.3068,26500.0],["2015-05-08",23.6132,23.6132,23.2998,23.3764,28300.0],["2015-05-11",23.3207,23.655,23.265,23.5645,30500.0],["2015-05-12",23.5366,23.641,23.2232,23.5366,34600.0],["2015-05-13",23.5018,24.0658,23.3347,23.467,31100.0],["2015-05-14",23.5853,23.9057,23.5853,23.6898,13100.0],["2015-05-15",23.5853,23.6689,23.3695,23.5227,25300.0],["2015-05-18",23.5923,23.8778,23.4948,23.7803,22200.0],["2015-05-19",23.843,24.1354,23.6828,23.8848,20600.0],["2015-05-20",24.0101,24.0101,23.6619,23.7942,20300.0],["2015-05-21",23.7873,24.3792,23.655,23.6828,17600.0],["2015-05-22",23.6759,23.9544,23.4948,23.6271,36200.0],["2015-05-26",23.453,23.8151,23.3625,23.5923,20500.0],["2015-05-27",23.6062,24.0101,23.5087,23.8778,28700.0],["2015-05-28",23.8778,24.024,23.7734,23.8012,17400.0],["2015-05-29",23.843,24.0031,23.6341,23.7176,36500.0],["2015-06-01",23.9196,23.9196,23.4461,23.6759,28500.0],["2015-06-02",23.648,23.9683,23.5714,23.8708,19500.0],["2015-06-03",23.8987,24.1772,23.8987,24.0867,21600.0],["2015-06-04",23.9544,24.1146,23.7664,23.8778,15100.0],["2015-06-05",23.8987,24.3513,23.7803,24.3165,25500.0],["2015-06-08",24.3165,24.3165,24.0937,24.2051,9800.0],["2015-06-09",23.9892,24.3026,23.9892,24.219,10300.0],["2015-06-10",24.3722,24.6438,24.2121,24.4488,45800.0],["2015-06-11",24.414,24.6299,24.3374,24.4418,14500.0],["2015-06-12",24.3374,24.609,24.2469,24.5045,22000.0],["2015-06-15",24.4763,24.8364,23.9255,24.7093,26300.0],["2015-06-16",24.7517,25.3025,24.6316,25.2954,19400.0],["2015-06-17",25.2955,25.3873,24.7517,24.7729,22500.0],["2015-06-18",24.9706,25.1401,24.8152,24.9565,25200.0],["2015-06-19",25.0271,25.246,24.9565,25.0695,55400.0],["2015-06-22",25.1542,25.4226,25.0765,25.3449,18200.0],["2015-06-23",25.4084,25.5002,25.2107,25.472,18000.0],["2015-06-24",25.4579,25.5144,25.246,25.3166,12700.0],["2015-06-25",25.3802,25.7262,25.3308,25.359,55200.0],["2015-06-26",25.4437,25.7474,25.2884,25.698,147600.0],["2015-06-29",25.4932,25.8886,25.2672,25.4014,20500.0],["2015-06-30",25.4791,25.7968,25.1118,25.2531,20000.0],["2015-07-01",25.5214,25.5709,25.0695,25.2531,21700.0],["2015-07-02",25.3237,25.3731,24.8435,24.8505,21100.0],["2015-07-06",24.7234,25.0836,24.5469,24.9424,16400.0],["2015-07-07",24.9,25.1401,24.6104,25.0483,24900.0],["2015-07-08",25.1613,25.4296,24.6034,24.6599,24400.0],["2015-07-09",24.9353,25.0483,24.4833,24.8576,22100.0],["2015-07-10",25.0836,25.3661,24.8647,25.1825,19400.0],["2015-07-13",25.3096,25.4861,25.0342,25.3025,21000.0],["2015-07-14",25.3166,25.3166,24.9282,25.2884,22200.0],["2015-07-15",25.2743,25.3731,24.9282,25.1542,15900.0],["2015-07-16",25.2319,25.4014,24.8859,25.2672,15300.0],["2015-07-17",25.359,25.359,25.0553,25.2107,20300.0],["2015-07-20",25.3237,25.3237,24.8859,24.9282,13100.0],["2015-07-21",24.9847,25.1189,24.7517,24.7517,10900.0],["2015-07-22",24.7799,25.0836,24.7799,24.8223,16000.0],["2015-07-23",25.0271,25.0271,24.1938,24.2362,13900.0],["2015-07-24",24.1867,24.4833,23.763,23.9043,25700.0],["2015-07-27",24.0314,24.0314,23.7842,23.869,11200.0],["2015-07-28",24.0737,24.0737,23.6077,23.6571,21100.0],["2015-07-29",23.6924,23.8125,23.3323,23.3605,14300.0],["2015-07-30",23.3111,23.4806,23.3111,23.4311,16700.0],["2015-07-31",23.7913,23.7913,23.3534,23.4311,12100.0],["2015-08-03",23.4594,23.53,23.0922,23.3393,21800.0],["2015-08-04",23.2969,23.6006,23.2334,23.3958,31400.0],["2015-08-05",23.4311,23.6995,23.3817,23.4241,29600.0],["2015-08-06",23.3958,23.5441,23.3605,23.3817,21700.0],["2015-08-07",23.4029,23.4382,23.2616,23.3323,29100.0],["2015-08-10",23.4947,23.5441,23.417,23.5159,41800.0],["2015-08-11",23.4452,23.5653,23.3464,23.4594,23400.0],["2015-08-12",23.4452,23.5371,23.2899,23.4382,22700.0],["2015-08-13",23.4664,23.6712,23.3746,23.4382,31600.0],["2015-08-14",23.4735,23.8407,23.4099,23.65,218800.0],["2015-08-17",23.4523,24.0455,23.4523,23.9043,23800.0],["2015-08-18",23.9396,24.554,23.6571,23.8548,35000.0],["2015-08-19",23.763,24.215,23.5935,23.8125,26100.0],["2015-08-20",23.6712,23.6995,23.3111,23.3676,16700.0],["2015-08-21",23.0992,23.6289,23.0992,23.4947,49300.0],["2015-08-24",23.1557,23.4382,22.9156,22.9156,40400.0],["2015-08-25",23.6147,23.6147,22.9509,23.0357,30700.0],["2015-08-26",23.4241,23.53,22.9862,23.3887,35600.0],["2015-08-27",23.4594,23.5371,23.0498,23.297,33000.0],["2015-08-28",23.1769,23.3676,23.1557,23.2616,30400.0],["2015-08-31",23.2758,23.304,23.1769,23.2263,10600.0],["2015-09-01",22.965,23.2051,22.8097,22.8732,33700.0],["2015-09-02",23.1133,23.2122,22.9439,23.1981,16600.0],["2015-09-03",23.0004,23.2475,22.9439,23.078,35700.0],["2015-09-04",22.9368,22.958,22.612,22.7532,32100.0],["2015-09-08",22.8803,23.184,22.8803,23.1133,36000.0],["2015-09-09",23.2828,23.3111,22.8521,22.9509,21200.0],["2015-09-10",22.8732,23.1204,22.8732,23.1204,13100.0],["2015-09-11",22.958,23.191,22.7744,22.9015,26800.0],["2015-09-14",22.9085,23.1487,22.8097,22.9439,35000.0],["2015-09-15",23.0639,23.0922,22.732,23.0286,28000.0],["2015-09-16",23.0569,23.0569,22.7673,22.7885,36700.0],["2015-09-17",22.7744,23.2263,22.7744,22.8238,35000.0],["2015-09-18",22.612,22.8167,22.3719,22.5978,127800.0],["2015-09-21",22.8097,22.965,22.5201,22.6896,54700.0],["2015-09-22",22.5272,22.8591,22.5272,22.7249,35300.0],["2015-09-23",22.6473,23.0286,22.6473,22.9509,31000.0],["2015-09-24",22.8379,23.2546,22.6331,23.1981,25300.0],["2015-09-25",23.1769,23.2193,22.6684,22.8167,47000.0],["2015-09-28",22.7108,23.0992,22.4566,22.8167,25800.0],["2015-09-29",22.9227,23.0004,22.6261,22.7391,36400.0],["2015-09-30",22.9509,22.9509,22.6331,22.845,30800.0],["2015-10-01",22.9156,22.9368,22.5484,22.845,20800.0],["2015-10-02",22.7038,22.9439,22.2659,22.8238,37200.0],["2015-10-05",22.9509,23.2546,22.8803,23.1063,42100.0],["2015-10-06",23.1133,23.1133,22.7249,22.732,39600.0],["2015-10-07",22.8379,23.071,22.7673,23.0639,45900.0],["2015-10-08",23.1063,23.3605,22.9086,23.304,53800.0],["2015-10-09",23.3464,23.3746,23.0922,23.1628,21100.0],["2015-10-12",23.1769,23.4382,23.1133,23.4311,28900.0],["2015-10-13",23.417,23.7983,23.3958,23.5653,32100.0],["2015-10-14",23.4947,23.6359,23.0357,23.0498,41900.0],["2015-10-15",23.1698,23.643,23.1063,23.6289,50000.0],["2015-10-16",23.7207,23.7207,23.4382,23.6571,23100.0],["2015-10-19",23.7136,23.9819,23.6712,23.7701,21000.0],["2015-10-20",23.876,24.1867,23.6359,24.1656,24700.0],["2015-10-21",24.2503,24.4833,23.8336,23.9184,31900.0],["2015-10-22",24.0949,24.5398,24.0173,24.4833,25700.0],["2015-10-23",24.5751,24.9141,24.441,24.8576,27600.0],["2015-10-26",24.787,24.9424,24.2644,24.561,22800.0],["2015-10-27",24.4268,24.5963,23.8972,24.0173,42400.0],["2015-10-28",24.0173,24.9494,24.0173,24.8505,49600.0],["2015-10-29",24.7446,25.0624,24.5893,25.0342,27300.0],["2015-10-30",25.0059,25.0059,23.8407,24.2009,29200.0],["2015-11-02",23.869,24.6034,23.869,24.5822,24600.0],["2015-11-03",24.448,24.7164,24.3633,24.5328,22000.0],["2015-11-04",24.6175,24.7023,24.3562,24.6246,26800.0],["2015-11-05",24.7093,25.2248,24.3209,24.9494,46700.0],["2015-11-06",25.0765,25.9451,25.0765,25.5991,51500.0],["2015-11-09",25.4084,25.7756,25.0695,25.3731,59400.0],["2015-11-10",25.4226,25.8463,25.2601,25.705,33500.0],["2015-11-11",25.8675,26.1076,25.4932,25.5991,26500.0],["2015-11-12",25.4649,25.8957,25.2531,25.4508,23700.0],["2015-11-13",25.2884,25.7968,25.1754,25.4155,26300.0],["2015-11-16",25.4367,25.5779,25.0271,25.5002,27700.0],["2015-11-17",25.6132,25.6132,24.9706,25.2884,28600.0],["2015-11-18",25.5002,25.6627,25.0836,25.592,25200.0],["2015-11-19",25.6203,25.6697,25.4367,25.5779,14300.0],["2015-11-20",25.8039,26.0934,25.7121,25.9451,31200.0],["2015-11-23",26.0511,26.0934,25.9169,26.0016,11700.0],["2015-11-24",26.0087,26.1217,25.7333,26.1005,35400.0],["2015-11-25",26.1287,26.1287,25.8675,26.1005,17400.0],["2015-11-27",26.1287,26.503,26.0299,26.4748,11900.0],["2015-11-30",26.3971,26.6301,25.7898,25.818,51400.0],["2015-12-01",25.8463,26.3688,25.7968,25.8392,35000.0],["2015-12-02",25.811,26.0511,25.3661,25.4296,46300.0],["2015-12-03",25.4084,25.7686,25.0271,25.0977,30400.0],["2015-12-04",25.2107,25.9734,25.2107,25.7545,33000.0],["2015-12-07",25.7968,25.7968,24.9,24.9847,19500.0],["2015-12-08",24.8717,24.8717,24.4692,24.6104,31000.0],["2015-12-09",24.5822,24.5822,23.9325,24.0596,42600.0],["2015-12-10",24.1091,24.3492,23.9537,24.0596,23900.0],["2015-12-11",23.6571,24.1444,23.6571,23.9043,31800.0],["2015-12-14",24.0031,24.4975,23.8266,24.2009,27100.0],["2015-12-15",24.3492,24.7799,24.2785,24.7023,21000.0],["2015-12-16",24.7164,24.8223,24.2785,24.7517,20700.0],["2015-12-17",24.7658,25.013,24.5398,24.6387,24300.0],["2015-12-18",24.6952,24.9424,24.2079,24.3068,72100.0],["2015-12-21",24.3703,24.6387,24.0384,24.3845,19200.0],["2015-12-22",24.3633,24.3774,23.9819,24.3492,16000.0],["2015-12-23",24.4339,24.4833,24.2079,24.3845,18200.0],["2015-12-24",24.3986,24.6034,24.328,24.561,9000.0],["2015-12-28",24.5469,24.6104,24.1373,24.3703,25400.0],["2015-12-29",24.5398,24.6881,24.3068,24.6811,19500.0],["2015-12-30",24.7023,24.7234,24.3633,24.3703,18400.0],["2015-12-31",24.3562,24.5328,23.8831,23.989,26300.0],["2016-01-04",23.6995,24.1656,23.4311,23.6077,44100.0],["2016-01-05",23.7348,23.869,23.5865,23.7065,18300.0],["2016-01-06",23.5919,24.1437,23.5919,24.1007,26000.0],["2016-01-07",23.8069,23.9932,23.4055,23.4055,26800.0],["2016-01-08",23.599,23.6277,23.1189,23.1189,29100.0],["2016-01-11",23.3052,23.4414,23.1691,23.3052,18500.0],["2016-01-12",23.3195,23.6134,23.0616,23.5775,44700.0],["2016-01-13",23.6349,23.8212,22.7391,23.0042,36100.0],["2016-01-14",23.2622,25.7991,23.0042,23.0759,29200.0],["2016-01-15",22.6029,23.2694,22.4166,22.7032,29600.0],["2016-01-19",22.8466,22.9684,22.4739,22.6172,26400.0],["2016-01-20",22.4237,23.1046,22.3234,22.9971,26300.0],["2016-01-21",23.0472,23.1977,22.5814,22.6101,47800.0],["2016-01-22",22.8967,23.2765,22.7176,23.0186,35400.0],["2016-01-25",22.9899,23.1404,22.3521,22.4309,27400.0],["2016-01-26",22.6746,22.9326,22.6387,22.7391,25000.0],["2016-01-27",22.7247,23.0257,22.5026,22.5384,39600.0],["2016-01-28",22.8036,23.3339,22.5312,22.9612,127200.0],["2016-01-29",22.9756,23.7065,22.9756,23.685,44600.0],["2016-02-01",23.5919,24.1007,23.1404,23.3912,22300.0],["2016-02-02",23.2479,23.556,22.8107,23.1906,31600.0],["2016-02-03",23.384,23.943,22.9111,23.8069,89900.0],["2016-02-04",23.7209,24.1509,23.3052,23.7925,22800.0],["2016-02-05",23.6635,23.9359,22.9326,22.9756,38300.0],["2016-02-08",22.8824,23.599,22.7462,23.4199,29500.0],["2016-02-09",23.0257,23.1261,22.7606,22.9326,18500.0],["2016-02-10",23.2407,23.3052,22.6101,22.6459,20500.0],["2016-02-11",22.4452,22.8681,22.3234,22.6889,32500.0],["2016-02-12",22.8107,23.6707,22.8107,23.4915,57800.0],["2016-02-16",23.728,23.8929,23.3769,23.513,34000.0],["2016-02-17",23.6062,23.7854,23.3554,23.47,32400.0],["2016-02-18",23.4199,23.4557,23.1834,23.2837,31600.0],["2016-02-19",23.2837,23.9359,23.2335,23.685,33100.0],["2016-02-22",23.8785,24.0004,23.728,23.7925,41800.0],["2016-02-23",23.771,24.029,23.5059,23.5489,30400.0],["2016-02-24",23.5202,23.6922,23.2694,23.642,31000.0],["2016-02-25",23.6635,24.0434,23.427,24.0147,20200.0],["2016-02-26",24.1007,24.1724,23.8857,23.9359,19400.0],["2016-02-29",23.8642,24.1222,23.5704,23.6134,50200.0],["2016-03-01",23.7209,24.1795,23.5704,24.0434,42000.0],["2016-03-02",23.8427,24.7887,23.8427,24.7528,346600.0],["2016-03-03",24.7242,24.8675,24.502,24.6525,37400.0],["2016-03-04",24.631,24.6453,24.1007,24.416,34000.0],["2016-03-07",24.3587,24.674,24.3443,24.631,35500.0],["2016-03-08",24.3658,24.5808,24.3515,24.3873,31300.0],["2016-03-09",24.4303,24.4733,24.0075,24.1509,26800.0],["2016-03-10",24.1724,24.3658,24.0004,24.1795,31000.0],["2016-03-11",24.3658,24.4518,24.1365,24.4518,28900.0],["2016-03-14",24.3658,24.3658,23.9072,24.1079,56800.0],["2016-03-15",23.7639,24.2942,23.7639,24.0505,48200.0],["2016-03-16",24.0075,24.244,23.728,23.7495,37800.0],["2016-03-17",23.5345,24.2512,23.5345,24.1509,45700.0],["2016-03-18",24.3157,24.5665,24.2297,24.33,180000.0],["2016-03-21",24.373,24.4733,24.2369,24.373,34000.0],["2016-03-22",24.33,24.5092,24.2368,24.3658,29000.0],["2016-03-23",24.3013,24.3013,24.029,24.0864,31400.0],["2016-03-24",24.115,24.2082,23.7854,24.1795,338700.0],["2016-03-28",24.3085,24.4877,24.2082,24.33,27200.0],["2016-03-29",24.201,24.5737,24.0864,24.5378,30700.0],["2016-03-30",24.7242,24.7457,24.545,24.631,26800.0],["2016-03-31",24.5665,24.6812,24.4805,24.5163,35400.0],["2016-04-01",24.3013,24.4375,24.2225,24.244,13400.0],["2016-04-04",24.1867,24.3587,23.8714,23.9,38300.0],["2016-04-05",23.771,23.7782,23.3697,23.3984,24300.0],["2016-04-06",23.341,23.4342,23.0114,23.3482,18500.0],["2016-04-07",23.1332,23.4772,22.7964,22.9182,23000.0],["2016-04-08",23.0401,23.1762,22.8179,22.9899,38000.0],["2016-04-11",23.1547,23.5919,23.1547,23.3195,18100.0],["2016-04-12",23.3052,23.6277,23.2837,23.4987,15200.0],["2016-04-13",23.3769,24.1867,23.3769,24.1222,27500.0],["2016-04-14",24.201,24.5092,24.0362,24.3013,16600.0],["2016-04-15",24.2512,24.4375,24.244,24.373,15700.0],["2016-04-18",24.4017,24.4948,24.2942,24.3802,16200.0],["2016-04-19",24.5235,24.631,24.4518,24.6023,10800.0],["2016-04-20",24.5593,24.674,24.5092,24.5808,11800.0],["2016-04-21",24.5522,24.76,24.3802,24.4447,30900.0],["2016-04-22",24.3658,24.6453,24.3658,24.6095,27000.0],["2016-04-25",24.5163,24.5665,24.0649,24.4805,19100.0],["2016-04-26",24.5092,25.0108,24.4877,24.9248,18200.0],["2016-04-27",24.889,24.889,24.5522,24.7528,23300.0],["2016-04-28",24.6812,25.362,24.6812,25.276,40300.0],["2016-04-29",25.3405,25.7633,25.3046,25.3906,32400.0],["2016-05-02",25.3835,25.6916,24.8818,25.3978,26300.0],["2016-05-03",25.2043,25.7203,25.0467,25.5196,35500.0],["2016-05-04",25.4408,25.5626,25.1541,25.2545,31100.0],["2016-05-05",25.3906,25.7418,25.1112,25.1398,24000.0],["2016-05-06",25.0825,25.2258,24.8173,25.1757,38000.0],["2016-05-09",25.1398,25.3763,25.1255,25.2258,20500.0],["2016-05-10",25.2258,25.4623,25.2258,25.3763,14500.0],["2016-05-11",25.2545,25.491,25.2545,25.3046,15700.0],["2016-05-12",25.3333,25.4408,24.975,25.2545,25500.0],["2016-05-13",25.4408,25.4408,25.1327,25.362,28200.0],["2016-05-16",25.4408,25.7705,25.3548,25.7275,21600.0],["2016-05-17",25.6486,25.7991,24.975,25.0897,33700.0],["2016-05-18",24.9463,25.706,24.9105,25.6701,20400.0],["2016-05-19",25.6415,25.6415,25.3047,25.5268,21900.0],["2016-05-20",25.5483,25.792,25.5483,25.7705,15300.0],["2016-05-23",25.792,25.792,25.6056,25.7346,33300.0],["2016-05-24",25.792,26.0858,25.7346,26.0356,77400.0],["2016-05-25",26.1216,26.3366,26.0141,26.2004,30700.0],["2016-05-26",26.1789,26.1789,25.7991,25.964,10500.0],["2016-05-27",25.9496,26.1575,25.7991,26.1503,19400.0],["2016-05-31",26.1431,26.5014,25.6415,26.4728,87600.0],["2016-06-01",26.3151,26.7738,26.2076,26.7594,38200.0],["2016-06-02",26.5444,26.9959,26.007,26.9601,63200.0],["2016-06-03",26.7881,26.8956,26.6089,26.8956,39600.0],["2016-06-06",26.8598,27.0748,26.6878,26.8956,36400.0],["2016-06-07",27.0031,27.0031,26.5158,26.5301,15600.0],["2016-06-08",26.3939,26.7666,25.8278,26.7308,28100.0],["2016-06-09",26.4656,26.6591,25.9926,26.5731,28800.0],["2016-06-10",26.4728,26.8168,26.2434,26.6663,22500.0],["2016-06-13",26.6663,26.9171,26.2076,26.5803,46300.0],["2016-06-14",26.5516,26.6734,26.3008,26.3868,26300.0],["2016-06-15",26.5175,26.6629,26.1398,26.2633,16800.0],["2016-06-16",26.147,26.9099,25.8928,26.474,62400.0],["2016-06-17",26.4449,26.474,26.0816,26.2633,83100.0],["2016-06-20",26.4449,26.6483,26.3432,26.503,30300.0],["2016-06-21",26.4449,26.6992,26.3214,26.5103,26000.0],["2016-06-22",26.6265,26.7355,26.5321,26.5684,19500.0],["2016-06-23",26.8372,27.0261,26.7355,26.8808,31900.0],["2016-06-24",25.9073,26.1543,25.7983,25.8782,85500.0],["2016-06-27",25.6675,25.6748,25.2244,25.2607,48900.0],["2016-06-28",25.5295,26.0526,25.5295,25.8927,29400.0],["2016-06-29",26.0598,26.4594,26.0598,26.4522,32400.0],["2016-06-30",26.5103,26.6483,26.474,26.6047,20300.0],["2016-07-01",26.6556,26.6992,26.3505,26.6701,21100.0],["2016-07-05",26.503,26.503,26.1543,26.2051,15400.0],["2016-07-06",26.0381,26.4667,26.0381,26.3069,12300.0],["2016-07-07",26.2633,26.4667,26.0308,26.2415,34000.0],["2016-07-08",26.4449,26.6774,26.4449,26.6556,40600.0],["2016-07-11",26.7064,26.8808,26.6628,26.7137,32600.0],["2016-07-12",26.7791,26.9898,26.7355,26.9099,39700.0],["2016-07-13",26.8154,26.968,26.7428,26.9171,32100.0],["2016-07-14",27.077,27.5347,26.9026,27.4184,28000.0],["2016-07-15",27.5928,27.5928,26.9389,27.433,25400.0],["2016-07-18",27.4838,27.7018,27.3966,27.6945,31600.0],["2016-07-19",27.6582,27.8325,27.6073,27.7018,24700.0],["2016-07-20",27.7308,27.7744,27.5274,27.6582,13500.0],["2016-07-21",27.5201,27.5419,27.3603,27.4765,16200.0],["2016-07-22",27.3385,27.7526,27.3385,27.6,18100.0],["2016-07-25",27.5129,27.9342,27.4111,27.6727,20900.0],["2016-07-26",27.8689,28.2176,27.8689,28.2103,23100.0],["2016-07-27",28.1958,28.2684,27.9488,28.1449,29700.0],["2016-07-28",27.9996,28.1086,27.7599,27.8325,18200.0],["2016-07-29",27.7889,27.956,27.5347,27.8253,88700.0],["2016-08-01",27.7308,27.8834,27.6,27.8325,25600.0],["2016-08-02",27.8907,28.3484,27.8107,28.3193,31000.0],["2016-08-03",28.3992,28.4719,28.2248,28.3338,22500.0],["2016-08-04",28.3338,28.3411,25.7692,28.1449,15200.0],["2016-08-05",28.3265,28.7697,28.3193,28.6317,39800.0],["2016-08-08",28.6535,28.6825,28.4501,28.5736,21100.0],["2016-08-09",28.5372,29.2129,28.5372,29.1838,28100.0],["2016-08-10",29.162,29.9757,28.5954,29.1257,26800.0],["2016-08-11",29.2129,29.4672,29.1984,29.4163,31100.0],["2016-08-12",29.2637,29.7069,28.777,29.5035,26800.0],["2016-08-15",29.5108,29.5761,29.3945,29.4454,16500.0],["2016-08-16",29.4163,29.4817,29.0531,29.2347,37300.0],["2016-08-17",29.1693,29.3655,28.777,29.2056,36500.0],["2016-08-18",29.3146,29.6343,29.2565,29.6125,26200.0],["2016-08-19",29.4962,29.5689,29.3655,29.3945,15000.0],["2016-08-22",29.3727,29.4962,29.2928,29.4163,12600.0],["2016-08-23",29.3945,29.6924,29.3727,29.4744,13800.0],["2016-08-24",29.4236,29.6197,29.3219,29.5834,16500.0],["2016-08-25",29.5761,29.7868,29.4672,29.7796,24900.0],["2016-08-26",29.7142,29.9321,29.0095,29.6415,19500.0],["2016-08-29",29.3873,29.5398,28.6825,29.0749,47500.0],["2016-08-30",29.0022,29.5689,28.7843,29.489,60800.0],["2016-08-31",29.6197,29.7868,29.4526,29.6997,40100.0],["2016-09-01",29.8232,29.8232,29.2347,29.5979,18800.0],["2016-09-02",29.7868,29.7868,29.6851,29.7578,6100.0],["2016-09-06",29.6343,29.6997,29.3364,29.5108,15900.0],["2016-09-07",29.5035,30.0484,29.4018,30.0193,31700.0],["2016-09-08",29.8813,30.0266,29.7505,29.9539,18600.0],["2016-09-09",29.7796,30.0484,29.6997,29.8014,20200.0],["2016-09-12",29.7287,29.9031,29.4163,29.9031,20700.0],["2016-09-13",29.6851,29.845,29.0458,29.162,36100.0],["2016-09-14",29.2274,29.3437,28.9731,29.0313,27400.0],["2016-09-15",29.024,29.3001,28.9005,29.2855,21000.0],["2016-09-16",29.2565,29.2638,28.9005,29.2565,70800.0],["2016-09-19",29.1984,29.6706,29.1984,29.4744,20100.0],["2016-09-20",29.5616,29.6924,29.4672,29.5616,16900.0],["2016-09-21",29.736,29.736,29.3582,29.627,17400.0],["2016-09-22",29.6125,29.9975,29.5907,29.9903,34600.0],["2016-09-23",29.8667,29.9685,29.6924,29.7142,22800.0],["2016-09-26",29.4962,29.4962,29.0022,29.0531,15700.0],["2016-09-27",29.0749,29.3146,28.8714,29.3001,16000.0],["2016-09-28",29.4672,29.9757,29.1838,29.4454,26000.0],["2016-09-29",29.518,30.4988,29.0966,29.1475,23100.0],["2016-09-30",29.2201,29.7796,28.9077,29.5543,19200.0],["2016-10-03",29.4454,29.7214,28.8787,29.0095,25500.0],["2016-10-04",29.0095,29.3073,28.9078,29.024,23300.0],["2016-10-05",29.0821,29.4672,29.0458,29.3219,8400.0],["2016-10-06",29.3582,29.5834,29.1039,29.5326,32100.0],["2016-10-07",29.489,29.489,29.0821,29.271,22700.0],["2016-10-10",29.3001,29.5834,29.3001,29.4744,23800.0],["2016-10-11",29.5689,29.5689,29.162,29.38,24500.0],["2016-10-12",29.3073,29.9539,29.3073,29.7796,23000.0],["2016-10-13",29.6997,29.6997,28.9005,28.9441,16400.0],["2016-10-14",29.1984,29.1984,28.7625,28.915,16600.0],["2016-10-17",28.915,29.0603,28.915,29.024,12300.0],["2016-10-18",29.0603,29.0603,28.8061,28.9877,23900.0],["2016-10-19",29.0603,29.133,28.9731,29.024,30100.0],["2016-10-20",29.0603,29.0603,28.9514,28.9877,15400.0],["2016-10-21",28.806,29.0603,28.806,28.9513,15800.0],["2016-10-24",29.024,29.0603,28.9513,29.0603,14300.0],["2016-10-25",29.0603,29.2419,29.024,29.1693,23100.0],["2016-10-26",29.4236,30.368,29.242,30.0411,29000.0],["2016-10-27",30.0048,30.0048,29.3873,29.3873,16800.0],["2016-10-28",29.4962,29.6052,28.8424,28.915,15600.0],["2016-10-31",28.9877,29.4962,28.9877,29.133,28800.0],["2016-11-01",29.2783,29.4236,28.915,29.024,22700.0],["2016-11-02",29.133,29.242,28.4791,28.6244,15600.0],["2016-11-03",28.5518,28.9877,28.5518,28.915,15300.0],["2016-11-04",28.8787,29.0603,28.5154,28.6244,13100.0],["2016-11-07",28.915,29.2783,28.7334,29.2056,30900.0],["2016-11-08",29.133,29.2056,28.915,28.9877,12700.0],["2016-11-09",29.0967,30.5133,28.9877,30.5133,21000.0],["2016-11-10",30.5133,31.4941,28.8061,30.8766,59300.0],["2016-11-11",30.7676,31.3852,30.7676,31.0945,81100.0],["2016-11-14",31.5304,33.2377,31.5304,32.257,48500.0],["2016-11-15",32.1843,32.1843,30.586,31.7847,35400.0],["2016-11-16",31.6031,32.2206,31.6031,32.1117,42900.0],["2016-11-17",32.039,32.8745,31.7847,32.6202,56500.0],["2016-11-18",32.7655,33.71,32.4386,33.1651,64400.0],["2016-11-21",33.3467,33.3831,32.6565,33.1288,32500.0],["2016-11-22",33.3467,33.3467,32.7655,32.8745,44000.0],["2016-11-23",32.7655,34.4002,32.7655,34.2185,21700.0],["2016-11-25",34.1459,34.1822,33.6373,33.7826,5700.0],["2016-11-28",34.1096,34.1459,33.3467,33.6737,28400.0],["2016-11-29",33.8189,34.3638,33.5647,34.0006,19100.0],["2016-11-30",34.2912,34.4002,33.0924,33.2741,38800.0],["2016-12-01",33.4557,34.4002,33.0561,33.492,35000.0],["2016-12-02",33.2378,33.6737,33.1288,33.3104,19000.0],["2016-12-05",33.383,34.6544,33.383,34.6181,21600.0],["2016-12-06",34.4002,34.7634,34.1822,34.4365,38000.0],["2016-12-07",34.1459,34.6544,34.1459,34.3638,33500.0],["2016-12-08",34.4365,35.8895,34.3348,35.7079,39600.0],["2016-12-09",35.7442,36.507,35.4754,36.2528,33500.0],["2016-12-12",36.5434,36.725,35.4173,36.507,49200.0],["2016-12-13",36.1801,36.834,36.1801,36.5797,32500.0],["2016-12-14",36.5797,36.8703,35.9258,36.1438,33900.0],["2016-12-15",36.3617,37.9601,35.7079,37.1972,45600.0],["2016-12-16",37.1972,37.6694,37.0882,37.4878,79600.0],["2016-12-19",37.2335,37.4152,36.8703,37.3425,25500.0],["2016-12-20",37.4515,38.4686,37.4515,38.4323,29200.0],["2016-12-21",37.9601,38.3596,37.7784,37.8874,26900.0],["2016-12-22",37.8874,38.4686,37.7058,38.2143,22400.0],["2016-12-23",38.3233,38.396,37.9237,38.069,18800.0],["2016-12-27",38.287,38.6866,37.9964,38.0327,15200.0],["2016-12-28",38.2143,38.4686,37.9601,38.287,17000.0],["2016-12-29",38.3233,38.5413,36.9793,38.396,71000.0],["2016-12-30",37.7421,38.8609,37.7421,38.3596,21600.0],["2017-01-03",38.6502,38.7229,37.6694,37.9237,27200.0],["2017-01-04",38.2538,38.2905,37.5936,38.1438,28100.0],["2017-01-05",38.1438,38.1438,37.0435,37.2636,20100.0],["2017-01-06",37.2636,38.8773,37.1902,38.5472,49500.0],["2017-01-09",38.2905,38.3639,36.9335,37.0068,21000.0],["2017-01-10",37.0068,37.6303,36.7134,37.4836,25800.0],["2017-01-11",37.3002,37.6303,37.2635,37.4836,10900.0],["2017-01-12",37.1902,37.2635,36.2733,36.6034,13500.0],["2017-01-13",36.8968,37.3222,36.8968,37.0435,15200.0],["2017-01-17",36.8234,37.1168,35.9065,35.9065,19700.0],["2017-01-18",35.9432,36.3466,35.6865,36.2733,23800.0],["2017-01-19",36.1999,36.1999,35.3564,35.6131,16100.0],["2017-01-20",35.5764,36.2366,35.3564,35.7965,35600.0],["2017-01-23",35.7231,36.0165,35.5764,35.7598,16400.0],["2017-01-24",36.0532,36.6034,35.5397,36.5667,13600.0],["2017-01-25",36.6767,36.9701,36.3833,36.7868,16500.0],["2017-01-26",36.6767,36.8601,36.53,36.7868,11000.0],["2017-01-27",36.42,36.64,36.0165,36.3099,13800.0],["2017-01-30",36.1266,36.1266,35.3197,35.3197,17500.0],["2017-01-31",35.283,35.7231,34.9529,35.4664,17200.0],["2017-02-01",35.8698,35.9065,34.9529,35.1363,14900.0],["2017-02-02",34.9162,34.9162,34.3661,34.6595,16100.0],["2017-02-03",33.6179,35.0996,31.2486,34.9896,33400.0],["2017-02-06",34.9529,35.0483,34.2194,34.4394,14100.0],["2017-02-07",34.3661,34.6595,33.8526,33.9993,19400.0],["2017-02-08",33.7059,33.8893,31.2119,33.4492,33500.0],["2017-02-09",33.2658,34.8429,33.0457,34.7328,30600.0],["2017-02-10",35.0629,35.8698,34.4394,34.6228,25300.0],["2017-02-13",34.6962,35.173,34.5862,35.1363,18200.0],["2017-02-14",34.9896,35.1363,34.9529,34.9896,21600.0],["2017-02-15",34.9529,35.0996,34.7402,34.8795,15400.0],["2017-02-16",34.3661,36.0532,34.1093,34.7328,90700.0],["2017-02-17",34.6228,34.8429,34.2194,34.4394,25500.0],["2017-02-21",34.7329,34.7329,34.3294,34.3661,18400.0],["2017-02-22",34.2194,34.3661,34.1093,34.3661,22600.0],["2017-02-23",34.3294,34.7695,34.0727,34.4761,33200.0],["2017-02-24",34.1093,34.3294,33.7426,34.1093,31000.0],["2017-02-27",34.036,34.5495,33.9993,34.5128,56500.0],["2017-02-28",34.256,34.8796,33.7059,34.0727,55400.0],["2017-03-01",34.6228,35.5031,34.1094,35.283,50000.0],["2017-03-02",34.9162,35.283,34.6962,34.9896,33600.0],["2017-03-03",34.9162,35.0263,34.4761,34.9162,16200.0],["2017-03-06",34.6595,34.9162,34.146,34.8429,31000.0],["2017-03-07",34.8062,35.283,34.5862,35.1363,22200.0],["2017-03-08",35.393,35.393,34.4028,34.4761,24100.0],["2017-03-09",34.5495,34.7328,34.256,34.4761,23100.0],["2017-03-10",34.7695,34.9529,34.1827,34.3661,27100.0],["2017-03-13",34.256,34.5861,34.036,34.0727,20100.0],["2017-03-14",33.9626,33.9626,33.6325,33.7792,42000.0],["2017-03-15",33.7426,34.2927,33.7426,34.146,57800.0],["2017-03-16",34.3294,34.5861,34.0727,34.2561,20900.0],["2017-03-17",34.1094,35.0629,34.036,34.9162,60300.0],["2017-03-20",34.8429,34.9162,34.5128,34.8429,26700.0],["2017-03-21",34.9162,35.2097,33.3758,33.8526,69200.0],["2017-03-22",33.6325,33.9626,32.8257,33.2658,30200.0],["2017-03-23",33.6325,34.1093,33.5592,33.8893,22900.0],["2017-03-24",33.926,34.1827,33.6692,34.1093,35000.0],["2017-03-27",33.5225,34.036,33.0824,33.9626,17000.0],["2017-03-28",33.7059,34.4761,33.7059,34.4028,25500.0],["2017-03-29",34.1093,34.4761,34.1093,34.4394,24600.0],["2017-03-30",34.3294,35.5764,34.3294,35.5764,20700.0],["2017-03-31",35.4297,35.4664,34.8062,34.8429,40100.0],["2017-04-03",34.8796,35.1363,34.1093,34.4761,41500.0],["2017-04-04",34.2561,34.5495,33.8893,34.146,33200.0],["2017-04-05",34.2927,34.9162,33.6692,33.6692,32500.0],["2017-04-06",33.7059,34.5861,33.4492,34.4394,25600.0],["2017-04-07",34.1827,34.5128,33.8893,34.2927,27200.0],["2017-04-10",34.1827,34.4028,33.4858,33.6325,16500.0],["2017-04-11",33.5592,34.4761,33.5592,34.4028,12100.0],["2017-04-12",34.2194,34.2927,33.5959,33.8526,22000.0],["2017-04-13",33.5959,33.6326,33.3391,33.4125,37700.0],["2017-04-17",33.4492,33.9626,33.3758,33.8526,13800.0],["2017-04-18",33.926,34.0727,33.4858,33.8159,24100.0],["2017-04-19",33.8893,34.3147,33.8526,34.1093,30900.0],["2017-04-20",34.2194,35.5031,34.2194,35.3564,49400.0],["2017-04-21",35.283,35.5764,35.0483,35.393,45000.0],["2017-04-24",36.1632,36.7867,36.0899,36.64,38900.0],["2017-04-25",36.7134,37.4103,36.6767,36.6767,33900.0],["2017-04-26",36.4933,37.799,36.4933,37.3736,57800.0],["2017-04-27",37.5936,37.5936,36.6034,36.64,38600.0],["2017-04-28",36.53,36.8234,35.6864,35.7965,25400.0],["2017-05-01",36.0899,36.6034,35.7598,35.9432,40300.0],["2017-05-02",36.4933,36.4933,35.2463,35.283,45700.0],["2017-05-03",35.173,35.9432,35.0996,35.4664,48100.0],["2017-05-04",35.5397,35.7085,35.3564,35.393,27700.0],["2017-05-05",35.6498,35.6498,35.0263,35.283,21300.0],["2017-05-08",35.2096,35.393,35.0263,35.2096,37400.0],["2017-05-09",35.2096,35.4297,34.8429,34.9529,38000.0],["2017-05-10",34.9162,35.3197,34.8796,35.173,37900.0],["2017-05-11",35.0263,35.0996,34.5861,34.6962,34000.0],["2017-05-12",34.6595,34.8282,34.3294,34.4394,35300.0],["2017-05-15",34.4761,34.9529,34.4761,34.9162,24700.0],["2017-05-16",34.8429,34.9529,34.4761,34.8795,20500.0],["2017-05-17",34.1093,34.4028,33.009,33.4492,41800.0],["2017-05-18",33.1924,33.6546,33.0457,33.4858,51700.0],["2017-05-19",33.4492,33.7059,33.1558,33.4492,39500.0],["2017-05-22",33.4492,33.5959,33.0457,33.3758,12000.0],["2017-05-23",33.4492,34.0727,33.1558,33.926,12600.0],["2017-05-24",33.9626,34.2194,33.6692,33.926,26500.0],["2017-05-25",34.0727,34.2927,33.5225,34.1827,31600.0],["2017-05-26",34.036,34.4028,33.5959,34.036,30400.0],["2017-05-30",33.8159,33.8526,33.2291,33.3391,22400.0],["2017-05-31",33.3758,33.7426,32.8257,33.4125,15600.0],["2017-06-01",33.4492,34.1827,33.1558,33.8526,21900.0],["2017-06-02",33.7426,34.7695,33.7426,34.1827,29200.0],["2017-06-05",34.146,34.8062,33.7793,33.8526,18100.0],["2017-06-06",33.5959,33.9626,33.4858,33.7792,18500.0],["2017-06-07",33.6692,34.6962,33.6692,33.9626,15600.0],["2017-06-08",34.2781,35.9432,34.256,34.9529,29800.0],["2017-06-09",35.2097,36.4933,35.2097,36.1632,34600.0],["2017-06-12",36.3099,38.4005,35.9432,36.64,47400.0],["2017-06-13",36.64,36.7867,35.9799,36.0899,20200.0],["2017-06-14",36.127,36.6086,35.5341,36.3122,26400.0],["2017-06-15",35.8676,36.7569,35.8676,35.9787,26300.0],["2017-06-16",35.7564,36.4975,35.46,35.6453,63800.0],["2017-06-19",36.0158,36.7569,35.3859,35.6453,23400.0],["2017-06-20",35.3118,35.9417,35.0524,35.497,15900.0],["2017-06-21",35.46,35.9046,34.4966,34.6078,23000.0],["2017-06-22",34.2743,36.201,34.2743,34.5707,12500.0],["2017-06-23",34.5707,34.6819,34.052,34.6819,97500.0],["2017-06-26",34.6078,34.9412,34.3484,34.4966,18600.0],["2017-06-27",34.6078,35.1265,34.5337,34.6448,14400.0],["2017-06-28",34.756,35.4081,34.756,35.2006,14200.0],["2017-06-29",35.7194,35.7194,34.9042,35.5341,15200.0],["2017-06-30",35.6082,35.6082,34.9412,35.0524,16100.0],["2017-07-03",35.1636,36.2381,35.1636,36.0528,10600.0],["2017-07-05",35.8676,35.8676,34.9783,35.4229,13800.0],["2017-07-06",35.3859,35.6082,34.9783,35.3488,14700.0],["2017-07-07",35.7194,35.7194,35.2006,35.7194,21100.0],["2017-07-10",35.4229,35.6452,35.2006,35.2006,7600.0],["2017-07-11",35.2006,35.2006,34.7189,35.1636,15100.0],["2017-07-12",35.1636,35.6082,35.0524,35.6082,14400.0],["2017-07-13",35.497,35.497,34.9042,35.1265,20300.0],["2017-07-14",34.8301,35.5341,34.8301,35.3488,18700.0],["2017-07-17",35.0894,35.46,35.0894,35.3118,17100.0],["2017-07-18",35.0894,35.6823,35.0894,35.3859,16000.0],["2017-07-19",35.3488,35.7564,35.0153,35.2747,11700.0],["2017-07-20",35.2006,35.5193,35.0153,35.2747,9800.0],["2017-07-21",35.3859,35.3859,34.793,34.793,33000.0],["2017-07-24",34.9783,34.9783,34.3854,34.8671,21000.0],["2017-07-25",35.1636,36.0677,35.0895,35.2747,14300.0],["2017-07-26",35.3118,35.3118,34.2743,34.3113,20200.0],["2017-07-27",34.4595,35.1858,33.8296,33.9408,13700.0],["2017-07-28",33.9037,34.0149,33.6444,33.7555,13600.0],["2017-07-31",33.7185,34.6819,33.4962,34.1261,31500.0],["2017-08-01",34.2743,34.5707,33.9037,34.3484,19100.0],["2017-08-02",34.2002,34.8894,33.7185,33.8296,21600.0],["2017-08-03",33.9037,34.3854,33.7555,33.7555,17500.0],["2017-08-04",34.089,34.2743,33.9408,33.9779,12000.0],["2017-08-07",34.1261,34.1261,33.7555,33.7555,13000.0],["2017-08-08",33.8667,34.6448,33.7555,33.8296,14100.0],["2017-08-09",33.7185,34.089,33.1627,33.385,20100.0],["2017-08-10",33.0515,33.3479,32.7921,32.8292,32700.0],["2017-08-11",33.1256,33.1256,32.2734,32.3846,17000.0],["2017-08-14",32.681,33.6444,32.681,33.5332,14900.0],["2017-08-15",33.7926,33.7926,32.5698,32.8292,18300.0],["2017-08-16",33.0145,33.3479,32.6069,32.7551,18400.0],["2017-08-17",32.4957,32.9404,32.2734,32.2734,29100.0],["2017-08-18",32.0511,32.7551,32.0511,32.3105,23200.0],["2017-08-21",31.6805,32.3327,31.6805,32.0881,10700.0],["2017-08-22",32.3105,32.4957,32.2363,32.3105,11600.0],["2017-08-23",32.1252,32.2734,31.9029,31.9029,24200.0],["2017-08-24",32.1622,32.1622,31.4953,31.7176,30800.0],["2017-08-25",31.9029,32.9774,31.9029,32.6439,29900.0],["2017-08-28",32.6069,33.4962,32.1252,32.2734,17100.0],["2017-08-29",31.977,32.3475,31.977,32.0881,8200.0],["2017-08-30",32.7551,32.7551,31.8288,31.9399,14800.0],["2017-08-31",32.1622,32.8663,32.014,32.1622,18100.0],["2017-09-01",32.2364,32.9404,32.014,32.3475,6500.0],["2017-09-05",32.1623,32.1623,31.3471,31.4212,14700.0],["2017-09-06",31.5694,31.9399,31.4953,31.5323,13500.0],["2017-09-07",31.4582,31.4953,30.9024,31.0136,9300.0],["2017-09-08",31.0136,32.014,29.3091,31.6064,18600.0],["2017-09-11",31.8288,33.3479,31.8288,32.1252,9600.0],["2017-09-12",32.6439,32.8292,32.3105,32.4587,8800.0],["2017-09-13",32.9774,33.3479,32.4216,32.4957,21200.0],["2017-09-14",32.2734,32.9404,31.5323,32.014,13400.0],["2017-09-15",32.0881,32.3475,31.8658,32.2364,58000.0],["2017-09-18",32.1622,33.0515,32.1104,32.9033,12800.0],["2017-09-19",32.518,33.1997,32.518,32.8663,9500.0],["2017-09-20",33.0886,33.9408,33.0071,33.6073,15300.0],["2017-09-21",33.2738,34.3113,33.1849,33.4221,16400.0],["2017-09-22",33.1256,33.7926,32.9774,33.6814,26100.0],["2017-09-25",32.681,33.9408,32.681,33.7926,7100.0],["2017-09-26",33.9779,35.0153,33.9779,34.7189,27600.0],["2017-09-27",34.9783,35.8676,33.6444,35.5341,41300.0],["2017-09-28",34.8301,35.7935,34.8301,35.5711,13700.0],["2017-09-29",34.5188,35.7194,34.5188,35.2747,17700.0],["2017-10-02",35.497,35.8676,34.9042,35.8676,17900.0],["2017-10-03",35.9417,35.9787,35.2228,35.8676,18100.0],["2017-10-04",35.7564,35.7564,35.0153,35.1636,15800.0],["2017-10-05",35.0894,35.6082,35.0894,35.3488,25400.0],["2017-10-06",35.497,35.8676,35.2747,35.7935,19200.0],["2017-10-09",35.6823,35.7564,35.3859,35.6453,9100.0],["2017-10-10",35.9417,35.9417,35.6453,35.7935,17800.0],["2017-10-11",35.9417,36.2381,35.6452,35.9417,20000.0],["2017-10-12",35.4229,36.2752,35.4229,35.9417,13500.0],["2017-10-13",35.7564,36.4604,35.6452,35.8676,14600.0],["2017-10-16",36.0528,37.0162,35.9046,36.2011,13300.0],["2017-10-17",35.9269,36.0899,35.5341,35.6082,6600.0],["2017-10-18",35.6452,35.8676,35.4229,35.6082,17500.0],["2017-10-19",35.3118,35.7119,35.3118,35.5711,11500.0],["2017-10-20",35.9046,35.9787,35.3859,35.6453,42500.0],["2017-10-23",36.3863,37.2015,35.7935,35.9046,13500.0],["2017-10-24",36.4975,36.4975,35.6823,35.7194,28000.0],["2017-10-25",35.9417,35.9417,35.3488,35.8305,11800.0],["2017-10-26",35.8305,36.2381,35.46,36.0899,11900.0],["2017-10-27",35.9417,36.5716,35.7564,36.3122,17500.0],["2017-10-30",36.2381,36.3122,35.0153,35.2377,19400.0],["2017-10-31",35.497,35.6452,35.2006,35.2006,25700.0],["2017-11-01",35.6823,35.6823,34.8301,35.3118,19300.0],["2017-11-02",35.5711,36.2381,35.2006,36.0899,20900.0],["2017-11-03",36.0528,36.0528,35.2747,35.3118,16800.0],["2017-11-06",35.2006,35.7194,35.2006,35.3859,10800.0],["2017-11-07",35.3118,35.3118,34.2743,34.3113,20400.0],["2017-11-08",34.089,34.3484,33.9037,34.1261,14200.0],["2017-11-09",34.1261,34.6448,33.7185,34.2372,20500.0],["2017-11-10",34.1261,34.793,34.089,34.2002,12300.0],["2017-11-13",34.089,34.9412,34.0742,34.756,14800.0],["2017-11-14",34.3854,35.1339,34.3854,35.0524,16100.0],["2017-11-15",34.756,35.3859,34.7189,35.2377,36500.0],["2017-11-16",35.582,35.9646,35.0693,35.3142,21900.0],["2017-11-17",35.0464,35.6203,34.901,35.4672,14700.0],["2017-11-20",35.3525,35.7733,35.3525,35.7733,16300.0],["2017-11-21",35.735,36.1176,35.4978,36.0029,14900.0],["2017-11-22",35.9646,36.1559,35.582,35.8116,14900.0],["2017-11-24",35.9263,35.9263,35.3142,35.6585,4300.0],["2017-11-27",35.8116,35.9263,35.5437,35.735,12600.0],["2017-11-28",35.6968,36.5002,35.4672,36.462,18400.0],["2017-11-29",36.5768,38.2602,35.9646,38.222,27400.0],["2017-11-30",38.3367,38.375,36.8446,36.8829,23900.0],["2017-12-01",37.0359,37.1507,35.582,37.1124,15800.0],["2017-12-04",37.5715,38.0689,36.9594,37.1507,14300.0],["2017-12-05",37.342,37.342,36.3472,36.3472,24500.0],["2017-12-06",36.1559,36.5385,36.0411,36.0794,17600.0],["2017-12-07",35.9646,36.3702,35.7733,35.8881,19400.0],["2017-12-08",36.0029,36.0411,35.3524,35.3524,11400.0],["2017-12-11",35.3525,35.3525,34.9698,35.0464,11500.0],["2017-12-12",35.3142,35.5055,35.0081,35.3524,9600.0],["2017-12-13",35.3907,36.1942,35.1229,35.735,23100.0],["2017-12-14",35.6585,35.6968,34.6255,34.9698,17100.0],["2017-12-15",34.9316,35.8881,34.8168,35.6968,83300.0],["2017-12-18",35.9264,36.5385,35.9264,36.3472,24400.0],["2017-12-19",36.3855,36.3855,35.6968,35.8116,14300.0],["2017-12-20",36.309,36.309,35.4672,35.5055,16900.0],["2017-12-21",35.8498,36.3472,35.429,36.0794,8400.0],["2017-12-22",36.2324,36.2324,35.429,35.5055,8900.0],["2017-12-26",35.6815,36.0029,35.0311,35.1994,7500.0],["2017-12-27",35.1611,35.4672,35.0158,35.1994,5100.0],["2017-12-28",35.1229,35.3907,35.0846,35.2377,9100.0],["2017-12-29",35.3524,35.5437,34.6255,34.702,19100.0],["2018-01-02",35.1229,35.1229,34.3194,34.3959,18500.0],["2018-01-03",34.3194,34.5872,34.2046,34.4342,15900.0],["2018-01-04",34.5107,35.3907,34.5107,34.9316,31500.0],["2018-01-05",35.0167,35.2489,34.6298,35.2489,24400.0],["2018-01-08",35.0941,35.0941,34.7459,34.7846,11400.0],["2018-01-09",34.7459,35.1328,34.7459,34.9393,7300.0],["2018-01-10",34.9006,35.7132,34.831,35.2489,15900.0],["2018-01-11",35.4423,36.7347,35.4423,36.6805,18300.0],["2018-01-12",36.7192,37.4156,36.4483,36.8353,10300.0],["2018-01-16",37.2222,37.3769,36.5644,36.8353,17700.0],["2018-01-17",36.9513,36.99,36.3323,36.9126,15600.0],["2018-01-18",36.8353,36.8353,36.0614,36.2162,10700.0],["2018-01-19",36.1001,36.8739,36.1001,36.8739,16600.0],["2018-01-22",36.7966,36.8739,36.3709,36.7579,12800.0],["2018-01-23",36.6805,36.9513,36.2936,36.7192,7000.0],["2018-01-24",36.8739,37.0287,36.1388,36.1388,17300.0],["2018-01-25",36.3709,36.3709,35.6358,36.0614,10500.0],["2018-01-26",35.984,36.0614,35.6435,36.0614,10400.0],["2018-01-29",35.7906,36.0072,35.6358,35.6358,11600.0],["2018-01-30",35.481,35.9066,35.481,35.7519,9400.0],["2018-01-31",36.8894,36.8894,35.5971,35.8292,12900.0],["2018-02-01",35.7906,35.9453,35.4036,35.9066,12300.0],["2018-02-02",35.6745,36.0227,35.2489,35.2489,11500.0],["2018-02-05",34.9393,35.0941,32.966,32.966,24300.0],["2018-02-06",32.3469,33.8172,32.3469,33.5077,26200.0],["2018-02-07",33.6625,35.3263,33.4303,34.7072,37700.0],["2018-02-08",34.7459,35.8679,34.0107,34.1268,26000.0],["2018-02-09",34.5524,35.2489,33.7631,34.2815,23900.0],["2018-02-12",34.5137,34.5137,33.8172,34.0494,20700.0],["2018-02-13",33.8559,36.7579,33.8559,34.2815,16900.0],["2018-02-14",33.8946,34.3202,33.8559,33.972,21800.0],["2018-02-15",34.2429,34.3976,33.972,34.1655,10800.0],["2018-02-16",33.972,34.9393,33.972,34.8232,17800.0],["2018-02-20",34.6298,34.6298,33.7785,33.8172,28700.0],["2018-02-21",33.9333,34.6298,33.5077,34.5137,22600.0],["2018-02-22",34.475,34.475,33.7399,33.7785,17400.0],["2018-02-23",33.8559,34.1655,33.7785,34.1655,14800.0],["2018-02-26",34.5524,34.7072,33.972,34.6298,10700.0],["2018-02-27",34.7072,34.9393,33.9333,34.0107,14500.0],["2018-02-28",34.1655,34.1655,33.1208,33.1982,28300.0],["2018-03-01",33.3529,33.8559,32.966,33.2369,12000.0],["2018-03-02",32.966,33.8559,32.9273,33.7785,10000.0],["2018-03-05",33.5464,34.0881,33.1208,33.972,12500.0],["2018-03-06",34.1655,34.3589,33.469,34.1268,12100.0],["2018-03-07",33.7399,35.2102,33.7399,34.9006,9900.0],["2018-03-08",34.9006,34.9006,33.9333,34.5911,8900.0],["2018-03-09",34.6685,35.3262,34.3202,35.1715,11800.0],["2018-03-12",35.1715,35.2876,34.6685,35.2489,11300.0],["2018-03-13",35.1715,35.2876,34.7846,34.8232,15100.0],["2018-03-14",35.0167,35.0554,34.3589,34.3589,24000.0],["2018-03-15",34.3976,34.8232,34.2042,34.6685,11800.0],["2018-03-16",34.5911,35.3262,34.5911,34.8619,43800.0],["2018-03-19",34.8232,34.9006,34.2042,34.7072,14000.0],["2018-03-20",34.7846,34.7846,34.2042,34.2815,10100.0],["2018-03-21",34.2815,34.8232,34.0494,34.2815,7200.0],["2018-03-22",33.9333,34.1655,33.3529,33.3916,19100.0],["2018-03-23",33.5464,33.5464,32.3469,32.4243,30400.0],["2018-03-26",32.8499,33.1208,32.1535,32.9273,34000.0],["2018-03-27",33.0821,33.8946,32.7338,32.9273,13400.0],["2018-03-28",32.8886,33.8946,32.7338,33.3142,24900.0],["2018-03-29",33.4303,34.2042,32.1535,32.1922,139800.0],["2018-04-02",32.4243,32.7725,31.5344,32.1535,36100.0],["2018-04-03",32.3469,33.0434,32.3237,32.9273,28000.0],["2018-04-04",32.6178,33.9333,32.6178,33.7399,14800.0],["2018-04-05",34.0107,34.0494,33.3529,33.5077,13900.0],["2018-04-06",33.3142,33.6238,32.8886,33.1208,16300.0],["2018-04-09",33.469,33.5077,32.7725,32.8112,18900.0],["2018-04-10",33.1982,33.8559,33.0047,33.6625,13100.0],["2018-04-11",33.3142,33.469,32.966,33.1208,12800.0],["2018-04-12",33.1982,33.7785,33.1982,33.6238,6000.0],["2018-04-13",33.6625,33.7399,33.1982,33.5464,8900.0],["2018-04-16",33.6238,34.0494,33.5077,33.8172,11600.0],["2018-04-17",34.0107,34.0107,33.3142,33.7012,9500.0],["2018-04-18",33.8172,33.8559,33.3529,33.4303,6800.0],["2018-04-19",33.5464,34.0494,33.4303,33.8559,11400.0],["2018-04-20",33.7012,34.1268,33.3529,33.8172,15500.0],["2018-04-23",33.4303,34.0881,33.4303,34.0107,7000.0],["2018-04-24",34.0881,34.5137,33.7399,34.3202,12700.0],["2018-04-25",34.2042,34.3589,33.469,33.7399,13900.0],["2018-04-26",33.6238,34.2429,33.2755,33.3916,11200.0],["2018-04-27",33.2755,33.8559,33.2755,33.7012,14700.0],["2018-04-30",33.9333,33.9333,33.0047,33.0821,45200.0],["2018-05-01",32.966,33.1208,32.5404,32.8499,23400.0],["2018-05-02",32.8499,33.3529,32.8499,33.1595,10600.0],["2018-05-03",32.9273,33.1982,32.6952,32.7338,18900.0],["2018-05-04",32.6178,33.6238,32.6178,33.2369,12500.0],["2018-05-07",33.1595,33.469,32.966,33.1208,9500.0],["2018-05-08",32.8886,33.3529,32.8886,33.0821,15100.0],["2018-05-09",33.0434,33.7012,33.0434,33.2755,11700.0],["2018-05-10",33.3142,33.4303,33.0821,33.1982,9600.0],["2018-05-11",33.3916,33.469,32.966,33.1208,10100.0],["2018-05-14",33.1982,33.1982,32.6178,32.7338,10000.0],["2018-05-15",32.5404,33.2755,32.5404,32.8886,12900.0],["2018-05-16",33.0047,33.6625,32.9892,33.5077,13400.0],["2018-05-17",33.1595,34.0494,33.1595,33.8559,15400.0],["2018-05-18",34.0494,34.0494,33.647,33.7012,15800.0],["2018-05-21",33.7399,34.0494,33.7012,33.8559,14100.0],["2018-05-22",33.8559,34.3589,33.8559,34.0107,9200.0],["2018-05-23",33.8559,34.1268,33.7012,33.8559,10400.0],["2018-05-24",33.4303,33.9333,33.3142,33.8172,9300.0],["2018-05-25",33.7398,33.9333,33.5464,33.6625,10000.0],["2018-05-29",33.5851,33.7012,33.0821,33.1982,15600.0],["2018-05-30",33.2755,34.0881,33.2755,33.6625,24700.0],["2018-05-31",33.7012,33.9565,33.3916,33.7399,29800.0],["2018-06-01",34.0494,34.2816,33.8018,34.2042,14300.0],["2018-06-04",34.2429,34.4363,33.972,34.2815,16300.0],["2018-06-05",34.2042,34.7691,34.2042,34.6298,17300.0],["2018-06-06",34.7459,35.0167,34.5524,34.7072,29400.0],["2018-06-07",34.7072,34.7459,34.3202,34.4363,25400.0],["2018-06-08",34.3202,34.6685,34.2816,34.4363,19000.0],["2018-06-11",34.3589,34.5137,33.5851,33.9333,36200.0],["2018-06-12",33.8559,34.0107,33.5464,33.7012,18700.0],["2018-06-13",34.1655,34.1655,33.6238,33.7785,21900.0],["2018-06-14",33.9821,34.3736,33.7081,34.3345,24700.0],["2018-06-15",34.217,34.8043,34.1387,34.4519,63700.0],["2018-06-18",34.4519,35.0,34.3345,34.8826,35500.0],["2018-06-19",34.6868,35.5481,34.6868,35.3915,28100.0],["2018-06-20",35.509,35.9631,35.3367,35.783,26400.0],["2018-06-21",35.509,36.0571,35.1958,35.2741,28100.0],["2018-06-22",35.3132,35.7047,34.4911,35.2349,212600.0],["2018-06-25",35.2349,36.0179,35.0392,35.9005,36300.0],["2018-06-26",36.0179,36.4877,35.6264,36.2528,22800.0],["2018-06-27",36.2528,36.2528,35.2349,35.2349,22900.0],["2018-06-28",35.3524,35.7439,35.3132,35.4307,17800.0],["2018-06-29",35.5873,35.7047,35.0392,35.509,46800.0],["2018-07-02",35.3524,36.2137,35.3524,36.1745,20500.0],["2018-07-03",36.1745,36.292,35.8222,36.1745,13000.0],["2018-07-05",36.292,36.6443,35.9005,36.566,28100.0],["2018-07-06",36.566,37.0358,36.5269,36.9575,25400.0],["2018-07-09",37.1141,37.1924,36.8792,36.9967,24900.0],["2018-07-10",37.1533,37.1533,36.1745,36.8009,31100.0],["2018-07-11",36.6835,36.9575,36.5739,36.8792,37700.0],["2018-07-12",36.9575,36.9575,36.1354,36.8792,29800.0],["2018-07-13",36.6835,36.9575,36.5269,36.8009,50700.0],["2018-07-16",36.8792,36.9967,36.6835,36.8792,13400.0],["2018-07-17",36.9184,37.2316,36.6835,36.7226,29800.0],["2018-07-18",36.9184,36.9967,36.6052,36.8009,19300.0],["2018-07-19",36.7618,37.1924,36.566,37.1141,21300.0],["2018-07-20",37.075,37.5839,37.075,37.349,41600.0],["2018-07-23",37.2316,37.5839,36.3703,37.4665,14800.0],["2018-07-24",37.4665,38.1712,37.4665,37.9363,35400.0],["2018-07-25",37.9363,39.1499,37.8188,38.4844,26800.0],["2018-07-26",38.5627,39.9329,38.5627,39.1891,25000.0],["2018-07-27",39.2674,40.0895,38.9776,39.7763,29500.0],["2018-07-30",39.7372,40.2461,39.3848,39.4631,19400.0],["2018-07-31",39.424,40.481,38.9542,40.2461,53000.0],["2018-08-01",40.4419,40.4419,40.0895,40.3244,15000.0],["2018-08-02",40.207,41.5381,35.3132,40.4419,33900.0],["2018-08-03",40.481,40.7551,38.915,39.5023,12900.0],["2018-08-06",39.5414,40.9117,37.2316,39.1108,16800.0],["2018-08-07",39.3848,39.5414,38.5627,39.2282,27400.0],["2018-08-08",39.2674,39.5806,39.0716,39.424,48700.0],["2018-08-09",39.2282,39.6432,39.2282,39.5023,12500.0],["2018-08-10",39.3457,39.7763,39.2282,39.5414,5200.0],["2018-08-13",39.4631,39.9721,39.4631,39.8938,11700.0],["2018-08-14",39.9721,40.481,39.698,40.207,43300.0],["2018-08-15",40.1678,40.207,39.6589,40.0112,15600.0],["2018-08-16",40.207,40.5985,39.8624,40.5593,7800.0],["2018-08-17",40.2853,40.5985,40.1287,40.4419,22100.0],["2018-08-20",40.4027,40.7159,40.207,40.4419,4800.0],["2018-08-21",40.481,41.1857,40.481,41.0291,10300.0],["2018-08-22",41.1466,41.1466,40.0817,41.0291,9500.0],["2018-08-23",41.1074,41.264,39.8155,41.1074,7900.0],["2018-08-24",41.1309,41.3423,40.5593,40.6376,13300.0],["2018-08-27",40.9117,40.9117,40.1287,40.1287,11300.0],["2018-08-28",40.0895,40.0895,39.5023,39.8155,29500.0],["2018-08-29",39.9329,40.0504,39.6589,39.9329,9000.0],["2018-08-30",39.8155,40.7551,39.7763,40.0895,20400.0],["2018-08-31",40.1287,40.3636,39.9721,40.2853,13100.0],["2018-09-04",40.1287,40.4027,39.9329,40.3244,15700.0],["2018-09-05",40.2853,40.3636,39.5806,39.7763,17100.0],["2018-09-06",39.8546,39.9329,39.6589,39.8155,8200.0],["2018-09-07",39.6197,39.9329,39.1499,39.8155,11000.0],["2018-09-10",39.8938,40.2461,39.698,40.1287,12900.0],["2018-09-11",39.7372,40.481,39.6197,40.3244,37000.0],["2018-09-12",40.2461,40.4419,39.8546,40.4419,23900.0],["2018-09-13",40.481,40.481,40.0504,40.3244,21400.0],["2018-09-14",40.481,40.481,40.0739,40.3244,27900.0],["2018-09-17",40.1678,40.6768,39.9721,40.6376,18800.0],["2018-09-18",40.5985,40.5985,39.3065,39.424,17600.0],["2018-09-19",39.3457,39.8938,39.1891,39.4631,13100.0],["2018-09-20",39.6197,40.2461,39.0716,40.0112,15400.0],["2018-09-21",39.9721,40.5985,39.7763,40.5985,76700.0],["2018-09-24",40.3244,40.3244,39.3065,39.5023,16100.0],["2018-09-25",39.6197,40.2461,39.3457,39.3848,26500.0],["2018-09-26",39.424,39.424,38.3669,38.7976,15700.0],["2018-09-27",38.7976,39.424,38.7976,39.2282,25600.0],["2018-09-28",39.1891,39.6197,38.9542,39.3065,18100.0],["2018-10-01",39.0716,39.2204,38.9072,39.1577,36000.0],["2018-10-02",39.0716,39.6197,38.547,38.7271,17900.0],["2018-10-03",38.8132,39.5414,38.8132,39.5414,9100.0],["2018-10-04",39.5336,40.2383,39.4475,39.8546,18200.0],["2018-10-05",39.9251,39.9329,39.1577,39.6354,10300.0],["2018-10-08",39.6432,40.8334,39.3065,40.7081,20600.0],["2018-10-09",40.6141,41.1231,40.5123,40.9195,20400.0],["2018-10-10",41.0213,41.0213,39.5649,40.1052,17800.0],["2018-10-11",40.019,40.0269,39.056,39.1499,16800.0],["2018-10-12",39.5258,39.5258,37.7562,38.0302,15300.0],["2018-10-15",38.0302,40.0895,38.0302,38.8054,25300.0],["2018-10-16",38.915,39.0012,38.4687,38.962,15100.0],["2018-10-17",38.9698,38.9698,38.1477,38.641,18300.0],["2018-10-18",38.6097,38.6097,37.349,37.5526,18800.0],["2018-10-19",37.3569,38.1868,36.8322,36.9732,38500.0],["2018-10-22",37.1141,38.179,36.1119,36.4642,13000.0],["2018-10-23",36.0101,38.2651,36.0101,37.8971,15700.0],["2018-10-24",38.1555,38.4061,33.481,34.1074,39100.0],["2018-10-25",34.3736,35.6734,34.3736,35.0,37600.0],["2018-10-26",34.585,35.2349,34.4676,34.6947,20600.0],["2018-10-29",34.953,36.4407,34.679,35.8222,20800.0],["2018-10-30",35.8848,36.66,35.8143,36.4877,22300.0],["2018-10-31",36.8009,36.8009,35.7674,35.9083,28600.0],["2018-11-01",36.0806,36.3859,36.0806,36.1824,13000.0],["2018-11-02",36.2528,36.613,35.8143,36.3311,16900.0],["2018-11-05",36.3938,36.5582,36.1354,36.3233,7200.0],["2018-11-06",36.3311,36.9419,36.3155,36.7774,9000.0],["2018-11-07",37.0671,37.1846,36.7696,37.1376,10800.0],["2018-11-08",37.0202,37.6544,36.7618,37.4038,4900.0],["2018-11-09",37.4273,37.4273,36.8479,37.0045,8400.0],["2018-11-12",36.9654,37.3882,36.7305,36.7383,16600.0],["2018-11-13",36.7304,37.2629,36.4251,36.9575,16200.0],["2018-11-14",37.0985,37.0985,36.5504,36.6522,13700.0],["2018-11-15",36.4486,37.075,36.4486,36.9419,14800.0],["2018-11-16",36.7304,37.5448,36.7304,37.3568,14900.0],["2018-11-19",37.3334,37.5526,36.8949,37.2551,7000.0],["2018-11-20",36.8949,36.8949,36.104,36.104,13700.0],["2018-11-21",36.8871,36.8871,36.1589,36.245,7700.0],["2018-11-23",36.0179,36.2998,36.0179,36.2685,5000.0],["2018-11-26",36.3233,36.7618,36.2058,36.2998,12900.0],["2018-11-27",36.0962,36.2528,36.0962,36.104,4600.0],["2018-11-28",36.1745,37.075,36.0257,36.9184,10900.0],["2018-11-29",36.8714,37.2394,36.4721,36.8401,10100.0],["2018-11-30",36.8792,37.3647,36.4251,36.5582,16300.0],["2018-12-03",36.8792,37.302,36.1275,36.4877,11900.0],["2018-12-04",36.3703,36.5582,34.4519,34.6007,31100.0],["2018-12-06",34.358,34.4989,33.6689,34.4989,16100.0],["2018-12-07",34.5146,35.0705,34.4519,34.7495,17000.0],["2018-12-10",34.953,34.953,33.6689,34.0839,22900.0],["2018-12-11",34.3658,34.6868,33.5593,34.3893,14300.0],["2018-12-12",34.5146,34.9922,34.0683,34.2953,12500.0],["2018-12-13",34.3815,34.3815,33.3244,33.3322,38300.0],["2018-12-14",33.1365,33.896,33.1365,33.5123,14400.0],["2018-12-17",33.528,33.6611,32.5336,32.6197,26000.0],["2018-12-18",32.6197,32.8233,31.9072,32.009,29600.0],["2018-12-19",32.0951,32.33,30.302,30.67,33400.0],["2018-12-20",30.7249,31.6331,30.7092,31.4061,30300.0],["2018-12-21",31.3043,31.9542,31.0146,31.547,70200.0],["2018-12-24",31.5,31.9463,30.2707,30.4743,7700.0],["2018-12-26",30.6935,32.1342,30.6935,31.5548,34800.0],["2018-12-27",31.1946,31.1946,29.7774,30.7249,30100.0],["2018-12-28",30.8736,32.2674,30.8736,31.868,19100.0],["2018-12-31",31.6175,32.8938,31.2886,31.4374,22500.0],["2019-01-02",31.2416,32.2595,31.0459,32.236,26000.0],["2019-01-03",32.1891,33.4262,32.1891,32.2204,18400.0],["2019-01-04",32.6432,33.7629,32.33,33.6768,27000.0],["2019-01-07",33.8273,33.8273,31.4184,33.7005,15600.0],["2019-01-08",31.1807,31.1807,29.6435,30.3012,238400.0],["2019-01-09",30.4438,31.1411,29.8416,31.0619,128300.0],["2019-01-10",30.7766,31.3392,30.7053,30.8004,122400.0],["2019-01-11",30.8083,31.2599,30.8004,30.8954,69100.0],["2019-01-14",30.8638,31.3471,30.8638,31.1966,62900.0],["2019-01-15",31.2045,32.3059,30.9192,32.298,44100.0],["2019-01-16",32.6308,33.2013,32.0048,33.1538,53400.0],["2019-01-17",33.0587,33.7877,32.504,33.4549,50900.0],["2019-01-18",33.4549,33.8511,32.813,33.4153,160200.0],["2019-01-22",33.2489,33.447,32.8844,33.1221,53700.0],["2019-01-23",33.1142,33.1142,32.2584,32.4485,61000.0],["2019-01-24",32.4565,33.1379,32.2901,33.0666,51800.0],["2019-01-25",33.3836,33.5975,33.0032,33.2172,25700.0],["2019-01-28",32.9794,33.4628,32.71,33.1062,31400.0],["2019-01-29",33.0983,33.1142,32.6466,32.7813,25100.0],["2019-01-30",33.027,33.0666,32.6942,32.8368,27000.0],["2019-01-31",32.7972,32.8606,32.2108,32.8606,29700.0],["2019-02-01",33.1934,33.439,32.7496,33.1775,42100.0],["2019-02-04",33.1696,33.3756,32.092,33.233,53600.0],["2019-02-05",33.1538,34.2314,33.1538,33.9145,43700.0],["2019-02-06",33.8115,34.0492,33.5737,34.0096,17900.0],["2019-02-07",34.1522,34.1522,33.5341,33.8669,24000.0],["2019-02-08",33.7005,33.859,33.2172,33.4787,13800.0],["2019-02-11",33.1696,33.6847,32.9953,33.6847,26800.0],["2019-02-12",33.4787,34.2314,33.13,33.7243,53100.0],["2019-02-13",33.7243,34.2077,33.2409,34.1601,31200.0],["2019-02-14",33.8907,34.6672,33.7005,34.0888,60900.0],["2019-02-15",34.2631,35.1348,33.8907,34.9684,28700.0],["2019-02-19",34.8416,35.0634,33.3598,34.7386,39200.0],["2019-02-20",34.794,35.4755,34.5008,35.3408,22900.0],["2019-02-21",35.3329,35.3329,33.4787,35.1031,15900.0],["2019-02-22",34.9208,35.3091,34.7069,35.0951,23100.0],["2019-02-25",35.2695,35.3249,33.3756,34.905,42700.0],["2019-02-26",34.8812,34.9604,34.2314,34.3503,28400.0],["2019-02-27",34.3424,34.9208,34.073,34.7782,24500.0],["2019-02-28",34.8812,35.2536,34.7544,35.1665,28700.0],["2019-03-01",35.3725,35.3725,33.4707,35.1823,15600.0],["2019-03-04",35.0793,35.1031,33.6847,34.5801,86400.0],["2019-03-05",34.5167,34.6593,33.4866,34.5246,64500.0],["2019-03-06",34.5088,34.7861,33.6292,33.8511,96400.0],["2019-03-07",33.7481,33.7481,33.2409,33.5817,87400.0],["2019-03-08",33.3757,34.0967,33.3757,33.9937,16000.0],["2019-03-11",33.5817,34.691,33.5737,34.691,21600.0],["2019-03-12",34.6831,34.9921,34.3978,34.6672,86400.0],["2019-03-13",34.897,35.1981,34.8099,34.9842,23000.0],["2019-03-14",35.0001,35.1665,34.8495,35.1665,16600.0],["2019-03-15",35.2536,35.3963,34.9287,35.317,91800.0],["2019-03-18",35.317,35.5706,35.0159,35.2061,29200.0],["2019-03-19",35.2457,35.2536,34.065,34.2314,19600.0],["2019-03-20",34.0016,34.1601,33.3598,33.4866,34400.0],["2019-03-21",33.6451,34.2156,33.2172,33.5341,45400.0],["2019-03-22",33.2964,34.3186,32.1316,32.3297,42400.0],["2019-03-25",32.3218,33.0428,32.1395,32.5832,34600.0],["2019-03-26",32.5832,33.3915,32.3772,33.3281,32800.0],["2019-03-27",33.336,33.6451,32.504,33.4232,28100.0],["2019-03-28",33.5896,33.5896,32.9081,33.1458,28700.0],["2019-03-29",33.4073,33.9382,32.8527,33.2806,116200.0],["2019-04-01",33.5262,33.9066,33.4073,33.8511,59500.0],["2019-04-02",33.756,33.9858,33.3202,33.6768,18500.0],["2019-04-03",33.8749,33.9699,33.447,33.4787,100700.0],["2019-04-04",33.4866,34.0413,33.4787,33.7085,34100.0],["2019-04-05",33.7164,33.7718,33.4153,33.6292,34400.0],["2019-04-08",33.5975,33.7243,33.3519,33.5737,16100.0],["2019-04-09",33.2647,33.5896,32.9715,32.9953,14700.0],["2019-04-10",32.9319,33.5658,32.813,33.5103,20800.0],["2019-04-11",33.6134,33.7639,33.2647,33.4945,12200.0],["2019-04-12",33.7005,33.7877,33.4153,33.7798,30200.0],["2019-04-15",33.7877,33.8194,33.3281,33.3598,15500.0],["2019-04-16",33.5975,33.7243,33.3123,33.5579,16400.0],["2019-04-17",33.3915,33.4549,33.027,33.3756,18900.0],["2019-04-18",33.1538,33.6768,33.0428,33.2251,19000.0],["2019-04-22",33.1855,33.1855,32.4168,32.5912,20700.0],["2019-04-23",32.813,33.3677,32.4168,32.8685,39600.0],["2019-04-24",33.1379,33.4628,32.7893,33.1775,37100.0],["2019-04-25",32.9478,32.9478,32.0365,32.2425,34700.0],["2019-04-26",32.2346,33.2489,32.2346,33.2409,24700.0],["2019-04-29",33.1379,33.4549,32.9636,33.3439,49100.0],["2019-04-30",33.3123,33.3123,32.6149,32.6229,27400.0],["2019-05-01",32.5991,32.6942,31.8622,32.4248,34200.0],["2019-05-02",32.4406,32.8368,32.3693,32.6308,19600.0],["2019-05-03",32.6387,33.2013,32.2267,33.0904,15500.0],["2019-05-06",32.7021,33.344,32.5991,33.1379,17700.0],["2019-05-07",32.821,33.0191,32.3693,32.5912,23200.0],["2019-05-08",32.5991,32.6229,32.2742,32.2742,26000.0],["2019-05-09",32.0603,32.5436,31.9493,32.4961,25400.0],["2019-05-10",32.3535,32.3535,32.0206,32.195,12500.0],["2019-05-13",31.6958,31.9176,31.0064,31.0539,25300.0],["2019-05-14",31.1094,31.6324,31.0935,31.3471,13800.0],["2019-05-15",31.1015,31.355,30.8875,30.9905,16900.0],["2019-05-16",31.0619,31.5769,31.046,31.2203,27600.0],["2019-05-17",30.9271,31.4184,30.7132,31.0143,15300.0],["2019-05-20",30.8479,31.3788,30.8479,31.2283,16500.0],["2019-05-21",31.2362,31.3947,30.8796,31.355,36300.0],["2019-05-22",31.3075,31.4581,30.7291,30.84,11200.0],["2019-05-23",30.6181,30.6181,29.7148,29.9842,26100.0],["2019-05-24",30.2853,30.6657,30.2853,30.6181,13800.0],["2019-05-28",30.5309,30.9509,30.3487,30.5309,31600.0],["2019-05-29",30.3408,30.6181,30.0872,30.4834,81800.0],["2019-05-30",30.6181,30.9272,29.9525,30.3566,28500.0],["2019-05-31",29.9763,30.3566,29.6435,29.9763,32300.0],["2019-06-03",29.8733,30.5468,29.7227,30.5468,116000.0],["2019-06-04",30.6102,31.5928,30.4676,31.5611,33200.0],["2019-06-05",31.2758,31.6324,30.7924,31.355,23900.0],["2019-06-06",31.3313,31.3313,30.6815,30.9588,12500.0],["2019-06-07",30.9113,31.1411,30.5547,30.7132,14800.0],["2019-06-10",30.8241,31.2203,30.4755,30.7845,21100.0],["2019-06-11",31.1728,31.1728,30.6023,30.7607,22900.0],["2019-06-12",30.8083,30.9351,30.5468,30.8954,17600.0],["2019-06-13",31.1252,31.355,30.8717,31.1252,19900.0],["2019-06-14",31.2296,31.3662,30.9245,31.2216,16700.0],["2019-06-17",31.0289,31.2136,30.6996,30.8121,18500.0],["2019-06-18",30.5631,31.3822,30.5631,31.3581,17600.0],["2019-06-19",31.3822,31.5749,31.2136,31.4063,39000.0],["2019-06-20",31.4866,31.5749,31.069,31.2698,21400.0],["2019-06-21",31.0209,31.6071,31.0209,31.0851,58700.0],["2019-06-24",31.0851,31.4705,31.0128,31.334,32500.0],["2019-06-25",31.334,31.8399,31.2939,31.5027,30900.0],["2019-06-26",31.6793,31.9604,31.5027,31.6552,33700.0],["2019-06-27",31.6954,32.1531,31.6552,32.1531,25000.0],["2019-06-28",32.2736,32.9481,32.2174,32.2495,75100.0],["2019-07-01",32.4984,32.6751,32.1692,32.378,17900.0],["2019-07-02",32.4101,32.4101,31.5749,31.9684,29400.0],["2019-07-03",32.0808,32.3057,32.0808,32.121,5100.0],["2019-07-05",32.2174,32.5225,32.1371,32.4422,12500.0],["2019-07-08",32.3699,32.7152,32.129,32.378,19000.0],["2019-07-09",32.0487,32.5305,31.9363,32.3057,13300.0],["2019-07-10",32.3378,32.5225,31.9765,32.0728,23700.0],["2019-07-11",32.0808,32.4181,31.7998,32.1049,23700.0],["2019-07-12",32.3699,32.3699,32.0969,32.2495,26200.0],["2019-07-15",32.3298,32.4583,31.7757,31.9042,32500.0],["2019-07-16",31.8881,32.3619,31.8881,32.2013,35900.0],["2019-07-17",32.0407,32.0568,31.6472,31.864,20600.0],["2019-07-18",31.6954,32.2254,31.6954,31.8881,11700.0],["2019-07-19",31.7034,32.0005,31.7034,31.7034,18700.0],["2019-07-22",31.7275,31.8158,30.9887,31.0771,48100.0],["2019-07-23",31.1092,32.6992,30.788,32.4904,39100.0],["2019-07-24",32.2334,34.506,32.0246,34.2972,54300.0],["2019-07-25",34.4016,34.8513,34.3133,34.6907,72100.0],["2019-07-26",34.6425,35.4375,34.6184,34.8754,183100.0],["2019-07-29",34.9236,35.301,34.2651,34.7228,37700.0],["2019-07-30",34.5863,35.036,34.5782,34.9235,32200.0],["2019-07-31",34.8513,35.5338,34.6826,34.8593,45500.0],["2019-08-01",35.0119,35.1323,33.9439,34.0001,36900.0],["2019-08-02",33.8314,33.984,33.3577,33.7913,29800.0],["2019-08-05",33.3496,33.3737,32.0407,32.7715,25200.0],["2019-08-06",32.7634,32.908,32.0568,32.8678,42900.0],["2019-08-07",32.3458,32.8357,32.121,32.6751,43500.0],["2019-08-08",32.8116,33.6467,32.8116,33.4058,41000.0],["2019-08-09",33.3255,33.5263,32.6269,33.3175,35000.0],["2019-08-12",33.1328,33.6789,33.0927,33.5183,38900.0],["2019-08-13",33.2452,34.1687,32.7313,33.5825,32200.0],["2019-08-14",33.3255,33.7752,32.5386,32.908,46300.0],["2019-08-15",32.9561,33.0043,32.667,32.7313,27400.0],["2019-08-16",32.8999,33.6227,32.6109,33.4219,50100.0],["2019-08-19",33.8234,33.8234,33.4299,33.6708,24200.0],["2019-08-20",33.4861,33.4861,32.5627,32.8357,18600.0],["2019-08-21",33.0124,33.5263,32.5627,33.3817,36900.0],["2019-08-22",33.3737,33.3898,32.7474,32.908,24400.0],["2019-08-23",32.8598,32.8598,31.8319,31.8319,44500.0],["2019-08-26",32.0327,32.3539,31.8399,32.1531,45900.0],["2019-08-27",32.3539,32.3539,31.8801,31.9925,61000.0],["2019-08-28",31.9925,32.924,31.9925,32.5065,27300.0],["2019-08-29",32.8196,33.0525,32.659,32.8437,28000.0],["2019-08-30",32.9401,33.3577,32.4181,32.6028,11400.0],["2019-09-03",32.3539,32.3539,31.7516,32.0246,32700.0],["2019-09-04",32.2575,32.4502,32.0246,32.1049,37500.0],["2019-09-05",32.4261,33.5183,32.402,32.6831,37500.0],["2019-09-06",32.6992,32.8678,32.2414,32.2736,20900.0],["2019-09-09",32.4181,33.7271,32.4181,33.4621,38500.0],["2019-09-10",33.4299,33.8475,33.0686,33.6387,44900.0],["2019-09-11",33.8154,34.6666,33.5022,34.4819,62700.0],["2019-09-12",34.3052,35.3331,34.0081,35.1645,66900.0],["2019-09-13",35.2367,35.9675,34.8513,35.3251,69900.0],["2019-09-16",35.1725,35.7667,34.9236,35.566,39400.0],["2019-09-17",35.5017,35.566,34.9798,35.4937,25500.0],["2019-09-18",35.4937,35.7266,35.0279,35.5579,27500.0],["2019-09-19",35.6623,36.2887,35.2287,35.3572,32200.0],["2019-09-20",35.5178,35.9916,35.4375,35.7507,111800.0],["2019-09-23",35.4455,35.6704,35.3492,35.5098,30700.0],["2019-09-24",35.5981,35.5981,34.6023,34.8111,21700.0],["2019-09-25",34.9637,35.7989,34.9155,35.6383,102600.0],["2019-09-26",35.4535,35.4535,34.779,35.044,33300.0],["2019-09-27",35.3491,35.6623,34.8593,35.044,30500.0],["2019-09-30",35.1966,35.1966,34.8432,34.9075,35900.0],["2019-10-01",35.1323,35.3732,33.9439,34.1687,26900.0],["2019-10-02",34.0001,34.1366,33.5183,33.9198,27100.0],["2019-10-03",33.8555,33.992,33.3737,33.7913,20500.0],["2019-10-04",33.8314,34.2008,33.727,34.1366,14800.0],["2019-10-07",33.9439,34.1366,33.5183,33.8073,41800.0],["2019-10-08",33.5745,33.711,33.2211,33.5102,40600.0],["2019-10-09",33.6066,33.8716,33.5102,33.6467,23800.0],["2019-10-10",33.6548,34.2169,33.5825,33.6227,27800.0],["2019-10-11",34.1607,34.6264,33.8234,34.0242,37700.0],["2019-10-14",33.9519,34.1767,33.8796,33.968,18600.0],["2019-10-15",34.0723,34.4578,34.0483,34.2169,25800.0],["2019-10-16",34.2089,34.5542,33.7511,33.9358,59500.0],["2019-10-17",34.2008,34.4578,33.9117,34.3534,30000.0],["2019-10-18",34.1125,34.5301,34.0804,34.3373,58700.0],["2019-10-21",34.514,35.1163,34.1687,34.7148,31300.0],["2019-10-22",34.787,35.4295,34.5301,34.8192,19700.0],["2019-10-23",34.7469,35.1885,34.6746,35.052,25800.0],["2019-10-24",34.8513,35.2849,34.6746,34.6746,22300.0],["2019-10-25",34.4498,35.1805,34.4498,34.7469,24200.0],["2019-10-28",34.4257,34.8352,33.976,34.6505,39100.0],["2019-10-29",34.6907,35.317,34.5301,35.044,31100.0],["2019-10-30",35.1404,35.2689,34.6345,35.1002,32400.0],["2019-10-31",35.0039,35.2929,34.6023,35.2287,40400.0],["2019-11-01",35.3492,36.0237,35.3492,35.9434,52500.0],["2019-11-04",36.0237,36.3851,35.9755,36.1361,36700.0],["2019-11-05",36.1682,36.642,36.0558,36.2004,36700.0],["2019-11-06",36.2325,36.4413,35.6945,36.2646,32700.0],["2019-11-07",36.6179,36.7384,36.1442,36.1442,15900.0],["2019-11-08",36.0879,36.3208,35.6302,36.0237,44700.0],["2019-11-11",35.8069,36.104,35.7587,35.9354,30400.0],["2019-11-12",35.9595,36.2887,35.7667,36.0076,38500.0],["2019-11-13",35.7828,36.096,35.6302,35.8149,35400.0],["2019-11-14",35.7828,35.9273,35.3411,35.5017,47200.0],["2019-11-15",35.7507,35.7507,35.3893,35.3893,27700.0],["2019-11-18",35.3411,35.3411,33.9198,35.1323,24800.0],["2019-11-19",35.3251,35.8792,34.7228,35.2689,23200.0],["2019-11-20",35.1645,35.5901,34.9637,35.1163,40800.0],["2019-11-21",35.2367,35.2367,34.6345,34.9396,81400.0],["2019-11-22",35.0681,35.3331,34.9717,35.2769,31700.0],["2019-11-25",35.301,35.9835,35.1725,35.7105,38200.0],["2019-11-26",35.6945,36.1361,35.3732,35.4535,32800.0],["2019-11-27",35.6623,35.831,35.2528,35.6222,27000.0],["2019-11-29",35.4776,35.6784,35.4776,35.5098,25700.0],["2019-12-02",35.6302,35.8872,35.044,35.1725,26300.0],["2019-12-03",34.8834,35.4134,34.7308,35.317,54400.0],["2019-12-04",35.3411,35.7186,35.2528,35.4054,31900.0],["2019-12-05",35.3492,35.7025,35.3331,35.5339,24200.0],["2019-12-06",35.7426,36.1281,35.6061,35.6543,31300.0],["2019-12-09",35.7025,35.839,35.5017,35.5981,17200.0],["2019-12-10",35.6543,35.8792,35.4696,35.7185,28400.0],["2019-12-11",35.7346,35.9996,35.5579,35.7908,28300.0],["2019-12-12",35.7988,36.8428,35.7988,36.626,28600.0],["2019-12-13",36.626,36.626,36.1843,36.4493,26500.0],["2019-12-16",36.7223,37.0997,36.5938,36.7384,21300.0],["2019-12-17",36.9151,37.5254,36.4011,37.1479,35300.0],["2019-12-18",37.4049,37.5013,36.8669,37.2604,51700.0],["2019-12-19",37.1881,37.686,36.9151,37.0596,49200.0],["2019-12-20",37.0596,37.4451,36.9873,37.2523,81900.0],["2019-12-23",37.2363,37.6378,36.4814,36.8508,25700.0],["2019-12-24",36.891,37.172,36.7143,37.172,7800.0],["2019-12-26",37.1479,37.156,36.7304,36.7304,17100.0],["2019-12-27",36.8588,37.0917,36.5537,36.8508,27900.0],["2019-12-30",36.8669,36.9713,36.5778,36.7223,17800.0],["2019-12-31",36.5216,36.9954,36.5216,36.7143,26000.0],["2020-01-02",36.8749,36.8749,36.3208,36.4332,26500.0],["2020-01-03",36.2807,36.6099,36.0799,36.3128,34100.0],["2020-01-06",36.2566,36.7946,35.7908,36.4975,41200.0],["2020-01-07",36.4487,36.5543,35.7501,35.9857,32600.0],["2020-01-08",36.0345,36.1238,35.742,36.0263,25300.0],["2020-01-09",36.0588,36.0913,35.6283,35.7095,25900.0],["2020-01-10",35.7095,35.7095,35.2465,35.4252,25900.0],["2020-01-13",35.5065,36.0263,34.816,35.937,32600.0],["2020-01-14",35.7664,36.1969,35.7502,35.8233,23300.0],["2020-01-15",35.7583,35.7583,35.344,35.6852,18800.0],["2020-01-16",36.0182,36.1726,35.742,36.0588,23200.0],["2020-01-17",36.3513,36.3513,35.7583,35.8882,26800.0],["2020-01-21",35.8233,35.8233,35.4983,35.4983,18600.0],["2020-01-22",35.5308,35.5308,35.149,35.3521,25500.0],["2020-01-23",35.3115,35.6933,35.0597,35.4333,35300.0],["2020-01-24",35.8314,35.8314,34.9541,35.1572,19800.0],["2020-01-27",34.6129,35.3521,34.6129,35.0028,14500.0],["2020-01-28",35.0516,35.474,34.5885,34.7672,27900.0],["2020-01-29",34.621,34.7754,34.2149,34.3855,19500.0],["2020-01-30",34.2717,34.9378,34.1986,34.8241,26300.0],["2020-01-31",34.6373,34.6373,33.8006,33.8981,35900.0],["2020-02-03",34.1093,34.4748,33.7437,34.1986,31100.0],["2020-02-04",34.4911,34.7997,34.2474,34.353,19000.0],["2020-02-05",34.7023,35.1084,34.4911,34.9703,20800.0],["2020-02-06",35.0922,35.0922,34.5642,34.6698,33600.0],["2020-02-07",34.881,35.4821,34.8729,34.9703,45300.0],["2020-02-10",35.1084,35.6283,34.9297,35.6283,47100.0],["2020-02-11",35.6689,36.0832,35.3684,35.9045,52300.0],["2020-02-12",36.0263,36.0263,35.6202,35.7177,26400.0],["2020-02-13",35.4577,36.1238,35.4577,36.1238,24400.0],["2020-02-14",36.0182,36.1563,35.4983,35.4983,28600.0],["2020-02-18",35.5471,35.677,35.0272,35.2953,21500.0],["2020-02-19",35.3521,35.3521,34.9866,35.0597,14900.0],["2020-02-20",35.1165,35.3277,34.9297,35.1328,17100.0],["2020-02-21",35.2384,35.2465,34.7591,35.1572,31700.0],["2020-02-24",34.4992,34.8891,34.4992,34.7754,47600.0],["2020-02-25",34.6454,34.9135,34.3286,34.4829,63100.0],["2020-02-26",34.5885,34.9622,34.4667,34.5479,38200.0],["2020-02-27",34.2311,35.4415,34.1418,34.1743,80600.0],["2020-02-28",33.5488,34.1336,31.8348,32.4521,85700.0],["2020-03-02",32.509,33.6219,32.4278,33.3782,53100.0],["2020-03-03",33.2482,33.8087,32.639,32.9558,37700.0],["2020-03-04",33.2645,34.0524,32.7364,34.0524,61100.0],["2020-03-05",33.435,33.6869,31.8835,32.4034,43700.0],["2020-03-06",31.2174,32.4115,27.8219,32.3871,72600.0],["2020-03-09",30.8762,31.9485,29.2354,29.4303,61800.0],["2020-03-10",30.0558,30.9981,28.5936,29.7552,81000.0],["2020-03-11",29.1541,29.9989,28.6667,29.146,71600.0],["2020-03-12",27.8219,29.2678,26.9202,27.1233,103500.0],["2020-03-13",28.4312,30.7788,28.3662,30.397,112700.0],["2020-03-16",27.5945,28.2606,25.1819,25.3037,112500.0],["2020-03-17",25.4581,28.9348,25.2469,28.9348,101700.0],["2020-03-18",27.2127,27.2127,23.5654,24.5077,88400.0],["2020-03-19",23.4516,25.0438,23.2567,24.8001,114100.0],["2020-03-20",24.6457,26.1485,23.6872,23.8009,96900.0],["2020-03-23",24.3614,24.3939,22.4362,23.541,70900.0],["2020-03-24",24.7351,25.3525,24.0365,25.2956,74000.0],["2020-03-25",25.4418,26.1323,24.6458,24.8163,45600.0],["2020-03-26",25.2306,27.0502,24.9463,27.0258,50300.0],["2020-03-27",25.8317,26.5953,25.4499,25.8236,44400.0],["2020-03-30",26.0754,27.4807,25.5718,27.3995,58700.0],["2020-03-31",26.9527,27.7732,26.0998,27.3914,81400.0],["2020-04-01",26.2541,26.774,24.9138,25.4337,52800.0],["2020-04-02",25.2956,26.6766,25.2956,26.6116,62100.0],["2020-04-03",26.2379,26.6441,24.9382,25.3525,55600.0],["2020-04-06",25.9048,26.9934,25.9048,26.8878,65900.0],["2020-04-07",27.7569,27.96,25.4824,26.3435,56200.0],["2020-04-08",26.6359,26.8146,25.6449,26.6684,53200.0],["2020-04-09",27.367,29.1054,27.1396,29.0242,63000.0],["2020-04-13",28.6911,28.6911,27.6188,28.1956,37100.0],["2020-04-14",29.016,29.1135,26.4816,26.9527,63700.0],["2020-04-15",25.8724,26.7578,25.0682,25.4743,42200.0],["2020-04-16",25.4093,25.5556,23.5735,24.5808,55400.0],["2020-04-17",25.4499,26.6847,25.32,25.978,68200.0],["2020-04-20",25.9048,26.4978,24.9626,25.6124,51900.0],["2020-04-21",24.6539,25.2144,24.3777,24.9382,49000.0],["2020-04-22",25.8642,25.8642,24.792,24.792,37100.0],["2020-04-23",24.9544,26.2216,24.7757,25.8155,56200.0],["2020-04-24",25.7586,26.0348,25.1656,25.8642,39100.0],["2020-04-27",26.0511,27.7651,26.0511,27.5132,39300.0],["2020-04-28",28.6017,28.6017,27.497,27.83,52500.0],["2020-04-29",29.016,30.5351,27.3427,29.6659,70900.0],["2020-04-30",28.8454,31.7292,27.8057,28.8536,39200.0],["2020-05-01",27.9519,28.1875,26.6278,27.5539,52800.0],["2020-05-04",27.1802,27.627,26.7903,27.3183,33200.0],["2020-05-05",27.9032,28.423,26.376,26.3841,39900.0],["2020-05-06",26.5385,26.7903,25.6287,25.7586,32800.0],["2020-05-07",26.1729,26.3435,25.653,26.0348,38900.0],["2020-05-08",26.6034,27.3183,26.5628,27.034,45800.0],["2020-05-11",26.8065,26.8065,25.6936,26.2217,69600.0],["2020-05-12",26.2785,26.4004,25.6449,25.6936,79500.0],["2020-05-13",25.7099,26.0105,24.6133,25.3444,74200.0],["2020-05-14",24.7757,25.3362,23.9959,25.1738,80000.0],["2020-05-15",25.0032,25.9455,24.8651,25.4499,186200.0],["2020-05-18",26.4897,27.432,25.718,27.2452,68800.0],["2020-05-19",26.9365,27.2289,25.8886,25.9373,59300.0],["2020-05-20",26.3679,27.7001,26.3679,27.0908,47200.0],["2020-05-21",26.6603,27.4889,26.6603,26.969,40500.0],["2020-05-22",27.1477,27.2777,26.9284,27.1071,45600.0],["2020-05-26",28.2443,28.6017,27.7244,28.3824,68600.0],["2020-05-27",29.2435,30.4782,28.7805,30.202,60500.0],["2020-05-28",30.665,30.8194,28.9917,29.1379,56000.0],["2020-05-29",28.7723,28.7723,28.09,28.5124,55000.0],["2020-06-01",28.618,28.8454,28.2118,28.4393,90200.0],["2020-06-02",28.4393,28.8779,28.2768,28.5124,34900.0],["2020-06-03",29.0566,30.2995,29.0566,29.6496,31200.0],["2020-06-04",29.5684,30.3726,29.5115,30.0152,52800.0],["2020-06-05",31.5748,31.7617,31.0062,31.4611,58400.0],["2020-06-08",32.046,32.0785,31.5098,31.981,36000.0],["2020-06-09",31.3149,32.0622,30.4701,31.4692,30500.0],["2020-06-10",31.4692,31.4692,30.2508,30.2589,36800.0],["2020-06-11",28.9023,29.2597,28.155,28.2849,91100.0],["2020-06-12",29.728,29.728,27.8974,28.8539,54700.0],["2020-06-15",27.8314,28.9282,27.8067,28.6313,64100.0],["2020-06-16",29.6209,29.9425,28.8704,29.5384,77600.0],["2020-06-17",29.6044,29.6786,28.2437,28.2849,77200.0],["2020-06-18",28.2025,28.7797,28.1118,28.5488,70600.0],["2020-06-19",28.9694,28.9776,28.2355,28.8539,87600.0],["2020-06-22",28.5653,29.4559,28.4746,29.2992,53700.0],["2020-06-23",29.7198,29.7775,29.0024,29.0436,66800.0],["2020-06-24",28.6725,28.8374,28.0375,28.1365,77200.0],["2020-06-25",27.9386,29.0189,27.9386,29.0189,81400.0],["2020-06-26",28.5901,29.3982,27.7572,29.0436,428100.0],["2020-06-29",29.3075,29.9837,29.2168,29.8517,69900.0],["2020-06-30",29.5796,30.4702,29.5796,30.3795,115500.0],["2020-07-01",30.3878,30.3878,28.6066,28.7302,66000.0],["2020-07-02",29.2333,29.6786,28.3757,28.3921,31100.0],["2020-07-06",28.9776,29.2415,28.2602,28.4829,40000.0],["2020-07-07",28.1283,28.153,27.5015,27.6417,42800.0],["2020-07-08",27.6417,28.1035,26.949,27.584,84900.0],["2020-07-09",27.6417,27.7159,26.4625,26.6357,67000.0],["2020-07-10",26.6522,27.6005,26.5285,27.584,91400.0],["2020-07-13",27.6995,28.3097,27.2954,27.8891,72000.0],["2020-07-14",27.9386,28.0623,27.3449,27.8396,45300.0],["2020-07-15",28.4169,29.4642,28.3262,29.2003,52200.0],["2020-07-16",29.0436,29.6043,28.8209,29.2085,38000.0],["2020-07-17",29.1013,29.5054,28.1695,28.4664,40300.0],["2020-07-20",28.2355,28.4169,27.9798,28.12,37000.0],["2020-07-21",28.3427,29.2415,28.3427,29.0683,41100.0],["2020-07-22",28.7302,29.0766,28.2767,28.5571,47600.0],["2020-07-23",28.6643,28.9529,28.3344,28.9529,37000.0],["2020-07-24",28.9446,28.9446,28.3592,28.4746,27200.0],["2020-07-27",28.5983,28.5983,27.9056,28.1035,25000.0],["2020-07-28",27.8561,28.3014,27.7737,27.9716,44300.0],["2020-07-29",28.2767,28.4993,27.8396,28.4911,30800.0],["2020-07-30",28.0046,28.153,27.5428,27.9056,39100.0],["2020-07-31",27.7242,28.0128,26.8913,27.5675,80200.0],["2020-08-03",27.9139,27.9139,27.3119,27.3119,31300.0],["2020-08-04",27.3449,27.5428,26.9573,27.3943,44900.0],["2020-08-05",27.6912,27.9633,27.4438,27.9139,32400.0],["2020-08-06",27.8726,28.054,27.7077,27.9633,34200.0],["2020-08-07",27.8231,29.2003,27.7242,29.2003,49900.0],["2020-08-10",29.2827,29.7116,28.7962,29.3487,43100.0],["2020-08-11",29.7116,30.1898,29.5549,29.7528,49600.0],["2020-08-12",30.2806,30.2806,29.0189,29.5466,39900.0],["2020-08-13",29.39,29.39,28.9282,29.2992,33800.0],["2020-08-14",28.9941,29.5631,28.9941,29.4065,33600.0],["2020-08-17",29.2827,29.2827,28.9034,29.1343,21500.0],["2020-08-18",29.0601,29.0601,28.1695,28.252,25400.0],["2020-08-19",28.7138,28.8127,28.3344,28.4086,27300.0],["2020-08-20",28.1612,28.5158,27.9468,28.2767,30200.0],["2020-08-21",28.2437,28.4251,27.5675,27.8561,73700.0],["2020-08-24",28.0293,28.8622,28.0293,28.8622,25700.0],["2020-08-25",29.1261,29.1261,28.6148,28.9776,27400.0],["2020-08-26",28.9034,29.0766,28.12,28.2272,30300.0],["2020-08-27",28.2767,28.8292,27.65,28.5488,27900.0],["2020-08-28",28.7962,28.7962,28.3592,28.4499,31800.0],["2020-08-31",28.3674,28.7385,28.3097,28.3592,51100.0],["2020-09-01",28.2602,28.6725,28.0046,28.4499,17800.0],["2020-09-02",28.3427,28.4994,27.9551,28.3839,26900.0],["2020-09-03",28.3674,28.9199,28.2602,28.3756,28000.0],["2020-09-04",28.8209,28.9364,28.1612,28.6643,26300.0],["2020-09-08",28.4911,28.4911,27.4108,27.5922,36100.0],["2020-09-09",27.8891,28.0705,27.3036,27.3861,27000.0],["2020-09-10",27.5922,27.6087,27.1799,27.2047,29400.0],["2020-09-11",27.3613,27.3613,26.916,26.9573,28000.0],["2020-09-14",27.0727,27.3201,26.8336,27.0562,33600.0],["2020-09-15",27.1387,27.1387,26.5202,26.5202,21100.0],["2020-09-16",26.4955,27.0562,26.3883,26.6934,37900.0],["2020-09-17",26.4295,26.8006,26.3883,26.5037,17800.0],["2020-09-18",26.7594,26.7594,26.0584,26.4707,170700.0],["2020-09-21",25.9595,26.4378,24.9204,25.3163,68900.0],["2020-09-22",25.3987,25.5142,24.805,25.1843,54300.0],["2020-09-23",25.2091,25.6626,24.7555,24.9534,72500.0],["2020-09-24",24.9452,25.7863,24.9452,25.2915,41800.0],["2020-09-25",25.4235,25.5059,24.9947,25.2338,56000.0],["2020-09-28",25.5636,26.3553,25.5636,26.2646,58300.0],["2020-09-29",26.0997,26.0997,25.5554,26.0172,46700.0],["2020-09-30",26.0997,26.3883,25.7368,25.8935,59600.0],["2020-10-01",25.8358,26.3635,25.6214,26.2893,30300.0],["2020-10-02",25.943,27.1057,25.8358,26.9738,41500.0],["2020-10-05",27.081,27.518,26.9408,27.4521,40400.0],["2020-10-06",27.7324,28.4829,27.2541,27.6994,35100.0],["2020-10-07",27.8396,28.3427,27.2871,28.2107,36400.0],["2020-10-08",28.4086,28.5571,27.4191,28.3839,36400.0],["2020-10-09",27.1799,28.6725,27.1799,28.1035,18700.0],["2020-10-12",28.0211,28.3262,27.9468,28.2684,28700.0],["2020-10-13",28.0705,28.1695,27.5263,27.6335,27700.0],["2020-10-14",27.5593,27.7654,27.114,27.1799,40500.0],["2020-10-15",26.8748,27.7077,26.8748,27.7077,21800.0],["2020-10-16",27.584,27.8314,27.2789,27.6582,21800.0],["2020-10-19",27.7407,27.9468,27.4273,27.5593,16500.0],["2020-10-20",27.683,28.1118,27.683,27.9468,24300.0],["2020-10-21",28.0128,28.8622,28.0128,28.12,13000.0],["2020-10-22",28.12,29.0436,27.9221,28.8952,27700.0],["2020-10-23",28.9364,29.2992,28.8704,29.2333,26200.0],["2020-10-26",28.821,28.9034,28.6725,28.9034,15200.0],["2020-10-27",28.7302,28.9282,27.8726,27.8726,20200.0],["2020-10-28",27.4438,28.3756,27.2541,27.7654,33000.0],["2020-10-29",27.6665,28.2519,27.4356,28.1942,22200.0],["2020-10-30",28.5571,28.8869,28.2602,28.6313,31300.0],["2020-11-02",29.0848,29.0848,28.6973,28.8952,16300.0],["2020-11-03",29.3982,29.761,29.1261,29.5714,63000.0],["2020-11-04",29.1591,29.1591,27.8726,28.0458,17700.0],["2020-11-05",27.9468,28.8127,27.9468,28.5818,20900.0],["2020-11-06",28.821,28.8622,27.9468,27.9468,26900.0],["2020-11-09",29.8105,32.1607,28.9694,30.1734,125200.0],["2020-11-10",30.5692,31.5175,30.4537,31.3938,72900.0],["2020-11-11",31.468,31.468,30.3795,30.7259,29900.0],["2020-11-12",30.5362,30.5444,29.3322,30.0002,28300.0],["2020-11-13",30.1486,30.5692,29.4064,29.7528,76500.0],["2020-11-16",30.429,31.0392,30.0497,30.9238,78200.0],["2020-11-17",30.6352,31.1382,30.1404,30.932,29300.0],["2020-11-18",31.1134,31.3031,30.6929,30.8248,57500.0],["2020-11-19",30.6351,30.8083,30.3218,30.7918,42600.0],["2020-11-20",30.4372,30.8331,30.1486,30.7836,53500.0],["2020-11-23",30.7836,31.0969,30.6352,30.9897,41600.0],["2020-11-24",31.3361,32.3999,31.0969,32.3174,92300.0],["2020-11-25",32.0123,32.6885,31.6247,31.8144,32500.0],["2020-11-27",31.7237,31.8144,31.3773,31.7154,50100.0],["2020-11-30",31.4186,31.4845,31.2289,31.2289,75300.0],["2020-12-01",31.9051,31.9051,31.4928,31.7319,67300.0],["2020-12-02",31.5505,32.1525,31.5505,31.9133,57900.0],["2020-12-03",32.0947,32.0947,31.7072,31.8968,54900.0],["2020-12-04",32.037,32.4658,31.9711,32.3916,45300.0],["2020-12-07",32.2019,32.4823,31.9958,32.3504,47400.0],["2020-12-08",32.2597,32.3669,32.1442,32.1442,103500.0],["2020-12-09",32.3916,32.4493,31.9051,31.9133,89500.0],["2020-12-10",31.7484,32.0288,31.6742,31.7484,98400.0],["2020-12-11",31.567,31.7154,31.1794,31.2536,247100.0],["2020-12-14",31.6247,31.8474,31.3443,31.6494,107300.0],["2020-12-15",32.2432,32.4411,31.8309,32.2762,45300.0],["2020-12-16",32.4988,32.5565,32.0865,32.2597,46400.0],["2020-12-17",32.3421,32.3421,31.9051,32.1772,57400.0],["2020-12-18",32.2762,32.8617,31.8144,32.0205,133600.0],["2020-12-21",31.9463,31.9463,31.4598,31.7814,76800.0],["2020-12-22",31.8638,31.8638,31.5093,31.5093,43600.0],["2020-12-23",31.7154,32.2927,31.7154,32.2927,29600.0],["2020-12-24",32.1607,32.2432,31.7731,32.2432,11000.0],["2020-12-28",32.2432,32.4906,32.037,32.2432,37200.0],["2020-12-29",32.2844,32.2844,31.5505,31.8556,64400.0],["2020-12-30",31.9381,32.1525,31.7896,31.8474,16700.0],["2020-12-31",31.8886,32.2927,31.7484,32.037,22000.0],["2021-01-04",32.2184,32.2762,31.6659,31.8144,60300.0],["2021-01-05",31.7484,32.3834,31.7484,31.9875,32900.0],["2021-01-06",32.6637,34.7913,32.6637,34.7006,70800.0],["2021-01-07",34.8676,34.9929,34.3665,34.7423,54500.0],["2021-01-08",34.4333,34.45,33.1556,33.832,44100.0],["2021-01-11",33.4813,33.9824,33.3978,33.8738,37500.0],["2021-01-12",33.9239,34.6087,33.9239,34.2663,66800.0],["2021-01-13",34.2246,34.7006,33.498,34.0659,34800.0],["2021-01-14",34.1661,35.0096,34.0993,34.8927,80800.0],["2021-01-15",34.3582,35.0764,33.9907,34.9094,53700.0],["2021-01-19",34.6505,35.0347,34.3331,34.5503,46200.0],["2021-01-20",34.425,34.7507,34.0575,34.4417,35200.0],["2021-01-21",34.4083,34.4166,33.5147,33.8153,74000.0],["2021-01-22",33.5731,34.5586,33.4562,34.3999,33700.0],["2021-01-25",34.0241,34.2413,33.1639,33.7903,51200.0],["2021-01-26",34.0742,34.0742,33.1389,33.1389,41000.0],["2021-01-27",32.5041,32.5041,31.7442,32.0699,45200.0],["2021-01-28",32.3204,32.7463,32.1033,32.5793,33300.0],["2021-01-29",32.4874,32.7213,32.0615,32.0615,55100.0],["2021-02-01",32.2536,32.7463,31.9947,32.4373,31200.0],["2021-02-02",32.6879,33.2224,32.4457,33.1222,37900.0],["2021-02-03",32.8298,33.3727,32.571,33.3309,41000.0],["2021-02-04",33.3393,34.6421,33.3393,34.6421,82200.0],["2021-02-05",34.7674,34.8008,34.1995,34.7173,61400.0],["2021-02-08",35.0513,35.2935,34.5169,35.2935,38300.0],["2021-02-09",35.0263,35.2518,34.3582,35.0263,32700.0],["2021-02-10",35.1432,35.5274,34.8843,35.2601,41100.0],["2021-02-11",35.0764,35.3019,34.4333,34.6839,32600.0],["2021-02-12",34.5503,35.018,34.2496,34.8342,21800.0],["2021-02-16",35.2184,35.2184,34.6087,34.8676,27200.0],["2021-02-17",34.734,35.519,34.7006,34.9762,33800.0],["2021-02-18",34.901,35.1766,34.258,34.3248,32800.0],["2021-02-19",34.3415,35.1766,34.2413,35.043,29400.0],["2021-02-22",34.9094,35.8865,34.9094,35.8865,27900.0],["2021-02-23",35.828,36.9054,34.9929,36.0869,36800.0],["2021-02-24",36.4628,36.8135,36.3041,36.4461,37900.0],["2021-02-25",36.6632,36.9054,35.9283,35.9283,32800.0],["2021-02-26",35.6777,36.254,35.1015,35.3938,66700.0],["2021-03-01",36.2206,36.5713,36.0452,36.4294,24300.0],["2021-03-02",36.3041,36.4878,35.5274,36.1371,21700.0],["2021-03-03",36.4126,37.7907,34.6505,36.8469,45600.0],["2021-03-04",36.7467,37.8575,36.2707,36.4544,42700.0],["2021-03-05",37.0975,37.7656,36.9555,37.7322,46700.0],["2021-03-08",37.6737,38.8429,37.6737,38.7594,73500.0],["2021-03-09",38.6342,38.9849,37.7155,37.7739,68700.0],["2021-03-10",37.9744,38.4421,37.7739,37.9577,87200.0],["2021-03-11",38.1247,38.1247,37.5652,37.9744,64900.0],["2021-03-12",38.1999,39.2522,37.9243,38.5674,34400.0],["2021-03-15",39.177,39.177,37.3731,37.7155,69400.0],["2021-03-16",37.7322,38.2166,36.8887,38.0328,49100.0],["2021-03-17",38.0245,38.3753,37.2227,37.5819,49700.0],["2021-03-18",37.8491,38.6843,37.4483,37.7239,45900.0],["2021-03-19",37.5485,38.6091,36.8135,38.0245,318800.0],["2021-03-22",38.8764,38.8764,36.9806,37.3731,68000.0],["2021-03-23",37.0808,37.6236,36.2456,36.3876,39800.0],["2021-03-24",36.7634,38.4504,36.5129,36.5713,42200.0],["2021-03-25",36.6047,37.7907,36.0702,37.4065,44300.0],["2021-03-26",37.8575,38.3753,37.3313,38.2583,25500.0],["2021-03-29",37.7823,38.1915,36.9555,37.9995,79300.0],["2021-03-30",38.108,38.6258,37.6403,37.8658,81600.0],["2021-03-31",37.6821,38.4003,37.1893,37.5902,72800.0],["2021-04-01",37.4399,37.8742,37.0056,37.8742,49500.0],["2021-04-05",38.0412,38.1414,37.3814,37.7573,40700.0],["2021-04-06",37.6236,38.1832,37.3397,37.6236,18800.0],["2021-04-07",37.7155,37.7823,36.8302,37.0724,36800.0],["2021-04-08",37.1309,37.3814,36.5045,37.3313,32000.0],["2021-04-09",37.3898,37.6236,36.9304,37.3564,26900.0],["2021-04-12",37.348,37.7489,37.348,37.6236,26000.0],["2021-04-13",37.6904,37.6904,37.0975,37.2061,29000.0],["2021-04-14",37.3397,37.6737,36.897,37.4984,24600.0],["2021-04-15",37.5819,37.5819,36.9722,37.4649,18000.0],["2021-04-16",37.7823,37.9159,37.2144,37.6904,30700.0],["2021-04-19",37.6654,37.6654,36.9388,37.323,36000.0],["2021-04-20",37.0474,37.5735,36.1788,36.5296,45200.0],["2021-04-21",36.5546,37.1476,36.4962,37.0641,25200.0],["2021-04-22",36.9722,36.9722,36.279,36.279,33000.0],["2021-04-23",36.4043,37.2311,36.4043,36.9889,34700.0],["2021-04-26",37.2478,37.3898,36.8135,37.0975,42900.0],["2021-04-27",36.9304,37.2478,35.9199,37.0724,29500.0],["2021-04-28",36.9221,37.5819,36.1955,36.3124,19800.0],["2021-04-29",36.7384,36.9973,36.4544,36.7384,41500.0],["2021-04-30",36.563,37.1476,36.563,36.9472,63100.0],["2021-05-03",37.5401,37.6988,37.0724,37.4984,34300.0],["2021-05-04",37.6654,37.7823,37.3898,37.5652,39800.0],["2021-05-05",37.5819,37.7071,37.3731,37.5735,34800.0],["2021-05-06",37.6069,37.9326,37.4148,37.9243,36800.0],["2021-05-07",37.6821,37.8575,37.5485,37.8575,37600.0],["2021-05-10",37.8241,38.0913,37.3731,37.3731,54900.0],["2021-05-11",37.2896,37.4566,37.0808,37.1643,52700.0],["2021-05-12",37.2645,37.5234,36.563,36.7217,61300.0],["2021-05-13",37.348,38.1498,36.7634,37.8825,70500.0],["2021-05-14",38.0663,38.3502,37.8157,38.1581,33700.0],["2021-05-17",38.0329,38.1331,37.6737,37.8074,25900.0],["2021-05-18",37.7823,37.8992,37.2645,37.2812,69400.0],["2021-05-19",36.9639,37.5819,36.9555,37.3731,69000.0],["2021-05-20",37.3731,37.7071,37.0307,37.5067,55300.0],["2021-05-21",37.7656,38.1331,37.5902,37.7322,57500.0],["2021-05-24",37.8909,38.0913,37.6654,37.7155,66800.0],["2021-05-25",37.7907,37.7907,36.8302,36.8302,70000.0],["2021-05-26",37.0808,37.2228,36.8302,37.2228,42800.0],["2021-05-27",37.348,37.7739,37.348,37.4649,83600.0],["2021-05-28",37.6236,38.1498,37.3313,37.8992,47000.0],["2021-06-01",38.1247,38.1581,37.6737,38.0328,83400.0],["2021-06-02",38.1665,38.1665,37.5234,37.6236,70600.0],["2021-06-03",37.7405,38.1331,37.6654,38.0161,30400.0],["2021-06-04",37.9577,37.9994,37.6654,37.6988,73500.0],["2021-06-07",38.417,38.417,37.7071,38.1832,34900.0],["2021-06-08",38.5423,38.5423,37.8408,37.9493,88700.0],["2021-06-09",37.8825,37.8825,37.5401,37.5568,63100.0],["2021-06-10",37.799,37.8742,37.1893,37.1977,75400.0],["2021-06-11",37.348,37.4649,37.1643,37.2478,58300.0],["2021-06-14",37.3313,37.3313,36.8302,37.1225,136000.0],["2021-06-15",38.108,38.108,37.1392,37.6988,78800.0],["2021-06-16",37.6903,38.2481,37.2847,37.9777,83000.0],["2021-06-17",38.0453,38.0453,36.6762,36.7354,107900.0],["2021-06-18",36.3889,36.9467,34.8678,34.9354,299400.0],["2021-06-21",35.4847,36.4481,35.172,36.2453,173900.0],["2021-06-22",36.5072,36.634,35.4931,35.7805,121800.0],["2021-06-23",35.9157,35.9157,35.5354,35.5861,113100.0],["2021-06-24",35.7467,36.0762,35.2143,35.9326,123000.0],["2021-06-25",35.9326,36.2791,35.7805,35.8565,698300.0],["2021-06-28",35.6875,36.2284,34.7664,35.1129,69000.0],["2021-06-29",35.3241,35.6199,34.5636,34.6143,54100.0],["2021-06-30",34.6143,34.6988,34.2931,34.496,48700.0],["2021-07-01",34.8002,34.8424,34.3692,34.7157,51700.0],["2021-07-02",34.6734,34.6734,34.065,34.0734,38900.0],["2021-07-06",34.0565,34.0565,33.296,33.7016,74600.0],["2021-07-07",33.465,33.7776,33.1269,33.2114,47900.0],["2021-07-08",33.8283,33.8283,32.3157,32.4678,50300.0],["2021-07-09",32.941,33.7607,31.8593,33.7607,54100.0],["2021-07-12",33.4988,33.8537,33.3382,33.8537,35900.0],["2021-07-13",33.7354,33.7354,33.1016,33.1523,35800.0],["2021-07-14",33.8453,33.8453,33.1607,33.2791,54500.0],["2021-07-15",33.279,33.9636,33.034,33.9636,67700.0],["2021-07-16",34.1326,34.2002,33.3466,33.4227,73300.0],["2021-07-19",32.7805,33.4396,32.4847,32.8058,84900.0],["2021-07-20",32.6706,34.0143,32.6706,33.0847,63200.0],["2021-07-21",33.5326,33.8199,33.372,33.71,73600.0],["2021-07-22",33.5917,33.6424,32.5438,32.8058,55400.0],["2021-07-23",33.11,33.465,32.679,33.0171,33800.0],["2021-07-26",33.4058,33.6847,33.0593,33.2791,34100.0],["2021-07-27",33.0002,33.8622,32.9326,33.1776,66700.0],["2021-07-28",33.2114,33.8875,32.9579,33.7016,50400.0],["2021-07-29",34.0481,34.1664,33.3128,34.0058,33200.0],["2021-07-30",33.803,34.1664,33.6086,33.8453,42100.0],["2021-08-02",33.8368,34.4368,33.4565,33.5495,61300.0],["2021-08-03",33.634,34.2255,33.203,33.9213,41600.0],["2021-08-04",33.5748,33.803,33.2621,33.3466,28200.0],["2021-08-05",33.5326,33.9129,33.3636,33.803,31400.0],["2021-08-06",33.7016,34.6903,33.7016,34.4791,36100.0],["2021-08-09",34.5805,34.5805,33.9044,34.2002,37500.0],["2021-08-10",34.3692,34.7326,34.1326,34.665,37500.0],["2021-08-11",34.6481,35.0114,34.4452,35.0114,29400.0],["2021-08-12",34.9777,34.9777,34.3438,34.5974,31400.0],["2021-08-13",34.8002,34.834,33.9805,34.5974,49400.0],["2021-08-16",34.5213,34.9776,34.2255,34.5298,36800.0],["2021-08-17",34.3438,34.6058,33.9805,34.1072,28300.0],["2021-08-18",34.1072,34.3016,33.6847,33.803,35200.0],["2021-08-19",33.541,33.8283,33.2199,33.6847,39600.0],["2021-08-20",33.5241,34.3607,33.5241,34.2762,55400.0],["2021-08-23",34.496,34.496,33.8875,34.0396,35200.0],["2021-08-24",33.9129,34.0565,33.4819,33.8537,50500.0],["2021-08-25",33.9467,34.1579,33.8452,33.9129,34100.0],["2021-08-26",33.9805,34.2171,33.5833,33.5833,32200.0],["2021-08-27",33.71,34.5467,33.71,34.5044,37900.0],["2021-08-30",34.5805,34.6058,33.7185,33.7945,37400.0],["2021-08-31",33.9298,34.2678,33.8199,34.1664,49700.0],["2021-09-01",34.572,34.572,33.8875,34.2086,36900.0],["2021-09-02",34.2847,34.3692,34.1664,34.2002,37000.0],["2021-09-03",34.3438,34.3438,34.0565,34.234,40300.0],["2021-09-07",34.4875,34.5636,34.065,34.1072,54900.0],["2021-09-08",34.1072,34.141,33.5241,33.7354,53600.0],["2021-09-09",33.8368,34.0481,33.6678,33.7354,61700.0],["2021-09-10",33.803,33.803,33.4143,33.5072,68500.0],["2021-09-13",33.6847,33.803,33.3974,33.6002,60200.0],["2021-09-14",33.7185,33.7185,32.9833,33.0847,73100.0],["2021-09-15",33.11,33.465,33.0255,33.1438,62700.0],["2021-09-16",33.6931,33.6931,32.9157,32.9664,70900.0],["2021-09-17",33.0931,33.5072,32.9748,33.4312,218500.0],["2021-09-20",32.8227,33.1354,32.5438,33.0171,105400.0],["2021-09-21",33.1354,33.2114,32.7889,32.8565,73400.0],["2021-09-22",33.1185,33.8283,33.1185,33.5495,50700.0],["2021-09-23",33.7607,34.4537,33.7607,34.1917,42500.0],["2021-09-24",34.141,34.8171,34.141,34.4622,36500.0],["2021-09-27",34.6312,35.8988,34.6312,35.7129,94000.0],["2021-09-28",35.8058,35.8396,35.0622,35.3495,31900.0],["2021-09-29",35.3664,35.8396,35.096,35.7467,34900.0],["2021-09-30",36.2791,36.2791,35.4678,35.5354,38000.0],["2021-10-01",35.6537,36.203,35.6453,35.8396,38200.0],["2021-10-04",35.8396,36.2706,35.8312,36.0593,25400.0],["2021-10-05",36.296,36.3382,35.9917,36.1861,23900.0],["2021-10-06",35.9664,36.1692,35.5692,36.1016,22300.0],["2021-10-07",36.3636,36.5664,36.2453,36.5664,25000.0],["2021-10-08",36.3551,36.8453,35.8565,36.6425,27200.0],["2021-10-11",36.7438,36.8284,36.1354,36.1523,19300.0],["2021-10-12",36.0171,36.1946,35.9241,36.0847,16100.0],["2021-10-13",36.0255,36.0255,35.6199,35.7805,24200.0],["2021-10-14",36.1523,36.1523,35.7298,35.9833,26500.0],["2021-10-15",36.3382,36.3382,35.5354,35.5354,41100.0],["2021-10-18",35.4002,35.7467,35.2988,35.5946,34400.0],["2021-10-19",35.4509,35.696,35.3241,35.6115,32700.0],["2021-10-20",35.6875,36.203,35.5185,36.1861,26900.0],["2021-10-21",35.9833,36.3382,35.7044,36.0509,32500.0],["2021-10-22",36.0678,36.2537,35.7382,36.2115,17400.0],["2021-10-25",36.3044,36.3044,35.9579,36.1861,24100.0],["2021-10-26",35.8734,36.3044,35.8734,36.0255,22300.0],["2021-10-27",36.0255,36.1016,35.3072,35.6284,35100.0],["2021-10-28",35.8058,35.8734,35.4593,35.865,17300.0],["2021-10-29",35.8227,36.296,35.8227,36.2115,60200.0],["2021-11-01",36.296,37.0312,36.296,36.9213,27300.0],["2021-11-02",36.9129,37.1072,36.6762,36.8453,51200.0],["2021-11-03",36.9298,38.1974,36.9298,37.9692,62100.0],["2021-11-04",38.1382,38.3411,37.1748,37.4284,35200.0],["2021-11-05",37.9354,38.4171,37.7157,38.1551,51100.0],["2021-11-08",38.3917,38.3917,37.9946,38.2312,32900.0],["2021-11-09",38.5861,38.5861,37.9439,38.0706,30800.0],["2021-11-10",38.0875,38.3748,37.9439,38.1044,33900.0],["2021-11-11",37.9101,38.3326,37.9101,38.0875,15800.0],["2021-11-12",38.2143,38.2143,37.6481,37.7748,42000.0],["2021-11-15",38.4086,38.4086,37.3946,37.5213,54500.0],["2021-11-16",38.1974,38.1974,37.3692,37.5551,57000.0],["2021-11-17",37.4453,37.6565,37.1917,37.6143,43300.0],["2021-11-18",37.4706,37.9861,37.4453,37.8594,51600.0],["2021-11-19",37.5213,37.7241,37.3354,37.6227,36900.0],["2021-11-22",37.927,38.7467,37.7579,38.2734,33900.0],["2021-11-23",38.5016,38.5016,38.0284,38.1044,54300.0],["2021-11-24",38.1974,38.1974,37.8594,38.0284,29900.0],["2021-11-26",37.1833,37.3861,36.6255,37.0143,91200.0],["2021-11-29",37.5044,37.7749,36.8706,36.9889,61100.0],["2021-11-30",36.6002,37.0903,36.3382,36.727,76200.0],["2021-12-01",37.4115,37.7664,36.9298,36.9382,62000.0],["2021-12-02",37.1664,37.9692,36.8875,37.7833,39000.0],["2021-12-03",38.2143,38.2143,37.3439,37.496,52300.0],["2021-12-06",38.172,38.3579,37.8678,37.927,58600.0],["2021-12-07",38.2481,38.2481,37.4368,37.572,58500.0],["2021-12-08",37.7072,37.7072,37.3861,37.5467,33300.0],["2021-12-09",37.403,37.5889,37.1495,37.2847,40300.0],["2021-12-10",37.3861,37.5636,37.141,37.5636,60200.0],["2021-12-13",37.5382,37.8002,37.2678,37.4453,78100.0],["2021-12-14",37.5129,38.2819,37.5129,37.8171,83400.0],["2021-12-15",37.9946,38.3579,37.6988,37.8255,75200.0],["2021-12-16",38.172,38.4087,37.9439,38.1129,89600.0],["2021-12-17",38.1467,38.434,37.4706,37.8678,219900.0],["2021-12-20",37.6734,37.8255,36.7439,37.3354,84600.0],["2021-12-21",37.6481,38.2312,37.6481,37.9185,53600.0],["2021-12-22",37.7833,38.1805,37.6481,38.172,31200.0],["2021-12-23",38.5101,38.5946,38.0453,38.0453,44200.0],["2021-12-27",38.0284,38.3073,37.927,38.2058,24900.0],["2021-12-28",38.1213,38.4593,38.1213,38.3579,61300.0],["2021-12-29",38.5185,38.527,38.0706,38.2143,51600.0],["2021-12-30",38.2819,38.4678,38.0284,38.1636,55900.0],["2021-12-31",38.4763,38.4763,38.0537,38.2734,27600.0],["2022-01-03",38.3326,39.0594,37.9439,38.2058,74300.0],["2022-01-04",38.4509,38.9241,38.2396,38.341,114300.0],["2022-01-05",38.5354,38.8227,38.3157,38.3833,48200.0],["2022-01-06",38.7175,39.1374,38.5633,39.086,68600.0],["2022-01-07",39.1203,39.3945,38.2119,39.2574,67100.0],["2022-01-10",39.3431,39.3431,38.4261,38.6918,81300.0],["2022-01-11",39.0432,39.0432,38.1176,38.7775,48300.0],["2022-01-12",38.8889,39.2917,38.6147,38.6147,111900.0],["2022-01-13",38.7946,39.1117,38.6661,39.026,91300.0],["2022-01-14",38.649,39.4973,38.6147,39.0432,103100.0],["2022-01-18",39.4117,39.4117,38.6404,38.7689,170300.0],["2022-01-19",38.9917,39.0774,38.2805,38.649,81700.0],["2022-01-20",38.4947,38.9489,37.9291,37.9634,73700.0],["2022-01-21",37.7234,38.6661,37.6635,38.0748,68700.0],["2022-01-24",37.6035,38.906,37.6035,38.8032,112000.0],["2022-01-25",38.5547,39.0946,38.1262,39.026,117100.0],["2022-01-26",39.0003,39.6173,38.3062,38.7946,138200.0],["2022-01-27",39.0089,39.3945,37.9977,38.2548,68700.0],["2022-01-28",38.1091,38.409,37.4064,38.2633,53500.0],["2022-01-31",38.0577,38.7689,37.4921,38.469,113000.0],["2022-02-01",38.3233,38.3747,37.6806,38.1776,78100.0],["2022-02-02",37.9891,38.1948,37.115,37.6035,88600.0],["2022-02-03",37.672,37.9291,37.4149,37.7577,86800.0],["2022-02-04",37.9205,38.2462,37.4921,38.1519,67900.0],["2022-02-07",38.1605,38.5461,37.8777,38.5204,89900.0],["2022-02-08",38.5975,39.266,38.4519,38.6061,110100.0],["2022-02-09",38.8718,38.8718,38.2633,38.289,99700.0],["2022-02-10",38.2976,38.9917,38.2976,38.7689,190600.0],["2022-02-11",38.7089,39.5402,38.5718,39.4117,164400.0],["2022-02-14",40.3629,40.3629,38.8118,38.8289,139600.0],["2022-02-15",39.146,39.9173,39.146,39.763,80900.0],["2022-02-16",39.583,40.1229,39.583,39.9944,51500.0],["2022-02-17",39.9087,39.9087,39.3345,39.7116,61700.0],["2022-02-18",39.6944,40.0801,39.6602,39.9858,55900.0],["2022-02-22",39.9515,40.0287,39.4802,39.5488,60400.0],["2022-02-23",39.6259,39.9087,39.4117,39.4716,64600.0],["2022-02-24",39.0089,39.6945,38.6233,39.266,148400.0],["2022-02-25",39.4117,40.1829,39.4117,40.1229,81900.0],["2022-02-28",39.6602,40.0372,39.4374,39.8573,94100.0],["2022-03-01",39.6002,39.8316,38.7175,39.0689,108900.0],["2022-03-02",39.1888,40.1829,39.1888,39.9772,78800.0],["2022-03-03",40.0287,40.3115,39.7287,40.2429,72800.0],["2022-03-04",39.823,39.9344,39.5145,39.8401,76400.0],["2022-03-07",39.5231,40.1058,39.2403,39.2745,54600.0],["2022-03-08",39.4545,39.6773,38.8118,38.8204,51700.0],["2022-03-09",39.326,39.5745,38.8546,38.906,42200.0],["2022-03-10",38.7689,39.1974,38.6575,39.0003,52000.0],["2022-03-11",39.1888,39.7116,39.0003,39.5145,51700.0],["2022-03-14",39.883,40.1915,39.7544,39.8658,113100.0],["2022-03-15",40.0287,40.0544,38.7518,39.0946,128200.0],["2022-03-16",39.1974,39.4716,38.6661,38.9232,68500.0],["2022-03-17",38.6232,38.8546,37.9977,38.0491,61500.0],["2022-03-18",38.229,38.229,37.235,38.0148,287800.0],["2022-03-21",38.1433,38.3662,37.672,37.7749,61500.0],["2022-03-22",38.0234,38.3833,37.672,37.792,68400.0],["2022-03-23",37.7577,37.9205,37.4064,37.5178,70800.0],["2022-03-24",37.6549,38.0491,37.4064,38.0234,77200.0],["2022-03-25",37.9462,38.6832,37.9462,38.5204,36000.0],["2022-03-28",38.3747,38.3747,37.6977,37.8691,58300.0],["2022-03-29",38.1005,38.5376,37.6206,38.0062,71300.0],["2022-03-30",38.0662,38.1776,37.0721,37.1493,75500.0],["2022-03-31",37.3549,37.6206,37.0207,37.0893,67600.0],["2022-04-01",37.1578,37.2778,36.7722,37.1064,70300.0],["2022-04-04",36.9865,36.9865,36.4209,36.5837,37900.0],["2022-04-05",36.5665,36.935,36.3009,36.4894,47100.0],["2022-04-06",36.3866,36.6951,36.2238,36.3437,56500.0],["2022-04-07",36.3866,36.3866,35.7696,35.881,41700.0],["2022-04-08",36.0438,36.2409,35.6839,35.7867,35100.0],["2022-04-11",35.7439,36.198,35.5639,35.6496,27800.0],["2022-04-12",36.6779,37.4235,36.5237,36.5494,60300.0],["2022-04-13",36.438,36.8236,36.3951,36.7379,49600.0],["2022-04-14",36.7636,37.0379,36.4294,36.9093,66100.0],["2022-04-18",37.0207,37.9034,36.9607,37.2264,60400.0],["2022-04-19",37.3807,37.8948,37.1921,37.8605,41100.0],["2022-04-20",37.8606,38.5633,37.8606,38.3405,47100.0],["2022-04-21",38.3662,38.6918,38.1519,38.4347,53800.0],["2022-04-22",38.1605,38.2548,37.5349,37.612,55500.0],["2022-04-25",38.0834,38.0834,36.3009,36.9779,59000.0],["2022-04-26",36.7294,37.612,36.618,36.9865,71900.0],["2022-04-27",36.7722,37.3464,36.7722,37.0293,77900.0],["2022-04-28",37.2264,37.4492,36.7979,37.3549,64200.0],["2022-04-29",37.3464,37.3464,36.3951,36.5237,90100.0],["2022-05-02",36.9865,37.235,36.5151,36.7122,87200.0],["2022-05-03",36.9265,37.3121,36.6094,37.0379,85300.0],["2022-05-04",37.2692,37.8177,36.9607,37.7063,67100.0],["2022-05-05",37.7149,37.7149,36.7465,37.1236,68000.0],["2022-05-06",37.2264,37.2521,36.7722,37.2521,54900.0],["2022-05-09",37.1921,37.732,36.875,37.612,105000.0],["2022-05-10",37.6206,37.8777,36.3951,36.5494,266200.0],["2022-05-11",36.8493,37.792,36.5408,37.5863,106400.0],["2022-05-12",37.6035,37.852,37.1064,37.4921,75100.0],["2022-05-13",37.5949,37.5949,36.7037,36.7122,66700.0],["2022-05-16",36.7465,37.3464,36.4209,37.2778,68100.0],["2022-05-17",37.5263,37.9377,37.1321,37.5863,67700.0],["2022-05-18",37.552,37.552,36.995,37.3635,76800.0],["2022-05-19",37.0379,37.8177,36.8408,37.1493,78200.0],["2022-05-20",37.235,37.5006,37.0207,37.3549,68800.0],["2022-05-23",37.6635,38.1519,37.3721,37.7149,61400.0],["2022-05-24",37.7577,38.1862,37.4664,38.1862,77500.0],["2022-05-25",37.9977,38.2548,37.6977,37.732,68200.0],["2022-05-26",38.0491,38.3233,37.9548,37.9891,49900.0],["2022-05-27",38.1776,38.2719,37.972,38.2034,42700.0],["2022-05-31",38.1948,38.5547,37.9891,38.5461,180900.0],["2022-06-01",38.5975,38.6318,38.0748,38.4519,65100.0],["2022-06-02",38.5376,38.6747,38.1005,38.5376,40100.0],["2022-06-03",38.5033,38.5033,37.9805,38.229,33400.0],["2022-06-06",38.4433,38.5633,38.2548,38.4176,48600.0],["2022-06-07",38.3747,38.4604,38.0576,38.0662,68600.0],["2022-06-08",38.2376,38.2376,37.8091,38.1005,46800.0],["2022-06-09",37.9634,37.9634,37.5606,37.5606,69500.0],["2022-06-10",37.8434,37.8434,36.995,37.3721,153100.0],["2022-06-13",36.9693,37.7749,36.8579,37.2607,89800.0],["2022-06-14",37.1407,37.8177,37.1407,37.6549,92500.0],["2022-06-15",37.6635,38.3319,37.6635,38.0148,79600.0],["2022-06-16",37.8239,38.6221,37.6504,38.4052,116300.0],["2022-06-17",38.5874,38.7175,37.9974,38.0408,227000.0],["2022-06-21",38.2837,38.9951,38.1623,38.9604,110800.0],["2022-06-22",38.8043,39.4723,38.7609,39.3074,102700.0],["2022-06-23",39.1773,39.4722,38.5006,38.7956,111500.0],["2022-06-24",38.7522,39.5763,38.6481,39.3508,446600.0],["2022-06-27",39.4549,39.4549,38.5093,38.544,100500.0],["2022-06-28",38.865,39.212,38.6134,38.9257,67000.0],["2022-06-29",39.0298,39.0298,38.4746,38.6047,44500.0],["2022-06-30",38.3271,38.7435,38.0669,38.6047,40200.0],["2022-07-01",38.4399,39.2033,38.3445,39.1426,56000.0],["2022-07-05",38.7695,38.9604,38.197,38.8997,49000.0],["2022-07-06",38.6741,39.2207,38.5006,39.0385,24500.0],["2022-07-07",38.8129,39.0992,38.3445,38.4052,54700.0],["2022-07-08",38.5787,38.6915,38.1796,38.4833,32800.0],["2022-07-11",38.197,38.6307,38.1883,38.518,33900.0],["2022-07-12",38.3011,38.7782,38.2577,38.3184,29600.0],["2022-07-13",38.1015,38.223,37.7112,37.8413,38900.0],["2022-07-14",37.529,37.6331,37.1646,37.4162,37500.0],["2022-07-15",37.7892,38.2751,37.581,38.0929,53700.0],["2022-07-18",38.2404,38.7088,38.1276,38.1883,28200.0],["2022-07-19",38.3271,38.8216,38.3271,38.6568,44600.0],["2022-07-20",38.7088,38.839,38.3184,38.7175,39000.0],["2022-07-21",38.5527,38.9864,38.3011,38.7001,33600.0],["2022-07-22",38.6828,38.8043,38.4139,38.6568,30300.0],["2022-07-25",38.6828,39.3334,38.6828,39.3074,73700.0],["2022-07-26",39.4289,40.4265,39.1426,40.3398,50100.0],["2022-07-27",40.3745,40.7735,39.7846,40.626,52800.0],["2022-07-28",40.7388,40.8603,40.0535,40.3137,34200.0],["2022-07-29",40.4786,40.6521,40.3571,40.5306,32500.0],["2022-08-01",40.4786,41.1466,40.1836,40.869,37800.0],["2022-08-02",40.6868,40.6868,40.0535,40.0795,24600.0],["2022-08-03",40.1663,40.5827,39.9234,40.4786,40900.0],["2022-08-04",40.3831,40.3831,39.8193,39.8887,29300.0],["2022-08-05",39.8106,40.1576,39.1339,40.0969,27400.0],["2022-08-08",40.1576,40.4786,39.9494,40.253,31200.0],["2022-08-09",40.1316,40.5219,39.9928,40.4872,30500.0],["2022-08-10",40.5653,40.8776,40.3224,40.5393,32900.0],["2022-08-11",40.8603,40.8603,40.5393,40.8256,23300.0],["2022-08-12",41.0772,41.4328,40.1316,41.3721,30800.0],["2022-08-15",41.1639,41.7191,40.9037,41.6844,26100.0],["2022-08-16",41.4415,42.0054,40.9384,41.9187,41800.0],["2022-08-17",41.8753,42.3524,41.6324,42.1789,65400.0],["2022-08-18",42.283,42.4478,42.0314,42.309,30200.0],["2022-08-19",42.2657,42.5086,42.0054,42.4912,59000.0],["2022-08-22",42.3264,42.3264,41.5283,41.8493,37500.0],["2022-08-23",41.7018,41.91,40.947,40.947,22800.0],["2022-08-24",41.1639,41.216,40.7735,41.0078,47200.0],["2022-08-25",40.8169,41.294,40.8169,41.1119,45000.0],["2022-08-26",41.3201,41.3201,40.895,40.9644,40600.0],["2022-08-29",40.7128,41.0078,40.253,40.6607,42300.0],["2022-08-30",40.7215,41.0078,40.4178,40.5219,25500.0],["2022-08-31",40.4872,40.7388,40.2357,40.3398,57400.0],["2022-09-01",40.2704,40.2877,39.9147,40.1663,34700.0],["2022-09-02",40.2183,40.3831,39.906,39.958,45200.0],["2022-09-06",39.958,40.1663,39.4722,39.6544,42400.0],["2022-09-07",39.6891,40.0795,39.6457,39.9928,31600.0],["2022-09-08",39.8539,40.1836,39.533,39.8713,19900.0],["2022-09-09",40.0882,40.3224,39.9754,40.1836,30300.0],["2022-09-12",40.2183,40.3398,40.0535,40.253,25100.0],["2022-09-13",40.0101,40.0969,39.4289,39.7065,66600.0],["2022-09-14",39.6197,39.8279,39.4722,39.6891,40800.0],["2022-09-15",39.7498,40.3137,39.6631,39.906,48700.0],["2022-09-16",39.8713,40.3398,39.6371,40.3051,154100.0],["2022-09-19",40.2704,41.2854,40.2357,41.1813,42600.0],["2022-09-20",41.0077,41.5977,40.9297,41.1119,34100.0],["2022-09-21",41.3461,41.5977,40.9644,40.9991,35800.0],["2022-09-22",40.9991,41.2333,40.2964,40.5133,24600.0],["2022-09-23",40.2357,40.2357,39.7325,40.0014,43800.0],["2022-09-26",39.9841,40.4872,39.8887,40.0535,40100.0],["2022-09-27",40.2183,40.2183,39.4722,39.6978,46900.0],["2022-09-28",39.6197,40.1142,39.3855,39.7759,30600.0],["2022-09-29",39.6457,39.7759,39.3508,39.6631,28500.0],["2022-09-30",39.5069,39.8539,39.1686,39.2033,38700.0],["2022-10-03",39.3681,39.7672,39.0905,39.6544,26300.0],["2022-10-04",39.7845,40.4699,39.7845,40.4525,31900.0],["2022-10-05",40.1316,40.4786,40.1055,40.4699,27100.0],["2022-10-06",40.3918,40.3918,40.0448,40.2096,20600.0],["2022-10-07",40.0795,40.4178,39.5069,39.5937,29000.0],["2022-10-10",39.6718,40.0448,39.5937,39.8192,19700.0],["2022-10-11",39.7238,40.0969,39.611,39.906,20700.0],["2022-10-12",39.8713,40.3311,39.5937,39.9407,31300.0],["2022-10-13",39.6197,41.641,39.6197,41.5803,38100.0],["2022-10-14",41.7191,41.9013,41.1552,41.1986,35000.0],["2022-10-17",41.7191,41.9794,41.4328,41.9534,37700.0],["2022-10-18",42.3004,42.3004,41.1552,41.3895,28900.0],["2022-10-19",41.268,41.6497,40.8342,41.6324,34900.0],["2022-10-20",41.4849,41.4849,40.4265,40.8169,25600.0],["2022-10-21",41.0251,41.4936,40.8863,41.2507,50100.0],["2022-10-24",41.6324,41.7365,41.4415,41.5803,36500.0],["2022-10-25",41.3287,42.3784,41.3287,42.1095,56600.0],["2022-10-26",42.0835,42.0835,40.973,41.1119,44200.0],["2022-10-27",41.4242,42.2136,41.4242,41.7365,57000.0],["2022-10-28",41.936,42.4218,41.8319,42.4045,41700.0],["2022-10-31",42.1529,42.4825,41.7278,42.0661,75500.0],["2022-11-01",42.3784,42.4652,40.3137,42.1008,55200.0],["2022-11-02",41.9013,42.3437,41.4589,41.5283,53800.0],["2022-11-03",41.4155,41.6497,40.8429,41.1726,19900.0],["2022-11-04",41.3114,41.9794,41.3114,41.936,25100.0],["2022-11-07",42.0054,42.2223,41.6584,41.8406,45700.0],["2022-11-08",42.0228,42.2136,41.641,41.7451,29000.0],["2022-11-09",41.7538,42.0748,41.6237,41.9273,31300.0],["2022-11-10",42.3177,43.2893,41.6497,42.925,46900.0],["2022-11-11",42.7775,43.1419,41.6931,41.962,35700.0],["2022-11-14",41.962,42.1963,41.5369,41.7538,56600.0],["2022-11-15",41.9794,42.3264,41.6931,41.9447,31900.0],["2022-11-16",41.8926,42.0141,41.5109,41.7885,25300.0],["2022-11-17",41.5022,42.0228,41.1379,41.7625,33900.0],["2022-11-18",42.0488,42.0748,41.6757,41.8926,35300.0],["2022-11-21",42.0054,42.4392,41.884,42.3264,21100.0],["2022-11-22",42.5259,42.6647,42.1789,42.309,27800.0],["2022-11-23",42.2223,42.4045,40.7302,42.1442,18700.0],["2022-11-25",42.0054,42.4825,42.0054,42.3264,7300.0],["2022-11-28",42.3958,42.4305,41.5196,41.7018,14800.0],["2022-11-29",41.641,41.8406,41.4762,41.5977,23600.0],["2022-11-30",41.4849,41.9013,40.5914,41.7018,52700.0],["2022-12-01",41.7712,41.9881,41.0945,41.9187,35200.0],["2022-12-02",41.5369,41.7972,41.3287,41.5716,28500.0],["2022-12-05",41.3548,41.3548,40.3051,40.7562,48700.0],["2022-12-06",40.5913,41.0251,40.5913,40.7388,47000.0],["2022-12-07",40.7388,41.0945,40.4265,40.5393,25600.0],["2022-12-08",40.5653,40.7909,40.0622,40.2357,35200.0],["2022-12-09",40.1923,40.4872,40.0014,40.227,32000.0],["2022-12-12",40.1836,40.3745,39.8713,40.0708,36300.0],["2022-12-13",40.5046,40.8429,39.7585,40.2183,63600.0],["2022-12-14",40.1055,40.3831,39.7932,39.958,38200.0],["2022-12-15",39.6718,39.7585,38.6307,39.3421,73400.0],["2022-12-16",39.2207,39.6631,39.1599,39.4983,119600.0],["2022-12-19",39.3855,39.9841,39.1513,39.4636,64400.0],["2022-12-20",39.4202,39.6718,38.9864,39.0558,80000.0],["2022-12-21",39.2033,40.0882,39.0385,39.7932,106000.0],["2022-12-22",39.7238,40.0795,39.4289,40.0275,68800.0],["2022-12-23",40.1749,40.4612,40.1316,40.2357,15400.0],["2022-12-27",40.3831,40.4005,39.9928,40.0014,31400.0],["2022-12-28",40.1489,40.3918,39.8973,39.8973,49900.0],["2022-12-29",39.9494,40.0708,39.2987,39.958,40200.0],["2022-12-30",39.9234,40.1142,39.7412,39.9754,34000.0],["2023-01-03",40.0882,40.279,39.533,39.8973,58300.0],["2023-01-04",40.0101,40.1402,39.559,39.7499,42900.0],["2023-01-05",39.7851,39.7851,38.8593,39.5823,51900.0],["2023-01-06",39.9174,40.2525,39.9174,40.2525,36200.0],["2023-01-09",40.3406,40.3406,39.7851,40.0496,37300.0],["2023-01-10",40.1555,40.4729,40.0497,40.4112,46500.0],["2023-01-11",40.5434,40.6404,39.9086,39.9438,31200.0],["2023-01-12",40.0937,40.5611,40.0761,40.4112,29300.0],["2023-01-13",40.2348,40.6933,39.9967,40.5875,27100.0],["2023-01-17",40.5346,40.5346,40.0408,40.1995,38300.0],["2023-01-18",40.1907,40.1907,39.3795,39.406,35400.0],["2023-01-19",39.2737,39.5735,39.0885,39.4412,35800.0],["2023-01-20",39.6352,39.8733,39.1238,39.3707,67400.0],["2023-01-23",39.3002,39.3619,39.0092,39.0444,35100.0],["2023-01-24",39.0885,39.1679,38.8328,38.9122,47500.0],["2023-01-25",38.8152,38.8152,37.9775,38.0833,39700.0],["2023-01-26",38.2244,38.2685,37.8188,38.0833,56200.0],["2023-01-27",38.1715,38.6565,37.9863,38.4096,39500.0],["2023-01-30",38.4008,38.6036,38.2244,38.339,27600.0],["2023-01-31",38.533,39.6088,38.1362,39.6088,66100.0],["2023-02-01",39.2913,39.6176,39.1238,39.1679,53700.0],["2023-02-02",39.1943,39.741,39.115,39.6617,36200.0],["2023-02-03",39.4412,40.0408,39.4412,39.9967,51900.0],["2023-02-06",39.5559,39.9262,38.2949,39.6617,28700.0],["2023-02-07",39.6352,40.0937,39.4853,39.935,30700.0],["2023-02-08",39.5118,39.9438,39.1238,39.2208,34300.0],["2023-02-09",39.4412,40.0056,38.9651,39.1062,24500.0],["2023-02-10",38.9122,39.1238,38.8416,38.8769,22000.0],["2023-02-13",38.9827,39.3883,38.8945,39.2472,29200.0],["2023-02-14",39.2472,39.2825,38.7975,39.0444,31300.0],["2023-02-15",39.0621,39.2208,38.6388,39.2032,28200.0],["2023-02-16",38.9915,39.4412,38.9386,39.1591,46700.0],["2023-02-17",39.3002,39.6529,38.9122,39.5559,42900.0],["2023-02-21",39.406,39.406,39.2208,39.2913,36400.0],["2023-02-22",39.1855,39.5118,39.0092,39.0533,44000.0],["2023-02-23",39.1679,39.3883,39.0444,39.0885,42400.0],["2023-02-24",38.9563,39.741,38.9122,38.9739,44400.0],["2023-02-27",39.1855,39.3795,38.8593,38.9915,31000.0],["2023-02-28",38.9651,39.0356,38.727,38.7535,52700.0],["2023-03-01",38.7358,38.8152,38.4625,38.7711,41700.0],["2023-03-02",38.6653,38.7094,38.3126,38.7006,37100.0],["2023-03-03",38.6476,38.6829,38.3743,38.5066,31500.0],["2023-03-06",38.4713,38.7006,37.9599,38.3214,43900.0],["2023-03-07",38.2685,38.2685,37.5984,37.8276,32100.0],["2023-03-08",37.6865,37.81,37.325,37.8011,37000.0],["2023-03-09",37.6601,37.6601,35.7907,35.9935,45700.0],["2023-03-10",35.6232,36.1699,34.6268,35.3146,145300.0],["2023-03-13",34.8913,35.2264,32.9515,33.8244,109400.0],["2023-03-14",35.3675,37.6336,34.1595,34.4769,85000.0],["2023-03-15",33.5687,34.8737,33.3835,34.8649,91100.0],["2023-03-16",34.6621,36.311,34.0889,35.6056,78800.0],["2023-03-17",35.4909,35.6232,33.7627,33.9743,143200.0],["2023-03-20",34.1242,34.6445,33.7362,33.7891,53800.0],["2023-03-21",34.618,35.9583,33.9919,34.521,142000.0],["2023-03-22",34.5563,34.909,33.1631,33.1631,47100.0],["2023-03-23",33.41,33.4541,32.4841,32.6076,36400.0],["2023-03-24",32.4753,34.0713,32.2813,33.8509,53700.0],["2023-03-27",34.327,34.327,33.745,33.798,37800.0],["2023-03-28",33.8949,34.0801,33.3659,33.6921,29700.0],["2023-03-29",33.7803,33.8509,33.5511,33.6745,50900.0],["2023-03-30",33.8509,33.939,32.6252,32.8192,55500.0],["2023-03-31",33.0573,33.1543,32.5194,33.0485,107600.0],["2023-04-03",33.1278,33.313,32.3695,32.7575,81600.0],["2023-04-04",32.731,32.731,31.62,32.008,51600.0],["2023-04-05",31.9374,32.202,31.7434,32.0344,68700.0],["2023-04-06",31.8757,32.2108,31.523,31.5759,65800.0],["2023-04-10",31.4701,31.9463,31.3643,31.5495,70600.0],["2023-04-11",31.6905,31.9198,31.1879,31.6994,62700.0],["2023-04-12",31.6641,31.8493,31.4966,31.717,51400.0],["2023-04-13",31.6994,31.9815,31.3026,31.7611,43300.0],["2023-04-14",31.9639,31.9639,30.8441,30.897,47300.0],["2023-04-17",30.8617,30.941,30.4561,30.941,52900.0],["2023-04-18",31.0821,31.0821,30.1386,30.2445,41700.0],["2023-04-19",30.4649,31.2056,30.3503,31.0028,32500.0],["2023-04-20",30.7471,30.7471,30.0681,30.315,58500.0],["2023-04-21",30.315,30.4737,29.83,29.9799,92800.0],["2023-04-24",30.0328,30.3767,29.9358,30.0416,44700.0],["2023-04-25",29.6801,29.7683,28.9659,29.1423,85400.0],["2023-04-26",29.01,29.9182,29.01,29.9182,65600.0],["2023-04-27",30.0152,30.4296,29.927,30.2004,63500.0],["2023-04-28",30.2797,30.5972,30.1034,30.4649,67700.0],["2023-05-01",30.6148,30.6148,30.0857,30.2885,52600.0],["2023-05-02",30.2974,30.6941,28.7543,28.9835,77900.0],["2023-05-03",29.0893,30.1122,28.9394,28.9571,51500.0],["2023-05-04",28.5779,28.8777,27.3346,27.9342,74600.0],["2023-05-05",28.5426,30.4032,28.331,29.1599,84900.0],["2023-05-08",29.2745,29.3362,28.4016,28.622,70400.0],["2023-05-09",28.5162,28.7807,28.2693,28.525,51400.0],["2023-05-10",28.7984,29.6449,28.3222,28.5162,62800.0],["2023-05-11",28.2605,28.7719,27.9519,28.331,79400.0],["2023-05-12",28.3928,28.6749,28.04,28.622,55600.0],["2023-05-15",28.6308,29.3803,28.0841,29.107,61900.0],["2023-05-16",29.1952,29.3451,28.8248,28.8513,59700.0],["2023-05-17",29.2569,30.2092,29.0012,30.1651,56600.0],["2023-05-18",30.1827,30.1827,29.1511,29.8124,32700.0],["2023-05-19",30.121,30.121,29.1158,29.5302,49300.0],["2023-05-22",29.6889,30.218,29.4156,30.1475,32500.0],["2023-05-23",30.2268,31.232,29.9447,30.6236,33500.0],["2023-05-24",30.5002,30.5002,30.0769,30.121,25700.0],["2023-05-25",30.024,30.3503,29.539,29.9535,19400.0],["2023-05-26",29.9447,30.0946,29.495,30.0064,30400.0],["2023-05-30",30.0681,30.0681,29.345,29.5567,31200.0],["2023-05-31",29.5038,29.5831,28.3487,28.6044,59400.0],["2023-06-01",28.8248,29.398,28.2958,29.1423,46300.0],["2023-06-02",29.1511,30.7911,29.1511,30.7471,69900.0],["2023-06-05",30.8617,30.8617,29.8917,29.9799,55000.0],["2023-06-06",29.9799,31.4348,29.9535,31.2232,70900.0],["2023-06-07",31.5759,32.5723,31.5759,32.3783,61400.0],["2023-06-08",32.2372,32.5459,30.6677,31.9903,40600.0],["2023-06-09",32.0785,32.1402,30.8617,31.4789,32900.0],["2023-06-12",31.717,31.8581,30.9322,31.1527,76700.0],["2023-06-13",31.3555,32.0256,31.2761,31.9815,48000.0],["2023-06-14",32.0168,32.2108,30.8705,30.9675,55600.0],["2023-06-15",31.0929,31.5585,31.0929,31.4959,35800.0],["2023-06-16",31.7108,31.7108,30.6451,30.7167,70900.0],["2023-06-20",30.7436,30.869,30.1167,30.1705,48500.0],["2023-06-21",30.2153,30.3585,29.5794,29.7048,54000.0],["2023-06-22",29.7048,29.7048,28.7914,29.0869,51800.0],["2023-06-23",28.854,29.2929,28.254,28.7376,376800.0],["2023-06-26",28.9436,29.5615,28.8361,28.9973,53100.0],["2023-06-27",29.1406,29.5973,28.854,29.3108,40700.0],["2023-06-28",29.3645,29.463,28.8899,29.2302,41400.0],["2023-06-29",29.4451,30.26,29.4451,29.5436,51400.0],["2023-06-30",29.866,29.866,29.0152,29.0779,47200.0],["2023-07-03",29.1227,29.669,29.1227,29.5257,12000.0],["2023-07-05",29.4361,29.8033,28.8093,29.4093,39800.0],["2023-07-06",29.3018,29.4809,28.6391,28.9257,42700.0],["2023-07-07",28.9257,29.8212,28.9257,29.2839,61500.0],["2023-07-10",29.1675,29.866,29.0958,29.1943,26000.0],["2023-07-11",29.3555,29.5526,29.1227,29.3824,41000.0],["2023-07-12",29.7496,30.6182,29.7496,30.1526,36000.0],["2023-07-13",30.3317,30.7078,30.0272,30.6003,39800.0],["2023-07-14",30.8063,31.0212,30.072,30.5018,33100.0],["2023-07-17",30.5197,31.3078,30.5197,30.9138,26800.0],["2023-07-18",30.9138,31.9078,30.9138,31.8541,38200.0],["2023-07-19",31.8541,32.5436,31.3436,32.4989,45800.0],["2023-07-20",32.3824,32.4541,31.9168,32.4272,46200.0],["2023-07-21",32.5168,32.5705,31.9884,32.2212,60600.0],["2023-07-24",32.1944,33.3138,32.1944,33.3138,51700.0],["2023-07-25",33.1436,33.663,32.9287,33.3227,67800.0],["2023-07-26",33.672,34.272,33.3227,33.8332,49400.0],["2023-07-27",34.0392,34.2272,33.8332,34.1287,54200.0],["2023-07-28",34.3257,34.7466,34.0302,34.4511,36000.0],["2023-07-31",34.3705,34.6123,34.0571,34.2183,37800.0],["2023-08-01",34.1108,34.4601,33.9407,34.3974,43600.0],["2023-08-02",33.9407,34.3616,33.9407,34.0839,39800.0],["2023-08-03",33.9407,34.478,33.9407,34.1108,24300.0],["2023-08-04",34.2093,34.3347,34.0302,34.1914,14100.0],["2023-08-07",34.3078,35.0422,34.1108,34.9437,35900.0],["2023-08-08",34.3974,34.6213,33.9407,34.5586,36900.0],["2023-08-09",34.4153,34.4153,33.9138,34.0392,26900.0],["2023-08-10",34.1556,34.2989,33.9496,34.0213,28700.0],["2023-08-11",34.0123,34.1019,33.9228,33.9854,21900.0],["2023-08-14",33.9496,33.9496,33.5466,33.681,31200.0],["2023-08-15",33.3496,33.5019,32.9556,32.9824,44300.0],["2023-08-16",32.8481,33.081,32.7227,32.7675,32100.0],["2023-08-17",32.8391,33.8869,32.8391,33.1795,37300.0],["2023-08-18",32.9914,33.5825,32.9735,33.278,36200.0],["2023-08-21",33.2421,33.4929,32.7765,32.7944,42100.0],["2023-08-22",32.8302,32.9556,32.0153,32.0959,39600.0],["2023-08-23",32.0242,32.6869,32.0242,32.4541,39000.0],["2023-08-24",32.4541,33.7347,32.4183,32.5974,47200.0],["2023-08-25",32.7048,32.7854,32.2033,32.275,32700.0],["2023-08-28",32.3914,32.9914,32.3914,32.7048,35300.0],["2023-08-29",32.6511,32.9377,32.5974,32.8212,32800.0],["2023-08-30",32.9824,33.063,32.8212,32.8481,34500.0],["2023-08-31",32.8481,33.7257,32.8392,32.8839,53100.0],["2023-09-01",33.0989,33.6899,33.0989,33.5735,28800.0],["2023-09-05",33.3765,33.4302,32.9377,33.0093,44400.0],["2023-09-06",32.9108,32.9377,32.3735,32.4093,39100.0],["2023-09-07",32.3735,32.5347,32.069,32.1854,64800.0],["2023-09-08",32.2212,32.5615,32.1496,32.4899,34300.0],["2023-09-11",32.8123,32.8123,32.3735,32.4093,33900.0],["2023-09-12",32.3287,32.9556,32.3287,32.7227,35200.0],["2023-09-13",32.8123,32.8123,32.3735,32.6063,36600.0],["2023-09-14",32.8571,33.2959,32.8571,33.2601,37500.0],["2023-09-15",33.4033,33.4033,31.8182,32.2392,192200.0],["2023-09-18",32.1944,32.7675,30.5287,30.6988,36600.0],["2023-09-19",30.8153,32.2391,30.3496,30.4749,32800.0],["2023-09-20",30.6541,30.8779,30.2779,30.5108,38300.0],["2023-09-21",30.3406,30.5824,30.1167,30.3317,31100.0],["2023-09-22",30.3317,30.5108,29.7496,29.7764,29500.0],["2023-09-25",29.7675,30.1973,29.5615,30.072,20400.0],["2023-09-26",29.9376,30.2332,29.9197,30.072,30800.0],["2023-09-27",30.1615,30.3406,29.9197,30.2063,26600.0],["2023-09-28",30.1884,30.5018,30.1884,30.3675,21300.0],["2023-09-29",30.4481,30.663,30.1884,30.2779,26800.0],["2023-10-02",30.4302,30.5108,29.9735,30.3675,32300.0],["2023-10-03",30.2332,30.457,29.7675,29.9108,33000.0],["2023-10-04",29.9287,30.0899,29.5526,29.9735,22600.0],["2023-10-05",30.1078,30.3764,29.9466,30.3406,29500.0],["2023-10-06",30.1346,30.3944,29.6869,30.1167,31700.0],["2023-10-09",30.0182,30.4839,29.7675,30.2869,26000.0],["2023-10-10",30.5108,30.7705,30.1526,30.2779,34000.0],["2023-10-11",30.3675,30.6541,30.1884,30.4123,14300.0],["2023-10-12",30.3227,30.3227,29.66,30.0361,17900.0],["2023-10-13",31.1108,31.1108,29.5526,29.6242,20500.0],["2023-10-16",29.8391,30.2242,29.6511,29.7764,21200.0],["2023-10-17",29.7585,30.9317,29.4093,30.3227,34900.0],["2023-10-18",30.2332,30.3675,29.4182,29.6511,53300.0],["2023-10-19",29.8123,29.9555,29.3108,29.4361,26700.0],["2023-10-20",29.4988,29.4988,28.4242,28.5048,213000.0],["2023-10-23",28.4958,29.5436,28.4958,28.8093,47800.0],["2023-10-24",28.8809,29.8391,28.666,29.1496,54400.0],["2023-10-25",28.7734,29.5346,28.7734,29.3287,29200.0],["2023-10-26",29.3018,30.1615,29.3018,30.1615,28300.0],["2023-10-27",30.0361,30.0361,29.4988,29.7854,24000.0],["2023-10-30",30.0451,30.9944,30.0451,30.466,38200.0],["2023-10-31",30.4481,30.9765,30.1973,30.8153,37500.0],["2023-11-01",30.8421,30.9585,30.2958,30.8511,36900.0],["2023-11-02",30.9406,31.46,30.9406,31.4242,31400.0],["2023-11-03",32.1138,32.5884,31.9794,31.9794,48100.0],["2023-11-06",31.9974,32.069,31.7914,31.9705,26300.0],["2023-11-07",31.8362,31.9526,30.8959,31.7018,33500.0],["2023-11-08",31.6929,31.8272,31.0481,31.7466,41800.0],["2023-11-09",31.6481,31.8451,31.3078,31.4869,34800.0],["2023-11-10",31.8093,32.0959,31.4779,32.0063,32300.0],["2023-11-13",32.0332,32.1317,31.8809,31.9615,23400.0],["2023-11-14",32.1406,33.3854,32.069,33.3854,140200.0],["2023-11-15",33.3048,33.681,33.0004,33.1526,83500.0],["2023-11-16",33.1168,33.475,32.8212,33.4033,77900.0],["2023-11-17",33.7884,34.4601,33.6183,34.0571,61900.0],["2023-11-20",33.9317,33.9317,33.5019,33.9317,62400.0],["2023-11-21",33.7616,33.7616,33.3496,33.4213,26600.0],["2023-11-22",33.4929,34.084,33.1795,33.6183,52600.0],["2023-11-24",33.6183,34.2004,33.5287,34.2004,24100.0],["2023-11-27",34.1466,34.2362,33.5018,33.8153,70600.0],["2023-11-28",33.9138,34.0123,33.5287,33.878,31800.0],["2023-11-29",33.7795,34.4332,33.7795,34.3526,49500.0],["2023-11-30",34.7019,34.9705,34.0302,34.2541,52900.0],["2023-12-01",34.281,35.6601,34.0392,35.6243,56000.0],["2023-12-04",35.3108,36.081,35.284,35.9825,44600.0],["2023-12-05",35.9646,36.0093,35.5258,35.7676,20400.0],["2023-12-06",36.081,36.7616,35.678,35.6959,27400.0],["2023-12-07",35.7496,36.278,35.4362,36.278,23600.0],["2023-12-08",36.2064,36.672,36.1347,36.475,23100.0],["2023-12-11",36.6093,36.7168,36.1884,36.3407,24600.0],["2023-12-12",36.4034,36.5825,35.9019,35.9914,34700.0],["2023-12-13",35.9646,38.0691,35.9467,38.0422,111500.0],["2023-12-14",38.2392,39.2243,37.9527,38.481,61400.0],["2023-12-15",38.6691,38.6691,37.8631,37.9885,138000.0],["2023-12-18",38.0959,38.4452,37.675,38.0153,38200.0],["2023-12-19",38.078,38.9556,38.0691,38.7407,69700.0],["2023-12-20",38.6333,39.9676,38.4541,38.7497,47600.0],["2023-12-21",38.9736,39.1258,38.284,39.1258,26900.0],["2023-12-22",39.2959,40.0392,39.1616,39.5019,26000.0],["2023-12-26",39.3228,40.1825,39.1885,39.9049,26500.0],["2023-12-27",40.093,40.2183,39.7706,39.9945,28800.0],["2023-12-28",39.8691,40.0571,39.5288,39.7079,22600.0],["2023-12-29",39.8074,39.8074,38.9208,38.9298,40500.0],["2024-01-02",38.5951,39.4003,38.5408,38.7398,49300.0],["2024-01-03",38.6494,38.9208,37.9527,37.9799,36100.0],["2024-01-04",38.0613,38.7127,37.9527,37.9527,28500.0],["2024-01-05",38.2875,38.5589,37.7989,37.9437,50000.0],["2024-01-08",37.7266,38.0161,37.2742,37.7718,42900.0],["2024-01-09",37.5366,37.5637,37.1566,37.2561,34200.0],["2024-01-10",37.2561,37.4823,36.9304,37.2109,33800.0],["2024-01-11",37.1475,38.2151,36.4781,36.9757,33900.0],["2024-01-12",37.3556,37.4461,36.5776,36.849,34100.0],["2024-01-16",36.5776,36.8671,35.9533,35.9624,74000.0],["2024-01-17",35.7633,36.4961,35.709,36.0076,32500.0],["2024-01-18",36.0076,36.0709,35.6819,36.0257,42200.0],["2024-01-19",36.2881,36.4419,35.7724,36.4147,36100.0],["2024-01-22",36.7857,37.3647,36.7857,37.2923,42100.0],["2024-01-23",37.5909,37.5909,36.8399,36.9123,30400.0],["2024-01-24",37.1295,37.627,37.048,37.2742,37200.0],["2024-01-25",37.2923,37.7356,36.5776,37.7356,74700.0],["2024-01-26",37.9166,38.1518,37.7356,37.9799,23800.0],["2024-01-29",37.8713,38.5589,37.817,38.3961,40800.0],["2024-01-30",38.3146,38.4775,37.6632,38.3418,62900.0],["2024-01-31",38.8394,38.9027,35.6638,35.6638,80700.0],["2024-02-01",35.7362,35.89,34.0534,35.13,146900.0],["2024-02-02",34.7229,35.1662,34.3429,34.6143,70000.0],["2024-02-05",34.2163,34.551,34.0625,34.1801,63600.0],["2024-02-06",34.0987,34.2796,33.4925,33.592,49900.0],["2024-02-07",33.8996,33.8996,32.8863,33.393,46900.0],["2024-02-08",33.212,34.0806,33.004,34.0806,60300.0],["2024-02-09",34.0715,34.4425,33.5287,34.2977,52200.0],["2024-02-12",34.2163,35.2386,34.2163,34.8586,56800.0],["2024-02-13",34.0806,34.6053,32.6783,32.9406,67800.0],["2024-02-14",33.3568,34.0806,33.0854,34.0444,69600.0],["2024-02-15",34.2706,35.2929,34.2072,35.13,46900.0],["2024-02-16",34.8405,35.1843,34.4063,34.6415,37400.0],["2024-02-20",34.2886,34.8767,33.9539,34.2615,38300.0],["2024-02-21",34.2525,34.4515,34.0444,34.2163,40300.0],["2024-02-22",34.2615,34.542,33.5468,33.8001,44200.0],["2024-02-23",33.782,33.9901,33.5649,33.773,31900.0],["2024-02-26",33.6644,34.0353,33.3297,33.5106,44000.0],["2024-02-27",33.7911,34.0896,33.393,33.6463,31900.0],["2024-02-28",33.4744,33.7187,33.0311,33.1578,48200.0],["2024-02-29",33.7006,34.1801,33.4111,33.6825,41200.0],["2024-03-01",33.5377,33.6554,32.8321,33.3749,48500.0],["2024-03-04",33.4835,34.1439,33.0944,33.4201,37100.0],["2024-03-05",33.2754,34.3158,33.2754,34.0625,45900.0],["2024-03-06",34.2163,34.5148,33.393,33.9901,41600.0],["2024-03-07",34.1077,34.6053,33.7458,33.8363,35700.0],["2024-03-08",34.2706,34.7048,33.9991,34.1077,30900.0],["2024-03-11",34.1348,34.3882,33.773,34.3882,34400.0],["2024-03-12",34.7681,34.7681,34.2525,34.3791,48900.0],["2024-03-13",34.2615,34.741,34.0082,34.2525,94400.0],["2024-03-14",34.0172,34.171,33.1035,33.2482,43700.0],["2024-03-15",33.0582,33.8815,33.0582,33.402,127200.0],["2024-03-18",33.3387,33.3387,32.5426,32.6873,73700.0],["2024-03-19",32.7868,33.1668,32.4792,32.8773,52200.0],["2024-03-20",32.5607,34.5239,32.5607,34.3339,71200.0],["2024-03-21",34.551,34.5872,34.0353,34.2887,49800.0],["2024-03-22",34.361,34.361,33.4201,33.5015,45800.0],["2024-03-25",33.6463,33.8725,33.3658,33.5106,30100.0],["2024-03-26",33.7639,33.7639,33.2482,33.3749,33800.0],["2024-03-27",33.4382,34.4606,33.4382,34.4606,42100.0],["2024-03-28",34.5429,35.1106,34.4148,35.0923,69200.0],["2024-04-01",35.312,35.312,34.1401,34.1401,77300.0],["2024-04-02",34.0211,34.25,33.7373,33.9387,48800.0],["2024-04-03",33.7556,33.838,33.4626,33.4901,32200.0],["2024-04-04",33.8746,34.1676,33.5542,33.5542,38300.0],["2024-04-05",33.5908,33.6915,33.3344,33.5633,22200.0],["2024-04-08",33.7007,34.0302,33.6183,33.9478,42200.0],["2024-04-09",34.0852,34.4697,33.7922,33.8014,25200.0],["2024-04-10",33.1696,33.1696,31.659,32.309,52000.0],["2024-04-11",32.5746,32.9041,32.2907,32.6478,40400.0],["2024-04-12",32.3182,32.7851,32.3182,32.7485,30800.0],["2024-04-15",33.014,33.1605,32.3731,32.657,42300.0],["2024-04-16",32.4922,32.4922,32.1443,32.2267,31200.0],["2024-04-17",32.4372,32.5562,32.0435,32.0435,33400.0],["2024-04-18",32.0527,32.4738,32.0435,32.2541,46300.0],["2024-04-19",32.0527,33.5175,32.0527,33.5175,41400.0],["2024-04-22",33.3985,33.9204,33.3528,33.7647,54700.0],["2024-04-23",33.6823,34.3598,33.6823,34.0669,28000.0],["2024-04-24",33.6183,34.195,33.5084,34.0943,32300.0],["2024-04-25",33.7922,33.9021,33.0689,33.8197,38600.0],["2024-04-26",33.7373,34.0394,33.6366,33.7464,17000.0],["2024-04-29",33.7464,34.0028,33.545,33.545,34300.0],["2024-04-30",33.4352,33.4809,32.7668,33.3344,43600.0],["2024-05-01",33.1422,34.1035,32.9316,33.3436,74900.0],["2024-05-02",33.664,34.3965,33.664,34.3415,39100.0],["2024-05-03",34.6253,34.6253,34.076,34.4697,33100.0],["2024-05-06",34.5155,35.2387,34.5155,34.8908,45400.0],["2024-05-07",35.0923,35.2204,34.4331,34.4605,29200.0],["2024-05-08",34.2317,34.9641,34.2317,34.8176,22400.0],["2024-05-09",34.781,35.3395,34.781,35.2937,45000.0],["2024-05-10",35.3669,35.3669,34.9641,35.1563,20900.0],["2024-05-13",35.3852,35.3852,34.7352,34.7352,16700.0],["2024-05-14",35.1197,35.2937,35.0282,35.2845,39900.0],["2024-05-15",35.3486,35.8064,35.3486,35.7789,29100.0],["2024-05-16",35.5226,35.7423,35.4768,35.6599,26500.0],["2024-05-17",35.8705,36.255,35.8338,35.8613,28700.0],["2024-05-20",35.7881,36.0444,34.4514,34.4514,70900.0],["2024-05-21",34.5979,35.2296,34.0577,35.2296,24400.0],["2024-05-22",35.1838,35.3303,34.9549,35.2571,30300.0],["2024-05-23",35.2388,35.2388,33.9479,34.0119,46400.0],["2024-05-24",34.3415,34.3415,33.9479,34.1584,25100.0],["2024-05-28",34.3598,34.4239,33.5908,33.9753,33700.0],["2024-05-29",33.4535,33.664,32.84,33.1147,37400.0],["2024-05-30",33.4718,34.0943,33.252,33.8929,41900.0],["2024-05-31",33.9936,34.1035,33.8197,33.9112,43300.0],["2024-06-03",34.2958,34.3232,33.4809,33.5359,44400.0],["2024-06-04",33.3161,33.5175,33.0781,33.0964,42900.0],["2024-06-05",33.2612,33.4168,32.9499,33.3436,63500.0],["2024-06-06",33.3711,33.4168,33.0232,33.3253,47600.0],["2024-06-07",33.0689,33.3253,33.0232,33.0873,36500.0],["2024-06-10",33.0415,33.0415,32.4098,32.5196,46200.0],["2024-06-11",32.3365,32.4738,31.952,32.4098,33400.0],["2024-06-12",33.0873,33.8563,32.8217,33.1971,47300.0],["2024-06-13",33.0598,33.3161,32.4555,32.6295,28100.0],["2024-06-14",32.4647,32.7394,32.0527,32.1717,28000.0],["2024-06-17",32.0069,32.6295,31.8971,32.5379,37300.0],["2024-06-18",32.4738,32.8309,31.9245,32.6112,32900.0],["2024-06-20",32.4006,32.6478,32.2907,32.364,29600.0],["2024-06-21",32.5196,32.6112,31.6773,31.8971,133700.0],["2024-06-24",32.1809,32.8675,31.9245,32.3548,46300.0],["2024-06-25",32.483,32.4922,32.1717,32.1809,26800.0],["2024-06-26",31.9062,32.7485,31.8879,32.6203,43700.0],["2024-06-27",32.8309,32.9041,32.5105,32.7668,24700.0],["2024-06-28",33.0049,34.2866,33.0049,33.7647,196700.0],["2024-07-01",33.876,33.876,33.394,33.6906,46200.0],["2024-07-02",33.9038,34.3672,33.8204,34.3487,42500.0],["2024-07-03",34.4691,34.4691,33.774,33.8482,25800.0],["2024-07-05",33.7369,34.1726,33.014,33.014,42400.0],["2024-07-08",33.3847,33.7369,33.1252,33.6164,40300.0],["2024-07-09",33.7091,34.2004,33.3662,34.1726,39900.0],["2024-07-10",34.2838,35.3033,34.2652,35.294,44100.0],["2024-07-11",36.0077,37.1477,35.776,36.7492,61500.0],["2024-07-12",37.2589,37.7316,36.9438,37.6853,77600.0],["2024-07-15",38.1487,39.3072,37.8428,39.1033,83800.0],["2024-07-16",39.2609,41.6521,39.2609,41.5409,94100.0],["2024-07-17",40.6697,42.0136,40.6697,41.7912,67100.0],["2024-07-18",41.3463,42.0692,40.2433,40.4102,45600.0],["2024-07-19",40.4102,41.0775,40.0024,40.3268,37500.0],["2024-07-22",40.2433,41.5131,39.817,40.9848,49300.0],["2024-07-23",40.6882,42.3936,40.197,42.2731,48500.0],["2024-07-24",41.7448,42.8848,40.9014,41.0126,57300.0],["2024-07-25",41.3741,43.5614,41.3741,42.7644,62600.0],["2024-07-26",43.3112,43.3112,41.9024,42.9126,70400.0],["2024-07-29",42.8478,42.8478,41.4668,41.6243,39200.0],["2024-07-30",41.958,42.3565,41.7726,42.0785,37800.0],["2024-07-31",42.2453,42.718,41.2443,41.6707,63100.0],["2024-08-01",42.1341,42.2546,39.8819,40.1043,83100.0],["2024-08-02",38.3804,39.0385,37.9448,38.6955,58200.0],["2024-08-05",36.9345,37.7038,36.0262,37.2497,50200.0],["2024-08-06",37.3516,37.8614,37.055,37.4999,35700.0],["2024-08-07",38.0838,38.0838,37.1106,37.398,31600.0],["2024-08-08",37.9633,37.9633,37.3794,37.8521,22800.0],["2024-08-09",37.7872,37.9263,36.9716,37.5926,32300.0],["2024-08-12",37.8336,37.8892,37.2219,37.6945,36400.0],["2024-08-13",38.1023,39.2516,37.3516,38.3341,39100.0],["2024-08-14",38.5009,38.5009,37.3238,37.6204,23900.0],["2024-08-15",38.6306,39.3443,38.3341,38.7511,24100.0],["2024-08-16",38.5658,39.4926,38.5658,39.335,76600.0],["2024-08-19",39.4833,39.956,39.2609,39.6502,29000.0],["2024-08-20",39.5297,39.5297,38.918,39.1033,26700.0],["2024-08-21",39.1868,39.1868,38.4916,38.8716,39300.0],["2024-08-22",39.2424,39.2609,38.7141,38.8902,25800.0],["2024-08-23",39.1867,42.0321,39.1867,41.4946,43700.0],["2024-08-26",41.8468,42.0414,41.2073,41.4204,49000.0],["2024-08-27",41.1702,41.2907,40.7531,40.9199,30700.0],["2024-08-28",40.8087,41.3556,40.716,41.0682,35100.0],["2024-08-29",41.5039,41.7448,40.9292,41.2907,27700.0],["2024-08-30",41.6336,41.7078,40.9014,41.4297,31500.0],["2024-09-03",41.1795,41.476,40.957,41.0868,34600.0],["2024-09-04",40.8921,41.0219,40.3916,40.5121,21000.0],["2024-09-05",40.7253,40.9107,39.8726,39.9653,20300.0],["2024-09-06",40.1321,40.1321,39.0199,39.2053,34300.0],["2024-09-09",39.2702,39.8912,38.8438,39.2702,30100.0],["2024-09-10",39.2794,39.9097,38.8624,39.678,28400.0],["2024-09-11",39.3629,39.4926,38.3341,39.2887,30400.0],["2024-09-12",39.5946,39.6502,39.1033,39.5019,22400.0],["2024-09-13",39.919,40.6234,39.919,40.5121,26100.0],["2024-09-16",40.5492,41.2907,40.2434,41.198,28200.0],["2024-09-17",41.6058,42.1897,41.337,41.578,35700.0],["2024-09-18",41.2629,43.4502,41.0497,42.0785,51600.0],["2024-09-19",42.9868,43.1351,42.2082,43.0609,42900.0],["2024-09-20",42.6995,42.6995,40.7809,40.9478,164900.0],["2024-09-23",41.059,41.4019,40.8458,41.1609,35100.0],["2024-09-24",41.4019,41.439,40.438,40.6326,31300.0],["2024-09-25",40.716,40.716,39.9004,39.9282,32100.0],["2024-09-26",40.336,40.8365,39.5111,40.1321,33000.0],["2024-09-27",40.5029,40.7068,39.9004,40.0024,33200.0],["2024-09-30",39.9931,41.1517,39.9653,40.6419,31000.0],["2024-10-01",40.3984,40.5951,39.1342,39.3777,39100.0],["2024-10-02",39.0874,39.668,38.7971,38.8907,32800.0],["2024-10-03",38.6098,38.9282,37.9917,38.5536,25900.0],["2024-10-04",39.181,39.5275,38.9282,39.0312,24100.0],["2024-10-07",38.9188,39.2653,38.6098,39.0874,27300.0],["2024-10-08",39.2466,39.5275,38.7784,38.872,18700.0],["2024-10-09",38.9656,39.4901,38.9282,39.1998,24600.0],["2024-10-10",38.7971,39.1904,38.3757,39.078,21000.0],["2024-10-11",39.2185,40.4452,39.2185,40.3141,34000.0],["2024-10-14",40.5482,40.8198,40.1268,40.6606,26500.0],["2024-10-15",40.8666,42.3556,40.8666,41.3723,32200.0],["2024-10-16",41.9061,42.571,41.569,42.0466,29300.0],["2024-10-17",41.8405,42.1121,41.5128,42.0185,37700.0],["2024-10-18",42.0466,42.0466,41.1195,41.1195,28600.0],["2024-10-21",41.0914,41.0914,39.6961,39.8272,34900.0],["2024-10-22",39.7991,40.3141,39.7335,40.1456,26400.0],["2024-10-23",39.8178,40.4171,39.3777,39.9021,38700.0],["2024-10-24",40.1362,40.4265,39.3215,39.8365,77200.0],["2024-10-25",40.183,40.2673,39.2466,39.4432,44000.0],["2024-10-28",39.8834,41.0165,39.7804,40.7262,120600.0],["2024-10-29",40.6138,40.8104,40.3141,40.3703,62800.0],["2024-10-30",40.2579,41.4191,40.2579,40.8479,61600.0],["2024-10-31",40.7636,41.1944,40.1549,40.2299,50900.0],["2024-11-01",40.1081,40.8198,39.9395,40.3703,40800.0],["2024-11-04",40.1081,40.5482,39.4994,40.2486,55200.0],["2024-11-05",40.0988,41.2225,40.0988,41.1382,61600.0],["2024-11-06",44.4158,47.4124,43.2078,47.0378,209300.0],["2024-11-07",46.27,46.3449,44.6967,45.4646,123000.0],["2024-11-08",45.7081,46.0827,45.1837,45.7924,70900.0],["2024-11-11",46.4666,47.2907,46.2512,46.8505,63200.0],["2024-11-12",46.785,47.2907,46.5321,46.7101,106100.0],["2024-11-13",47.1596,47.1689,46.1201,46.3355,77800.0],["2024-11-14",46.2325,46.6258,45.9796,46.5883,63000.0],["2024-11-15",46.8037,47.0566,45.7643,46.0077,45300.0],["2024-11-18",45.9609,46.1763,45.3897,45.4178,29700.0],["2024-11-19",44.7623,45.3991,44.6967,45.3148,30100.0],["2024-11-20",45.0619,45.1743,44.3596,45.1275,35500.0],["2024-11-21",45.3335,46.4292,45.0526,45.8111,33100.0],["2024-11-22",46.2231,46.9816,46.2231,46.6633,40800.0],["2024-11-25",47.2439,48.5736,47.0472,47.0472,52500.0],["2024-11-26",46.6914,46.785,46.0639,46.4104,40100.0],["2024-11-27",46.888,46.888,45.9328,45.989,34200.0],["2024-11-29",46.2231,46.2231,45.4459,45.7362,30700.0],["2024-12-02",46.0827,46.5134,45.2586,46.1201,47900.0],["2024-12-03",46.1576,47.0285,45.6238,45.6987,40600.0],["2024-12-04",45.8204,46.6726,45.4365,46.6726,47300.0],["2024-12-05",46.6352,46.9723,46.1669,46.5134,49600.0],["2024-12-06",46.7101,46.7101,45.8673,46.2606,29900.0],["2024-12-09",46.2418,46.7382,46.1763,46.1763,42800.0],["2024-12-10",46.401,47.9087,46.0827,47.0659,57200.0],["2024-12-11",47.6278,47.8806,46.9161,47.3937,80900.0],["2024-12-12",47.2439,47.5248,46.5322,46.6445,39600.0],["2024-12-13",46.5603,46.785,45.9703,46.4572,48100.0],["2024-12-16",46.4853,46.9723,45.9609,46.8693,27300.0],["2024-12-17",46.5134,46.9255,45.371,45.5302,73900.0],["2024-12-18",45.68,45.9422,42.6834,43.0767,106600.0],["2024-12-19",44.2753,44.472,42.7676,43.0579,70900.0],["2024-12-20",42.4492,43.8539,42.4492,43.6479,88500.0],["2024-12-23",43.3951,43.9476,43.3857,43.8726,38300.0],["2024-12-24",44.0318,44.1629,43.5542,44.1068,12200.0],["2024-12-26",43.882,44.5001,43.7134,44.369,21000.0],["2024-12-27",44.3315,44.3315,43.0954,43.6198,24700.0],["2024-12-30",43.3389,43.8164,43.0486,43.3763,43300.0],["2024-12-31",43.5261,43.7977,42.9924,43.2546,37700.0],["2025-01-02",43.7322,44.0693,42.4867,42.9175,39100.0],["2025-01-03",43.2016,43.2016,41.6674,43.05,33100.0],["2025-01-06",43.0216,43.4383,42.5481,42.5671,32900.0],["2025-01-07",42.747,42.9175,41.7905,42.3587,42800.0],["2025-01-08",42.1125,42.5765,41.819,42.3398,28400.0],["2025-01-10",41.7527,41.7527,40.389,41.1466,49100.0],["2025-01-13",40.9856,41.7527,40.9856,41.7527,39400.0],["2025-01-14",41.9326,42.9743,41.9326,42.9364,54400.0],["2025-01-15",43.9686,44.2622,43.0311,44.0254,62900.0],["2025-01-16",43.9307,43.9497,43.0311,43.7129,51100.0],["2025-01-17",44.0444,44.2054,43.391,43.9781,54800.0],["2025-01-21",44.4137,45.2755,44.177,45.0198,54800.0],["2025-01-22",44.8209,44.8209,43.9876,44.4232,47900.0],["2025-01-23",44.1012,45.0292,44.0822,44.6126,50200.0],["2025-01-24",44.5084,45.1808,44.1201,45.1429,66800.0],["2025-01-27",45.1239,46.6296,44.6978,46.3171,61800.0],["2025-01-28",46.3834,46.4687,44.963,45.5406,62600.0],["2025-01-29",45.408,46.5539,44.9061,45.5974,45300.0],["2025-01-30",45.891,46.6202,45.0766,45.4459,28100.0],["2025-01-31",45.3133,46.0425,45.0482,45.6353,45000.0],["2025-02-03",44.5747,45.6448,43.3436,45.4933,49100.0],["2025-02-04",45.2376,47.5956,45.1239,47.3494,52700.0],["2025-02-05",47.8986,49.2433,47.8607,49.2433,76800.0],["2025-02-06",49.2528,49.6411,48.6089,49.5369,61400.0],["2025-02-07",49.518,50.1714,47.8702,49.2623,92800.0],["2025-02-10",49.7263,50.607,49.0634,49.2717,134100.0],["2025-02-11",48.9687,50.7585,48.4289,50.6922,53800.0],["2025-02-12",49.982,49.982,49.2623,49.2717,42700.0],["2025-02-13",49.7263,49.7263,48.6941,49.357,52100.0],["2025-02-14",49.5558,49.8399,48.9119,49.2149,31400.0],["2025-02-18",49.338,49.7168,48.3153,49.2339,73100.0],["2025-02-19",48.8077,49.4706,48.4479,48.9214,33900.0],["2025-02-20",48.7036,49.6411,47.8797,49.1581,63700.0],["2025-02-21",49.7074,49.7263,47.463,47.5293,64000.0],["2025-02-24",48.2585,49.1013,48.1732,48.2206,72300.0],["2025-02-25",48.5994,50.6638,48.1354,48.5994,68100.0],["2025-02-26",48.5331,49.196,47.6619,48.2679,45500.0],["2025-02-27",48.2016,48.9119,47.8513,48.4857,38400.0],["2025-02-28",48.7604,49.2433,48.2679,48.9687,76100.0],["2025-03-03",49.2149,49.6789,49.0066,49.4801,75600.0],["2025-03-04",48.9592,48.9592,47.2262,47.6903,55100.0],["2025-03-05",47.8229,48.3058,46.8096,47.0558,97200.0],["2025-03-06",46.677,47.0084,45.8626,46.8001,43700.0],["2025-03-07",46.9137,47.141,46.0236,46.5444,46500.0],["2025-03-10",46.033,47.0842,45.569,46.1088,115900.0],["2025-03-11",46.1656,46.5823,45.4554,45.7395,78200.0],["2025-03-12",47.141,47.2357,45.8815,46.4781,62400.0],["2025-03-13",46.6959,46.9422,45.9952,46.0236,48600.0],["2025-03-14",46.2982,47.5482,46.0615,47.1978,48200.0],["2025-03-17",47.1978,48.1638,46.6959,47.0274,53600.0],["2025-03-18",47.0463,47.5766,46.9043,47.1789,57700.0],["2025-03-19",47.3683,48.4668,46.9422,47.9554,60800.0],["2025-03-20",47.463,48.41,47.3778,47.3967,59400.0],["2025-03-21",46.9232,47.8039,45.9952,46.7338,827200.0],["2025-03-24",47.2073,48.0785,46.7812,48.0312,72500.0],["2025-03-25",47.9838,48.0975,47.2831,47.4062,56500.0],["2025-03-26",47.605,47.927,47.0558,47.302,53700.0],["2025-03-27",47.4725,47.7187,47.141,47.4914,40600.0],["2025-03-28",47.5198,47.5198,46.2793,46.4876,34900.0],["2025-03-31",46.052,46.6675,45.5027,46.3834,74700.0],["2025-04-01",46.4026,46.5748,45.57,46.5461,65400.0],["2025-04-02",45.6849,46.7758,44.8619,46.7471,61600.0],["2025-04-03",44.7662,44.9576,43.082,43.1202,82200.0],["2025-04-04",41.5126,42.4121,40.6226,41.9815,96000.0],["2025-04-07",40.5365,43.6274,40.4216,42.0293,118200.0],["2025-04-08",43.3499,43.5126,41.0628,41.5317,68900.0],["2025-04-09",40.9671,44.5461,40.2398,43.2638,126900.0],["2025-04-10",42.4886,42.4886,40.6513,41.3116,69400.0],["2025-04-11",40.8235,42.3164,40.2398,40.881,66600.0],["2025-04-14",41.302,41.5891,40.4025,41.2063,62400.0],["2025-04-15",41.9623,42.948,40.9479,42.2111,73100.0],["2025-04-16",42.0389,42.1728,41.6848,42.0102,67900.0],["2025-04-17",42.0197,42.9193,41.8858,42.4025,65800.0],["2025-04-21",42.0963,42.3547,41.7326,41.9719,52600.0],["2025-04-22",41.8762,44.4121,41.8762,44.259,78900.0],["2025-04-23",45.4552,47.1586,45.4552,46.2973,95300.0],["2025-04-24",45.9145,46.1825,44.9193,45.9241,75500.0],["2025-04-25",45.8093,45.8093,45.0915,45.2734,39800.0],["2025-04-28",45.5987,47.149,45.5987,47.0629,63800.0],["2025-04-29",47.2351,47.9146,46.8906,47.905,77200.0],["2025-04-30",46.9098,47.8284,44.1633,47.2734,71300.0],["2025-05-01",47.4169,47.9815,46.5653,47.3212,53300.0],["2025-05-02",47.9146,48.6131,47.8476,48.4983,47500.0],["2025-05-05",48.2495,48.8906,47.4648,48.5174,36700.0],["2025-05-06",47.9528,48.6514,47.8189,47.8667,48900.0],["2025-05-07",48.5079,48.9194,47.6083,47.8954,47100.0],["2025-05-08",48.1251,49.417,48.1251,48.9959,50600.0],["2025-05-09",49.1873,49.3213,48.3165,48.594,40600.0],["2025-05-12",50.5653,50.7854,49.0342,50.0103,58200.0],["2025-05-13",50.3739,51.0629,50.0198,50.9002,53100.0],["2025-05-14",50.7184,50.8428,50.2208,50.7663,52000.0],["2025-05-15",50.728,51.1969,50.4122,51.0821,50700.0],["2025-05-16",50.8524,51.0629,49.8859,50.7184,48700.0],["2025-05-19",50.2017,50.8045,50.1634,50.7184,40600.0],["2025-05-20",50.594,50.862,49.4457,50.5366,51100.0],["2025-05-21",50.0964,50.2304,49.1299,49.3308,55000.0],["2025-05-22",48.9576,49.6084,48.6514,48.8428,52900.0],["2025-05-23",47.771,48.6897,47.7614,48.4983,42400.0],["2025-05-27",49.1395,49.9624,48.5461,49.7519,33900.0],["2025-05-28",49.5892,49.7041,49.1299,49.3404,34900.0],["2025-05-29",49.5605,49.8189,49.1299,49.7806,37800.0],["2025-05-30",49.5031,49.972,48.8906,49.6084,55700.0],["2025-06-02",49.4935,49.5318,48.0772,48.9002,61100.0],["2025-06-03",48.9768,49.4648,48.5653,49.2447,50600.0],["2025-06-04",49.1777,49.6562,48.1729,48.3739,50400.0],["2025-06-05",48.3643,49.0533,47.5605,48.3739,38300.0],["2025-06-06",49.1394,49.4935,48.8045,49.484,32500.0],["2025-06-09",49.704,49.838,49.3787,49.6466,34700.0],["2025-06-10",49.9146,50.6897,49.7615,50.5844,32600.0],["2025-06-11",50.7567,50.9672,50.2687,50.5366,47500.0],["2025-06-12",50.2208,50.5844,49.6371,50.5175,42600.0],["2025-06-13",49.7902,49.7902,48.8906,49.015,50400.0],["2025-06-16",49.6753,50.3548,48.3452,48.527,62600.0],["2025-06-17",48.3643,48.7471,48.0868,48.5748,50300.0],["2025-06-18",48.3452,49.1969,47.5796,48.6227,39300.0],["2025-06-20",49.1012,49.5318,48.4887,48.7375,81300.0],["2025-06-23",48.728,50.4026,48.728,50.4026,60900.0],["2025-06-24",50.7184,51.3213,50.527,50.5653,45300.0],["2025-06-25",50.5845,50.6419,49.7041,49.972,88300.0],["2025-06-26",50.2495,51.8763,49.6753,51.6754,52000.0],["2025-06-27",51.8476,52.2783,51.4457,51.8763,124900.0],["2025-06-30",51.9433,52.2495,51.5988,51.8572,68200.0],["2025-07-01",51.8379,53.683,50.8718,53.0454,77300.0],["2025-07-02",53.0937,54.195,52.8039,53.9922,58500.0],["2025-07-03",54.2626,55.219,53.8762,55.0451,36900.0],["2025-07-07",54.678,55.4799,54.0694,54.4365,51700.0],["2025-07-08",53.7796,55.0645,53.4125,54.6104,80200.0],["2025-07-09",54.9389,54.9389,54.1274,54.8326,69900.0],["2025-07-10",54.8519,55.2383,54.6008,54.7843,51100.0],["2025-07-11",54.6974,54.6974,53.5671,53.7023,58200.0],["2025-07-14",53.8762,55.9436,53.8762,55.8759,94900.0],["2025-07-15",55.6151,55.6151,53.5285,53.5285,56100.0],["2025-07-16",53.9342,54.3496,52.8426,53.9245,45800.0],["2025-07-17",53.683,54.8712,53.683,54.4365,47800.0],["2025-07-18",54.8712,55.4605,53.9245,54.1564,44900.0],["2025-07-21",54.195,54.7457,53.8086,53.9149,40800.0],["2025-07-22",53.77,55.4799,53.77,54.6297,90300.0],["2025-07-23",55.0258,55.0258,53.5574,54.5621,53500.0],["2025-07-24",54.4075,54.4269,53.3256,53.5285,50400.0],["2025-07-25",53.5285,54.1467,52.9488,53.2097,43800.0],["2025-07-28",53.2676,53.9632,52.8715,53.8859,49600.0],["2025-07-29",54.2723,54.2723,53.1517,53.3352,46500.0],["2025-07-30",53.5574,53.8183,51.9635,52.3402,41300.0],["2025-07-31",51.8862,52.0021,51.3742,51.7316,46100.0],["2025-08-01",51.1616,51.3645,50.157,50.6593,59400.0],["2025-08-04",51.0167,51.4804,50.7849,51.4225,42200.0],["2025-08-05",51.3838,51.7026,50.5917,51.5094,51800.0],["2025-08-06",51.3838,52.176,51.1616,51.4418,38000.0],["2025-08-07",52.3789,52.3789,50.7366,50.7849,36400.0],["2025-08-08",51.1906,51.7219,50.8042,51.4998,42300.0],["2025-08-11",51.8282,52.0021,51.3162,51.5964,40100.0],["2025-08-12",52.0601,54.1854,52.0601,53.9632,64300.0],["2025-08-13",54.2916,54.7167,53.9342,54.6394,55700.0],["2025-08-14",53.9052,54.4075,53.4995,54.3206,35300.0],["2025-08-15",54.5041,54.5041,53.1227,53.1903,76000.0],["2025-08-18",53.1131,53.7023,52.8619,53.6251,27300.0],["2025-08-19",53.5961,54.2337,53.1614,53.3932,40700.0],["2025-08-20",53.7506,53.9825,53.2869,53.654,44400.0],["2025-08-21",53.5671,53.7313,53.2773,53.5768,45800.0],["2025-08-22",53.9922,56.5811,53.9922,56.3686,72300.0],["2025-08-25",56.3686,56.5715,55.818,55.9919,38000.0],["2025-08-26",56.0402,56.7744,55.9339,56.5811,38500.0],["2025-08-27",56.6584,57.2767,56.6584,57.2574,36600.0],["2025-08-28",57.5472,57.6728,56.8903,57.3153,40700.0],["2025-08-29",57.6148,57.6148,56.7454,56.9965,26900.0],["2025-09-02",56.5135,57.4313,56.1657,57.2284,66900.0],["2025-09-03",57.0448,57.7114,56.6488,57.3636,51100.0],["2025-09-04",57.6921,58.1655,57.1028,57.895,53400.0],["2025-09-05",58.2041,58.7064,56.5135,56.6391,57700.0],["2025-09-08",56.813,56.813,56.0305,56.6874,67100.0],["2025-09-09",56.6294,56.7937,56.2237,56.3396,40800.0],["2025-09-10",56.3493,56.9096,56.3396,56.4942,75200.0],["2025-09-11",56.6005,57.0642,55.7117,56.8033,68300.0],["2025-09-12",56.7647,56.842,56.2527,56.3686,26500.0],["2025-09-15",56.3783,56.7937,55.9629,55.9725,36400.0],["2025-09-16",55.789,56.1174,54.9099,55.2577,37800.0],["2025-09-17",55.5185,57.4796,55.3253,55.9919,63900.0],["2025-09-18",56.0981,57.6921,55.8083,57.6921,87700.0],["2025-09-19",57.6631,57.6631,56.4266,56.4749,179900.0],["2025-09-22",56.4749,56.8227,56.0305,56.3686,45000.0],["2025-09-23",56.3686,57.4796,56.1174,56.5135,49800.0],["2025-09-24",56.5135,56.8227,55.5475,55.8759,57900.0],["2025-09-25",55.7407,55.9532,55.277,55.6634,39800.0],["2025-09-26",55.8276,56.9193,55.5088,55.847,33400.0],["2025-09-29",55.9919,60.8994,54.6104,54.9968,43500.0],["2025-09-30",55.0065,55.4316,54.0888,54.5235,76000.0],["2025-10-01",54.4357,54.4357,53.2269,53.8021,51700.0],["2025-10-02",53.5876,53.5876,52.8662,53.1587,44700.0],["2025-10-03",53.4121,53.9483,52.915,53.0319,55800.0],["2025-10-06",53.5681,53.9386,52.7297,53.1782,64500.0],["2025-10-07",53.0612,53.5779,52.486,52.5055,57000.0],["2025-10-08",52.642,52.6615,52.0766,52.3106,77400.0],["2025-10-09",52.2911,52.2911,51.5404,52.2326,70500.0],["2025-10-10",52.5055,53.1879,50.741,50.741,53200.0],["2025-10-13",51.5112,51.7744,50.8385,51.7744,55100.0],["2025-10-14",51.5307,53.3829,51.2772,53.3147,64400.0],["2025-10-15",53.6266,53.6266,51.9109,52.3106,46300.0],["2025-10-16",52.0863,52.9345,50.0002,50.3901,68100.0],["2025-10-17",50.7898,51.1602,49.9222,50.2634,214900.0],["2025-10-20",50.7508,52.837,50.3316,52.8175,120100.0],["2025-10-21",52.837,53.1294,52.486,52.9247,56700.0],["2025-10-22",53.1197,54.0653,53.0807,53.4706,72700.0],["2025-10-23",53.4999,53.8411,52.5738,53.0709,59500.0],["2025-10-24",53.6071,54.3188,53.1977,53.8996,45800.0],["2025-10-27",54.0945,54.0945,53.0807,53.1489,38200.0],["2025-10-28",53.0612,54.8744,52.8662,54.8062,82700.0],["2025-10-29",54.4845,54.4845,51.5989,52.1058,74700.0],["2025-10-30",52.2423,54.3577,52.2423,52.8272,64300.0],["2025-10-31",52.4763,52.642,51.8524,51.9791,42600.0],["2025-11-03",51.7061,52.6907,51.131,52.2423,44100.0],["2025-11-04",52.0084,52.7785,51.9109,52.3593,56300.0],["2025-11-05",52.486,54.2505,52.3691,54.2213,48800.0],["2025-11-06",54.036,54.7477,53.4219,54.0945,40900.0],["2025-11-07",53.6656,54.7769,53.1879,54.7087,50200.0],["2025-11-10",54.7867,56.0052,53.8313,55.5081,78000.0],["2025-11-11",55.4301,55.7713,54.8257,55.1669,37900.0],["2025-11-12",54.9817,56.4732,54.9817,55.859,52000.0],["2025-11-13",55.859,56.5414,54.9914,55.3326,98900.0],["2025-11-14",55.2449,55.6933,54.2993,55.3326,52400.0],["2025-11-17",55.3326,55.5568,53.3829,53.5779,48800.0],["2025-11-18",53.4316,54.0945,53.4316,53.8898,38100.0],["2025-11-19",53.9971,54.6502,53.7826,54.4455,53000.0],["2025-11-20",55.1766,55.5666,53.9483,54.075,60000.0],["2025-11-21",54.1823,56.1515,54.1823,55.976,83600.0],["2025-11-24",55.7323,56.2392,54.66,56.2392,44200.0],["2025-11-25",56.4927,58.2084,56.2295,57.7015,51400.0],["2025-11-26",57.4675,57.8575,57.1263,57.4968,41000.0],["2025-11-28",57.526,57.526,56.7364,56.9021,20200.0],["2025-12-01",56.5804,57.9939,56.5512,57.9744,59200.0],["2025-12-02",57.9842,58.4911,57.5748,57.682,23900.0],["2025-12-03",58.0134,59.037,58.0134,58.9883,50100.0],["2025-12-04",58.7153,59.8462,58.7153,59.6512,48100.0],["2025-12-05",59.3002,59.8949,58.7836,58.9006,35400.0],["2025-12-08",59.3002,59.6999,59.0663,59.6219,56200.0],["2025-12-09",59.8754,60.782,59.8754,60.2751,58100.0],["2025-12-10",60.4603,62.9462,60.4311,62.5368,86500.0],["2025-12-11",62.4003,63.3654,62.3028,62.566,60700.0],["2025-12-12",62.8585,62.8585,61.7666,62.527,75700.0],["2025-12-15",63.0144,63.4434,62.683,63.3751,67100.0],["2025-12-16",63.6286,64.038,62.8487,63.0729,81400.0],["2025-12-17",62.9657,63.7163,62.6537,62.722,49900.0],["2025-12-18",63.2191,64.1355,62.878,63.921,59300.0],["2025-12-19",63.6188,63.8528,61.7764,62.41,129200.0],["2025-12-22",62.3905,63.0729,61.4742,61.6886,54800.0],["2025-12-23",61.2402,62.1761,60.7723,60.821,64100.0],["2025-12-24",61.1525,61.6496,60.7625,60.9867,23000.0],["2025-12-26",61.1525,61.4644,60.2946,60.4603,37600.0],["2025-12-29",60.4896,61.0257,59.9047,60.0606,53500.0],["2025-12-30",60.2848,60.8405,59.2807,59.3392,38100.0],["2025-12-31",59.5927,59.7097,58.6958,58.9006,51000.0],["2026-01-02",59.0285,59.0481,58.074,58.566,69900.0],["2026-01-05",58.4086,60.6225,58.4086,59.9042,56500.0],["2026-01-06",59.6189,59.9337,59.0678,59.9337,50800.0],["2026-01-07",59.8944,60.8783,58.8612,59.4319,50000.0],["2026-01-08",59.2941,61.8328,59.2941,61.636,64900.0],["2026-01-09",61.6458,61.8328,60.5536,60.6914,33700.0],["2026-01-12",60.347,60.6717,59.7861,60.0715,31400.0],["2026-01-13",59.9436,60.4454,59.5401,59.7763,30600.0],["2026-01-14",59.8747,60.9669,59.5303,60.9177,54100.0],["2026-01-15",60.8488,62.4724,60.8291,62.187,58500.0],["2026-01-16",62.0001,62.2362,61.6458,61.7442,35300.0],["2026-01-20",61.0063,61.4982,60.7012,60.8095,39300.0],["2026-01-21",61.1539,64.6371,61.1539,64.5781,64900.0],["2026-01-22",64.765,65.5424,63.8893,64.3124,66200.0],["2026-01-23",63.8795,63.8795,61.4097,61.6163,81600.0],["2026-01-26",61.4687,62.5413,60.9866,61.7344,53000.0],["2026-01-27",61.9705,62.925,61.941,62.3838,44600.0],["2026-01-28",62.374,62.3838,61.4786,61.4786,54600.0],["2026-01-29",61.577,62.7971,61.577,62.679,124800.0],["2026-01-30",62.9348,64.3419,62.7774,64.1156,125200.0],["2026-02-02",64.0467,65.4932,63.8991,64.8339,93200.0],["2026-02-03",64.6371,65.8769,64.5092,65.6211,134100.0],["2026-02-04",66.1721,68.1007,66.1721,66.6051,76900.0],["2026-02-05",66.3689,67.4119,66.2115,66.979,57800.0],["2026-02-06",67.6481,68.081,66.4771,66.7428,69500.0],["2026-02-09",66.4476,67.4709,66.2803,66.2803,69600.0],["2026-02-10",66.3394,66.7133,64.4797,65.503,316800.0],["2026-02-11",65.8868,66.5657,64.5978,64.8536,88500.0],["2026-02-12",65.4833,65.5719,63.7614,65.2669,75700.0],["2026-02-13",65.503,65.9556,64.4994,65.8868,55700.0],["2026-02-17",66.0147,67.1364,65.7884,66.7723,54900.0],["2026-02-18",66.4771,67.8645,65.3554,65.562,68200.0],["2026-02-19",65.1291,65.7687,64.3616,64.8733,57800.0],["2026-02-20",65.0405,65.9556,64.1746,65.9556,108400.0],["2026-02-23",66.0639,66.0639,62.62,63.2005,64600.0],["2026-02-24",63.1513,63.7023,62.5019,63.7023,76300.0],["2026-02-25",64.1943,65.0307,63.6138,64.9323,49500.0],["2026-02-26",65.0012,65.7884,63.7515,64.6371,58100.0],["2026-02-27",63.5843,64.2238,61.9607,62.3445,87800.0],["2026-03-02",61.4982,63.8401,61.2621,63.7614,85900.0],["2026-03-03",62.187,63.3481,61.823,63.1907,77700.0],["2026-03-04",63.7023,64.0861,63.1513,63.417,62200.0],["2026-03-05",62.9053,62.9939,61.0161,61.8722,76500.0],["2026-03-06",60.5143,60.9571,59.0875,60.7898,81500.0],["2026-03-09",59.855,61.2129,58.566,60.9079,83700.0],["2026-03-10",60.7799,62.0099,59.7468,60.8685,59400.0],["2026-03-11",60.347,60.8587,59.5008,60.0518,51100.0],["2026-03-12",59.2843,60.5044,58.7628,60.5044,62600.0],["2026-03-13",59.55,60.2486,59.4221,60.0026,48600.0],["2026-03-16",60.4749,61.0948,60.2486,60.4749,70600.0],["2026-03-17",60.8488,61.3605,60.0026,60.593,98700.0],["2026-03-18",60.0026,60.0912,58.9596,59.3729,57600.0],["2026-03-19",58.6742,60.3175,58.6349,59.9928,100200.0],["2026-03-20",60.0912,60.0912,58.6939,59.5205,279200.0],["2026-03-23",60.9964,62.7971,60.1994,61.6065,132400.0],["2026-03-24",60.9177,62.3149,60.9177,61.3703,61200.0],["2026-03-25",61.7738,62.1083,61.2424,61.5179,52400.0],["2026-03-26",61.2031,62.0493,61.1047,61.8426,63200.0],["2026-03-27",61.39,61.5671,60.7898,60.9374,79200.0],["2026-03-30",61.3211,61.8328,60.839,61.636,49100.0],["2026-03-31",62.4724,62.9152,61.6163,62.187,140500.0],["2026-04-01",62.465,63.696,61.8495,62.9912,84000.0],["2026-04-02",62.0679,63.5968,61.8594,63.4776,85600.0],["2026-04-06",63.1004,64.3215,62.8422,63.6067,78300.0],["2026-04-07",63.2195,64.1229,62.7529,63.8946,72200.0],["2026-04-08",65.344,66.3666,64.2421,65.9397,184800.0],["2026-04-09",65.8305,67.2204,65.2646,67.002,123400.0],["2026-04-10",66.9523,66.9523,65.7411,66.3666,72600.0],["2026-04-13",66.0985,66.5254,65.4334,66.2574,63600.0],["2026-04-14",66.1283,66.863,65.3738,66.2574,76700.0],["2026-04-15",66.2077,66.307,65.2944,65.9397,58900.0],["2026-04-16",65.5724,65.7511,65.2448,65.4036,80300.0],["2026-04-17",66.2673,68.5606,66.2673,67.0218,106400.0],["2026-04-20",66.853,67.5678,66.5949,66.9225,50600.0],["2026-04-21",66.8729,67.2501,65.0859,65.2745,35800.0],["2026-04-22",65.5624,66.1581,64.7682,65.1157,101000.0],["2026-04-23",65.215,65.9893,65.215,65.7312,46300.0],["2026-04-24",65.4929,66.3864,64.5697,65.8404,130200.0],["2026-04-27",65.9496,66.8332,65.9496,66.4659,75700.0],["2026-04-28",66.7438,68.0841,66.7041,66.9722,101100.0],["2026-04-29",66.6048,67.131,64.0733,64.4704,77700.0],["2026-04-30",64.0236,67.4785,63.9045,65.1951,91700.0],["2026-05-01",65.215,66.2872,63.557,65.6121,54000.0],["2026-05-04",65.2249,65.7511,64.2321,65.0065,61200.0],["2026-05-05",65.4433,66.9722,65.3738,66.724,50900.0],["2026-05-06",67.3494,67.8954,66.6743,66.9027,75900.0],["2026-05-07",67.0516,67.6472,66.7736,67.1906,88200.0],["2026-05-08",67.1906,67.6175,67.0019,67.3593,53400.0],["2026-05-11",67.2601,67.2601,66.0688,66.178,76000.0],["2026-05-12",66.2772,66.5056,64.6292,65.9397,66300.0],["2026-05-13",65.5724,65.8901,64.9866,65.3837,71300.0],["2026-05-14",65.8801,66.6545,65.4632,65.6518,50900.0],["2026-05-15",65.4334,65.4334,64.3215,64.7682,62200.0],["2026-05-18",64.9568,66.4956,64.9568,66.3269,66000.0],["2026-05-19",65.9298,66.4857,65.344,65.7908,69200.0],["2026-05-20",65.8901,67.8557,65.8901,67.6969,105700.0],["2026-05-21",67.2204,68.918,66.9225,68.8287,107300.0],["2026-05-22",68.9081,69.5931,67.9649,68.0841,61600.0],["2026-05-26",68.64,69.7817,68.3819,69.186,77000.0],["2026-05-27",69.3747,69.5931,68.0543,68.6003,44600.0],["2026-05-28",68.4018,68.7691,67.5778,68.6599,56000.0],["2026-05-29",68.6599,69.057,68.0841,68.6797,58100.0],["2026-06-01",68.4812,68.7194,67.2402,67.8657,66400.0],["2026-06-02",67.6572,69.1265,67.6572,69.0073,65300.0],["2026-06-03",68.5507,68.8981,66.9126,67.1211,101700.0],["2026-06-04",68.094,70.4866,67.5281,70.1391,128200.0],["2026-06-05",70.1391,71.4992,69.9902,70.566,119900.0],["2026-06-08",70.6851,71.9459,70.6653,71.1617,87300.0],["2026-06-09",72.0154,73.4649,71.9261,72.2537,87300.0],["2026-06-10",72.9089,73.9017,72.6806,73.5046,110900.0],["2026-06-11",73.5939,74.3782,70.4866,73.4748,82400.0],["2026-06-12",73.9613,74.954,73.862,74.4378,132300.0],["2026-06-15",74.7952,75.0632,72.6905,72.8394,108100.0],["2026-06-16",73.4748,74.2095,72.5317,73.2167,95800.0],["2026-06-17",72.8891,73.7031,71.5985,72.353,162900.0],["2026-06-18",73.4649,73.9613,72.353,72.5416,206400.0],["2026-06-22",72.5416,74.3683,72.5416,73.5046,130800.0],["2026-06-23",73.5046,74.8647,73.5046,74.5768,94900.0],["2026-06-24",74.815,75.7681,73.9613,75.5695,145500.0],["2026-06-25",75.4306,76.6219,74.2392,75.5795,130300.0],["2026-06-26",75.6291,77.7933,75.093,77.0984,576400.0],["2026-06-29",76.7708,77.2275,75.232,77.0388,109700.0],["2026-06-30",77.2374,77.3267,75.8277,76.88,88000.0],["2026-07-01",77.12,78.63,76.52,78.18,125400.0],["2026-07-02",78.26,78.74,76.6,77.02,158800.0],["2026-07-06",77.07,78.44,76.46,77.02,119345.122163],["2026-07-07",77.03,77.47,75.69,75.69,91185.929065],["2026-07-08",75.52,75.93,74.21,74.74,92813.5077],["2026-07-09",74.37,75.67,74.165,75.45,154014.325],["2026-07-10",75.27,75.935,74.66,75.22,96617.908931],["2026-07-13",75.34,75.915,74.495,75.54,86225.9192],["2026-07-14",75.59,76.175,74.76,74.86,136098.657613],["2026-07-15",74.81,76.22,74.5825,75.82,67943.999433],["2026-07-16",76.02,78.39,76.02,78.16,137931.158966],["2026-07-17",77.47,77.97,75.5588,76.45,86266.159942],["2026-07-20",76.64,76.885,75.82,76.37,79604.885432],["2026-07-21",76.29,77.155,75.645,77.11,85765.703083],["2026-07-22",76.5,76.8,75.05,75.37,133652.896679],["2026-07-23",74.49,76.29,74.02,76.12,125105.043804],["2026-07-24",76.42,78.2,75.3175,77.51,87203.532973],["2026-07-27",78.03,78.5,76.97,77.67,64397.118989],["2026-07-28",78.33,80.51,78.33,79.91,82605.255852],["2026-07-29",79.61,80.95,79.15,79.72,115298.8558],["2026-07-30",80.49,82.03,80.05,80.84,127393.272527],["2026-07-31",80.53,81.77,79.915,80.55,77295.559263],["2026-08-03",81.84,82.99,81.345,82.59,104510.942213],["2026-08-04",82.46,83.445,82.17,82.79,78504.101315],["2026-08-05",83.09,83.335,82.235,82.35,78637.820056],["2026-08-06",82.9,83.83,82.28,82.46,104458.011888],["2026-08-07",81.87,82.17,79.715,81.49,131520.021506],["2026-08-10",80.9,82.155,80.73,80.95,22843.857983],["2026-08-11",81.15,81.985,80.2813,81.34,60319.312408],["2026-08-12",81.55,82.4394,81.3,81.54,64704.193447],["2026-08-13",81.67,82.63,81.54,81.96,88917.843124],["2026-08-14",82.02,82.765,81.75,82.06,90075.581758],["2026-08-17",82.05,84.17,81.45,81.61,99018.297365],["2026-08-18",81.81,82.25,80.89,81.72,91763.618411],["2026-08-19",81.93,82.3874,78.61,78.82,103423.038312],["2026-08-20",78.68,79.61,77.91,79.07,76880.935365],["2026-08-21",79.45,79.895,78.23,79.05,131128.297969],["2026-08-24",79.44,80.4,79.05,79.61,66601.097874],["2026-08-25",80.2,80.71,79.105,79.24,81386.1358],["2026-08-26",79.57,79.91,78.9131,79.07,78885.890122],["2026-08-27",78.7,79.97,78.04,79.5,88305.266447]]}