{"t":"WASH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-06-08",1.3655,1.4674,1.3655,1.3655,506.0],["1987-06-09",1.3655,1.4674,1.3655,1.3655,1013.0],["1987-06-10",1.3655,1.4674,1.3655,1.3655,5063.0],["1987-06-11",1.3655,1.4674,1.3655,1.3655,1013.0],["1987-06-12",1.3655,1.4674,1.3655,1.3655,2025.0],["1987-06-15",1.3859,1.4674,1.3859,1.3859,3038.0],["1987-06-16",1.4267,1.4674,1.4267,1.4267,24806.0],["1987-06-17",1.4267,1.4674,1.4267,1.4267,10125.0],["1987-06-18",1.447,1.5286,1.447,1.447,20756.0],["1987-06-19",1.4776,1.5286,1.4776,1.4776,9113.0],["1987-06-22",1.4878,1.5286,1.4878,1.4878,13163.0],["1987-06-23",1.5082,1.5286,1.5082,1.5082,8100.0],["1987-06-24",1.5082,1.5286,1.4878,1.4878,6075.0],["1987-06-25",1.4878,1.5286,1.4878,1.4878,12150.0],["1987-06-26",1.4878,1.5286,1.4878,1.4878,7594.0],["1987-06-29",1.4878,1.5082,1.4878,1.4878,4050.0],["1987-06-30",1.4674,1.4674,1.4063,1.4063,20756.0],["1987-07-01",1.4063,1.4674,1.4063,1.4063,6075.0],["1987-07-02",1.4063,1.4063,1.4063,1.4063,0.0],["1987-07-06",1.4267,1.4674,1.4267,1.4267,6075.0],["1987-07-07",1.4267,1.4674,1.4267,1.4267,19744.0],["1987-07-08",1.4267,1.4674,1.4267,1.4267,7088.0],["1987-07-09",1.4267,1.4674,1.4267,1.4267,5063.0],["1987-07-10",1.4267,1.4674,1.4267,1.4267,5063.0],["1987-07-13",1.4267,1.4674,1.4267,1.4267,4050.0],["1987-07-14",1.4267,1.4674,1.4267,1.4267,2531.0],["1987-07-15",1.4267,1.4674,1.4267,1.4267,12150.0],["1987-07-16",1.4267,1.4674,1.4267,1.4267,6581.0],["1987-07-17",1.4267,1.4674,1.4267,1.4267,8100.0],["1987-07-20",1.4267,1.4267,1.4267,1.4267,0.0],["1987-07-21",1.4267,1.4674,1.4267,1.4267,5063.0],["1987-07-22",1.4267,1.4674,1.4267,1.4267,2025.0],["1987-07-23",1.4267,1.4674,1.4267,1.4267,1519.0],["1987-07-24",1.4267,1.4674,1.4267,1.4267,3038.0],["1987-07-27",1.4267,1.447,1.4063,1.4063,14681.0],["1987-07-28",1.4063,1.447,1.4063,1.4063,2025.0],["1987-07-29",1.4063,1.4063,1.4063,1.4063,0.0],["1987-07-30",1.4137,1.4546,1.3932,1.3932,7594.0],["1987-07-31",1.3932,1.3932,1.3727,1.3727,9619.0],["1987-08-03",1.3727,1.3932,1.3727,1.3727,1013.0],["1987-08-04",1.3727,1.3727,1.3112,1.3112,12150.0],["1987-08-05",1.3112,1.3522,1.2805,1.2805,59738.0],["1987-08-06",1.2805,1.3522,1.2805,1.2805,5063.0],["1987-08-07",1.2805,1.3522,1.2805,1.2805,1519.0],["1987-08-10",1.2805,1.3522,1.2805,1.2805,506.0],["1987-08-11",1.2805,1.3522,1.2805,1.2805,6075.0],["1987-08-12",1.2805,1.3522,1.2805,1.2805,2025.0],["1987-08-13",1.2805,1.3522,1.2805,1.2805,1519.0],["1987-08-14",1.2805,1.3522,1.2805,1.2805,506.0],["1987-08-17",1.2907,1.3522,1.2907,1.2907,7088.0],["1987-08-18",1.301,1.3522,1.301,1.301,506.0],["1987-08-19",1.301,1.3522,1.301,1.301,506.0],["1987-08-20",1.301,1.3522,1.301,1.301,10125.0],["1987-08-21",1.301,1.3522,1.301,1.301,1013.0],["1987-08-24",1.301,1.3522,1.301,1.301,1013.0],["1987-08-25",1.301,1.3522,1.301,1.301,506.0],["1987-08-26",1.301,1.3522,1.301,1.301,2531.0],["1987-08-27",1.301,1.3522,1.301,1.301,4050.0],["1987-08-28",1.301,1.3522,1.2907,1.2907,23794.0],["1987-08-31",1.301,1.3522,1.301,1.301,1013.0],["1987-09-01",1.301,1.3522,1.301,1.301,1519.0],["1987-09-02",1.3112,1.3522,1.3112,1.3112,506.0],["1987-09-03",1.3112,1.3522,1.3112,1.3112,19744.0],["1987-09-04",1.3112,1.3522,1.3112,1.3112,2531.0],["1987-09-08",1.3112,1.3112,1.3112,1.3112,0.0],["1987-09-09",1.3112,1.3522,1.3112,1.3112,5063.0],["1987-09-10",1.3112,1.3522,1.3112,1.3112,7594.0],["1987-09-11",1.3112,1.3522,1.3112,1.3112,9113.0],["1987-09-14",1.3112,1.3522,1.3112,1.3112,3038.0],["1987-09-15",1.3112,1.3522,1.3112,1.3112,7088.0],["1987-09-16",1.3112,1.3522,1.3112,1.3112,506.0],["1987-09-17",1.3112,1.3112,1.3112,1.3112,0.0],["1987-09-18",1.3112,1.3112,1.3112,1.3112,0.0],["1987-09-21",1.3112,1.3112,1.3112,1.3112,0.0],["1987-09-22",1.3112,1.3522,1.301,1.301,1519.0],["1987-09-23",1.301,1.3317,1.301,1.301,6075.0],["1987-09-24",1.301,1.3317,1.301,1.301,1519.0],["1987-09-25",1.301,1.3317,1.301,1.301,2531.0],["1987-09-28",1.301,1.3317,1.301,1.301,1013.0],["1987-09-29",1.301,1.301,1.301,1.301,0.0],["1987-09-30",1.301,1.3317,1.301,1.301,1013.0],["1987-10-01",1.301,1.3215,1.301,1.301,1013.0],["1987-10-02",1.301,1.301,1.301,1.301,0.0],["1987-10-05",1.301,1.3215,1.301,1.301,1519.0],["1987-10-06",1.301,1.3112,1.301,1.301,1519.0],["1987-10-07",1.301,1.301,1.301,1.301,0.0],["1987-10-08",1.301,1.301,1.301,1.301,0.0],["1987-10-09",1.301,1.301,1.301,1.301,0.0],["1987-10-12",1.301,1.301,1.301,1.301,0.0],["1987-10-13",1.301,1.3112,1.2805,1.2805,506.0],["1987-10-14",1.2805,1.3112,1.2805,1.2805,4050.0],["1987-10-15",1.2805,1.2907,1.2293,1.2293,4050.0],["1987-10-16",1.2293,1.2497,1.2088,1.2088,4556.0],["1987-10-19",1.2088,1.2497,1.1883,1.1883,1013.0],["1987-10-20",1.1678,1.1678,1.1268,1.1268,3038.0],["1987-10-21",1.1268,1.1473,1.1063,1.1063,6581.0],["1987-10-22",1.1063,1.1473,1.0858,1.0858,6075.0],["1987-10-23",1.0858,1.1268,1.0654,1.0654,506.0],["1987-10-26",1.0449,1.0449,0.9834,0.9834,2531.0],["1987-10-27",1.0039,1.0654,1.0039,1.0039,5063.0],["1987-10-28",1.0039,1.0654,1.0039,1.0039,2025.0],["1987-10-29",1.0244,1.0858,1.0244,1.0244,5063.0],["1987-10-30",1.0551,1.1268,1.0551,1.0551,9113.0],["1987-11-02",1.0551,1.1268,1.0551,1.0551,3544.0],["1987-11-03",1.0551,1.0551,1.0551,1.0551,0.0],["1987-11-04",1.0756,1.1473,1.0756,1.0756,506.0],["1987-11-05",1.0961,1.1678,1.0961,1.0961,0.0],["1987-11-06",1.0961,1.1063,1.0654,1.0654,5063.0],["1987-11-09",1.0654,1.1063,1.0449,1.0449,3544.0],["1987-11-10",1.0449,1.0756,1.0244,1.0244,1519.0],["1987-11-11",1.0244,1.0858,1.0141,1.0141,1013.0],["1987-11-12",1.0141,1.0858,1.0141,1.0141,506.0],["1987-11-13",1.0141,1.0858,1.0039,1.0039,4050.0],["1987-11-16",1.0039,1.0654,1.0039,1.0039,2025.0],["1987-11-17",1.0039,1.0654,1.0039,1.0039,16200.0],["1987-11-18",1.0039,1.0654,1.0039,1.0039,15694.0],["1987-11-19",1.0039,1.0039,1.0039,1.0039,0.0],["1987-11-20",1.0039,1.0654,1.0039,1.0039,1519.0],["1987-11-23",1.0039,1.0654,0.9834,0.9834,506.0],["1987-11-24",0.9834,0.9834,0.9834,0.9834,0.0],["1987-11-25",0.9908,1.0631,0.9805,0.9805,506.0],["1987-11-27",0.9805,1.0631,0.9805,0.9805,2025.0],["1987-11-30",0.9805,1.0321,0.9599,0.9599,4556.0],["1987-12-01",0.9599,1.0218,0.9599,0.9599,2531.0],["1987-12-02",0.9599,1.0321,0.9599,0.9599,6581.0],["1987-12-03",0.9599,0.9599,0.9599,0.9599,0.0],["1987-12-04",0.9599,1.0321,0.9599,0.9599,506.0],["1987-12-07",0.9599,1.0321,0.9599,0.9599,0.0],["1987-12-08",0.9702,1.0321,0.9702,0.9702,2531.0],["1987-12-09",0.9702,0.9702,0.9702,0.9702,0.0],["1987-12-10",0.9702,1.0424,0.9599,0.9599,1013.0],["1987-12-11",0.9599,0.9599,0.9599,0.9599,0.0],["1987-12-14",0.9805,1.0528,0.9805,0.9805,2531.0],["1987-12-15",0.9908,1.0631,0.9908,0.9908,1013.0],["1987-12-16",0.9908,1.0631,0.9908,0.9908,2025.0],["1987-12-17",0.9908,0.9908,0.9908,0.9908,0.0],["1987-12-18",0.9908,1.0631,0.9908,0.9908,506.0],["1987-12-21",0.9908,0.9908,0.9908,0.9908,0.0],["1987-12-22",0.9908,1.0631,0.9908,0.9908,5063.0],["1987-12-23",0.9908,1.0528,0.9908,0.9908,1013.0],["1987-12-24",0.9908,1.0321,0.9702,0.9702,1013.0],["1987-12-28",0.9702,1.0115,0.9496,0.9496,13163.0],["1987-12-29",0.9496,1.0115,0.9496,0.9496,10125.0],["1987-12-30",0.9496,1.0115,0.9496,0.9496,1519.0],["1987-12-31",0.9496,1.0012,0.9289,0.9289,506.0],["1988-01-04",0.9289,0.9289,0.9289,0.9289,0.0],["1988-01-05",0.9289,1.0012,0.9289,0.9289,2531.0],["1988-01-06",0.9289,0.9289,0.9289,0.9289,0.0],["1988-01-07",0.9289,1.0012,0.9289,0.9289,6581.0],["1988-01-08",0.9289,1.0012,0.9289,0.9289,1013.0],["1988-01-11",0.9289,0.9496,0.8773,0.8773,14681.0],["1988-01-12",0.8979,0.9805,0.8979,0.8979,1013.0],["1988-01-13",0.8979,0.8979,0.8979,0.8979,0.0],["1988-01-14",0.8979,0.8979,0.8979,0.8979,0.0],["1988-01-15",0.9083,0.9805,0.9083,0.9083,506.0],["1988-01-18",0.9083,0.9083,0.9083,0.9083,0.0],["1988-01-19",0.9083,0.9083,0.9083,0.9083,0.0],["1988-01-20",0.9186,1.0012,0.9186,0.9186,506.0],["1988-01-21",0.9186,0.9908,0.9186,0.9186,1519.0],["1988-01-22",0.9289,0.9908,0.9289,0.9289,5063.0],["1988-01-25",0.9289,0.9289,0.9289,0.9289,0.0],["1988-01-26",0.9289,0.9289,0.9289,0.9289,0.0],["1988-01-27",0.9496,1.0218,0.9496,0.9496,12656.0],["1988-01-28",0.9599,1.0321,0.9599,0.9599,506.0],["1988-01-29",0.9599,0.9599,0.9599,0.9599,0.0],["1988-02-01",0.9767,0.9767,0.9767,0.9767,0.0],["1988-02-02",0.9767,0.9767,0.9767,0.9767,0.0],["1988-02-03",0.9872,1.0712,0.9872,0.9872,1013.0],["1988-02-04",0.9872,1.0712,0.9872,0.9872,1013.0],["1988-02-05",0.9872,1.0712,0.9872,0.9872,0.0],["1988-02-08",0.9872,1.0712,0.9872,0.9872,506.0],["1988-02-09",0.9977,1.0712,0.9977,0.9977,1013.0],["1988-02-10",0.9977,0.9977,0.9977,0.9977,0.0],["1988-02-11",1.0082,1.0817,1.0082,1.0082,13163.0],["1988-02-12",1.0187,1.0922,1.0187,1.0187,506.0],["1988-02-16",1.0292,1.1027,1.0292,1.0292,1519.0],["1988-02-17",1.0292,1.0292,1.0292,1.0292,0.0],["1988-02-18",1.0292,1.0292,1.0292,1.0292,0.0],["1988-02-19",1.0397,1.1132,1.0397,1.0397,1519.0],["1988-02-22",1.0397,1.0397,1.0397,1.0397,0.0],["1988-02-23",1.0712,1.1447,1.0712,1.0712,506.0],["1988-02-24",1.0712,1.1447,1.0712,1.0712,3038.0],["1988-02-25",1.0712,1.1552,1.0712,1.0712,1013.0],["1988-02-26",1.0922,1.1552,1.0922,1.0922,6075.0],["1988-02-29",1.1027,1.1867,1.1027,1.1027,1013.0],["1988-03-01",1.1027,1.1867,1.1027,1.1027,506.0],["1988-03-02",1.1342,1.2182,1.1342,1.1342,1013.0],["1988-03-03",1.1657,1.2392,1.1657,1.1657,506.0],["1988-03-04",1.1657,1.1657,1.1657,1.1657,0.0],["1988-03-07",1.3022,1.4073,1.3022,1.3022,5063.0],["1988-03-08",1.3022,1.3232,1.2182,1.2182,7594.0],["1988-03-09",1.2182,1.2182,1.2182,1.2182,0.0],["1988-03-10",1.2182,1.2182,1.2182,1.2182,0.0],["1988-03-11",1.2182,1.2182,1.1132,1.1132,4050.0],["1988-03-14",1.1132,1.1762,1.0712,1.0712,8606.0],["1988-03-15",1.0712,1.0712,1.0712,1.0712,0.0],["1988-03-16",1.0712,1.1762,1.0712,1.0712,506.0],["1988-03-17",1.0712,1.0712,1.0712,1.0712,0.0],["1988-03-18",1.0712,1.1762,1.0712,1.0712,4556.0],["1988-03-21",1.0712,1.1762,1.0712,1.0712,506.0],["1988-03-22",1.0712,1.1762,1.0712,1.0712,2531.0],["1988-03-23",1.0712,1.0712,1.0712,1.0712,0.0],["1988-03-24",1.0712,1.0712,1.0712,1.0712,0.0],["1988-03-25",1.0712,1.0712,1.0712,1.0712,0.0],["1988-03-28",1.0712,1.0712,1.0712,1.0712,0.0],["1988-03-29",1.0712,1.1762,1.0712,1.0712,506.0],["1988-03-30",1.0712,1.0712,1.0712,1.0712,0.0],["1988-03-31",1.0712,1.0712,1.0712,1.0712,0.0],["1988-04-04",1.0712,1.0712,1.0712,1.0712,0.0],["1988-04-05",1.0712,1.0712,1.0712,1.0712,0.0],["1988-04-06",1.0712,1.0712,1.0712,1.0712,0.0],["1988-04-07",1.0712,1.1762,1.0712,1.0712,506.0],["1988-04-08",1.0712,1.1762,1.0712,1.0712,506.0],["1988-04-11",1.0712,1.1762,1.0712,1.0712,2531.0],["1988-04-12",1.0712,1.1762,1.0712,1.0712,506.0],["1988-04-13",1.0712,1.0712,1.0712,1.0712,0.0],["1988-04-14",1.0712,1.0712,1.0712,1.0712,0.0],["1988-04-15",1.0712,1.1552,1.0502,1.0502,506.0],["1988-04-18",1.0502,1.1552,1.0502,1.0502,1013.0],["1988-04-19",1.0502,1.0502,1.0502,1.0502,0.0],["1988-04-20",1.0502,1.1132,1.0082,1.0082,506.0],["1988-04-21",1.0292,1.1342,1.0292,1.0292,1519.0],["1988-04-22",1.0292,1.1342,1.0292,1.0292,1013.0],["1988-04-25",1.0292,1.0292,1.0292,1.0292,0.0],["1988-04-26",1.0292,1.1552,1.0292,1.0292,1013.0],["1988-04-27",1.0292,1.0292,1.0292,1.0292,0.0],["1988-04-28",1.0292,1.1342,1.0292,1.0292,1013.0],["1988-04-29",1.0377,1.1541,1.0377,1.0377,4556.0],["1988-05-02",1.0377,1.1541,1.0377,1.0377,1519.0],["1988-05-03",1.0377,1.1435,1.0377,1.0377,1013.0],["1988-05-04",1.0377,1.1435,1.0377,1.0377,1519.0],["1988-05-05",1.0377,1.1224,1.0377,1.0377,3544.0],["1988-05-06",1.0588,1.1435,1.0588,1.0588,7088.0],["1988-05-09",1.0588,1.1435,1.0588,1.0588,506.0],["1988-05-10",1.0588,1.0588,1.0588,1.0588,0.0],["1988-05-11",1.08,1.1647,1.08,1.08,1013.0],["1988-05-12",1.08,1.1647,1.08,1.08,506.0],["1988-05-13",1.08,1.1647,1.08,1.08,1519.0],["1988-05-16",1.08,1.08,1.08,1.08,0.0],["1988-05-17",1.08,1.08,1.08,1.08,0.0],["1988-05-18",1.08,1.1859,1.08,1.08,1013.0],["1988-05-19",1.08,1.1647,1.08,1.08,10125.0],["1988-05-20",1.08,1.1859,1.08,1.08,5063.0],["1988-05-23",1.08,1.08,1.08,1.08,0.0],["1988-05-24",1.0906,1.1859,1.0906,1.0906,6581.0],["1988-05-25",1.0906,1.1647,1.08,1.08,5063.0],["1988-05-26",1.08,1.08,1.08,1.08,0.0],["1988-05-27",1.08,1.1647,1.08,1.08,1013.0],["1988-05-31",1.08,1.08,1.08,1.08,0.0],["1988-06-01",1.08,1.1647,1.08,1.08,506.0],["1988-06-02",1.08,1.08,1.08,1.08,0.0],["1988-06-03",1.08,1.08,1.08,1.08,0.0],["1988-06-06",1.08,1.1647,1.08,1.08,2531.0],["1988-06-07",1.08,1.08,1.08,1.08,0.0],["1988-06-08",1.08,1.08,1.08,1.08,0.0],["1988-06-09",1.08,1.08,1.08,1.08,0.0],["1988-06-10",1.08,1.08,1.08,1.08,0.0],["1988-06-13",1.08,1.1647,1.08,1.08,506.0],["1988-06-14",1.08,1.1647,1.08,1.08,506.0],["1988-06-15",1.08,1.08,1.08,1.08,0.0],["1988-06-16",1.08,1.1647,1.08,1.08,506.0],["1988-06-17",1.08,1.1647,1.08,1.08,3544.0],["1988-06-20",1.1435,1.2494,1.1435,1.1435,56194.0],["1988-06-21",1.1435,1.2282,1.1435,1.1435,5063.0],["1988-06-22",1.1435,1.2282,1.1435,1.1435,2531.0],["1988-06-23",1.1435,1.1435,1.1435,1.1435,0.0],["1988-06-24",1.1435,1.1435,1.1435,1.1435,0.0],["1988-06-27",1.1435,1.2282,1.1435,1.1435,3038.0],["1988-06-28",1.1435,1.1435,1.1435,1.1435,0.0],["1988-06-29",1.1541,1.2283,1.1541,1.1541,5063.0],["1988-06-30",1.1541,1.1541,1.1541,1.1541,0.0],["1988-07-01",1.1541,1.1541,1.1541,1.1541,0.0],["1988-07-05",1.1541,1.2283,1.1541,1.1541,506.0],["1988-07-06",1.1541,1.2494,1.1541,1.1541,4050.0],["1988-07-07",1.1541,1.1541,1.1541,1.1541,0.0],["1988-07-08",1.1541,1.1541,1.1541,1.1541,0.0],["1988-07-11",1.1541,1.1541,1.1541,1.1541,0.0],["1988-07-12",1.1647,1.2494,1.1647,1.1647,2531.0],["1988-07-13",1.1647,1.1647,1.1647,1.1647,0.0],["1988-07-14",1.1647,1.2071,1.1647,1.1647,3038.0],["1988-07-15",1.1647,1.2282,1.1647,1.1647,13163.0],["1988-07-18",1.1647,1.2282,1.1647,1.1647,7088.0],["1988-07-19",1.1647,1.2706,1.1647,1.1647,5569.0],["1988-07-20",1.1647,1.2706,1.1647,1.1647,6075.0],["1988-07-21",1.1647,1.1647,1.1647,1.1647,0.0],["1988-07-22",1.1859,1.2918,1.1859,1.1859,506.0],["1988-07-25",1.1859,1.2918,1.1859,1.1859,4556.0],["1988-07-26",1.1859,1.1859,1.1859,1.1859,0.0],["1988-07-27",1.1859,1.1859,1.1859,1.1859,0.0],["1988-07-28",1.1859,1.1859,1.1859,1.1859,0.0],["1988-07-29",1.1965,1.2918,1.1965,1.1965,506.0],["1988-08-01",1.205,1.205,1.205,1.205,0.0],["1988-08-02",1.205,1.301,1.205,1.205,5063.0],["1988-08-03",1.205,1.301,1.205,1.205,2531.0],["1988-08-04",1.205,1.301,1.205,1.205,1519.0],["1988-08-05",1.2157,1.3223,1.2157,1.2157,2025.0],["1988-08-08",1.2157,1.2157,1.2157,1.2157,0.0],["1988-08-09",1.2157,1.2157,1.2157,1.2157,0.0],["1988-08-10",1.2157,1.3223,1.2157,1.2157,5063.0],["1988-08-11",1.2157,1.3223,1.2157,1.2157,12150.0],["1988-08-12",1.2157,1.3223,1.205,1.205,9113.0],["1988-08-15",1.205,1.205,1.205,1.205,0.0],["1988-08-16",1.205,1.205,1.205,1.205,0.0],["1988-08-17",1.205,1.301,1.205,1.205,5063.0],["1988-08-18",1.205,1.301,1.205,1.205,41513.0],["1988-08-19",1.205,1.205,1.205,1.205,0.0],["1988-08-22",1.205,1.205,1.205,1.205,0.0],["1988-08-23",1.205,1.301,1.205,1.205,1013.0],["1988-08-24",1.205,1.301,1.205,1.205,1013.0],["1988-08-25",1.205,1.301,1.205,1.205,60750.0],["1988-08-26",1.205,1.205,1.205,1.205,0.0],["1988-08-29",1.205,1.205,1.205,1.205,0.0],["1988-08-30",1.205,1.205,1.205,1.205,0.0],["1988-08-31",1.205,1.205,1.205,1.205,0.0],["1988-09-01",1.205,1.205,1.205,1.205,0.0],["1988-09-02",1.205,1.205,1.205,1.205,0.0],["1988-09-06",1.205,1.205,1.205,1.205,0.0],["1988-09-07",1.2157,1.2797,1.2157,1.2157,2531.0],["1988-09-08",1.2157,1.2797,1.2157,1.2157,5063.0],["1988-09-09",1.2157,1.2157,1.2157,1.2157,0.0],["1988-09-12",1.2157,1.2157,1.2157,1.2157,0.0],["1988-09-13",1.2157,1.2157,1.2157,1.2157,0.0],["1988-09-14",1.2157,1.2157,1.2157,1.2157,0.0],["1988-09-15",1.2157,1.2157,1.2157,1.2157,0.0],["1988-09-16",1.2157,1.2797,1.1944,1.1944,506.0],["1988-09-19",1.1944,1.2797,1.1944,1.1944,0.0],["1988-09-20",1.1944,1.2797,1.1944,1.1944,5063.0],["1988-09-21",1.1944,1.2797,1.1944,1.1944,2025.0],["1988-09-22",1.1944,1.2797,1.1944,1.1944,2025.0],["1988-09-23",1.1944,1.1944,1.1944,1.1944,0.0],["1988-09-26",1.1944,1.2797,1.1944,1.1944,25313.0],["1988-09-27",1.1944,1.1944,1.1944,1.1944,0.0],["1988-09-28",1.1944,1.1944,1.1944,1.1944,0.0],["1988-09-29",1.1944,1.1944,1.1944,1.1944,0.0],["1988-09-30",1.1944,1.1944,1.1944,1.1944,0.0],["1988-10-03",1.1944,1.1944,1.1944,1.1944,0.0],["1988-10-04",1.1944,1.1944,1.1944,1.1944,0.0],["1988-10-05",1.2157,1.2583,1.2157,1.2157,5063.0],["1988-10-06",1.2157,1.2583,1.2157,1.2157,506.0],["1988-10-07",1.2157,1.2583,1.2157,1.2157,3038.0],["1988-10-10",1.2157,1.2157,1.2157,1.2157,0.0],["1988-10-11",1.2157,1.2583,1.1944,1.1944,39488.0],["1988-10-12",1.1944,1.2583,1.1944,1.1944,506.0],["1988-10-13",1.1944,1.2583,1.1944,1.1944,2531.0],["1988-10-14",1.1944,1.2583,1.173,1.173,0.0],["1988-10-17",1.173,1.173,1.173,1.173,0.0],["1988-10-18",1.173,1.173,1.173,1.173,0.0],["1988-10-19",1.173,1.2583,1.173,1.173,5063.0],["1988-10-20",1.173,1.2583,1.173,1.173,5063.0],["1988-10-21",1.173,1.2583,1.173,1.173,3038.0],["1988-10-24",1.173,1.2583,1.173,1.173,1519.0],["1988-10-25",1.173,1.2583,1.173,1.173,2531.0],["1988-10-26",1.173,1.2583,1.173,1.173,1519.0],["1988-10-27",1.173,1.2583,1.173,1.173,2025.0],["1988-10-28",1.173,1.173,1.173,1.173,0.0],["1988-10-31",1.2031,1.2676,1.2031,1.2031,3038.0],["1988-11-01",1.2031,1.2676,1.2031,1.2031,3544.0],["1988-11-02",1.2031,1.2031,1.2031,1.2031,0.0],["1988-11-03",1.2031,1.2031,1.2031,1.2031,0.0],["1988-11-04",1.2031,1.2676,1.2031,1.2031,1013.0],["1988-11-07",1.2031,1.2676,1.2031,1.2031,1013.0],["1988-11-08",1.2031,1.2676,1.2031,1.2031,17213.0],["1988-11-09",1.2031,1.2676,1.2031,1.2031,2531.0],["1988-11-10",1.2031,1.2031,1.2031,1.2031,0.0],["1988-11-11",1.2031,1.2031,1.2031,1.2031,0.0],["1988-11-14",1.2031,1.2031,1.2031,1.2031,0.0],["1988-11-15",1.2031,1.2031,1.2031,1.2031,0.0],["1988-11-16",1.2031,1.2031,1.2031,1.2031,0.0],["1988-11-17",1.2031,1.2031,1.2031,1.2031,0.0],["1988-11-18",1.2031,1.2676,1.2031,1.2031,2531.0],["1988-11-21",1.2031,1.2031,1.2031,1.2031,0.0],["1988-11-22",1.2031,1.2461,1.1816,1.1816,2531.0],["1988-11-23",1.1816,1.1816,1.1816,1.1816,0.0],["1988-11-25",1.1816,1.1816,1.1816,1.1816,0.0],["1988-11-28",1.1816,1.1816,1.1816,1.1816,0.0],["1988-11-29",1.1816,1.1816,1.1816,1.1816,0.0],["1988-11-30",1.1816,1.2461,1.1601,1.1601,0.0],["1988-12-01",1.1601,1.2461,1.1601,1.1601,5569.0],["1988-12-02",1.1601,1.1601,1.1601,1.1601,0.0],["1988-12-05",1.1601,1.1601,1.1601,1.1601,0.0],["1988-12-06",1.1601,1.2461,1.1601,1.1601,506.0],["1988-12-07",1.1601,1.2461,1.1601,1.1601,5063.0],["1988-12-08",1.1601,1.1601,1.1601,1.1601,0.0],["1988-12-09",1.1601,1.1601,1.1601,1.1601,0.0],["1988-12-12",1.1601,1.1601,1.1601,1.1601,0.0],["1988-12-13",1.1601,1.1601,1.1601,1.1601,0.0],["1988-12-14",1.1601,1.1601,1.1601,1.1601,0.0],["1988-12-15",1.1601,1.2461,1.1601,1.1601,1013.0],["1988-12-16",1.1601,1.1601,1.1601,1.1601,0.0],["1988-12-19",1.1601,1.1601,1.1601,1.1601,0.0],["1988-12-20",1.1601,1.1601,1.1601,1.1601,0.0],["1988-12-21",1.1601,1.1601,1.1601,1.1601,0.0],["1988-12-22",1.1601,1.2461,1.1601,1.1601,1013.0],["1988-12-23",1.1601,1.1601,1.1601,1.1601,0.0],["1988-12-27",1.1601,1.1601,1.1601,1.1601,0.0],["1988-12-28",1.1601,1.1601,1.1601,1.1601,0.0],["1988-12-29",1.1601,1.1601,1.1601,1.1601,0.0],["1988-12-30",1.1601,1.2246,1.1601,1.1601,5063.0],["1989-01-03",1.1601,1.2461,1.1601,1.1601,7594.0],["1989-01-04",1.1601,1.1601,1.1601,1.1601,0.0],["1989-01-05",1.1601,1.1601,1.1601,1.1601,0.0],["1989-01-06",1.1601,1.1601,1.1601,1.1601,0.0],["1989-01-09",1.1601,1.1601,1.1601,1.1601,0.0],["1989-01-10",1.1601,1.1601,1.1601,1.1601,0.0],["1989-01-11",1.1601,1.1601,1.1601,1.1601,0.0],["1989-01-12",1.1601,1.1601,1.1601,1.1601,0.0],["1989-01-13",1.1601,1.1601,1.1601,1.1601,0.0],["1989-01-16",1.1601,1.1601,1.1601,1.1601,0.0],["1989-01-17",1.1601,1.2461,1.1601,1.1601,506.0],["1989-01-18",1.1601,1.2461,1.1601,1.1601,506.0],["1989-01-19",1.1601,1.1601,1.1601,1.1601,0.0],["1989-01-20",1.1601,1.2246,1.1601,1.1601,4050.0],["1989-01-23",1.1601,1.1601,1.1601,1.1601,0.0],["1989-01-24",1.1816,1.2461,1.1816,1.1816,10631.0],["1989-01-25",1.1816,1.2461,1.1816,1.1816,1013.0],["1989-01-26",1.1816,1.1816,1.1816,1.1816,0.0],["1989-01-27",1.1816,1.1816,1.1816,1.1816,0.0],["1989-01-30",1.1816,1.1816,1.1816,1.1816,0.0],["1989-01-31",1.1947,1.2598,1.1947,1.1947,9113.0],["1989-02-01",1.1947,1.2815,1.1947,1.1947,5569.0],["1989-02-02",1.2164,1.2815,1.2164,1.2164,0.0],["1989-02-03",1.2164,1.2164,1.2164,1.2164,0.0],["1989-02-06",1.2164,1.2164,1.2164,1.2164,0.0],["1989-02-07",1.2164,1.2815,1.2164,1.2164,7088.0],["1989-02-08",1.2272,1.2815,1.2272,1.2272,3038.0],["1989-02-09",1.2272,1.2272,1.2272,1.2272,0.0],["1989-02-10",1.2272,1.2272,1.2272,1.2272,0.0],["1989-02-13",1.2272,1.2272,1.2272,1.2272,0.0],["1989-02-14",1.2272,1.3033,1.2272,1.2272,506.0],["1989-02-15",1.2272,1.2272,1.2272,1.2272,0.0],["1989-02-16",1.2272,1.3033,1.2272,1.2272,2025.0],["1989-02-17",1.2272,1.3033,1.2272,1.2272,1013.0],["1989-02-21",1.2272,1.2272,1.2272,1.2272,0.0],["1989-02-22",1.2272,1.2272,1.2272,1.2272,0.0],["1989-02-23",1.2272,1.3033,1.2272,1.2272,506.0],["1989-02-24",1.2272,1.2272,1.2272,1.2272,0.0],["1989-02-27",1.2272,1.2272,1.2272,1.2272,0.0],["1989-02-28",1.2272,1.3033,1.2272,1.2272,1013.0],["1989-03-01",1.2272,1.3033,1.2272,1.2272,0.0],["1989-03-02",1.2272,1.2272,1.2272,1.2272,0.0],["1989-03-03",1.2272,1.3033,1.2272,1.2272,0.0],["1989-03-06",1.2272,1.2272,1.2272,1.2272,0.0],["1989-03-07",1.2272,1.2272,1.2272,1.2272,0.0],["1989-03-08",1.2272,1.2924,1.2164,1.2164,2025.0],["1989-03-09",1.2164,1.2164,1.2164,1.2164,0.0],["1989-03-10",1.2164,1.3033,1.2164,1.2164,2025.0],["1989-03-13",1.2164,1.2164,1.2164,1.2164,0.0],["1989-03-14",1.2164,1.2164,1.2164,1.2164,0.0],["1989-03-15",1.2164,1.325,1.2164,1.2164,5569.0],["1989-03-16",1.2164,1.325,1.2164,1.2164,5063.0],["1989-03-17",1.2164,1.3033,1.2164,1.2164,62269.0],["1989-03-20",1.2164,1.3033,1.2164,1.2164,4556.0],["1989-03-21",1.2164,1.3033,1.2164,1.2164,5063.0],["1989-03-22",1.2164,1.2164,1.2164,1.2164,0.0],["1989-03-23",1.2164,1.3033,1.2164,1.2164,1519.0],["1989-03-27",1.2164,1.3033,1.2164,1.2164,1013.0],["1989-03-28",1.2164,1.3033,1.2164,1.2164,15188.0],["1989-03-29",1.2164,1.2164,1.2164,1.2164,0.0],["1989-03-30",1.2164,1.2815,1.2164,1.2164,20250.0],["1989-03-31",1.2164,1.2815,1.2164,1.2164,10125.0],["1989-04-03",1.2164,1.2815,1.2164,1.2164,17719.0],["1989-04-04",1.2164,1.2164,1.2164,1.2164,0.0],["1989-04-05",1.2164,1.2164,1.2164,1.2164,0.0],["1989-04-06",1.2164,1.2164,1.2164,1.2164,0.0],["1989-04-07",1.2164,1.2815,1.2164,1.2164,3544.0],["1989-04-10",1.2164,1.2164,1.2164,1.2164,0.0],["1989-04-11",1.2164,1.2164,1.2164,1.2164,0.0],["1989-04-12",1.2164,1.2164,1.2164,1.2164,0.0],["1989-04-13",1.2164,1.2815,1.2164,1.2164,506.0],["1989-04-14",1.2164,1.2164,1.2164,1.2164,0.0],["1989-04-17",1.2164,1.2815,1.2164,1.2164,33919.0],["1989-04-18",1.2164,1.2815,1.2164,1.2164,49613.0],["1989-04-19",1.2164,1.2164,1.2164,1.2164,0.0],["1989-04-20",1.2164,1.2815,1.2164,1.2164,506.0],["1989-04-21",1.2164,1.2815,1.2164,1.2164,3544.0],["1989-04-24",1.2164,1.2815,1.2164,1.2164,2531.0],["1989-04-25",1.2164,1.2815,1.2164,1.2164,1013.0],["1989-04-26",1.2164,1.2164,1.2164,1.2164,0.0],["1989-04-27",1.2164,1.2815,1.2164,1.2164,2531.0],["1989-04-28",1.2164,1.2815,1.2164,1.2164,506.0],["1989-05-01",1.2295,1.2295,1.2295,1.2295,0.0],["1989-05-02",1.2295,1.2954,1.2295,1.2295,2531.0],["1989-05-03",1.2295,1.2295,1.2295,1.2295,0.0],["1989-05-04",1.2295,1.2295,1.2295,1.2295,0.0],["1989-05-05",1.2295,1.3174,1.2295,1.2295,1013.0],["1989-05-08",1.2295,1.3393,1.2295,1.2295,13669.0],["1989-05-09",1.2295,1.2295,1.2295,1.2295,0.0],["1989-05-10",1.2295,1.3613,1.2295,1.2295,10631.0],["1989-05-11",1.2295,1.3613,1.2295,1.2295,11644.0],["1989-05-12",1.2295,1.3174,1.2295,1.2295,1013.0],["1989-05-15",1.2295,1.3174,1.2295,1.2295,2531.0],["1989-05-16",1.2295,1.3174,1.2295,1.2295,4556.0],["1989-05-17",1.2295,1.3174,1.2295,1.2295,25819.0],["1989-05-18",1.2295,1.2295,1.2295,1.2295,0.0],["1989-05-19",1.2295,1.3174,1.2295,1.2295,10631.0],["1989-05-22",1.2295,1.3174,1.2295,1.2295,3038.0],["1989-05-23",1.2295,1.3174,1.2295,1.2295,3038.0],["1989-05-24",1.2295,1.2295,1.2295,1.2295,0.0],["1989-05-25",1.2295,1.2295,1.2295,1.2295,0.0],["1989-05-26",1.2295,1.2954,1.2295,1.2295,4050.0],["1989-05-30",1.2295,1.2735,1.2295,1.2295,24806.0],["1989-05-31",1.2295,1.2295,1.2295,1.2295,0.0],["1989-06-01",1.2295,1.2515,1.2295,1.2295,1013.0],["1989-06-02",1.2295,1.2735,1.2295,1.2295,52144.0],["1989-06-05",1.2295,1.2735,1.2295,1.2295,25313.0],["1989-06-06",1.2295,1.2295,1.2295,1.2295,0.0],["1989-06-07",1.2295,1.2735,1.2295,1.2295,5063.0],["1989-06-08",1.2295,1.2295,1.2295,1.2295,0.0],["1989-06-09",1.2295,1.2295,1.2295,1.2295,0.0],["1989-06-12",1.2295,1.2735,1.2295,1.2295,3038.0],["1989-06-13",1.2295,1.2295,1.2295,1.2295,0.0],["1989-06-14",1.2295,1.2295,1.2295,1.2295,0.0],["1989-06-15",1.2295,1.2735,1.2295,1.2295,2531.0],["1989-06-16",1.2295,1.2295,1.2295,1.2295,0.0],["1989-06-19",1.2295,1.2295,1.2295,1.2295,0.0],["1989-06-20",1.2295,1.2295,1.2295,1.2295,0.0],["1989-06-21",1.2295,1.2735,1.2295,1.2295,1013.0],["1989-06-22",1.2295,1.2735,1.2295,1.2295,2025.0],["1989-06-23",1.2295,1.2735,1.2295,1.2295,1013.0],["1989-06-26",1.2295,1.2295,1.2295,1.2295,0.0],["1989-06-27",1.2295,1.2735,1.2295,1.2295,0.0],["1989-06-28",1.2295,1.2735,1.2295,1.2295,1013.0],["1989-06-29",1.2295,1.2295,1.2295,1.2295,0.0],["1989-06-30",1.2295,1.2735,1.2295,1.2295,1013.0],["1989-07-03",1.2295,1.2295,1.2295,1.2295,0.0],["1989-07-05",1.2295,1.2735,1.2295,1.2295,506.0],["1989-07-06",1.2295,1.2295,1.2295,1.2295,0.0],["1989-07-07",1.2295,1.2735,1.2295,1.2295,13669.0],["1989-07-10",1.2295,1.2515,1.2295,1.2295,31388.0],["1989-07-11",1.2295,1.2625,1.2295,1.2295,30881.0],["1989-07-12",1.2295,1.2625,1.2295,1.2295,2531.0],["1989-07-13",1.2295,1.2625,1.2295,1.2295,506.0],["1989-07-14",1.2295,1.2295,1.2295,1.2295,0.0],["1989-07-17",1.2295,1.2625,1.2295,1.2295,506.0],["1989-07-18",1.2295,1.2625,1.2295,1.2295,1013.0],["1989-07-19",1.2295,1.2625,1.2295,1.2295,1013.0],["1989-07-20",1.2295,1.2295,1.2295,1.2295,0.0],["1989-07-21",1.2295,1.2295,1.2295,1.2295,0.0],["1989-07-24",1.2295,1.2295,1.2295,1.2295,0.0],["1989-07-25",1.2295,1.2735,1.2295,1.2295,0.0],["1989-07-26",1.2295,1.2295,1.2295,1.2295,0.0],["1989-07-27",1.2295,1.2295,1.2295,1.2295,0.0],["1989-07-28",1.2295,1.2735,1.2295,1.2295,20756.0],["1989-07-31",1.2295,1.2735,1.2295,1.2295,11644.0],["1989-08-01",1.2429,1.2429,1.2429,1.2429,0.0],["1989-08-02",1.2429,1.2429,1.2429,1.2429,0.0],["1989-08-03",1.2429,1.2429,1.2429,1.2429,0.0],["1989-08-04",1.2429,1.2872,1.2429,1.2429,506.0],["1989-08-07",1.2429,1.2429,1.2429,1.2429,0.0],["1989-08-08",1.2429,1.2872,1.2429,1.2429,1519.0],["1989-08-09",1.2429,1.2429,1.2429,1.2429,0.0],["1989-08-10",1.2429,1.2872,1.2429,1.2429,506.0],["1989-08-11",1.2429,1.2872,1.2429,1.2429,506.0],["1989-08-14",1.2429,1.2429,1.2429,1.2429,0.0],["1989-08-15",1.2429,1.2872,1.2429,1.2429,2531.0],["1989-08-16",1.2429,1.2429,1.2429,1.2429,0.0],["1989-08-17",1.2429,1.2429,1.2429,1.2429,0.0],["1989-08-18",1.2429,1.2429,1.2429,1.2429,0.0],["1989-08-21",1.2429,1.2429,1.2429,1.2429,0.0],["1989-08-22",1.2429,1.2872,1.2429,1.2429,10125.0],["1989-08-23",1.2429,1.2872,1.2429,1.2429,10125.0],["1989-08-24",1.2429,1.2429,1.2429,1.2429,0.0],["1989-08-25",1.2429,1.2429,1.2429,1.2429,0.0],["1989-08-28",1.2429,1.2872,1.2429,1.2429,0.0],["1989-08-29",1.2429,1.2429,1.2429,1.2429,0.0],["1989-08-30",1.2429,1.2872,1.2429,1.2429,506.0],["1989-08-31",1.2429,1.2872,1.2429,1.2429,506.0],["1989-09-01",1.2429,1.2429,1.2429,1.2429,0.0],["1989-09-05",1.2429,1.2429,1.2429,1.2429,0.0],["1989-09-06",1.2429,1.2429,1.2429,1.2429,0.0],["1989-09-07",1.2429,1.2429,1.2429,1.2429,0.0],["1989-09-08",1.2429,1.2651,1.2429,1.2429,2531.0],["1989-09-11",1.2429,1.2651,1.2429,1.2429,41513.0],["1989-09-12",1.2429,1.2651,1.2429,1.2429,15188.0],["1989-09-13",1.2429,1.2651,1.2429,1.2429,2531.0],["1989-09-14",1.2429,1.2651,1.2429,1.2429,45056.0],["1989-09-15",1.2429,1.2651,1.2429,1.2429,8100.0],["1989-09-18",1.2429,1.2429,1.2429,1.2429,0.0],["1989-09-19",1.2429,1.2651,1.2429,1.2429,7594.0],["1989-09-20",1.2429,1.2429,1.2429,1.2429,0.0],["1989-09-21",1.2429,1.2651,1.2429,1.2429,5063.0],["1989-09-22",1.2429,1.2429,1.2429,1.2429,0.0],["1989-09-25",1.2429,1.2429,1.2429,1.2429,0.0],["1989-09-26",1.2429,1.2651,1.2429,1.2429,15188.0],["1989-09-27",1.2429,1.2429,1.2429,1.2429,0.0],["1989-09-28",1.2429,1.2651,1.2429,1.2429,2025.0],["1989-09-29",1.2429,1.2429,1.2429,1.2429,0.0],["1989-10-02",1.2429,1.2651,1.2429,1.2429,4050.0],["1989-10-03",1.2429,1.2429,1.2429,1.2429,0.0],["1989-10-04",1.2429,1.2651,1.2429,1.2429,4556.0],["1989-10-05",1.2429,1.2651,1.2429,1.2429,12656.0],["1989-10-06",1.2429,1.2429,1.2429,1.2429,0.0],["1989-10-09",1.2429,1.2429,1.2429,1.2429,0.0],["1989-10-10",1.2429,1.2651,1.2429,1.2429,1519.0],["1989-10-11",1.2429,1.2651,1.2429,1.2429,4050.0],["1989-10-12",1.2429,1.2651,1.2429,1.2429,506.0],["1989-10-13",1.2429,1.2651,1.2429,1.2429,506.0],["1989-10-16",1.2429,1.2429,1.2429,1.2429,0.0],["1989-10-17",1.2429,1.2651,1.2429,1.2429,9619.0],["1989-10-18",1.2429,1.2651,1.2429,1.2429,1519.0],["1989-10-19",1.2429,1.2429,1.2429,1.2429,0.0],["1989-10-20",1.2429,1.2651,1.2429,1.2429,4050.0],["1989-10-23",1.2429,1.2429,1.2429,1.2429,0.0],["1989-10-24",1.2429,1.2651,1.2429,1.2429,10125.0],["1989-10-25",1.2429,1.2429,1.2429,1.2429,0.0],["1989-10-26",1.2429,1.2651,1.2429,1.2429,12656.0],["1989-10-27",1.2429,1.2651,1.2429,1.2429,14175.0],["1989-10-30",1.2429,1.2651,1.2429,1.2429,7088.0],["1989-10-31",1.2563,1.2788,1.2563,1.2563,6581.0],["1989-11-01",1.2563,1.2788,1.2563,1.2563,9619.0],["1989-11-02",1.2563,1.2788,1.2339,1.2339,5063.0],["1989-11-03",1.2339,1.2788,1.2339,1.2339,506.0],["1989-11-06",1.2339,1.2339,1.2339,1.2339,0.0],["1989-11-07",1.2339,1.2339,1.2339,1.2339,0.0],["1989-11-08",1.2339,1.2788,1.189,1.189,7594.0],["1989-11-09",1.189,1.189,1.189,1.189,0.0],["1989-11-10",1.189,1.189,1.189,1.189,0.0],["1989-11-13",1.189,1.189,1.189,1.189,0.0],["1989-11-14",1.189,1.189,1.189,1.189,0.0],["1989-11-15",1.189,1.189,1.189,1.189,0.0],["1989-11-16",1.189,1.189,1.189,1.189,0.0],["1989-11-17",1.189,1.189,1.189,1.189,0.0],["1989-11-20",1.189,1.2563,1.1666,1.1666,2025.0],["1989-11-21",1.1329,1.1329,1.0095,1.0095,5063.0],["1989-11-22",1.0208,1.1442,1.0208,1.0208,1013.0],["1989-11-24",1.0208,1.1442,1.0208,1.0208,3038.0],["1989-11-27",1.1217,1.2227,1.1217,1.1217,10631.0],["1989-11-28",1.1217,1.2227,1.1217,1.1217,10125.0],["1989-11-29",1.1217,1.1217,1.1217,1.1217,0.0],["1989-11-30",1.1217,1.1217,1.1217,1.1217,0.0],["1989-12-01",1.1217,1.2227,1.0993,1.0993,0.0],["1989-12-04",1.0993,1.2115,1.0881,1.0881,3544.0],["1989-12-05",1.0881,1.2115,1.0881,1.0881,506.0],["1989-12-06",1.0881,1.2115,1.0881,1.0881,506.0],["1989-12-07",1.0881,1.0881,1.0881,1.0881,0.0],["1989-12-08",1.0881,1.2115,1.0881,1.0881,2025.0],["1989-12-11",1.0881,1.189,1.0881,1.0881,2531.0],["1989-12-12",1.0881,1.1554,1.0544,1.0544,5063.0],["1989-12-13",1.0544,1.1554,1.032,1.032,2025.0],["1989-12-14",1.032,1.1554,1.032,1.032,9619.0],["1989-12-15",1.032,1.1554,1.032,1.032,1013.0],["1989-12-18",1.0544,1.1554,1.0544,1.0544,506.0],["1989-12-19",1.0544,1.1554,1.0544,1.0544,37463.0],["1989-12-20",1.0544,1.1554,1.0544,1.0544,2531.0],["1989-12-21",1.0544,1.1554,1.0544,1.0544,1013.0],["1989-12-22",1.0544,1.0544,1.0544,1.0544,0.0],["1989-12-26",1.0544,1.0544,1.0544,1.0544,0.0],["1989-12-27",1.0544,1.1442,1.0544,1.0544,1519.0],["1989-12-28",1.0544,1.0544,1.0544,1.0544,0.0],["1989-12-29",1.0544,1.1442,1.0544,1.0544,5063.0],["1990-01-02",1.0544,1.1442,1.0544,1.0544,2531.0],["1990-01-03",1.0544,1.1442,1.0544,1.0544,10125.0],["1990-01-04",1.0544,1.1442,1.0544,1.0544,10631.0],["1990-01-05",1.0544,1.1442,1.0544,1.0544,1519.0],["1990-01-08",1.0544,1.1442,1.0544,1.0544,1519.0],["1990-01-09",1.0544,1.1217,1.0544,1.0544,15188.0],["1990-01-10",1.0544,1.1217,1.0544,1.0544,1013.0],["1990-01-11",1.0544,1.1217,1.0544,1.0544,1519.0],["1990-01-12",1.0544,1.0544,1.0544,1.0544,0.0],["1990-01-15",1.0544,1.0544,1.0544,1.0544,0.0],["1990-01-16",1.0544,1.1217,1.0544,1.0544,5569.0],["1990-01-17",1.0544,1.0544,1.0544,1.0544,0.0],["1990-01-18",1.0544,1.1217,1.0544,1.0544,5063.0],["1990-01-19",1.0544,1.1217,1.0544,1.0544,5063.0],["1990-01-22",1.0544,1.1217,1.0544,1.0544,4556.0],["1990-01-23",1.0544,1.1217,1.032,1.032,15188.0],["1990-01-24",1.032,1.032,1.032,1.032,0.0],["1990-01-25",1.032,1.1217,1.032,1.032,18225.0],["1990-01-26",1.032,1.1217,1.032,1.032,3038.0],["1990-01-29",1.032,1.1217,1.032,1.032,13669.0],["1990-01-30",1.047,1.1153,1.047,1.047,1519.0],["1990-01-31",1.047,1.1153,1.047,1.047,1013.0],["1990-02-01",1.047,1.1153,1.047,1.047,4556.0],["1990-02-02",1.047,1.1153,1.047,1.047,4556.0],["1990-02-05",1.047,1.047,1.047,1.047,0.0],["1990-02-06",1.047,1.1153,1.047,1.047,1519.0],["1990-02-07",1.047,1.1153,1.047,1.047,10125.0],["1990-02-08",1.047,1.047,1.047,1.047,0.0],["1990-02-09",1.047,1.047,1.047,1.047,0.0],["1990-02-12",1.047,1.047,1.047,1.047,0.0],["1990-02-13",1.047,1.047,1.047,1.047,0.0],["1990-02-14",1.047,1.047,1.047,1.047,0.0],["1990-02-15",1.047,1.047,1.047,1.047,0.0],["1990-02-16",1.047,1.0925,1.047,1.047,1013.0],["1990-02-20",1.047,1.047,0.956,0.956,6075.0],["1990-02-21",0.956,1.047,0.9332,0.9332,56700.0],["1990-02-22",0.9332,1.047,0.9332,0.9332,13669.0],["1990-02-23",0.9332,1.047,0.9332,0.9332,16200.0],["1990-02-26",0.9332,0.9332,0.9332,0.9332,0.0],["1990-02-27",0.9332,0.9332,0.9332,0.9332,0.0],["1990-02-28",0.9332,1.0698,0.9332,0.9332,7594.0],["1990-03-01",0.9332,0.9332,0.9332,0.9332,0.0],["1990-03-02",0.9332,1.0698,0.9332,0.9332,5569.0],["1990-03-05",0.9332,0.9332,0.9332,0.9332,0.0],["1990-03-06",0.9332,1.0698,0.9332,0.9332,5569.0],["1990-03-07",0.9332,0.9332,0.9332,0.9332,0.0],["1990-03-08",0.9332,0.9332,0.9332,0.9332,0.0],["1990-03-09",0.9332,1.0698,0.9332,0.9332,2531.0],["1990-03-12",0.9332,0.9332,0.9332,0.9332,0.0],["1990-03-13",0.9332,0.9332,0.9332,0.9332,0.0],["1990-03-14",0.9332,0.9332,0.9332,0.9332,0.0],["1990-03-15",0.9332,0.9332,0.9332,0.9332,0.0],["1990-03-16",0.9332,1.047,0.9332,0.9332,5569.0],["1990-03-19",0.9332,0.9332,0.9332,0.9332,0.0],["1990-03-20",0.9332,1.047,0.9332,0.9332,50625.0],["1990-03-21",0.956,1.047,0.956,0.956,1519.0],["1990-03-22",0.956,1.047,0.956,0.956,2025.0],["1990-03-23",0.956,1.047,0.956,0.956,5063.0],["1990-03-26",0.956,0.956,0.956,0.956,0.0],["1990-03-27",0.956,0.956,0.956,0.956,0.0],["1990-03-28",0.956,0.956,0.956,0.956,0.0],["1990-03-29",0.956,1.047,0.956,0.956,2531.0],["1990-03-30",0.956,0.956,0.956,0.956,0.0],["1990-04-02",0.956,0.956,0.956,0.956,0.0],["1990-04-03",0.956,1.047,0.956,0.956,1013.0],["1990-04-04",0.956,1.047,0.956,0.956,506.0],["1990-04-05",0.956,1.047,0.956,0.956,2531.0],["1990-04-06",0.956,0.956,0.956,0.956,0.0],["1990-04-09",0.956,1.047,0.956,0.956,506.0],["1990-04-10",0.956,1.047,0.956,0.956,2531.0],["1990-04-11",0.956,0.956,0.956,0.956,0.0],["1990-04-12",0.956,0.956,0.956,0.956,0.0],["1990-04-16",0.956,0.956,0.956,0.956,0.0],["1990-04-17",0.956,0.956,0.956,0.956,0.0],["1990-04-18",0.956,1.047,0.956,0.956,0.0],["1990-04-19",0.956,0.956,0.956,0.956,0.0],["1990-04-20",0.956,0.956,0.956,0.956,0.0],["1990-04-23",0.956,0.956,0.956,0.956,0.0],["1990-04-24",0.956,0.956,0.956,0.956,0.0],["1990-04-25",0.956,0.956,0.956,0.956,0.0],["1990-04-26",0.956,0.956,0.956,0.956,0.0],["1990-04-27",0.956,0.956,0.956,0.956,0.0],["1990-04-30",0.9712,1.0637,0.9712,0.9712,7088.0],["1990-05-01",0.9712,1.0406,0.925,0.925,2025.0],["1990-05-02",0.925,0.925,0.925,0.925,0.0],["1990-05-03",0.925,1.0406,0.925,0.925,4050.0],["1990-05-04",0.925,0.925,0.925,0.925,0.0],["1990-05-07",0.925,0.925,0.925,0.925,0.0],["1990-05-08",0.925,0.925,0.925,0.925,0.0],["1990-05-09",0.925,1.0406,0.925,0.925,1519.0],["1990-05-10",0.925,0.925,0.925,0.925,0.0],["1990-05-11",0.925,1.0406,0.925,0.925,506.0],["1990-05-14",0.925,1.0175,0.925,0.925,55688.0],["1990-05-15",0.925,1.0175,0.925,0.925,6581.0],["1990-05-16",0.925,1.0175,0.925,0.925,5569.0],["1990-05-17",0.925,0.925,0.925,0.925,0.0],["1990-05-18",0.925,1.0175,0.925,0.925,506.0],["1990-05-21",0.925,1.0175,0.925,0.925,1519.0],["1990-05-22",0.925,1.0175,0.9018,0.9018,4050.0],["1990-05-23",0.9018,0.9943,0.9018,0.9018,17213.0],["1990-05-24",0.9018,0.9018,0.9018,0.9018,0.0],["1990-05-25",0.9018,0.9943,0.9018,0.9018,506.0],["1990-05-29",0.9018,0.9018,0.9018,0.9018,0.0],["1990-05-30",0.9018,0.9943,0.9018,0.9018,0.0],["1990-05-31",0.9018,0.9018,0.9018,0.9018,0.0],["1990-06-01",0.9018,0.9018,0.9018,0.9018,0.0],["1990-06-04",0.9018,0.9018,0.9018,0.9018,0.0],["1990-06-05",0.9018,0.9018,0.9018,0.9018,0.0],["1990-06-06",0.9018,0.9712,0.9018,0.9018,3038.0],["1990-06-07",0.9018,0.9018,0.9018,0.9018,0.0],["1990-06-08",0.9018,0.9712,0.9018,0.9018,2531.0],["1990-06-11",0.9018,0.9712,0.9018,0.9018,506.0],["1990-06-12",0.9018,0.9712,0.9018,0.9018,1519.0],["1990-06-13",0.9018,0.9712,0.9018,0.9018,1013.0],["1990-06-14",0.9018,0.9018,0.9018,0.9018,0.0],["1990-06-15",0.9018,0.9712,0.9018,0.9018,506.0],["1990-06-18",0.9018,0.9018,0.9018,0.9018,0.0],["1990-06-19",0.9018,0.9712,0.9018,0.9018,1519.0],["1990-06-20",0.9018,0.9018,0.9018,0.9018,0.0],["1990-06-21",0.9018,0.9712,0.9018,0.9018,2025.0],["1990-06-22",0.9018,0.9712,0.9018,0.9018,2531.0],["1990-06-25",0.9018,0.9712,0.9018,0.9018,1519.0],["1990-06-26",0.9018,0.9018,0.9018,0.9018,0.0],["1990-06-27",0.9018,0.9712,0.9018,0.9018,506.0],["1990-06-28",0.9018,0.9018,0.9018,0.9018,0.0],["1990-06-29",0.9018,0.9712,0.9018,0.9018,1013.0],["1990-07-02",0.9018,0.9018,0.9018,0.9018,0.0],["1990-07-03",0.9018,0.9018,0.9018,0.9018,0.0],["1990-07-05",0.9018,0.9712,0.8787,0.8787,6075.0],["1990-07-06",0.8787,0.9712,0.8787,0.8787,3544.0],["1990-07-09",0.8787,0.9712,0.8787,0.8787,1013.0],["1990-07-10",0.8787,0.9712,0.8787,0.8787,506.0],["1990-07-11",0.8787,0.8787,0.8787,0.8787,0.0],["1990-07-12",0.8787,0.9712,0.8787,0.8787,1519.0],["1990-07-13",0.8787,0.9712,0.8787,0.8787,1013.0],["1990-07-16",0.8787,0.9712,0.8787,0.8787,2025.0],["1990-07-17",0.8787,0.8787,0.8787,0.8787,0.0],["1990-07-18",0.8787,0.9712,0.8787,0.8787,1519.0],["1990-07-19",0.8787,0.9712,0.8325,0.8325,1013.0],["1990-07-20",0.8325,0.8325,0.8325,0.8325,0.0],["1990-07-23",0.8325,0.9712,0.8325,0.8325,5063.0],["1990-07-24",0.8325,0.9712,0.8325,0.8325,1013.0],["1990-07-25",0.8325,0.8325,0.8325,0.8325,0.0],["1990-07-26",0.8325,0.9712,0.8325,0.8325,1013.0],["1990-07-27",0.8325,0.8325,0.8325,0.8325,0.0],["1990-07-30",0.8325,0.8325,0.8325,0.8325,0.0],["1990-07-31",0.848,0.848,0.848,0.848,0.0],["1990-08-01",0.848,0.848,0.848,0.848,0.0],["1990-08-02",0.848,0.9658,0.848,0.848,506.0],["1990-08-03",0.848,0.848,0.848,0.848,0.0],["1990-08-06",0.848,0.848,0.848,0.848,0.0],["1990-08-07",0.848,0.9422,0.8245,0.8245,1519.0],["1990-08-08",0.8245,0.9422,0.8245,0.8245,2531.0],["1990-08-09",0.8245,0.9422,0.8245,0.8245,2531.0],["1990-08-10",0.8245,0.9422,0.8245,0.8245,506.0],["1990-08-13",0.8245,0.8245,0.8245,0.8245,0.0],["1990-08-14",0.8245,0.8245,0.8245,0.8245,0.0],["1990-08-15",0.8245,0.8245,0.8245,0.8245,0.0],["1990-08-16",0.8245,0.8245,0.8245,0.8245,0.0],["1990-08-17",0.8245,0.9422,0.8245,0.8245,3038.0],["1990-08-20",0.8245,0.9422,0.8245,0.8245,1013.0],["1990-08-21",0.8245,0.9422,0.8245,0.8245,2025.0],["1990-08-22",0.8245,0.9422,0.8245,0.8245,202500.0],["1990-08-23",0.8245,0.9422,0.8245,0.8245,1013.0],["1990-08-24",0.8245,0.8245,0.8245,0.8245,0.0],["1990-08-27",0.8245,0.8245,0.8245,0.8245,0.0],["1990-08-28",0.8245,0.8245,0.8245,0.8245,0.0],["1990-08-29",0.8245,0.8245,0.8245,0.8245,0.0],["1990-08-30",0.8245,0.8245,0.8245,0.8245,0.0],["1990-08-31",0.8245,0.8245,0.8245,0.8245,0.0],["1990-09-04",0.8245,0.9422,0.8245,0.8245,1013.0],["1990-09-05",0.8245,0.8245,0.8245,0.8245,0.0],["1990-09-06",0.8245,0.8245,0.8245,0.8245,0.0],["1990-09-07",0.8245,0.9187,0.8245,0.8245,506.0],["1990-09-10",0.8245,0.8245,0.8245,0.8245,0.0],["1990-09-11",0.8245,0.8245,0.8245,0.8245,0.0],["1990-09-12",0.8245,0.9187,0.8245,0.8245,1013.0],["1990-09-13",0.8245,0.9187,0.8245,0.8245,506.0],["1990-09-14",0.8245,0.9187,0.7774,0.7774,5063.0],["1990-09-17",0.7774,0.7774,0.7774,0.7774,0.0],["1990-09-18",0.7774,0.9187,0.7774,0.7774,1013.0],["1990-09-19",0.7774,0.7774,0.7774,0.7774,0.0],["1990-09-20",0.7774,0.7774,0.7774,0.7774,0.0],["1990-09-21",0.7774,0.7774,0.7774,0.7774,0.0],["1990-09-24",0.7774,0.9187,0.7774,0.7774,1013.0],["1990-09-25",0.7774,0.7774,0.7774,0.7774,0.0],["1990-09-26",0.7774,0.7774,0.7774,0.7774,0.0],["1990-09-27",0.7774,0.7774,0.7774,0.7774,0.0],["1990-09-28",0.7774,0.9187,0.7774,0.7774,2531.0],["1990-10-01",0.7774,0.7774,0.7774,0.7774,0.0],["1990-10-02",0.7774,0.9187,0.7774,0.7774,506.0],["1990-10-03",0.7774,0.7774,0.7774,0.7774,0.0],["1990-10-04",0.7774,0.7774,0.7774,0.7774,0.0],["1990-10-05",0.7774,0.7774,0.7774,0.7774,0.0],["1990-10-08",0.7774,0.7774,0.7774,0.7774,0.0],["1990-10-09",0.7774,0.9187,0.7774,0.7774,5569.0],["1990-10-10",0.7774,0.7774,0.7774,0.7774,0.0],["1990-10-11",0.7774,0.7774,0.7774,0.7774,0.0],["1990-10-12",0.7774,0.8716,0.7538,0.7538,7594.0],["1990-10-15",0.7538,0.7538,0.7538,0.7538,0.0],["1990-10-16",0.7538,0.7538,0.636,0.636,8606.0],["1990-10-17",0.636,0.7538,0.636,0.636,5569.0],["1990-10-18",0.636,0.7774,0.636,0.636,5569.0],["1990-10-19",0.636,0.7774,0.636,0.636,11644.0],["1990-10-22",0.636,0.7774,0.636,0.636,1519.0],["1990-10-23",0.636,0.636,0.636,0.636,0.0],["1990-10-24",0.636,0.7774,0.636,0.636,2531.0],["1990-10-25",0.636,0.7774,0.636,0.636,2531.0],["1990-10-26",0.636,0.7774,0.636,0.636,17719.0],["1990-10-29",0.636,0.636,0.636,0.636,0.0],["1990-10-30",0.652,0.652,0.652,0.652,0.0],["1990-10-31",0.652,0.652,0.652,0.652,0.0],["1990-11-01",0.652,0.652,0.652,0.652,0.0],["1990-11-02",0.652,0.652,0.652,0.652,0.0],["1990-11-05",0.652,0.652,0.652,0.652,0.0],["1990-11-06",0.652,0.652,0.652,0.652,0.0],["1990-11-07",0.652,0.652,0.652,0.652,0.0],["1990-11-08",0.652,0.7968,0.652,0.652,506.0],["1990-11-09",0.652,0.652,0.652,0.652,0.0],["1990-11-12",0.652,0.652,0.652,0.652,0.0],["1990-11-13",0.652,0.652,0.652,0.652,0.0],["1990-11-14",0.652,0.652,0.652,0.652,0.0],["1990-11-15",0.652,0.652,0.652,0.652,0.0],["1990-11-16",0.652,0.7968,0.652,0.652,1013.0],["1990-11-19",0.652,0.7968,0.652,0.652,4050.0],["1990-11-20",0.652,0.7968,0.652,0.652,2531.0],["1990-11-21",0.652,0.652,0.652,0.652,0.0],["1990-11-23",0.652,0.7968,0.652,0.652,28350.0],["1990-11-26",0.652,0.652,0.652,0.652,0.0],["1990-11-27",0.652,0.7968,0.652,0.652,0.0],["1990-11-28",0.652,0.7968,0.652,0.652,1013.0],["1990-11-29",0.652,0.7968,0.652,0.652,506.0],["1990-11-30",0.652,0.7968,0.652,0.652,7088.0],["1990-12-03",0.652,0.7968,0.652,0.652,506.0],["1990-12-04",0.652,0.7968,0.652,0.652,506.0],["1990-12-05",0.652,0.7968,0.652,0.652,1519.0],["1990-12-06",0.652,0.652,0.652,0.652,0.0],["1990-12-07",0.652,0.7968,0.652,0.652,7594.0],["1990-12-10",0.652,0.7968,0.652,0.652,5063.0],["1990-12-11",0.652,0.652,0.652,0.652,0.0],["1990-12-12",0.652,0.652,0.652,0.652,0.0],["1990-12-13",0.652,0.652,0.652,0.652,0.0],["1990-12-14",0.652,0.7968,0.652,0.652,3544.0],["1990-12-17",0.652,0.7968,0.652,0.652,23794.0],["1990-12-18",0.652,0.652,0.652,0.652,0.0],["1990-12-19",0.652,0.7244,0.5795,0.5795,1013.0],["1990-12-20",0.5795,0.5795,0.5795,0.5795,0.0],["1990-12-21",0.5795,0.7244,0.5795,0.5795,69356.0],["1990-12-24",0.5795,0.5795,0.5795,0.5795,0.0],["1990-12-26",0.5795,0.5795,0.5795,0.5795,0.0],["1990-12-27",0.5795,0.7244,0.5795,0.5795,9113.0],["1990-12-28",0.5795,0.5795,0.5795,0.5795,0.0],["1990-12-31",0.5795,0.6761,0.5312,0.5312,5063.0],["1991-01-02",0.5312,0.6278,0.4829,0.4829,1013.0],["1991-01-03",0.4829,0.4829,0.4829,0.4829,0.0],["1991-01-04",0.4829,0.6278,0.4829,0.4829,1519.0],["1991-01-07",0.4829,0.6278,0.4829,0.4829,16706.0],["1991-01-08",0.4829,0.4829,0.4829,0.4829,0.0],["1991-01-09",0.4829,0.6278,0.4829,0.4829,10125.0],["1991-01-10",0.4829,0.6037,0.4829,0.4829,5063.0],["1991-01-11",0.4829,0.4829,0.4829,0.4829,0.0],["1991-01-14",0.4829,0.6037,0.4588,0.4588,5063.0],["1991-01-15",0.4588,0.5795,0.4588,0.4588,2025.0],["1991-01-16",0.4588,0.5795,0.4588,0.4588,506.0],["1991-01-17",0.4588,0.4588,0.4588,0.4588,0.0],["1991-01-18",0.4588,0.5795,0.4588,0.4588,1519.0],["1991-01-21",0.4588,0.4588,0.4588,0.4588,0.0],["1991-01-22",0.4588,0.4588,0.4588,0.4588,0.0],["1991-01-23",0.4588,0.5795,0.4588,0.4588,1013.0],["1991-01-24",0.4588,0.5795,0.4588,0.4588,2531.0],["1991-01-25",0.4588,0.4588,0.4588,0.4588,0.0],["1991-01-28",0.4588,0.4588,0.4588,0.4588,0.0],["1991-01-29",0.4588,0.4588,0.4588,0.4588,0.0],["1991-01-30",0.4686,0.4686,0.4686,0.4686,0.0],["1991-01-31",0.4686,0.592,0.4686,0.4686,1013.0],["1991-02-01",0.4686,0.4686,0.4686,0.4686,0.0],["1991-02-04",0.4933,0.6166,0.4933,0.4933,6075.0],["1991-02-05",0.4933,0.4933,0.4933,0.4933,0.0],["1991-02-06",0.518,0.666,0.518,0.518,5569.0],["1991-02-07",0.518,0.518,0.518,0.518,0.0],["1991-02-08",0.5426,0.666,0.5426,0.5426,1519.0],["1991-02-11",0.5426,0.6906,0.5426,0.5426,2025.0],["1991-02-12",0.5426,0.6906,0.5426,0.5426,506.0],["1991-02-13",0.5426,0.6906,0.5426,0.5426,506.0],["1991-02-14",0.5426,0.5426,0.5426,0.5426,0.0],["1991-02-15",0.5426,0.5426,0.5426,0.5426,0.0],["1991-02-19",0.5426,0.5426,0.5426,0.5426,0.0],["1991-02-20",0.5426,0.5426,0.5426,0.5426,0.0],["1991-02-21",0.5426,0.5426,0.5426,0.5426,0.0],["1991-02-22",0.5426,0.5426,0.5426,0.5426,0.0],["1991-02-25",0.5426,0.6906,0.5426,0.5426,506.0],["1991-02-26",0.5426,0.5426,0.5426,0.5426,0.0],["1991-02-27",0.5426,0.5426,0.5426,0.5426,0.0],["1991-02-28",0.5426,0.6906,0.5426,0.5426,2025.0],["1991-03-01",0.5426,0.5426,0.5426,0.5426,0.0],["1991-03-04",0.5426,0.5426,0.5426,0.5426,0.0],["1991-03-05",0.5426,0.6906,0.5426,0.5426,13669.0],["1991-03-06",0.592,0.6906,0.592,0.592,7594.0],["1991-03-07",0.592,0.666,0.592,0.592,5063.0],["1991-03-08",0.592,0.666,0.592,0.592,3544.0],["1991-03-11",0.592,0.592,0.592,0.592,0.0],["1991-03-12",0.592,0.666,0.592,0.592,12656.0],["1991-03-13",0.592,0.592,0.592,0.592,0.0],["1991-03-14",0.592,0.592,0.592,0.592,0.0],["1991-03-15",0.592,0.592,0.592,0.592,0.0],["1991-03-18",0.592,0.592,0.592,0.592,0.0],["1991-03-19",0.592,0.592,0.592,0.592,0.0],["1991-03-20",0.592,0.592,0.592,0.592,0.0],["1991-03-21",0.592,0.666,0.592,0.592,9619.0],["1991-03-22",0.592,0.592,0.592,0.592,0.0],["1991-03-25",0.592,0.666,0.592,0.592,5569.0],["1991-03-26",0.592,0.666,0.592,0.592,7088.0],["1991-03-27",0.592,0.592,0.592,0.592,0.0],["1991-03-28",0.592,0.592,0.592,0.592,0.0],["1991-04-01",0.6043,0.6906,0.6043,0.6043,25313.0],["1991-04-02",0.6043,0.6043,0.6043,0.6043,0.0],["1991-04-03",0.6043,0.6906,0.6043,0.6043,7088.0],["1991-04-04",0.6043,0.6043,0.6043,0.6043,0.0],["1991-04-05",0.6043,0.6906,0.6043,0.6043,2025.0],["1991-04-08",0.6166,0.6906,0.6166,0.6166,2531.0],["1991-04-09",0.6413,0.7646,0.6413,0.6413,1519.0],["1991-04-10",0.6413,0.7646,0.6166,0.6166,1519.0],["1991-04-11",0.6166,0.6166,0.6166,0.6166,0.0],["1991-04-12",0.6166,0.7646,0.6166,0.6166,2025.0],["1991-04-15",0.6166,0.6166,0.6166,0.6166,0.0],["1991-04-16",0.6166,0.74,0.6166,0.6166,5063.0],["1991-04-17",0.6166,0.74,0.6166,0.6166,7088.0],["1991-04-18",0.6166,0.74,0.6166,0.6166,2531.0],["1991-04-19",0.6166,0.6166,0.6166,0.6166,0.0],["1991-04-22",0.6166,0.6166,0.6166,0.6166,0.0],["1991-04-23",0.6166,0.6166,0.6166,0.6166,0.0],["1991-04-24",0.6166,0.7646,0.6166,0.6166,4556.0],["1991-04-25",0.6166,0.74,0.6166,0.6166,10125.0],["1991-04-26",0.6166,0.6166,0.6166,0.6166,0.0],["1991-04-29",0.6166,0.74,0.6166,0.6166,506.0],["1991-04-30",0.6267,0.752,0.6267,0.6267,12656.0],["1991-05-01",0.6267,0.752,0.6267,0.6267,5063.0],["1991-05-02",0.6267,0.752,0.6267,0.6267,3544.0],["1991-05-03",0.6267,0.6267,0.6267,0.6267,0.0],["1991-05-06",0.6517,0.7771,0.6517,0.6517,5063.0],["1991-05-07",0.6517,0.8021,0.6517,0.6517,2531.0],["1991-05-08",0.6517,0.6517,0.6517,0.6517,0.0],["1991-05-09",0.6517,0.6517,0.6517,0.6517,0.0],["1991-05-10",0.6517,0.6517,0.6517,0.6517,0.0],["1991-05-13",0.6517,0.6517,0.6517,0.6517,0.0],["1991-05-14",0.6517,0.6517,0.6517,0.6517,0.0],["1991-05-15",0.6768,0.8021,0.6768,0.6768,3038.0],["1991-05-16",0.6768,0.6768,0.6768,0.6768,0.0],["1991-05-17",0.6768,0.6768,0.6768,0.6768,0.0],["1991-05-20",0.6768,0.6768,0.6768,0.6768,0.0],["1991-05-21",0.6768,0.6768,0.6768,0.6768,0.0],["1991-05-22",0.6768,0.6768,0.6768,0.6768,0.0],["1991-05-23",0.6768,0.8021,0.6768,0.6768,1013.0],["1991-05-24",0.6768,0.6768,0.6768,0.6768,0.0],["1991-05-28",0.6768,0.8021,0.6768,0.6768,6581.0],["1991-05-29",0.6768,0.8021,0.6768,0.6768,2531.0],["1991-05-30",0.6768,0.8021,0.6768,0.6768,5063.0],["1991-05-31",0.6768,0.8021,0.6768,0.6768,1519.0],["1991-06-03",0.6768,0.8021,0.6768,0.6768,1013.0],["1991-06-04",0.6768,0.6768,0.6768,0.6768,0.0],["1991-06-05",0.6768,0.6768,0.6768,0.6768,0.0],["1991-06-06",0.6768,0.6768,0.6768,0.6768,0.0],["1991-06-07",0.6768,0.6768,0.6768,0.6768,0.0],["1991-06-10",0.6768,0.8021,0.6768,0.6768,10125.0],["1991-06-11",0.6768,0.6768,0.6768,0.6768,0.0],["1991-06-12",0.6768,0.8021,0.6768,0.6768,2531.0],["1991-06-13",0.6768,0.8021,0.6768,0.6768,5569.0],["1991-06-14",0.6768,0.6768,0.6768,0.6768,0.0],["1991-06-17",0.6768,0.8021,0.6768,0.6768,1013.0],["1991-06-18",0.6768,0.6768,0.6768,0.6768,0.0],["1991-06-19",0.6768,0.6768,0.6768,0.6768,0.0],["1991-06-20",0.6768,0.6768,0.6768,0.6768,0.0],["1991-06-21",0.6768,0.6768,0.6768,0.6768,0.0],["1991-06-24",0.6768,0.6768,0.6768,0.6768,0.0],["1991-06-25",0.6768,0.6768,0.6768,0.6768,0.0],["1991-06-26",0.6768,0.6768,0.6768,0.6768,0.0],["1991-06-27",0.6768,0.6768,0.6768,0.6768,0.0],["1991-06-28",0.6768,0.6768,0.6768,0.6768,0.0],["1991-07-01",0.6768,0.6768,0.6768,0.6768,0.0],["1991-07-02",0.6768,0.6768,0.6768,0.6768,0.0],["1991-07-03",0.6768,0.6768,0.6768,0.6768,0.0],["1991-07-05",0.6768,0.8021,0.6768,0.6768,1519.0],["1991-07-08",0.6768,0.6768,0.6768,0.6768,0.0],["1991-07-09",0.6768,0.8021,0.6768,0.6768,3544.0],["1991-07-10",0.6768,0.6768,0.6768,0.6768,0.0],["1991-07-11",0.6768,0.6768,0.6768,0.6768,0.0],["1991-07-12",0.6768,0.6768,0.6768,0.6768,0.0],["1991-07-15",0.6768,0.6768,0.6768,0.6768,0.0],["1991-07-16",0.6768,0.6768,0.6768,0.6768,0.0],["1991-07-17",0.6768,0.6768,0.6768,0.6768,0.0],["1991-07-18",0.6768,0.6768,0.6768,0.6768,0.0],["1991-07-19",0.6768,0.6768,0.6768,0.6768,0.0],["1991-07-22",0.6768,0.6768,0.6768,0.6768,0.0],["1991-07-23",0.6768,0.6768,0.6768,0.6768,0.0],["1991-07-24",0.6768,0.6768,0.6768,0.6768,0.0],["1991-07-25",0.6768,0.6768,0.6768,0.6768,0.0],["1991-07-26",0.6768,0.752,0.6016,0.6016,5569.0],["1991-07-29",0.6016,0.752,0.6016,0.6016,3038.0],["1991-07-30",0.6118,0.6118,0.6118,0.6118,0.0],["1991-07-31",0.6118,0.6118,0.6118,0.6118,0.0],["1991-08-01",0.6118,0.6118,0.6118,0.6118,0.0],["1991-08-02",0.6118,0.6118,0.6118,0.6118,0.0],["1991-08-05",0.6118,0.6118,0.6118,0.6118,0.0],["1991-08-06",0.6118,0.6118,0.6118,0.6118,0.0],["1991-08-07",0.6118,0.6118,0.6118,0.6118,0.0],["1991-08-08",0.6118,0.6118,0.6118,0.6118,0.0],["1991-08-09",0.6118,0.6118,0.6118,0.6118,0.0],["1991-08-12",0.6118,0.7138,0.5608,0.5608,10125.0],["1991-08-13",0.5608,0.5608,0.5608,0.5608,0.0],["1991-08-14",0.5608,0.5608,0.5608,0.5608,0.0],["1991-08-15",0.5608,0.5608,0.5608,0.5608,0.0],["1991-08-16",0.5608,0.7138,0.5608,0.5608,3544.0],["1991-08-19",0.5608,0.5608,0.5608,0.5608,0.0],["1991-08-20",0.5608,0.5608,0.5608,0.5608,0.0],["1991-08-21",0.5608,0.5608,0.5608,0.5608,0.0],["1991-08-22",0.5608,0.5608,0.5608,0.5608,0.0],["1991-08-23",0.5608,0.6628,0.5353,0.5353,20250.0],["1991-08-26",0.5608,0.6628,0.5608,0.5608,10125.0],["1991-08-27",0.5608,0.6628,0.5608,0.5608,1013.0],["1991-08-28",0.5608,0.5608,0.5608,0.5608,0.0],["1991-08-29",0.5608,0.5608,0.5608,0.5608,0.0],["1991-08-30",0.5608,0.6628,0.5608,0.5608,6075.0],["1991-09-03",0.5608,0.5608,0.5608,0.5608,0.0],["1991-09-04",0.5608,0.7138,0.5608,0.5608,13163.0],["1991-09-05",0.5608,0.7138,0.5608,0.5608,2531.0],["1991-09-06",0.5608,0.5608,0.5608,0.5608,0.0],["1991-09-09",0.5608,0.5608,0.5608,0.5608,0.0],["1991-09-10",0.5608,0.5608,0.5608,0.5608,0.0],["1991-09-11",0.5608,0.5608,0.5608,0.5608,0.0],["1991-09-12",0.5608,0.5608,0.5608,0.5608,0.0],["1991-09-13",0.5608,0.5608,0.5608,0.5608,0.0],["1991-09-16",0.5608,0.7138,0.5608,0.5608,10125.0],["1991-09-17",0.5608,0.5608,0.5608,0.5608,0.0],["1991-09-18",0.5608,0.7138,0.5608,0.5608,1013.0],["1991-09-19",0.5608,0.5608,0.5608,0.5608,0.0],["1991-09-20",0.5608,0.7138,0.5608,0.5608,5063.0],["1991-09-23",0.5608,0.5608,0.5608,0.5608,0.0],["1991-09-24",0.5608,0.5608,0.5608,0.5608,0.0],["1991-09-25",0.5608,0.7138,0.5608,0.5608,6075.0],["1991-09-26",0.5608,0.5608,0.5608,0.5608,0.0],["1991-09-27",0.5608,0.5608,0.5608,0.5608,0.0],["1991-09-30",0.5608,0.5608,0.5608,0.5608,0.0],["1991-10-01",0.5608,0.5608,0.5608,0.5608,0.0],["1991-10-02",0.5608,0.5608,0.5608,0.5608,0.0],["1991-10-03",0.5608,0.7138,0.5608,0.5608,506.0],["1991-10-04",0.5608,0.5608,0.5608,0.5608,0.0],["1991-10-07",0.5608,0.7138,0.5608,0.5608,2025.0],["1991-10-08",0.5608,0.7138,0.5608,0.5608,3544.0],["1991-10-09",0.5608,0.5608,0.5608,0.5608,0.0],["1991-10-10",0.5608,0.7138,0.5608,0.5608,506.0],["1991-10-11",0.5608,0.5608,0.5608,0.5608,0.0],["1991-10-14",0.5608,0.5608,0.5608,0.5608,0.0],["1991-10-15",0.5608,0.7138,0.5608,0.5608,1519.0],["1991-10-16",0.5608,0.7138,0.5608,0.5608,1519.0],["1991-10-17",0.5608,0.5608,0.5608,0.5608,0.0],["1991-10-18",0.5608,0.5608,0.5608,0.5608,0.0],["1991-10-21",0.5608,0.5608,0.5608,0.5608,0.0],["1991-10-22",0.5608,0.7138,0.5608,0.5608,7594.0],["1991-10-23",0.5608,0.5608,0.5608,0.5608,0.0],["1991-10-24",0.5608,0.7138,0.5608,0.5608,10125.0],["1991-10-25",0.5608,0.7138,0.5608,0.5608,5063.0],["1991-10-28",0.5608,0.5608,0.5608,0.5608,0.0],["1991-10-29",0.5608,0.7138,0.5608,0.5608,506.0],["1991-10-30",0.5712,0.5712,0.5712,0.5712,0.0],["1991-10-31",0.5712,0.727,0.5712,0.5712,506.0],["1991-11-01",0.5712,0.5712,0.5712,0.5712,0.0],["1991-11-04",0.5712,0.727,0.5712,0.5712,1013.0],["1991-11-05",0.5712,0.727,0.5712,0.5712,1013.0],["1991-11-06",0.5712,0.727,0.5712,0.5712,4556.0],["1991-11-07",0.5972,0.727,0.5972,0.5972,29363.0],["1991-11-08",0.5972,0.5972,0.5972,0.5972,0.0],["1991-11-11",0.5972,0.5972,0.5972,0.5972,0.0],["1991-11-12",0.5972,0.5972,0.5972,0.5972,0.0],["1991-11-13",0.5972,0.727,0.5712,0.5712,3038.0],["1991-11-14",0.5712,0.5712,0.5712,0.5712,0.0],["1991-11-15",0.5972,0.727,0.5972,0.5972,506.0],["1991-11-18",0.5972,0.727,0.5972,0.5972,3544.0],["1991-11-19",0.5972,0.727,0.5972,0.5972,19238.0],["1991-11-20",0.5972,0.727,0.5972,0.5972,6075.0],["1991-11-21",0.5972,0.727,0.5972,0.5972,5063.0],["1991-11-22",0.5972,0.5972,0.5972,0.5972,0.0],["1991-11-25",0.5972,0.5972,0.5972,0.5972,0.0],["1991-11-26",0.5972,0.7529,0.5972,0.5972,6075.0],["1991-11-27",0.5972,0.5972,0.5972,0.5972,0.0],["1991-11-29",0.5972,0.7529,0.5972,0.5972,10631.0],["1991-12-02",0.5972,0.7529,0.5972,0.5972,7594.0],["1991-12-03",0.5972,0.7529,0.5972,0.5972,506.0],["1991-12-04",0.5972,0.7529,0.5972,0.5972,506.0],["1991-12-05",0.5972,0.5972,0.5972,0.5972,0.0],["1991-12-06",0.5972,0.5972,0.5972,0.5972,0.0],["1991-12-09",0.5972,0.7529,0.5972,0.5972,5063.0],["1991-12-10",0.5972,0.7529,0.5972,0.5972,8606.0],["1991-12-11",0.5972,0.5972,0.5972,0.5972,0.0],["1991-12-12",0.5972,0.5972,0.5972,0.5972,0.0],["1991-12-13",0.5972,0.7529,0.5972,0.5972,5063.0],["1991-12-16",0.5972,0.5972,0.5972,0.5972,0.0],["1991-12-17",0.5972,0.5972,0.5972,0.5972,0.0],["1991-12-18",0.5972,0.5972,0.5972,0.5972,0.0],["1991-12-19",0.5972,0.5972,0.5972,0.5972,0.0],["1991-12-20",0.6231,0.7659,0.6231,0.6231,2531.0],["1991-12-23",0.6231,0.7659,0.6231,0.6231,17719.0],["1991-12-24",0.6231,0.7659,0.6231,0.6231,14175.0],["1991-12-26",0.6231,0.7659,0.6231,0.6231,6581.0],["1991-12-27",0.6231,0.6231,0.6231,0.6231,0.0],["1991-12-30",0.6231,0.7659,0.6101,0.6101,11644.0],["1991-12-31",0.6101,0.6101,0.6101,0.6101,0.0],["1992-01-02",0.6101,0.6101,0.6101,0.6101,0.0],["1992-01-03",0.6101,0.6101,0.6101,0.6101,0.0],["1992-01-06",0.6101,0.6101,0.6101,0.6101,0.0],["1992-01-07",0.6101,0.6101,0.6101,0.6101,0.0],["1992-01-08",0.6101,0.6101,0.6101,0.6101,0.0],["1992-01-09",0.6101,0.6101,0.6101,0.6101,0.0],["1992-01-10",0.6101,0.6101,0.6101,0.6101,0.0],["1992-01-13",0.6101,0.6101,0.6101,0.6101,0.0],["1992-01-14",0.6231,0.7659,0.6231,0.6231,5063.0],["1992-01-15",0.6231,0.7659,0.6231,0.6231,5063.0],["1992-01-16",0.6231,0.7659,0.6231,0.6231,1519.0],["1992-01-17",0.6231,0.6231,0.6231,0.6231,0.0],["1992-01-20",0.6231,0.6231,0.6231,0.6231,0.0],["1992-01-21",0.6231,0.6231,0.6231,0.6231,0.0],["1992-01-22",0.6231,0.6231,0.6231,0.6231,0.0],["1992-01-23",0.6231,0.7529,0.6231,0.6231,506.0],["1992-01-24",0.6231,0.7529,0.6231,0.6231,75938.0],["1992-01-27",0.6231,0.7529,0.6231,0.6231,4050.0],["1992-01-28",0.6231,0.7529,0.6231,0.6231,20250.0],["1992-01-29",0.6231,0.6231,0.6231,0.6231,0.0],["1992-01-30",0.6231,0.7529,0.6231,0.6231,25313.0],["1992-01-31",0.6231,0.7529,0.6231,0.6231,5063.0],["1992-02-03",0.6231,0.6231,0.6231,0.6231,0.0],["1992-02-04",0.6231,0.6231,0.6231,0.6231,0.0],["1992-02-05",0.6231,0.6231,0.6231,0.6231,0.0],["1992-02-06",0.6231,0.6231,0.6231,0.6231,0.0],["1992-02-07",0.6231,0.6231,0.6231,0.6231,0.0],["1992-02-10",0.6231,0.6231,0.6231,0.6231,0.0],["1992-02-11",0.6231,0.6231,0.6231,0.6231,0.0],["1992-02-12",0.6231,0.701,0.6231,0.6231,46575.0],["1992-02-13",0.6231,0.6231,0.6231,0.6231,0.0],["1992-02-14",0.6231,0.701,0.6231,0.6231,0.0],["1992-02-18",0.6231,0.701,0.6231,0.6231,506.0],["1992-02-19",0.6231,0.701,0.6231,0.6231,10125.0],["1992-02-20",0.6231,0.701,0.6231,0.6231,45563.0],["1992-02-21",0.6231,0.6231,0.6231,0.6231,0.0],["1992-02-24",0.6231,0.6231,0.6231,0.6231,0.0],["1992-02-25",0.6231,0.6231,0.6231,0.6231,0.0],["1992-02-26",0.6231,0.701,0.6231,0.6231,1013.0],["1992-02-27",0.6231,0.701,0.6231,0.6231,1013.0],["1992-02-28",0.6231,0.6231,0.6231,0.6231,0.0],["1992-03-02",0.6231,0.701,0.6231,0.6231,6075.0],["1992-03-03",0.6231,0.6231,0.6231,0.6231,0.0],["1992-03-04",0.6231,0.701,0.6231,0.6231,0.0],["1992-03-05",0.6231,0.6231,0.6231,0.6231,0.0],["1992-03-06",0.6231,0.701,0.6231,0.6231,1013.0],["1992-03-09",0.6231,0.701,0.6231,0.6231,506.0],["1992-03-10",0.6231,0.701,0.6231,0.6231,1013.0],["1992-03-11",0.6231,0.701,0.6231,0.6231,25313.0],["1992-03-12",0.6231,0.6231,0.6231,0.6231,0.0],["1992-03-13",0.6231,0.701,0.6231,0.6231,6581.0],["1992-03-16",0.6231,0.6751,0.6231,0.6231,14681.0],["1992-03-17",0.6231,0.6231,0.6231,0.6231,0.0],["1992-03-18",0.6231,0.6751,0.6231,0.6231,6075.0],["1992-03-19",0.6231,0.6751,0.6231,0.6231,12656.0],["1992-03-20",0.6231,0.6231,0.6231,0.6231,0.0],["1992-03-23",0.6231,0.6231,0.6231,0.6231,0.0],["1992-03-24",0.6231,0.6231,0.6231,0.6231,0.0],["1992-03-25",0.6231,0.6231,0.6231,0.6231,0.0],["1992-03-26",0.6231,0.6231,0.6231,0.6231,0.0],["1992-03-27",0.6601,0.7393,0.6601,0.6601,12656.0],["1992-03-30",0.6601,0.6601,0.6601,0.6601,0.0],["1992-03-31",0.6601,0.7393,0.6601,0.6601,2531.0],["1992-04-01",0.6601,0.6601,0.6601,0.6601,0.0],["1992-04-02",0.6865,0.7921,0.6865,0.6865,5063.0],["1992-04-03",0.6865,0.7921,0.6865,0.6865,9113.0],["1992-04-06",0.6865,0.6865,0.6865,0.6865,0.0],["1992-04-07",0.6865,0.6865,0.6865,0.6865,0.0],["1992-04-08",0.6865,0.6865,0.6865,0.6865,0.0],["1992-04-09",0.7129,0.8185,0.7129,0.7129,2025.0],["1992-04-10",0.7129,0.7129,0.7129,0.7129,0.0],["1992-04-13",0.7129,0.8185,0.7129,0.7129,12656.0],["1992-04-14",0.7657,0.8449,0.7657,0.7657,2025.0],["1992-04-15",0.7657,0.7657,0.7657,0.7657,0.0],["1992-04-16",0.8713,1.0033,0.8713,0.8713,20250.0],["1992-04-20",0.8713,0.8713,0.8713,0.8713,0.0],["1992-04-21",0.8713,0.8713,0.8713,0.8713,0.0],["1992-04-22",0.9505,1.0826,0.9505,0.9505,5063.0],["1992-04-23",0.9505,1.0561,0.8977,0.8977,5569.0],["1992-04-24",0.8977,1.0033,0.8713,0.8713,2531.0],["1992-04-27",0.8713,0.8713,0.8713,0.8713,0.0],["1992-04-28",0.8713,0.8713,0.8713,0.8713,0.0],["1992-04-29",0.8713,0.8713,0.8713,0.8713,0.0],["1992-04-30",0.8713,0.9769,0.8449,0.8449,12656.0],["1992-05-01",0.8449,0.9769,0.8449,0.8449,1013.0],["1992-05-04",0.8449,0.8449,0.8449,0.8449,0.0],["1992-05-05",0.8449,0.8449,0.8449,0.8449,0.0],["1992-05-06",0.8449,0.8449,0.8449,0.8449,0.0],["1992-05-07",0.8449,0.8449,0.8449,0.8449,0.0],["1992-05-08",0.8449,0.8449,0.8449,0.8449,0.0],["1992-05-11",0.8449,0.9769,0.8449,0.8449,506.0],["1992-05-12",0.8449,0.8449,0.8449,0.8449,0.0],["1992-05-13",0.8449,0.8449,0.8449,0.8449,0.0],["1992-05-14",0.8449,0.8449,0.8449,0.8449,0.0],["1992-05-15",0.8449,0.8449,0.8449,0.8449,0.0],["1992-05-18",0.8449,0.8449,0.8449,0.8449,0.0],["1992-05-19",0.8449,0.8449,0.8449,0.8449,0.0],["1992-05-20",0.8449,0.8449,0.8449,0.8449,0.0],["1992-05-21",0.8713,0.9505,0.8713,0.8713,3038.0],["1992-05-22",0.8713,0.8713,0.8713,0.8713,0.0],["1992-05-26",0.8713,0.9505,0.8449,0.8449,506.0],["1992-05-27",0.8449,0.8449,0.8449,0.8449,0.0],["1992-05-28",0.8449,0.9505,0.8185,0.8185,18225.0],["1992-05-29",0.8185,0.9505,0.8185,0.8185,1519.0],["1992-06-01",0.8185,0.8185,0.8185,0.8185,0.0],["1992-06-02",0.8185,0.8185,0.8185,0.8185,0.0],["1992-06-03",0.8185,0.9505,0.8185,0.8185,6075.0],["1992-06-04",0.8185,0.8185,0.8185,0.8185,0.0],["1992-06-05",0.8185,0.8185,0.8185,0.8185,0.0],["1992-06-08",0.8185,0.8185,0.8185,0.8185,0.0],["1992-06-09",0.8185,0.8185,0.8185,0.8185,0.0],["1992-06-10",0.8185,0.8185,0.8185,0.8185,0.0],["1992-06-11",0.8185,0.9241,0.8185,0.8185,1013.0],["1992-06-12",0.8185,0.8185,0.8185,0.8185,0.0],["1992-06-15",0.8185,0.8185,0.8185,0.8185,0.0],["1992-06-16",0.8185,0.8185,0.8185,0.8185,0.0],["1992-06-17",0.8185,0.8185,0.8185,0.8185,0.0],["1992-06-18",0.8185,0.8185,0.8185,0.8185,0.0],["1992-06-19",0.8449,0.8449,0.8449,0.8449,3544.0],["1992-06-22",0.8449,0.8449,0.8449,0.8449,0.0],["1992-06-23",0.9505,0.9505,0.8845,0.8845,6075.0],["1992-06-24",0.8845,0.8845,0.8845,0.8845,0.0],["1992-06-25",0.9505,0.9505,0.9505,0.9505,506.0],["1992-06-26",0.9612,0.9612,0.9612,0.9612,0.0],["1992-06-29",0.9612,0.9612,0.9612,0.9612,506.0],["1992-06-30",0.9612,0.9612,0.9612,0.9612,0.0],["1992-07-01",0.9612,0.9612,0.9612,0.9612,0.0],["1992-07-02",0.9612,0.9612,0.9612,0.9612,0.0],["1992-07-06",0.9612,0.9612,0.9612,0.9612,0.0],["1992-07-07",0.9612,0.9612,0.9612,0.9612,0.0],["1992-07-08",0.8544,0.9078,0.8544,0.9078,7088.0],["1992-07-09",0.9078,0.9078,0.9078,0.9078,0.0],["1992-07-10",0.9746,0.9746,0.9746,0.9746,506.0],["1992-07-13",0.9078,0.9078,0.9078,0.9078,6075.0],["1992-07-14",0.9078,0.9078,0.9078,0.9078,0.0],["1992-07-15",0.8678,0.8678,0.8678,0.8678,4556.0],["1992-07-16",0.9612,0.9612,0.8678,0.8678,5569.0],["1992-07-17",0.8678,0.8678,0.8678,0.8678,0.0],["1992-07-20",0.8678,0.8678,0.8678,0.8678,0.0],["1992-07-21",0.8678,0.8678,0.8678,0.8678,0.0],["1992-07-22",0.8678,0.8678,0.8678,0.8678,0.0],["1992-07-23",0.8678,0.8678,0.8678,0.8678,0.0],["1992-07-24",0.8678,0.8678,0.8678,0.8678,0.0],["1992-07-27",0.8678,0.8678,0.8678,0.8678,0.0],["1992-07-28",0.8678,0.8678,0.8678,0.8678,0.0],["1992-07-29",0.8678,0.8678,0.8678,0.8678,0.0],["1992-07-30",0.9078,0.9078,0.9078,0.9078,7594.0],["1992-07-31",0.9078,0.9078,0.9078,0.9078,0.0],["1992-08-03",0.9078,0.9078,0.9078,0.9078,0.0],["1992-08-04",0.9078,0.9078,0.9078,0.9078,0.0],["1992-08-05",0.9078,0.9078,0.9078,0.9078,0.0],["1992-08-06",0.9078,0.9078,0.9078,0.9078,0.0],["1992-08-07",0.9078,0.9078,0.9078,0.9078,0.0],["1992-08-10",0.9078,0.9078,0.9078,0.9078,0.0],["1992-08-11",0.9078,0.9078,0.9078,0.9078,0.0],["1992-08-12",0.9612,0.9612,0.9612,0.9612,506.0],["1992-08-13",0.9612,0.9612,0.9612,0.9612,0.0],["1992-08-14",0.8544,0.8544,0.8544,0.8544,3544.0],["1992-08-17",0.8544,0.8544,0.8544,0.8544,0.0],["1992-08-18",0.9345,0.9345,0.8811,0.8811,3038.0],["1992-08-19",0.8811,0.8811,0.8811,0.8811,0.0],["1992-08-20",0.9078,0.9078,0.9078,0.9078,5063.0],["1992-08-21",0.9078,0.9078,0.9078,0.9078,0.0],["1992-08-24",0.9078,0.9078,0.9078,0.9078,0.0],["1992-08-25",0.8544,0.9212,0.8544,0.8811,44550.0],["1992-08-26",0.8544,0.8544,0.8544,0.8544,506.0],["1992-08-27",0.8544,0.8945,0.8544,0.8945,12656.0],["1992-08-28",0.8811,0.8811,0.8544,0.8544,8100.0],["1992-08-31",0.8544,0.8544,0.8544,0.8544,0.0],["1992-09-01",0.8544,0.8544,0.8544,0.8544,0.0],["1992-09-02",0.8544,0.8544,0.8544,0.8544,0.0],["1992-09-03",0.8945,0.9345,0.8945,0.9345,4556.0],["1992-09-04",0.9345,0.9345,0.9345,0.9345,0.0],["1992-09-08",0.9345,0.9345,0.9345,0.9345,1519.0],["1992-09-09",0.9345,0.9345,0.9345,0.9345,506.0],["1992-09-10",0.8544,0.8544,0.8544,0.8544,506.0],["1992-09-11",0.8544,0.8544,0.8544,0.8544,0.0],["1992-09-14",0.8544,0.8544,0.8544,0.8544,1013.0],["1992-09-15",0.8544,0.8544,0.8544,0.8544,506.0],["1992-09-16",0.8544,0.8544,0.8544,0.8544,0.0],["1992-09-17",0.8544,0.8544,0.8544,0.8544,0.0],["1992-09-18",0.8544,0.8544,0.8544,0.8544,0.0],["1992-09-21",0.8544,0.8544,0.8544,0.8544,7088.0],["1992-09-22",0.8678,0.8744,0.8678,0.8744,4050.0],["1992-09-23",0.9345,0.9345,0.9345,0.9345,1519.0],["1992-09-24",0.9345,0.9345,0.9345,0.9345,0.0],["1992-09-25",0.9345,0.9345,0.9345,0.9345,0.0],["1992-09-28",0.9453,0.9453,0.9453,0.9453,0.0],["1992-09-29",0.8643,0.8643,0.8643,0.8643,1013.0],["1992-09-30",0.8643,0.8643,0.8643,0.8643,0.0],["1992-10-01",0.8643,0.8643,0.8643,0.8643,0.0],["1992-10-02",0.8643,0.8643,0.8643,0.8643,0.0],["1992-10-05",0.8913,0.8913,0.8913,0.8913,2531.0],["1992-10-06",0.9048,0.9048,0.9048,0.9048,5063.0],["1992-10-07",0.9048,0.9048,0.9048,0.9048,0.0],["1992-10-08",0.9048,0.9048,0.9048,0.9048,0.0],["1992-10-09",0.9048,0.9048,0.9048,0.9048,0.0],["1992-10-12",0.9048,0.9048,0.9048,0.9048,0.0],["1992-10-13",0.9048,0.9048,0.9048,0.9048,0.0],["1992-10-14",0.9048,0.9048,0.9048,0.9048,0.0],["1992-10-15",0.9048,0.9048,0.9048,0.9048,0.0],["1992-10-16",0.9453,0.9453,0.9453,0.9453,2531.0],["1992-10-19",0.9453,0.9453,0.9453,0.9453,0.0],["1992-10-20",0.9453,0.9453,0.9453,0.9453,0.0],["1992-10-21",0.9453,0.9453,0.9453,0.9453,0.0],["1992-10-22",0.9453,0.9453,0.9453,0.9453,0.0],["1992-10-23",0.9453,0.9453,0.9453,0.9453,0.0],["1992-10-26",0.9588,0.9588,0.9588,0.9588,1013.0],["1992-10-27",0.8913,0.8913,0.8913,0.8913,7594.0],["1992-10-28",0.8913,0.8913,0.8913,0.8913,0.0],["1992-10-29",0.8913,0.8913,0.8913,0.8913,0.0],["1992-10-30",0.8913,0.8913,0.8913,0.8913,0.0],["1992-11-02",0.8913,0.8913,0.8913,0.8913,0.0],["1992-11-03",0.8913,0.8913,0.8913,0.8913,0.0],["1992-11-04",0.8913,0.8913,0.8913,0.8913,0.0],["1992-11-05",0.8913,0.8913,0.8913,0.8913,0.0],["1992-11-06",0.8913,0.8913,0.8913,0.8913,0.0],["1992-11-09",0.8913,0.8913,0.8913,0.8913,0.0],["1992-11-10",0.8913,0.8913,0.8913,0.8913,0.0],["1992-11-11",0.8913,0.9723,0.8913,0.9723,8100.0],["1992-11-12",0.9723,0.9723,0.9723,0.9723,0.0],["1992-11-13",0.9723,0.9723,0.9723,0.9723,0.0],["1992-11-16",0.9723,0.9723,0.9723,0.9723,0.0],["1992-11-17",0.9723,0.9723,0.9723,0.9723,0.0],["1992-11-18",0.9453,0.9453,0.9453,0.9453,1013.0],["1992-11-19",0.9993,0.9993,0.8913,0.9453,19744.0],["1992-11-20",0.9453,0.9453,0.9453,0.9453,0.0],["1992-11-23",0.9453,0.9453,0.9453,0.9453,0.0],["1992-11-24",0.9453,0.9453,0.9453,0.9453,0.0],["1992-11-25",0.9453,0.9453,0.9453,0.9453,0.0],["1992-11-27",0.9453,0.9993,0.9453,0.9993,5063.0],["1992-11-30",0.9723,0.9723,0.8913,0.9183,30881.0],["1992-12-01",0.9183,0.9183,0.8913,0.8913,10125.0],["1992-12-02",0.9993,0.9993,0.8913,0.8913,10125.0],["1992-12-03",0.8913,0.8913,0.8913,0.8913,0.0],["1992-12-04",0.8913,0.8913,0.8913,0.8913,0.0],["1992-12-07",0.8913,0.9183,0.8913,0.9183,11138.0],["1992-12-08",0.9183,0.9183,0.9183,0.9183,0.0],["1992-12-09",0.9183,0.9183,0.9183,0.9183,0.0],["1992-12-10",0.9993,0.9993,0.8913,0.9183,12150.0],["1992-12-11",0.9993,0.9993,0.9993,0.9993,506.0],["1992-12-14",0.9183,0.9183,0.9183,0.9183,10631.0],["1992-12-15",1.0804,1.0804,1.0804,1.0804,1013.0],["1992-12-16",0.9723,0.9723,0.9723,0.9723,18731.0],["1992-12-17",0.9723,0.9723,0.9723,0.9723,0.0],["1992-12-18",0.9723,0.9723,0.9723,0.9723,0.0],["1992-12-21",0.9453,0.9453,0.9453,0.9453,5063.0],["1992-12-22",0.9723,0.9858,0.9453,0.9453,66825.0],["1992-12-23",0.9453,0.9453,0.9453,0.9453,1013.0],["1992-12-24",0.9453,0.9453,0.9453,0.9453,0.0],["1992-12-28",0.9562,0.9562,0.9562,0.9562,0.0],["1992-12-29",0.9562,0.9562,0.9562,0.9562,0.0],["1992-12-30",0.9562,0.9562,0.9562,0.9562,0.0],["1992-12-31",0.9562,0.9562,0.9562,0.9562,2025.0],["1993-01-04",0.9562,0.9562,0.9562,0.9562,0.0],["1993-01-05",0.9562,0.9562,0.9562,0.9562,0.0],["1993-01-06",0.9289,0.9289,0.9289,0.9289,5063.0],["1993-01-07",0.9289,0.9289,0.9289,0.9289,0.0],["1993-01-08",0.9289,0.9289,0.9289,0.9289,0.0],["1993-01-11",1.0109,1.0109,1.0109,1.0109,2531.0],["1993-01-12",1.0109,1.0109,1.0109,1.0109,2531.0],["1993-01-13",1.0109,1.0109,1.0109,1.0109,0.0],["1993-01-14",1.0109,1.0109,1.0109,1.0109,0.0],["1993-01-15",0.9562,0.9562,0.9562,0.9562,2531.0],["1993-01-18",0.9016,0.9562,0.9016,0.9562,4556.0],["1993-01-19",0.9562,0.9562,0.9562,0.9562,0.0],["1993-01-20",0.9836,0.9836,0.9836,0.9836,1519.0],["1993-01-21",0.9836,0.9836,0.9836,0.9836,0.0],["1993-01-22",0.9836,0.9836,0.9836,0.9836,0.0],["1993-01-25",0.9016,0.9016,0.9016,0.9016,506.0],["1993-01-26",0.9221,0.9221,0.9221,0.9221,8606.0],["1993-01-27",0.9836,0.9836,0.9836,0.9836,2025.0],["1993-01-28",0.9836,0.9836,0.9836,0.9836,0.0],["1993-01-29",0.9836,0.9836,0.9836,0.9836,0.0],["1993-02-01",0.9836,0.9836,0.9836,0.9836,0.0],["1993-02-02",0.9836,0.9836,0.9836,0.9836,0.0],["1993-02-03",0.9836,0.9836,0.9836,0.9836,0.0],["1993-02-04",0.9016,0.9016,0.9016,0.9016,12656.0],["1993-02-05",0.9016,0.9016,0.9016,0.9016,0.0],["1993-02-08",0.8743,0.8743,0.8743,0.8743,5063.0],["1993-02-09",0.9289,0.9289,0.9289,0.9289,2025.0],["1993-02-10",0.9289,0.9289,0.9289,0.9289,9113.0],["1993-02-11",0.9289,0.9289,0.9289,0.9289,0.0],["1993-02-12",0.9289,0.9289,0.9289,0.9289,0.0],["1993-02-16",0.8743,0.8743,0.8743,0.8743,4556.0],["1993-02-17",0.8743,0.8743,0.8743,0.8743,0.0],["1993-02-18",0.9153,0.9562,0.9153,0.9562,8100.0],["1993-02-19",0.9699,0.9699,0.9699,0.9699,1013.0],["1993-02-22",0.9699,0.9699,0.9699,0.9699,0.0],["1993-02-23",0.9699,0.9699,0.9699,0.9699,0.0],["1993-02-24",0.9699,0.9699,0.9699,0.9699,0.0],["1993-02-25",0.9562,0.9562,0.9016,0.9016,10125.0],["1993-02-26",0.9562,0.9562,0.9562,0.9562,2531.0],["1993-03-01",0.9562,0.9562,0.9562,0.9562,0.0],["1993-03-02",0.9289,0.9562,0.9289,0.9562,4050.0],["1993-03-03",0.9562,0.9562,0.9562,0.9562,0.0],["1993-03-04",0.9153,0.9562,0.9153,0.9562,7594.0],["1993-03-05",0.9562,0.9562,0.9562,0.9562,0.0],["1993-03-08",0.9562,0.9562,0.9562,0.9562,10125.0],["1993-03-09",0.9426,0.9836,0.9426,0.9836,83025.0],["1993-03-10",0.9562,0.9562,0.9426,0.9426,22781.0],["1993-03-11",0.9562,0.9562,0.9562,0.9562,5063.0],["1993-03-12",0.9699,0.9699,0.9699,0.9699,2531.0],["1993-03-15",0.9699,0.9699,0.9699,0.9699,0.0],["1993-03-16",0.9699,0.9699,0.9699,0.9699,0.0],["1993-03-17",0.9904,0.9904,0.9426,0.9426,15694.0],["1993-03-18",0.9836,0.9836,0.9836,0.9836,5063.0],["1993-03-19",1.0382,1.0382,1.0382,1.0382,3038.0],["1993-03-22",1.0382,1.0382,1.0382,1.0382,0.0],["1993-03-23",0.9699,0.9972,0.9699,0.9972,5063.0],["1993-03-24",0.9836,0.9836,0.9836,0.9836,27338.0],["1993-03-25",0.9836,0.9836,0.9836,0.9836,0.0],["1993-03-26",1.0382,1.0382,1.0382,1.0382,5063.0],["1993-03-29",0.9536,1.078,0.9536,1.078,1013.0],["1993-03-30",1.078,1.078,1.078,1.078,2025.0],["1993-03-31",1.078,1.078,1.078,1.078,5569.0],["1993-04-01",1.0504,1.0504,0.9674,0.9674,5569.0],["1993-04-02",0.9674,0.9674,0.9674,0.9674,2531.0],["1993-04-05",0.9951,0.9951,0.9951,0.9951,5569.0],["1993-04-06",1.078,1.078,1.078,1.078,6075.0],["1993-04-07",1.1057,1.1057,1.1057,1.1057,3038.0],["1993-04-08",1.1057,1.1057,1.1057,1.1057,3544.0],["1993-04-12",1.1057,1.1057,1.1057,1.1057,2025.0],["1993-04-13",1.1057,1.1057,1.1057,1.1057,0.0],["1993-04-14",1.1057,1.1057,1.1057,1.1057,0.0],["1993-04-15",1.1057,1.1057,1.0504,1.0504,2025.0],["1993-04-16",1.1333,1.1333,1.1333,1.1333,2025.0],["1993-04-19",1.1333,1.1333,1.1333,1.1333,0.0],["1993-04-20",1.1333,1.1333,1.1333,1.1333,0.0],["1993-04-21",1.1609,1.1609,1.1609,1.1609,506.0],["1993-04-22",1.1609,1.1609,1.1609,1.1609,0.0],["1993-04-23",1.1609,1.1609,1.1609,1.1609,0.0],["1993-04-26",1.1609,1.1609,1.1609,1.1609,0.0],["1993-04-27",1.0089,1.1748,1.0089,1.1748,9619.0],["1993-04-28",1.1748,1.1748,1.1748,1.1748,0.0],["1993-04-29",1.1748,1.1748,1.1748,1.1748,0.0],["1993-04-30",1.0227,1.1748,1.0227,1.0918,6075.0],["1993-05-03",1.154,1.154,1.154,1.154,8606.0],["1993-05-04",1.1195,1.1195,1.1195,1.1195,8606.0],["1993-05-05",1.1748,1.1748,1.0642,1.1748,13669.0],["1993-05-06",1.078,1.1609,1.078,1.1264,18225.0],["1993-05-07",1.1057,1.1057,1.0366,1.0366,50625.0],["1993-05-10",1.1609,1.1748,1.1609,1.1748,4050.0],["1993-05-11",1.1748,1.1748,1.0366,1.0366,41006.0],["1993-05-12",1.0366,1.0366,1.0366,1.0366,0.0],["1993-05-13",1.0366,1.0366,1.0366,1.0366,1013.0],["1993-05-14",1.1609,1.1609,1.1609,1.1609,5063.0],["1993-05-17",1.1609,1.1609,1.1609,1.1609,0.0],["1993-05-18",1.0504,1.0987,1.0504,1.0987,2025.0],["1993-05-19",1.0987,1.0987,1.0987,1.0987,0.0],["1993-05-20",1.0987,1.0987,1.0987,1.0987,0.0],["1993-05-21",1.0987,1.0987,1.0987,1.0987,0.0],["1993-05-24",1.0987,1.0987,1.0987,1.0987,0.0],["1993-05-25",1.0987,1.0987,1.0987,1.0987,0.0],["1993-05-26",1.1748,1.1748,1.1748,1.1748,12656.0],["1993-05-27",1.1057,1.1057,1.1057,1.1057,2531.0],["1993-05-28",1.1057,1.1333,1.1057,1.1333,10125.0],["1993-06-01",1.1333,1.1333,1.1333,1.1333,0.0],["1993-06-02",1.1333,1.1333,1.1333,1.1333,0.0],["1993-06-03",1.2024,1.2024,1.2024,1.2024,506.0],["1993-06-04",1.2024,1.2024,1.2024,1.2024,1013.0],["1993-06-07",1.2024,1.2024,1.2024,1.2024,0.0],["1993-06-08",1.2024,1.2024,1.2024,1.2024,0.0],["1993-06-09",1.2024,1.2024,1.2024,1.2024,0.0],["1993-06-10",1.2024,1.2024,1.1057,1.1057,3544.0],["1993-06-11",1.1057,1.1057,1.1057,1.1057,0.0],["1993-06-14",1.1057,1.1057,1.1057,1.1057,0.0],["1993-06-15",1.1817,1.2024,1.1609,1.1609,41006.0],["1993-06-16",1.1333,1.1333,1.1333,1.1333,1013.0],["1993-06-17",1.2162,1.2162,1.2162,1.2162,5063.0],["1993-06-18",1.2162,1.2162,1.2162,1.2162,2025.0],["1993-06-21",1.1333,1.1886,1.1333,1.1886,20250.0],["1993-06-22",1.1886,1.1886,1.1886,1.1886,0.0],["1993-06-23",1.1886,1.1886,1.1886,1.1886,0.0],["1993-06-24",1.1333,1.1333,1.1333,1.1333,1013.0],["1993-06-25",1.1456,1.1735,1.1456,1.1735,5063.0],["1993-06-28",1.2294,1.2294,1.2294,1.2294,5063.0],["1993-06-29",1.1456,1.1456,1.1456,1.1456,1519.0],["1993-06-30",1.2853,1.2853,1.2853,1.2853,2531.0],["1993-07-01",1.2853,1.2853,1.2853,1.2853,506.0],["1993-07-02",1.2853,1.2853,1.2853,1.2853,0.0],["1993-07-06",1.1456,1.1456,1.1456,1.1456,4050.0],["1993-07-07",1.1596,1.2294,1.1596,1.2294,11138.0],["1993-07-08",1.2294,1.2294,1.2294,1.2294,0.0],["1993-07-09",1.2294,1.2294,1.2294,1.2294,0.0],["1993-07-12",1.2294,1.2294,1.2294,1.2294,0.0],["1993-07-13",1.1456,1.1456,1.1456,1.1456,506.0],["1993-07-14",1.1456,1.1456,1.1456,1.1456,0.0],["1993-07-15",1.1596,1.1596,1.1596,1.1596,506.0],["1993-07-16",1.1596,1.1596,1.1596,1.1596,0.0],["1993-07-19",1.1596,1.1596,1.1596,1.1596,0.0],["1993-07-20",1.3132,1.3132,1.3132,1.3132,2531.0],["1993-07-21",1.3132,1.3132,1.3132,1.3132,0.0],["1993-07-22",1.3132,1.3132,1.3132,1.3132,0.0],["1993-07-23",1.3132,1.3132,1.3132,1.3132,0.0],["1993-07-26",1.3132,1.3132,1.3132,1.3132,0.0],["1993-07-27",1.2224,1.3412,1.2224,1.2294,16706.0],["1993-07-28",1.2853,1.2853,1.2853,1.2853,14681.0],["1993-07-29",1.2853,1.2853,1.2853,1.2853,0.0],["1993-07-30",1.3412,1.3412,1.3412,1.3412,6075.0],["1993-08-02",1.3412,1.3412,1.3412,1.3412,0.0],["1993-08-03",1.3412,1.3412,1.3412,1.3412,0.0],["1993-08-04",1.3412,1.3412,1.3412,1.3412,0.0],["1993-08-05",1.3412,1.3412,1.3412,1.3412,0.0],["1993-08-06",1.2015,1.2015,1.2015,1.2015,506.0],["1993-08-09",1.3412,1.3412,1.3412,1.3412,506.0],["1993-08-10",1.3412,1.3412,1.3412,1.3412,0.0],["1993-08-11",1.3412,1.3412,1.3412,1.3412,0.0],["1993-08-12",1.3412,1.3412,1.2015,1.2015,7594.0],["1993-08-13",1.2015,1.2015,1.2015,1.2015,0.0],["1993-08-16",1.2015,1.2015,1.2015,1.2015,2025.0],["1993-08-17",1.2154,1.3412,1.2154,1.2853,3038.0],["1993-08-18",1.2853,1.2853,1.2853,1.2853,0.0],["1993-08-19",1.2853,1.2853,1.2853,1.2853,0.0],["1993-08-20",1.2574,1.2574,1.2574,1.2574,506.0],["1993-08-23",1.2574,1.2574,1.2574,1.2574,0.0],["1993-08-24",1.2574,1.2574,1.2574,1.2574,1013.0],["1993-08-25",1.2574,1.2574,1.2574,1.2574,0.0],["1993-08-26",1.3132,1.3132,1.3132,1.3132,5063.0],["1993-08-27",1.2574,1.2574,1.2574,1.2574,2531.0],["1993-08-30",1.3132,1.3132,1.3132,1.3132,1519.0],["1993-08-31",1.2853,1.3482,1.2853,1.2853,1519.0],["1993-09-01",1.2853,1.2853,1.2853,1.2853,0.0],["1993-09-02",1.2853,1.2853,1.2853,1.2853,0.0],["1993-09-03",1.2853,1.2853,1.2853,1.2853,0.0],["1993-09-07",1.3971,1.3971,1.3971,1.3971,1013.0],["1993-09-08",1.2853,1.2853,1.2853,1.2853,2025.0],["1993-09-09",1.2853,1.2853,1.2853,1.2853,0.0],["1993-09-10",1.2853,1.2853,1.2853,1.2853,506.0],["1993-09-13",1.2853,1.2853,1.2853,1.2853,0.0],["1993-09-14",1.2853,1.2853,1.2853,1.2853,0.0],["1993-09-15",1.2853,1.2853,1.2853,1.2853,0.0],["1993-09-16",1.2853,1.2853,1.2853,1.2853,506.0],["1993-09-17",1.2853,1.2853,1.2853,1.2853,0.0],["1993-09-20",1.2853,1.2853,1.2853,1.2853,0.0],["1993-09-21",1.3691,1.411,1.3272,1.3971,11138.0],["1993-09-22",1.3971,1.3971,1.3971,1.3971,0.0],["1993-09-23",1.411,1.411,1.411,1.411,2531.0],["1993-09-24",1.411,1.411,1.411,1.411,0.0],["1993-09-27",1.4234,1.4234,1.4234,1.4234,0.0],["1993-09-28",1.4234,1.4234,1.4234,1.4234,0.0],["1993-09-29",1.4234,1.4234,1.4234,1.4234,0.0],["1993-09-30",1.4234,1.4234,1.4234,1.4234,0.0],["1993-10-01",1.2966,1.2966,1.2966,1.2966,4050.0],["1993-10-04",1.2966,1.2966,1.2966,1.2966,0.0],["1993-10-05",1.2966,1.2966,1.2966,1.2966,0.0],["1993-10-06",1.3812,1.3812,1.353,1.353,12656.0],["1993-10-07",1.353,1.353,1.353,1.353,0.0],["1993-10-08",1.2966,1.2966,1.2966,1.2966,12150.0],["1993-10-11",1.353,1.353,1.353,1.353,5063.0],["1993-10-12",1.353,1.353,1.353,1.353,0.0],["1993-10-13",1.3107,1.4093,1.3107,1.4093,2025.0],["1993-10-14",1.4093,1.4093,1.4093,1.4093,0.0],["1993-10-15",1.4093,1.4093,1.4093,1.4093,2531.0],["1993-10-18",1.3248,1.3248,1.3248,1.3248,1519.0],["1993-10-19",1.3248,1.3248,1.3248,1.3248,0.0],["1993-10-20",1.3248,1.3248,1.3248,1.3248,0.0],["1993-10-21",1.3248,1.3248,1.3248,1.3248,0.0],["1993-10-22",1.3248,1.4093,1.3248,1.353,2025.0],["1993-10-25",1.353,1.353,1.353,1.353,0.0],["1993-10-26",1.4093,1.4093,1.4093,1.4093,1013.0],["1993-10-27",1.4234,1.4234,1.4234,1.4234,506.0],["1993-10-28",1.4234,1.4234,1.4234,1.4234,0.0],["1993-10-29",1.3671,1.4234,1.3671,1.3812,7088.0],["1993-11-01",1.4234,1.4234,1.3389,1.3389,8606.0],["1993-11-02",1.353,1.353,1.353,1.353,2531.0],["1993-11-03",1.353,1.353,1.353,1.353,0.0],["1993-11-04",1.3389,1.4023,1.3389,1.4023,3038.0],["1993-11-05",1.353,1.353,1.3389,1.3389,29869.0],["1993-11-08",1.4093,1.4093,1.4093,1.4093,8606.0],["1993-11-09",1.4093,1.4657,1.353,1.4657,7088.0],["1993-11-10",1.4798,1.4798,1.353,1.353,4050.0],["1993-11-11",1.353,1.353,1.353,1.353,0.0],["1993-11-12",1.353,1.353,1.353,1.353,0.0],["1993-11-15",1.4939,1.4939,1.4939,1.4939,2531.0],["1993-11-16",1.3952,1.3952,1.3671,1.3671,4556.0],["1993-11-17",1.4305,1.4305,1.4305,1.4305,506.0],["1993-11-18",1.3671,1.3671,1.3671,1.3671,2025.0],["1993-11-19",1.3671,1.3671,1.3671,1.3671,0.0],["1993-11-22",1.3671,1.4305,1.3671,1.4305,1519.0],["1993-11-23",1.4234,1.4234,1.4234,1.4234,2025.0],["1993-11-24",1.4234,1.4234,1.4234,1.4234,0.0],["1993-11-26",1.4234,1.4234,1.4234,1.4234,0.0],["1993-11-29",1.3812,1.3812,1.3812,1.3812,506.0],["1993-11-30",1.3812,1.3812,1.3812,1.3812,506.0],["1993-12-01",1.3812,1.3812,1.3812,1.3812,0.0],["1993-12-02",1.3812,1.3812,1.3812,1.3812,0.0],["1993-12-03",1.4446,1.4446,1.4446,1.4446,506.0],["1993-12-06",1.508,1.508,1.3952,1.3952,23794.0],["1993-12-07",1.3952,1.3952,1.3952,1.3952,506.0],["1993-12-08",1.3952,1.3952,1.3952,1.3952,0.0],["1993-12-09",1.4093,1.4093,1.4093,1.4093,5063.0],["1993-12-10",1.5221,1.5221,1.5221,1.5221,506.0],["1993-12-13",1.5221,1.5221,1.5221,1.5221,1519.0],["1993-12-14",1.4234,1.4234,1.4234,1.4234,4050.0],["1993-12-15",1.5221,1.5221,1.3952,1.4164,6075.0],["1993-12-16",1.5221,1.5221,1.4939,1.5221,1519.0],["1993-12-17",1.4093,1.4516,1.4093,1.4516,27338.0],["1993-12-20",1.3952,1.5221,1.3952,1.5221,3038.0],["1993-12-21",1.5221,1.5221,1.5221,1.5221,6581.0],["1993-12-22",1.4234,1.4234,1.4164,1.4164,20250.0],["1993-12-23",1.4164,1.5221,1.4164,1.4657,7088.0],["1993-12-27",1.4657,1.4657,1.3952,1.3952,5569.0],["1993-12-28",1.4078,1.4078,1.4078,1.4078,0.0],["1993-12-29",1.4078,1.4078,1.4078,1.4078,0.0],["1993-12-30",1.4078,1.4078,1.4078,1.4078,0.0],["1993-12-31",1.4078,1.4078,1.4078,1.4078,506.0],["1994-01-03",1.4078,1.4078,1.4078,1.4078,0.0],["1994-01-04",1.4646,1.5073,1.422,1.4646,23794.0],["1994-01-05",1.422,1.422,1.422,1.422,1013.0],["1994-01-06",1.422,1.422,1.422,1.422,0.0],["1994-01-07",1.422,1.422,1.422,1.422,0.0],["1994-01-10",1.422,1.422,1.422,1.422,506.0],["1994-01-11",1.422,1.422,1.422,1.422,2531.0],["1994-01-12",1.422,1.422,1.422,1.422,3544.0],["1994-01-13",1.5002,1.5642,1.4931,1.5642,7088.0],["1994-01-14",1.4362,1.4362,1.4362,1.4362,7594.0],["1994-01-17",1.4362,1.4362,1.4362,1.4362,0.0],["1994-01-18",1.5642,1.5642,1.5642,1.5642,5063.0],["1994-01-19",1.5642,1.5642,1.5642,1.5642,0.0],["1994-01-20",1.5642,1.5642,1.5642,1.5642,0.0],["1994-01-21",1.422,1.422,1.422,1.422,506.0],["1994-01-24",1.422,1.422,1.422,1.422,0.0],["1994-01-25",1.422,1.422,1.422,1.422,0.0],["1994-01-26",1.5642,1.5642,1.5642,1.5642,506.0],["1994-01-27",1.4931,1.4931,1.4931,1.4931,506.0],["1994-01-28",1.4504,1.4504,1.4504,1.4504,1013.0],["1994-01-31",1.4504,1.4504,1.4504,1.4504,0.0],["1994-02-01",1.4504,1.4504,1.4504,1.4504,0.0],["1994-02-02",1.4504,1.4504,1.4504,1.4504,0.0],["1994-02-03",1.4789,1.4789,1.4789,1.4789,2025.0],["1994-02-04",1.4504,1.4504,1.4504,1.4504,1013.0],["1994-02-07",1.4362,1.4362,1.4362,1.4362,506.0],["1994-02-08",1.5215,1.5642,1.4931,1.5642,2531.0],["1994-02-09",1.5357,1.5357,1.4362,1.4362,11644.0],["1994-02-10",1.5642,1.5784,1.4504,1.5784,2025.0],["1994-02-11",1.5784,1.5784,1.5784,1.5784,0.0],["1994-02-14",1.5784,1.5784,1.4789,1.4789,3544.0],["1994-02-15",1.4789,1.4789,1.4789,1.4789,0.0],["1994-02-16",1.6068,1.6211,1.55,1.55,1519.0],["1994-02-17",1.55,1.55,1.5215,1.5215,4050.0],["1994-02-18",1.5784,1.5784,1.5784,1.5784,2531.0],["1994-02-22",1.5784,1.5784,1.5784,1.5784,0.0],["1994-02-23",1.5642,1.6211,1.5215,1.5215,7088.0],["1994-02-24",1.4931,1.4931,1.4931,1.4931,506.0],["1994-02-25",1.5926,1.5926,1.4931,1.4931,1519.0],["1994-02-28",1.6211,1.6211,1.6211,1.6211,506.0],["1994-03-01",1.4931,1.6353,1.4931,1.6353,6075.0],["1994-03-02",1.4931,1.6353,1.4931,1.4931,23794.0],["1994-03-03",1.4931,1.6353,1.4931,1.6353,3544.0],["1994-03-04",1.5215,1.5215,1.5215,1.5215,5063.0],["1994-03-07",1.5357,1.5357,1.4931,1.4931,4556.0],["1994-03-08",1.4931,1.4931,1.4931,1.4931,3038.0],["1994-03-09",1.4931,1.4931,1.4931,1.4931,0.0],["1994-03-10",1.4931,1.4931,1.4931,1.4931,0.0],["1994-03-11",1.5073,1.5073,1.5073,1.5073,1013.0],["1994-03-14",1.5073,1.5073,1.5073,1.5073,0.0],["1994-03-15",1.5073,1.5073,1.5073,1.5073,0.0],["1994-03-16",1.6353,1.6353,1.6353,1.6353,506.0],["1994-03-17",1.5642,1.5642,1.5642,1.5642,1519.0],["1994-03-18",1.5357,1.5357,1.4931,1.4931,10125.0],["1994-03-21",1.4931,1.5357,1.4931,1.5357,30375.0],["1994-03-22",1.5215,1.5215,1.5215,1.5215,5063.0],["1994-03-23",1.5215,1.5215,1.5215,1.5215,0.0],["1994-03-24",1.5215,1.5215,1.5215,1.5215,0.0],["1994-03-25",1.5359,1.5359,1.5359,1.5359,0.0],["1994-03-28",1.5359,1.5359,1.5359,1.5359,0.0],["1994-03-29",1.5359,1.5359,1.5359,1.5359,0.0],["1994-03-30",1.5359,1.5359,1.5359,1.5359,0.0],["1994-03-31",1.5359,1.5359,1.5359,1.5359,0.0],["1994-04-04",1.5359,1.5359,1.5359,1.5359,0.0],["1994-04-05",1.5215,1.5215,1.5215,1.5215,506.0],["1994-04-06",1.5215,1.5215,1.5215,1.5215,0.0],["1994-04-07",1.5215,1.5215,1.5215,1.5215,0.0],["1994-04-08",1.5215,1.5215,1.5215,1.5215,0.0],["1994-04-11",1.5215,1.5215,1.5215,1.5215,0.0],["1994-04-12",1.5215,1.5215,1.5215,1.5215,4050.0],["1994-04-13",1.5215,1.5215,1.5215,1.5215,0.0],["1994-04-14",1.5215,1.5215,1.5215,1.5215,0.0],["1994-04-15",1.6651,1.6651,1.6651,1.6651,506.0],["1994-04-18",1.6651,1.6651,1.6651,1.6651,0.0],["1994-04-19",1.6651,1.6651,1.6651,1.6651,0.0],["1994-04-20",1.6651,1.6651,1.6651,1.6651,0.0],["1994-04-21",1.6076,1.6076,1.6076,1.6076,1519.0],["1994-04-22",1.6651,1.6651,1.6651,1.6651,506.0],["1994-04-25",1.6651,1.6651,1.6651,1.6651,2531.0],["1994-04-26",1.6651,1.6651,1.6076,1.6076,7088.0],["1994-04-28",1.6651,1.6651,1.5287,1.5287,3038.0],["1994-04-29",1.6651,1.6651,1.543,1.543,12656.0],["1994-05-02",1.6651,1.6651,1.543,1.543,6075.0],["1994-05-03",1.5287,1.6076,1.5287,1.5287,1013.0],["1994-05-04",1.6363,1.6363,1.5789,1.5789,11138.0],["1994-05-05",1.5789,1.5789,1.5789,1.5789,0.0],["1994-05-06",1.6651,1.6651,1.6076,1.6076,4556.0],["1994-05-09",1.6076,1.6076,1.6076,1.6076,0.0],["1994-05-10",1.6651,1.6651,1.5502,1.5502,15694.0],["1994-05-11",1.5502,1.5502,1.5502,1.5502,1013.0],["1994-05-12",1.5646,1.5646,1.5646,1.5646,2531.0],["1994-05-13",1.5646,1.5646,1.5646,1.5646,0.0],["1994-05-16",1.5646,1.5646,1.5646,1.5646,2025.0],["1994-05-17",1.6651,1.6651,1.6651,1.6651,506.0],["1994-05-18",1.6651,1.6651,1.6651,1.6651,0.0],["1994-05-19",1.6651,1.6651,1.5789,1.6651,9619.0],["1994-05-20",1.7225,1.8947,1.6651,1.8947,39488.0],["1994-05-23",1.8947,1.8947,1.8804,1.8804,1519.0],["1994-05-24",1.8517,1.8517,1.823,1.823,31894.0],["1994-05-25",1.823,1.823,1.823,1.823,2531.0],["1994-05-26",1.8947,1.8947,1.823,1.823,3038.0],["1994-05-27",1.823,1.8947,1.823,1.8947,4556.0],["1994-05-31",1.8947,1.8947,1.8911,1.8947,8100.0],["1994-06-01",1.8947,1.8947,1.8947,1.8947,1013.0],["1994-06-02",1.8947,1.8947,1.8947,1.8947,0.0],["1994-06-03",1.8947,1.8947,1.8947,1.8947,0.0],["1994-06-06",1.9234,1.9234,1.9019,1.9234,6075.0],["1994-06-07",1.9234,1.9234,1.8947,1.8947,4050.0],["1994-06-08",1.8947,1.8947,1.8947,1.8947,0.0],["1994-06-09",1.8947,1.8947,1.8947,1.8947,0.0],["1994-06-10",1.8947,1.8947,1.8947,1.8947,0.0],["1994-06-13",1.9091,1.9091,1.8373,1.8373,1519.0],["1994-06-14",1.8373,1.8373,1.8373,1.8373,1013.0],["1994-06-15",1.8373,1.8373,1.8373,1.8373,0.0],["1994-06-16",1.8373,1.8373,1.8373,1.8373,0.0],["1994-06-17",1.8373,1.8373,1.8373,1.8373,0.0],["1994-06-20",1.8373,1.8373,1.8373,1.8373,0.0],["1994-06-21",1.8373,1.8373,1.8373,1.8373,0.0],["1994-06-22",1.8373,1.8373,1.8373,1.8373,30375.0],["1994-06-23",1.9091,1.9091,1.9091,1.9091,1013.0],["1994-06-24",1.9091,1.9091,1.9091,1.9091,0.0],["1994-06-27",1.8368,1.8368,1.8368,1.8368,1519.0],["1994-06-28",1.8512,1.8512,1.8512,1.8512,1013.0],["1994-06-29",1.8874,1.8874,1.8874,1.8874,1519.0],["1994-06-30",1.9091,1.9525,1.8801,1.9525,98213.0],["1994-07-01",1.9525,1.9669,1.9525,1.9669,3038.0],["1994-07-05",1.9669,1.9669,1.9669,1.9669,0.0],["1994-07-06",1.9669,1.9669,1.9669,1.9669,0.0],["1994-07-07",1.9669,1.9669,1.9669,1.9669,0.0],["1994-07-08",1.9669,1.9669,1.9669,1.9669,0.0],["1994-07-11",1.9669,1.9669,1.9669,1.9669,0.0],["1994-07-12",1.8512,1.9091,1.8512,1.9091,4556.0],["1994-07-13",1.9091,1.9091,1.9091,1.9091,0.0],["1994-07-14",1.9091,1.9091,1.9091,1.9091,0.0],["1994-07-15",1.9669,1.9669,1.8512,1.9091,28856.0],["1994-07-18",1.8801,1.9235,1.8801,1.8801,21769.0],["1994-07-19",1.9669,1.9669,1.8801,1.8801,6075.0],["1994-07-20",1.8801,1.8801,1.8801,1.8801,1013.0],["1994-07-21",1.8801,1.8801,1.8801,1.8801,0.0],["1994-07-22",1.938,1.938,1.8657,1.9018,58725.0],["1994-07-25",1.938,1.938,1.8512,1.938,19238.0],["1994-07-26",1.8512,1.9669,1.8512,1.9669,5569.0],["1994-07-27",1.9525,1.9959,1.9525,1.9814,15694.0],["1994-07-28",1.9814,2.0248,1.9235,2.0103,41513.0],["1994-07-29",1.9235,2.0537,1.9235,1.938,46069.0],["1994-08-01",1.938,1.9814,1.938,1.9814,27844.0],["1994-08-02",2.0537,2.0537,2.0537,2.0537,3038.0],["1994-08-03",2.0537,2.0537,2.0537,2.0537,0.0],["1994-08-04",2.0537,2.0537,2.0537,2.0537,506.0],["1994-08-05",2.0537,2.0537,2.0537,2.0537,0.0],["1994-08-08",1.938,1.938,1.938,1.938,3544.0],["1994-08-09",1.9959,1.9959,1.938,1.938,43031.0],["1994-08-10",1.9959,2.0537,1.938,1.938,30375.0],["1994-08-11",1.938,1.938,1.938,1.938,0.0],["1994-08-12",1.938,1.938,1.938,1.938,0.0],["1994-08-15",1.938,1.938,1.938,1.938,5063.0],["1994-08-16",1.938,1.938,1.938,1.938,0.0],["1994-08-17",1.938,1.938,1.938,1.938,0.0],["1994-08-18",1.938,1.938,1.938,1.938,0.0],["1994-08-19",1.938,1.938,1.938,1.938,0.0],["1994-08-22",1.938,1.938,1.938,1.938,0.0],["1994-08-23",1.9669,1.9669,1.9669,1.9669,1013.0],["1994-08-24",1.9669,1.9669,1.9669,1.9669,0.0],["1994-08-25",1.9669,1.9669,1.9669,1.9669,0.0],["1994-08-26",1.9669,1.9669,1.9669,1.9669,0.0],["1994-08-29",1.9452,1.9742,1.9452,1.9742,15188.0],["1994-08-30",1.938,1.938,1.938,1.938,1519.0],["1994-08-31",1.938,1.938,1.938,1.938,0.0],["1994-09-01",1.9525,2.0826,1.9091,1.9959,4725.0],["1994-09-02",2.0826,2.0826,2.0826,2.0826,338.0],["1994-09-06",2.0826,2.0826,2.0392,2.0392,675.0],["1994-09-07",2.0392,2.0392,2.0392,2.0392,0.0],["1994-09-08",2.0826,2.0826,2.0826,2.0826,1688.0],["1994-09-09",1.9308,1.9308,1.9308,1.9308,1688.0],["1994-09-12",2.0392,2.0392,2.0392,2.0392,338.0],["1994-09-13",2.0826,2.0826,2.0392,2.0826,12488.0],["1994-09-14",1.9091,1.9091,1.9091,1.9091,1350.0],["1994-09-15",1.9958,2.0392,1.9958,2.0392,1688.0],["1994-09-16",2.0392,2.0392,1.9959,1.9959,2025.0],["1994-09-19",1.9742,2.0392,1.9308,2.0392,20588.0],["1994-09-20",2.0392,2.0392,1.985,2.0392,10125.0],["1994-09-21",2.0392,2.0392,2.0392,2.0392,0.0],["1994-09-22",2.0392,2.0392,2.0392,2.0392,0.0],["1994-09-23",2.0392,2.0392,1.9742,2.0392,7088.0],["1994-09-26",2.0392,2.0392,2.0392,2.0392,0.0],["1994-09-27",2.0567,2.0567,2.0567,2.0567,0.0],["1994-09-28",2.0567,2.0567,2.0567,2.0567,675.0],["1994-09-29",1.9255,2.0567,1.9255,2.0567,675.0],["1994-09-30",2.1005,2.1005,2.1005,2.1005,1688.0],["1994-10-03",2.1005,2.1005,2.1005,2.1005,0.0],["1994-10-04",2.1005,2.1005,2.1005,2.1005,0.0],["1994-10-05",2.1005,2.1005,2.1005,2.1005,0.0],["1994-10-06",2.1005,2.1005,2.1005,2.1005,0.0],["1994-10-07",2.013,2.013,2.013,2.013,8775.0],["1994-10-10",2.013,2.013,2.013,2.013,0.0],["1994-10-11",2.013,2.013,2.013,2.013,0.0],["1994-10-12",1.9255,2.1005,1.9255,2.1005,3713.0],["1994-10-13",2.1005,2.1005,2.1005,2.1005,0.0],["1994-10-14",2.1005,2.1005,2.1005,2.1005,0.0],["1994-10-17",2.1005,2.1005,2.1005,2.1005,1013.0],["1994-10-18",2.1005,2.1005,1.9255,2.1005,45563.0],["1994-10-19",2.1005,2.1005,2.1005,2.1005,0.0],["1994-10-20",2.1005,2.1005,1.9692,1.9692,3375.0],["1994-10-21",1.9692,1.9692,1.9692,1.9692,0.0],["1994-10-24",1.9692,1.9692,1.9692,1.9692,0.0],["1994-10-25",2.1005,2.1005,2.1005,2.1005,338.0],["1994-10-26",2.013,2.013,2.013,2.013,1688.0],["1994-10-27",2.0567,2.0567,1.9692,1.9692,5063.0],["1994-10-28",2.1005,2.1005,1.9255,1.9255,34088.0],["1994-10-31",2.1005,2.1005,1.9255,2.1005,2363.0],["1994-11-01",2.1005,2.1005,2.1005,2.1005,0.0],["1994-11-02",1.9255,1.9255,1.9255,1.9255,675.0],["1994-11-03",2.013,2.013,2.013,2.013,1350.0],["1994-11-04",2.013,2.013,2.013,2.013,0.0],["1994-11-07",2.1005,2.1005,2.1005,2.1005,1688.0],["1994-11-08",2.013,2.013,1.9692,1.9692,3713.0],["1994-11-09",2.013,2.013,2.013,2.013,338.0],["1994-11-10",2.013,2.013,2.013,2.013,1013.0],["1994-11-11",2.013,2.013,2.013,2.013,0.0],["1994-11-14",2.013,2.013,2.013,2.013,0.0],["1994-11-15",2.013,2.013,2.013,2.013,0.0],["1994-11-16",2.013,2.013,2.013,2.013,0.0],["1994-11-17",2.013,2.013,2.013,2.013,0.0],["1994-11-18",2.013,2.013,2.013,2.013,0.0],["1994-11-21",2.013,2.013,2.013,2.013,0.0],["1994-11-22",2.1005,2.1005,2.1005,2.1005,338.0],["1994-11-23",2.013,2.013,2.013,2.013,3038.0],["1994-11-25",2.1005,2.1005,2.1005,2.1005,1688.0],["1994-11-28",1.9255,1.9255,1.9255,1.9255,1688.0],["1994-11-29",1.9255,1.9255,1.9255,1.9255,3375.0],["1994-11-30",2.1005,2.1005,2.1005,2.1005,338.0],["1994-12-01",2.1005,2.1005,2.1005,2.1005,0.0],["1994-12-02",1.9255,2.0567,1.9255,2.0567,675.0],["1994-12-05",2.013,2.013,1.9473,1.9473,4388.0],["1994-12-06",2.013,2.013,2.013,2.013,1688.0],["1994-12-07",2.013,2.013,2.013,2.013,0.0],["1994-12-08",1.9255,1.9255,1.9255,1.9255,338.0],["1994-12-09",1.9255,1.9255,1.9255,1.9255,1688.0],["1994-12-12",2.1005,2.1005,2.013,2.013,3375.0],["1994-12-13",2.013,2.013,2.013,2.013,0.0],["1994-12-14",1.9255,1.9255,1.9255,1.9255,12150.0],["1994-12-15",1.8817,1.9473,1.8817,1.9473,16875.0],["1994-12-16",1.8817,2.013,1.8379,2.013,5738.0],["1994-12-19",2.013,2.013,2.013,2.013,1350.0],["1994-12-20",2.013,2.013,2.013,2.013,3713.0],["1994-12-21",1.8379,1.9255,1.8379,1.9255,10800.0],["1994-12-22",1.9255,1.9255,1.7942,1.7942,7763.0],["1994-12-23",1.7285,1.7285,1.7285,1.7285,3038.0],["1994-12-27",1.901,1.901,1.901,1.901,1350.0],["1994-12-28",1.9231,1.9231,1.9231,1.9231,1688.0],["1994-12-29",1.9231,1.9231,1.9231,1.9231,0.0],["1994-12-30",1.9231,1.9231,1.9231,1.9231,0.0],["1995-01-03",1.8346,1.9231,1.8346,1.9231,5400.0],["1995-01-04",1.9452,1.9452,1.9231,1.9231,1013.0],["1995-01-05",1.9231,1.9231,1.9231,1.9231,0.0],["1995-01-06",1.9231,1.9231,1.9231,1.9231,0.0],["1995-01-09",1.8567,1.8567,1.8567,1.8567,3375.0],["1995-01-10",1.7683,1.7683,1.7683,1.7683,11475.0],["1995-01-11",1.7683,1.8125,1.6799,1.8125,65813.0],["1995-01-12",1.8125,1.8346,1.6799,1.7241,41175.0],["1995-01-13",1.7904,1.8346,1.7904,1.8346,34425.0],["1995-01-16",1.8125,1.8125,1.8125,1.8125,5063.0],["1995-01-17",1.7683,1.7904,1.7683,1.7904,1350.0],["1995-01-18",1.9452,1.9452,1.9452,1.9452,338.0],["1995-01-19",1.7904,1.8567,1.7904,1.8567,33750.0],["1995-01-20",1.7683,1.7683,1.7683,1.7683,3038.0],["1995-01-23",1.7241,1.7683,1.7241,1.7683,3713.0],["1995-01-24",1.7241,1.7241,1.7241,1.7241,1350.0],["1995-01-25",1.8567,1.8567,1.8567,1.8567,675.0],["1995-01-26",1.8567,1.8567,1.8567,1.8567,675.0],["1995-01-27",1.8567,1.8567,1.8567,1.8567,338.0],["1995-01-30",1.8567,1.8567,1.8567,1.8567,0.0],["1995-01-31",1.8567,1.8567,1.8567,1.8567,0.0],["1995-02-01",1.8567,1.8567,1.8567,1.8567,0.0],["1995-02-02",1.7462,1.8125,1.7462,1.8125,2700.0],["1995-02-03",1.8125,1.8125,1.8125,1.8125,0.0],["1995-02-06",1.7683,1.7683,1.7683,1.7683,675.0],["1995-02-07",1.7683,1.7683,1.7683,1.7683,0.0],["1995-02-08",1.7904,1.8567,1.7904,1.8567,6413.0],["1995-02-09",1.9231,1.9231,1.9231,1.9231,338.0],["1995-02-10",1.7683,1.8125,1.7683,1.7683,6075.0],["1995-02-13",1.7683,1.7683,1.7683,1.7683,0.0],["1995-02-14",1.9231,1.9231,1.9231,1.9231,675.0],["1995-02-15",1.9231,1.9231,1.9231,1.9231,0.0],["1995-02-16",1.9231,1.9231,1.9231,1.9231,0.0],["1995-02-17",1.9231,1.9231,1.7462,1.901,1013.0],["1995-02-21",1.7573,1.7573,1.7573,1.7573,1013.0],["1995-02-22",1.9231,1.9231,1.9231,1.9231,1013.0],["1995-02-23",1.9231,1.9231,1.9231,1.9231,1688.0],["1995-02-24",1.9231,1.9231,1.9231,1.9231,1013.0],["1995-02-27",1.9673,1.9673,1.8567,1.8567,3375.0],["1995-02-28",1.8567,1.8567,1.8567,1.8567,0.0],["1995-03-01",1.8125,1.901,1.8125,1.901,1350.0],["1995-03-02",1.8125,1.8125,1.8125,1.8125,1350.0],["1995-03-03",1.8567,1.901,1.8567,1.8788,19575.0],["1995-03-06",1.8788,1.8788,1.8788,1.8788,0.0],["1995-03-07",1.9231,1.9231,1.901,1.912,10463.0],["1995-03-08",1.9894,1.9894,1.9231,1.9231,4388.0],["1995-03-09",1.9894,1.9894,1.9231,1.9231,3713.0],["1995-03-10",1.9231,1.9231,1.9231,1.9231,0.0],["1995-03-13",1.9231,1.9894,1.9231,1.9231,10463.0],["1995-03-14",1.9231,1.9231,1.9231,1.9231,6750.0],["1995-03-15",1.8788,1.9452,1.8567,1.912,18563.0],["1995-03-16",1.9452,1.9452,1.9452,1.9452,338.0],["1995-03-17",1.9452,1.9452,1.9452,1.9452,338.0],["1995-03-20",1.8125,1.8125,1.8125,1.8125,338.0],["1995-03-21",1.901,1.901,1.6799,1.7683,25988.0],["1995-03-22",1.8346,1.8346,1.8346,1.8346,338.0],["1995-03-23",1.8346,1.8346,1.8346,1.8346,0.0],["1995-03-24",1.8346,1.8346,1.8346,1.8346,0.0],["1995-03-27",1.8346,1.8346,1.8346,1.8346,0.0],["1995-03-28",1.8096,1.8766,1.8096,1.8766,1688.0],["1995-03-29",1.8543,1.8543,1.8431,1.8543,6750.0],["1995-03-30",1.8766,1.8766,1.8766,1.8766,13500.0],["1995-03-31",1.8766,1.8766,1.8766,1.8766,0.0],["1995-04-03",1.8766,1.8766,1.8766,1.8766,0.0],["1995-04-04",1.966,1.966,1.966,1.966,675.0],["1995-04-05",1.832,1.832,1.832,1.832,675.0],["1995-04-06",1.832,1.832,1.832,1.832,0.0],["1995-04-07",1.832,1.832,1.832,1.832,48263.0],["1995-04-10",1.966,1.966,1.832,1.966,39488.0],["1995-04-11",1.966,1.966,1.966,1.966,4050.0],["1995-04-12",1.966,1.966,1.966,1.966,675.0],["1995-04-13",1.966,1.966,1.832,1.8543,29025.0],["1995-04-17",1.966,1.966,1.966,1.966,18563.0],["1995-04-18",2.2341,2.2341,2.0554,2.0554,93825.0],["1995-04-19",2.033,2.033,1.966,1.966,30375.0],["1995-04-20",1.9213,1.9213,1.9213,1.9213,1013.0],["1995-04-21",1.9213,1.9213,1.9213,1.9213,0.0],["1995-04-24",1.9213,1.9213,1.9213,1.9213,0.0],["1995-04-25",1.9213,1.9213,1.9213,1.9213,0.0],["1995-04-26",2.1,2.1,2.0554,2.0554,13838.0],["1995-04-27",1.9883,2.033,1.9883,2.033,675.0],["1995-04-28",1.9883,1.9883,1.9883,1.9883,1688.0],["1995-05-01",1.9883,1.9883,1.9883,1.9883,0.0],["1995-05-02",2.1447,2.1447,2.1447,2.1447,1013.0],["1995-05-03",2.0107,2.1447,2.0107,2.0554,24975.0],["1995-05-04",2.0107,2.0554,2.0107,2.0554,6750.0],["1995-05-05",2.0107,2.0107,2.0107,2.0107,45900.0],["1995-05-08",2.0777,2.1001,2.0107,2.033,31725.0],["1995-05-09",2.0554,2.1,2.0554,2.0554,55013.0],["1995-05-10",2.1,2.1,2.1,2.1,3375.0],["1995-05-11",2.1671,2.1671,2.1671,2.1671,4388.0],["1995-05-12",2.1224,2.2788,2.1224,2.2341,41850.0],["1995-05-15",2.2564,2.2788,2.2118,2.2118,21263.0],["1995-05-16",2.2118,2.2118,2.2118,2.2118,0.0],["1995-05-17",2.3235,2.3235,2.3235,2.3235,338.0],["1995-05-18",2.1894,2.1894,2.1894,2.1894,1350.0],["1995-05-19",2.2564,2.2564,2.1671,2.1671,20925.0],["1995-05-22",2.2341,2.2341,2.1671,2.2341,41850.0],["1995-05-23",2.2341,2.2341,2.2341,2.2341,0.0],["1995-05-24",2.2341,2.2341,2.2341,2.2341,0.0],["1995-05-25",2.2341,2.2341,2.2341,2.2341,0.0],["1995-05-26",2.2341,2.2341,2.2341,2.2341,1013.0],["1995-05-30",2.1447,2.2341,2.1447,2.2341,1013.0],["1995-05-31",2.2341,2.2341,2.2341,2.2341,7088.0],["1995-06-01",2.2341,2.2341,2.2341,2.2341,0.0],["1995-06-02",2.2341,2.2341,2.2341,2.2341,0.0],["1995-06-05",2.2341,2.2341,2.2341,2.2341,0.0],["1995-06-06",2.2788,2.2788,2.2788,2.2788,1013.0],["1995-06-07",2.2788,2.2788,2.2788,2.2788,0.0],["1995-06-08",2.2788,2.2788,2.2788,2.2788,1350.0],["1995-06-09",2.2788,2.2788,2.2788,2.2788,0.0],["1995-06-12",2.2788,2.2788,2.2788,2.2788,7763.0],["1995-06-13",2.2788,2.2788,2.2788,2.2788,338.0],["1995-06-14",2.2788,2.2788,2.2788,2.2788,0.0],["1995-06-15",2.2118,2.2118,2.2118,2.2118,10800.0],["1995-06-16",2.2118,2.2118,2.2118,2.2118,0.0],["1995-06-19",2.2118,2.2118,2.2118,2.2118,0.0],["1995-06-20",2.1447,2.2341,2.1447,2.2341,675.0],["1995-06-21",2.3235,2.3681,2.2341,2.2341,9450.0],["1995-06-22",2.2341,2.2341,2.2341,2.2341,0.0],["1995-06-23",2.2788,2.3235,2.2788,2.3235,2700.0],["1995-06-26",2.3681,2.3681,2.3681,2.3681,7088.0],["1995-06-27",2.3681,2.3681,2.3681,2.3681,0.0],["1995-06-28",2.2788,2.2788,2.2788,2.2788,338.0],["1995-06-29",2.3437,2.3887,2.3437,2.3437,32400.0],["1995-06-30",2.4789,2.4789,2.4789,2.4789,2700.0],["1995-07-03",2.4789,2.4789,2.4789,2.4789,675.0],["1995-07-05",2.4789,2.4789,2.4789,2.4789,4050.0],["1995-07-06",2.3888,2.3888,2.3888,2.3888,3375.0],["1995-07-07",2.3437,2.3437,2.3437,2.3437,1013.0],["1995-07-10",2.4789,2.4789,2.3437,2.4789,4050.0],["1995-07-11",2.4789,2.4789,2.3662,2.4564,9113.0],["1995-07-12",2.3888,2.4564,2.3888,2.4564,9450.0],["1995-07-13",2.4564,2.4564,2.4113,2.4113,11138.0],["1995-07-14",2.4564,2.4564,2.4564,2.4564,1350.0],["1995-07-17",2.4564,2.4564,2.3437,2.4564,27675.0],["1995-07-18",2.4338,2.4789,2.4338,2.4789,3713.0],["1995-07-19",2.3437,2.4338,2.3437,2.3888,14513.0],["1995-07-20",2.3437,2.3662,2.3437,2.3662,5063.0],["1995-07-21",2.4338,2.4338,2.3888,2.3888,6413.0],["1995-07-24",2.3662,2.3662,2.3662,2.3662,1350.0],["1995-07-25",2.4338,2.4338,2.4338,2.4338,4050.0],["1995-07-26",2.524,2.524,2.524,2.524,3038.0],["1995-07-27",2.4789,2.4789,2.4789,2.4789,1013.0],["1995-07-28",2.4338,2.4789,2.3662,2.4789,14850.0],["1995-07-31",2.3888,2.3888,2.3437,2.3888,5400.0],["1995-08-01",2.4789,2.4789,2.4789,2.4789,1013.0],["1995-08-02",2.4113,2.4113,2.3549,2.3662,15525.0],["1995-08-03",2.3437,2.4226,2.3437,2.4226,3038.0],["1995-08-04",2.3437,2.4226,2.3437,2.3437,14175.0],["1995-08-07",2.4113,2.4113,2.3493,2.4113,27000.0],["1995-08-08",2.4564,2.4564,2.3662,2.3888,3038.0],["1995-08-09",2.4789,2.4789,2.3437,2.3437,2363.0],["1995-08-10",2.3437,2.3437,2.3437,2.3437,1013.0],["1995-08-11",2.3437,2.3437,2.3437,2.3437,0.0],["1995-08-14",2.3437,2.3437,2.3437,2.3437,0.0],["1995-08-15",2.3437,2.3887,2.3437,2.3437,6413.0],["1995-08-16",2.3437,2.3437,2.3437,2.3437,675.0],["1995-08-17",2.3437,2.4338,2.3437,2.3437,13500.0],["1995-08-18",2.3437,2.3549,2.3437,2.3549,10800.0],["1995-08-21",2.3437,2.3437,2.3437,2.3437,338.0],["1995-08-22",2.3437,2.3437,2.3437,2.3437,2363.0],["1995-08-23",2.3437,2.3437,2.3437,2.3437,2700.0],["1995-08-24",2.3437,2.3437,2.3437,2.3437,1013.0],["1995-08-25",2.3437,2.3437,2.3437,2.3437,0.0],["1995-08-28",2.3437,2.4338,2.3437,2.4113,24300.0],["1995-08-29",2.4113,2.4113,2.4113,2.4113,1688.0],["1995-08-30",2.3437,2.3437,2.3437,2.3437,9113.0],["1995-08-31",2.3437,2.3437,2.3437,2.3437,0.0],["1995-09-01",2.3437,2.3437,2.3437,2.3437,0.0],["1995-09-05",2.3437,2.3437,2.3437,2.3437,0.0],["1995-09-06",2.4564,2.4564,2.4564,2.4564,338.0],["1995-09-07",2.4564,2.4564,2.4564,2.4564,0.0],["1995-09-08",2.3437,2.4564,2.3437,2.4564,675.0],["1995-09-11",2.3437,2.3437,2.3437,2.3437,5063.0],["1995-09-12",2.3437,2.3437,2.3437,2.3437,0.0],["1995-09-13",2.3437,2.3437,2.3437,2.3437,0.0],["1995-09-14",2.3662,2.4113,2.3662,2.4113,24300.0],["1995-09-15",2.4338,2.4338,2.3437,2.3888,3375.0],["1995-09-18",2.3887,2.3887,2.3437,2.3437,6075.0],["1995-09-19",2.3437,2.3437,2.3437,2.3437,0.0],["1995-09-20",2.3437,2.3437,2.3437,2.3437,0.0],["1995-09-21",2.3437,2.3437,2.3437,2.3437,675.0],["1995-09-22",2.3437,2.3437,2.3437,2.3437,0.0],["1995-09-25",2.3437,2.3437,2.3437,2.3437,0.0],["1995-09-26",2.3437,2.4338,2.3437,2.4338,2025.0],["1995-09-27",2.3437,2.3437,2.3437,2.3437,675.0],["1995-09-28",2.3655,2.3655,2.3655,2.3655,10125.0],["1995-09-29",2.4565,2.4565,2.3655,2.4565,16538.0],["1995-10-02",2.4337,2.4565,2.3655,2.3655,8438.0],["1995-10-03",2.3769,2.4337,2.3769,2.4337,6750.0],["1995-10-04",2.4565,2.4565,2.4565,2.4565,338.0],["1995-10-05",2.4337,2.4337,2.4337,2.4337,3375.0],["1995-10-06",2.411,2.411,2.411,2.411,11138.0],["1995-10-09",2.411,2.411,2.411,2.411,0.0],["1995-10-10",2.5247,2.5247,2.5247,2.5247,1688.0],["1995-10-11",2.5247,2.5247,2.5247,2.5247,0.0],["1995-10-12",2.5247,2.5247,2.5247,2.5247,0.0],["1995-10-13",2.3883,2.3883,2.3883,2.3883,1688.0],["1995-10-16",2.4792,2.4792,2.4792,2.4792,1350.0],["1995-10-17",2.5702,2.5702,2.5361,2.5361,24638.0],["1995-10-18",2.5702,2.5702,2.411,2.411,1350.0],["1995-10-19",2.5702,2.5702,2.4906,2.5702,7088.0],["1995-10-20",2.4565,2.4565,2.4565,2.4565,18900.0],["1995-10-23",2.411,2.4565,2.411,2.4565,8438.0],["1995-10-24",2.4565,2.4565,2.4565,2.4565,0.0],["1995-10-25",2.5702,2.5702,2.5702,2.5702,338.0],["1995-10-26",2.5702,2.5702,2.5702,2.5702,1688.0],["1995-10-27",2.3883,2.5702,2.3883,2.5702,1350.0],["1995-10-30",2.5702,2.5702,2.5702,2.5702,0.0],["1995-10-31",2.5702,2.5702,2.5702,2.5702,0.0],["1995-11-01",2.5702,2.5702,2.5702,2.5702,0.0],["1995-11-02",2.4337,2.5702,2.4337,2.5702,4050.0],["1995-11-03",2.4337,2.5702,2.4337,2.5702,2025.0],["1995-11-06",2.5247,2.5247,2.4792,2.4792,4050.0],["1995-11-07",2.4792,2.4792,2.4792,2.4792,0.0],["1995-11-08",2.4792,2.4792,2.4792,2.4792,0.0],["1995-11-09",2.4792,2.4792,2.4792,2.4792,0.0],["1995-11-10",2.4792,2.4792,2.4792,2.4792,0.0],["1995-11-13",2.4792,2.4792,2.4792,2.4792,0.0],["1995-11-14",2.5702,2.5702,2.5702,2.5702,338.0],["1995-11-15",2.5702,2.5702,2.5702,2.5702,338.0],["1995-11-16",2.411,2.411,2.411,2.411,675.0],["1995-11-17",2.411,2.411,2.411,2.411,0.0],["1995-11-20",2.411,2.411,2.411,2.411,0.0],["1995-11-21",2.5702,2.5702,2.502,2.502,1013.0],["1995-11-22",2.502,2.502,2.502,2.502,0.0],["1995-11-24",2.502,2.502,2.502,2.502,0.0],["1995-11-27",2.502,2.502,2.502,2.502,0.0],["1995-11-28",2.502,2.502,2.502,2.502,0.0],["1995-11-29",2.411,2.5247,2.411,2.5247,5400.0],["1995-11-30",2.4337,2.5702,2.4337,2.4337,4050.0],["1995-12-01",2.4337,2.5702,2.4337,2.5702,1688.0],["1995-12-04",2.5702,2.5702,2.5702,2.5702,3375.0],["1995-12-05",2.4337,2.4337,2.4337,2.4337,338.0],["1995-12-06",2.5247,2.5247,2.5247,2.5247,3375.0],["1995-12-07",2.4679,2.5361,2.4679,2.5361,675.0],["1995-12-08",2.5361,2.5361,2.5361,2.5361,0.0],["1995-12-11",2.4337,2.5475,2.4337,2.5475,3038.0],["1995-12-12",2.5475,2.5475,2.5475,2.5475,0.0],["1995-12-13",2.502,2.5702,2.4565,2.4565,4050.0],["1995-12-14",2.4565,2.4565,2.4565,2.4565,0.0],["1995-12-15",2.4565,2.4565,2.4565,2.4565,0.0],["1995-12-18",2.4565,2.4565,2.4565,2.4565,0.0],["1995-12-19",2.4792,2.5475,2.4792,2.5475,12488.0],["1995-12-20",2.593,2.593,2.593,2.593,338.0],["1995-12-21",2.593,2.593,2.593,2.593,0.0],["1995-12-22",2.593,2.593,2.593,2.593,0.0],["1995-12-26",2.593,2.593,2.593,2.593,0.0],["1995-12-27",2.7294,2.7294,2.593,2.7294,4388.0],["1995-12-28",2.7515,2.7515,2.7515,2.7515,0.0],["1995-12-29",2.7515,2.7515,2.6597,2.6597,3713.0],["1996-01-02",2.7515,2.7973,2.6827,2.7973,4388.0],["1996-01-03",2.6827,2.6827,2.6827,2.6827,338.0],["1996-01-04",2.7973,2.7973,2.7973,2.7973,338.0],["1996-01-05",2.6827,2.6827,2.6827,2.6827,1688.0],["1996-01-08",2.6827,2.6827,2.6827,2.6827,0.0],["1996-01-09",2.6827,2.6827,2.6827,2.6827,1013.0],["1996-01-10",2.6827,2.6827,2.6827,2.6827,0.0],["1996-01-11",2.6827,2.7973,2.6827,2.7515,15525.0],["1996-01-12",2.7515,2.7515,2.7515,2.7515,0.0],["1996-01-15",2.7515,2.7515,2.7515,2.7515,0.0],["1996-01-16",2.7858,2.7973,2.7858,2.7973,23625.0],["1996-01-17",2.7056,2.7056,2.7056,2.7056,2700.0],["1996-01-18",2.7515,2.7515,2.7515,2.7515,2025.0],["1996-01-19",2.6827,2.6827,2.6827,2.6827,2025.0],["1996-01-22",2.7744,2.7744,2.7744,2.7744,2025.0],["1996-01-23",2.7744,2.7744,2.7744,2.7744,0.0],["1996-01-24",2.7744,2.7744,2.7056,2.7056,5400.0],["1996-01-25",2.7744,2.7744,2.6827,2.6827,14850.0],["1996-01-26",2.6827,2.6827,2.6827,2.6827,0.0],["1996-01-29",2.6827,2.6827,2.6827,2.6827,0.0],["1996-01-30",2.6827,2.7171,2.6827,2.6827,40500.0],["1996-01-31",2.6827,2.7744,2.6827,2.7744,14175.0],["1996-02-01",2.7744,2.7744,2.7744,2.7744,0.0],["1996-02-02",2.7514,2.7514,2.6827,2.6827,8100.0],["1996-02-05",2.6827,2.6827,2.6827,2.6827,2700.0],["1996-02-06",2.7514,2.7514,2.6827,2.6827,5063.0],["1996-02-07",2.6827,2.6827,2.6827,2.6827,0.0],["1996-02-08",2.7285,2.7285,2.7285,2.7285,1688.0],["1996-02-09",2.7285,2.7285,2.7285,2.7285,0.0],["1996-02-12",2.6827,2.6827,2.6827,2.6827,1688.0],["1996-02-13",2.7285,2.7285,2.6827,2.6827,4050.0],["1996-02-14",2.7285,2.7285,2.6827,2.6827,1013.0],["1996-02-15",2.6827,2.6827,2.6827,2.6827,1013.0],["1996-02-16",2.6827,2.6827,2.6827,2.6827,0.0],["1996-02-20",2.6941,2.6941,2.6827,2.6827,5063.0],["1996-02-21",2.6827,2.6827,2.6827,2.6827,2025.0],["1996-02-22",2.74,2.7515,2.7285,2.7515,22950.0],["1996-02-23",2.6827,2.6827,2.6827,2.6827,3713.0],["1996-02-26",2.6827,2.6827,2.6827,2.6827,1688.0],["1996-02-27",2.6827,2.6827,2.6827,2.6827,3375.0],["1996-02-28",2.7515,2.7515,2.7515,2.7515,675.0],["1996-02-29",2.7056,2.7514,2.6827,2.6827,17213.0],["1996-03-01",2.6827,2.7515,2.6827,2.7515,35100.0],["1996-03-04",2.6597,2.7515,2.6597,2.7515,4725.0],["1996-03-05",2.6712,2.6941,2.6597,2.6597,15525.0],["1996-03-06",2.6597,2.6597,2.6597,2.6597,0.0],["1996-03-07",2.6597,2.7285,2.6597,2.7285,3375.0],["1996-03-08",2.6597,2.7056,2.6597,2.7056,3713.0],["1996-03-11",2.7056,2.7056,2.7056,2.7056,0.0],["1996-03-12",2.5222,2.5222,2.5222,2.5222,675.0],["1996-03-13",2.5222,2.5222,2.5222,2.5222,0.0],["1996-03-14",2.5222,2.5222,2.5222,2.5222,0.0],["1996-03-15",2.5222,2.5222,2.5222,2.5222,0.0],["1996-03-18",2.568,2.568,2.568,2.568,675.0],["1996-03-19",2.6597,2.7056,2.6597,2.7056,10125.0],["1996-03-20",2.7056,2.7056,2.7056,2.7056,0.0],["1996-03-21",2.7056,2.7056,2.6597,2.7056,6413.0],["1996-03-22",2.6597,2.6597,2.6597,2.6597,7763.0],["1996-03-25",2.7973,2.7973,2.6712,2.6712,4388.0],["1996-03-26",2.6712,2.6712,2.6712,2.6712,4725.0],["1996-03-27",2.6827,2.7973,2.6827,2.7973,9788.0],["1996-03-28",2.8214,2.8214,2.8214,2.8214,0.0],["1996-03-29",2.6826,2.6826,2.6826,2.6826,338.0],["1996-04-01",2.8214,2.8214,2.8214,2.8214,1013.0],["1996-04-02",2.7057,2.7057,2.7057,2.7057,338.0],["1996-04-03",2.7057,2.7057,2.7057,2.7057,0.0],["1996-04-04",2.8214,2.8214,2.752,2.752,4050.0],["1996-04-08",2.752,2.8214,2.752,2.8214,11475.0],["1996-04-09",2.8214,2.8214,2.752,2.752,675.0],["1996-04-10",2.752,2.8214,2.752,2.8214,1350.0],["1996-04-11",2.8214,2.8214,2.8214,2.8214,0.0],["1996-04-12",2.8214,2.8214,2.8214,2.8214,0.0],["1996-04-15",2.752,2.8214,2.752,2.752,38475.0],["1996-04-16",2.8214,2.8214,2.7751,2.7751,6750.0],["1996-04-17",2.8676,2.8676,2.8214,2.8214,1013.0],["1996-04-18",2.8676,2.8676,2.8676,2.8676,675.0],["1996-04-19",2.8676,2.8676,2.7751,2.7751,8775.0],["1996-04-22",2.8676,2.8676,2.8676,2.8676,6750.0],["1996-04-23",2.7751,2.7751,2.7751,2.7751,675.0],["1996-04-24",2.8214,2.8214,2.8214,2.8214,3375.0],["1996-04-25",2.8214,2.9601,2.8214,2.9601,20250.0],["1996-04-26",2.8445,2.9601,2.8445,2.9601,3375.0],["1996-04-29",3.0064,3.0064,2.8445,2.8907,3713.0],["1996-04-30",3.0064,3.0064,2.8214,3.0064,13838.0],["1996-05-01",3.0064,3.0989,3.0064,3.0757,7088.0],["1996-05-02",3.0989,3.1914,3.0526,3.1914,14850.0],["1996-05-03",3.1914,3.1914,3.1914,3.1914,2363.0],["1996-05-06",3.1914,3.1914,3.0757,3.0757,23625.0],["1996-05-07",3.0526,3.1682,3.0064,3.0526,23288.0],["1996-05-08",3.0526,3.0526,3.0526,3.0526,0.0],["1996-05-09",3.0526,3.0526,3.0526,3.0526,0.0],["1996-05-10",3.1451,3.1451,3.1451,3.1451,6750.0],["1996-05-13",3.1451,3.1451,3.1451,3.1451,1013.0],["1996-05-14",3.1451,3.1451,3.1451,3.1451,1350.0],["1996-05-15",3.0989,3.0989,3.0989,3.0989,3375.0],["1996-05-16",3.0989,3.0989,3.0989,3.0989,0.0],["1996-05-17",3.1451,3.1451,3.1451,3.1451,338.0],["1996-05-20",2.9601,2.9601,2.9601,2.9601,338.0],["1996-05-21",3.1451,3.1451,3.1451,3.1451,8438.0],["1996-05-22",2.9832,2.9832,2.9832,2.9832,1350.0],["1996-05-23",2.9832,2.9832,2.9832,2.9832,0.0],["1996-05-24",3.1914,3.1914,3.0989,3.0989,8100.0],["1996-05-28",3.2376,3.2376,3.1914,3.1914,16875.0],["1996-05-29",3.1914,3.1914,3.1914,3.1914,0.0],["1996-05-30",3.2376,3.2376,3.0989,3.1451,1688.0],["1996-05-31",3.2376,3.2376,3.2376,3.2376,675.0],["1996-06-03",3.2376,3.2376,3.2376,3.2376,4050.0],["1996-06-04",3.2376,3.2376,3.0757,3.2376,2700.0],["1996-06-05",3.2376,3.2376,3.2376,3.2376,1350.0],["1996-06-06",3.2376,3.2376,3.2376,3.2376,0.0],["1996-06-07",3.2145,3.2145,3.2145,3.2145,675.0],["1996-06-10",3.0064,3.2376,3.0064,3.2376,20588.0],["1996-06-11",3.2376,3.2376,3.2376,3.2376,0.0],["1996-06-12",3.0295,3.0295,3.0295,3.0295,338.0],["1996-06-13",3.2376,3.2376,3.2376,3.2376,675.0],["1996-06-14",3.2376,3.2376,3.2376,3.2376,338.0],["1996-06-17",3.2376,3.2376,3.1451,3.1451,675.0],["1996-06-18",3.0295,3.2376,3.0295,3.2376,4725.0],["1996-06-19",3.0526,3.0526,3.0526,3.0526,338.0],["1996-06-20",3.0526,3.0526,3.0526,3.0526,0.0],["1996-06-21",3.0526,3.1914,3.0064,3.0064,21600.0],["1996-06-24",3.2376,3.2376,3.1914,3.1914,5063.0],["1996-06-25",3.2145,3.2145,3.2145,3.2145,3713.0],["1996-06-26",3.3301,3.3533,3.3301,3.3301,8100.0],["1996-06-27",3.2612,3.3776,3.2612,3.3776,2025.0],["1996-06-28",3.4009,3.4009,3.3544,3.3544,8100.0],["1996-07-01",3.3544,3.3544,3.3544,3.3544,0.0],["1996-07-02",3.4009,3.4009,3.4009,3.4009,1688.0],["1996-07-03",3.3078,3.4009,3.3078,3.4009,3713.0],["1996-07-05",3.4009,3.4009,3.4009,3.4009,0.0],["1996-07-08",3.4941,3.4941,3.4941,3.4941,338.0],["1996-07-09",3.3544,3.4941,3.3544,3.4941,14175.0],["1996-07-10",3.4941,3.4941,3.4941,3.4941,338.0],["1996-07-11",3.4941,3.4941,3.4941,3.4941,1013.0],["1996-07-12",3.4941,3.4941,3.4009,3.4242,4725.0],["1996-07-15",3.4941,3.5873,3.3544,3.5407,36113.0],["1996-07-16",3.5873,3.5873,3.3776,3.3776,57038.0],["1996-07-17",3.5873,3.5873,3.3776,3.4999,19913.0],["1996-07-18",3.5407,3.5407,3.5407,3.5407,2363.0],["1996-07-19",3.4475,3.5407,3.3776,3.5407,14513.0],["1996-07-22",3.5407,3.5407,3.4708,3.5407,2025.0],["1996-07-23",3.5407,3.5407,3.5407,3.5407,1688.0],["1996-07-24",3.5407,3.5407,3.3078,3.3078,1013.0],["1996-07-25",3.5407,3.5407,3.5291,3.5291,9450.0],["1996-07-26",3.4009,3.5407,3.4009,3.5407,4388.0],["1996-07-29",3.4009,3.4009,3.4009,3.4009,338.0],["1996-07-30",3.4009,3.4009,3.4009,3.4009,0.0],["1996-07-31",3.4009,3.4009,3.4009,3.4009,0.0],["1996-08-01",3.5407,3.5407,3.5407,3.5407,1013.0],["1996-08-02",3.5407,3.5407,3.5407,3.5407,0.0],["1996-08-05",3.5407,3.5407,3.5407,3.5407,7088.0],["1996-08-06",3.4242,3.5407,3.4242,3.5407,14850.0],["1996-08-07",3.6339,3.6339,3.6339,3.6339,338.0],["1996-08-08",3.6339,3.6339,3.6339,3.6339,0.0],["1996-08-09",3.6339,3.6339,3.6339,3.6339,0.0],["1996-08-12",3.5407,3.5407,3.5407,3.5407,675.0],["1996-08-13",3.5873,3.5873,3.5291,3.5407,8438.0],["1996-08-14",3.4242,3.4941,3.4009,3.4941,14513.0],["1996-08-15",3.4941,3.4941,3.4009,3.4009,6075.0],["1996-08-16",3.4009,3.4009,3.4009,3.4009,338.0],["1996-08-19",3.6339,3.6339,3.5407,3.5407,1013.0],["1996-08-20",3.4242,3.6339,3.4242,3.6339,2700.0],["1996-08-21",3.6339,3.6339,3.4941,3.5407,1350.0],["1996-08-22",3.6339,3.6339,3.4941,3.6339,5738.0],["1996-08-23",3.6339,3.6339,3.6339,3.6339,338.0],["1996-08-26",3.6339,3.6339,3.6339,3.6339,338.0],["1996-08-27",3.6339,3.6339,3.6339,3.6339,675.0],["1996-08-28",3.6339,3.6339,3.6339,3.6339,0.0],["1996-08-29",3.6339,3.6339,3.6339,3.6339,0.0],["1996-08-30",3.6339,3.6339,3.6339,3.6339,0.0],["1996-09-03",3.4475,3.5407,3.4475,3.4708,1350.0],["1996-09-04",3.5407,3.5407,3.5174,3.5174,2025.0],["1996-09-05",3.4941,3.4941,3.4941,3.4941,338.0],["1996-09-06",3.4941,3.6339,3.4941,3.5407,16875.0],["1996-09-09",3.5873,3.5873,3.5873,3.5873,1013.0],["1996-09-10",3.4009,3.4009,3.4009,3.4009,2700.0],["1996-09-11",3.5873,3.5873,3.5407,3.5407,1013.0],["1996-09-12",3.5407,3.5407,3.5407,3.5407,0.0],["1996-09-13",3.5407,3.5407,3.5407,3.5407,0.0],["1996-09-16",3.4475,3.4475,3.4475,3.4475,8438.0],["1996-09-17",3.5873,3.5873,3.5873,3.5873,1688.0],["1996-09-18",3.5873,3.5873,3.5873,3.5873,0.0],["1996-09-19",3.5873,3.663,3.564,3.663,13500.0],["1996-09-20",3.7271,3.7504,3.5407,3.7504,8775.0],["1996-09-23",3.7504,3.7736,3.5873,3.7038,9113.0],["1996-09-24",3.8202,3.8202,3.6805,3.8202,9788.0],["1996-09-25",3.7969,3.7969,3.7504,3.7504,6075.0],["1996-09-26",3.7969,3.7969,3.7969,3.7969,1688.0],["1996-09-27",3.8448,3.8448,3.8448,3.8448,2025.0],["1996-09-30",3.8448,3.8448,3.7041,3.7041,10463.0],["1996-10-01",3.8448,3.8448,3.8448,3.8448,675.0],["1996-10-02",3.8448,3.8448,3.8448,3.8448,1013.0],["1996-10-03",3.9385,3.9385,3.9385,3.9385,1350.0],["1996-10-04",3.9385,3.9385,3.9385,3.9385,2363.0],["1996-10-07",3.751,3.9385,3.751,3.9385,1350.0],["1996-10-08",3.9385,3.9854,3.8917,3.8917,5063.0],["1996-10-09",3.8917,3.8917,3.8917,3.8917,338.0],["1996-10-10",3.9972,3.9972,3.8917,3.8917,8775.0],["1996-10-11",3.8448,4.0323,3.8448,4.0323,1350.0],["1996-10-14",4.0323,4.0323,4.0323,4.0323,0.0],["1996-10-15",4.0323,4.1495,4.0089,4.0089,33750.0],["1996-10-16",4.2199,4.3605,4.1495,4.2902,10350.0],["1996-10-17",4.4309,4.7122,4.3605,4.4309,28350.0],["1996-10-18",4.5012,4.5715,4.5012,4.5715,12600.0],["1996-10-21",4.3605,4.5364,4.3605,4.5364,11925.0],["1996-10-22",4.5364,4.5364,4.5364,4.5364,0.0],["1996-10-23",4.5364,4.5364,4.5364,4.5364,675.0],["1996-10-24",4.3254,4.5364,4.3254,4.3605,10350.0],["1996-10-25",4.5364,4.6419,4.5364,4.6419,8325.0],["1996-10-28",4.5891,4.6419,4.5364,4.6419,6300.0],["1996-10-29",4.6067,4.6419,4.5012,4.6419,2250.0],["1996-10-30",4.6419,4.6419,4.4309,4.4309,2025.0],["1996-10-31",4.5012,4.5012,4.3605,4.5012,900.0],["1996-11-01",4.466,4.466,4.3605,4.3605,1575.0],["1996-11-04",4.3605,4.3605,4.3605,4.3605,0.0],["1996-11-05",4.3957,4.3957,4.3957,4.3957,2700.0],["1996-11-06",4.3957,4.3957,4.3957,4.3957,225.0],["1996-11-07",4.3957,4.3957,4.255,4.3957,2250.0],["1996-11-08",4.3957,4.3957,4.1847,4.2199,4725.0],["1996-11-11",4.3605,4.3605,4.3605,4.3605,1800.0],["1996-11-12",4.3605,4.3605,4.1847,4.2199,2700.0],["1996-11-13",4.3605,4.3605,4.3605,4.3605,2700.0],["1996-11-14",4.3605,4.3605,4.3605,4.3605,3150.0],["1996-11-15",4.3429,4.3429,4.2726,4.2726,675.0],["1996-11-18",4.3605,4.3605,4.3605,4.3605,2475.0],["1996-11-19",4.3605,4.3605,4.3605,4.3605,0.0],["1996-11-20",4.3605,4.466,4.2902,4.466,2250.0],["1996-11-21",4.5012,4.5012,4.255,4.255,21150.0],["1996-11-22",4.5012,4.7825,4.5012,4.6067,9900.0],["1996-11-25",4.6419,4.7122,4.466,4.7122,9675.0],["1996-11-26",4.7122,4.7122,4.466,4.466,1125.0],["1996-11-27",4.466,4.466,4.466,4.466,0.0],["1996-11-29",4.466,4.5715,4.466,4.5715,2700.0],["1996-12-02",4.677,4.677,4.466,4.466,3375.0],["1996-12-03",4.466,4.6419,4.466,4.6419,1800.0],["1996-12-04",4.6419,4.6419,4.466,4.6419,2475.0],["1996-12-05",4.466,4.4836,4.4309,4.466,6525.0],["1996-12-06",4.466,4.466,4.255,4.255,900.0],["1996-12-09",4.5012,4.5012,4.3429,4.3429,8550.0],["1996-12-10",4.3429,4.3429,4.3429,4.3429,0.0],["1996-12-11",4.1495,4.3254,4.1495,4.3254,9450.0],["1996-12-12",4.3254,4.3254,4.3254,4.3254,2700.0],["1996-12-13",4.1495,4.3254,4.1495,4.1495,7425.0],["1996-12-16",4.3254,4.3254,4.3254,4.3254,225.0],["1996-12-17",4.0792,4.3254,4.0792,4.3078,8775.0],["1996-12-18",4.255,4.255,4.255,4.255,1125.0],["1996-12-19",4.3605,4.3605,4.3605,4.3605,225.0],["1996-12-20",4.2902,4.2902,4.2902,4.2902,225.0],["1996-12-23",4.3605,4.3605,4.2902,4.3254,10800.0],["1996-12-24",4.3254,4.3605,4.3254,4.3605,5400.0],["1996-12-26",4.3605,4.5715,4.3605,4.4309,18450.0],["1996-12-27",4.4309,4.466,4.4309,4.466,10125.0],["1996-12-30",4.4309,4.4309,4.2199,4.2199,9000.0],["1996-12-31",4.2453,4.3869,4.2453,4.3869,1575.0],["1997-01-02",4.2807,4.3869,4.21,4.2807,16650.0],["1997-01-03",4.21,4.3515,4.21,4.3515,4950.0],["1997-01-06",4.21,4.4576,4.21,4.3869,4500.0],["1997-01-07",4.2453,4.2453,4.2453,4.2453,675.0],["1997-01-08",4.2453,4.4576,4.2453,4.4576,1125.0],["1997-01-09",4.4576,4.4576,4.4399,4.4399,3600.0],["1997-01-10",4.4399,4.4399,4.2807,4.2807,1800.0],["1997-01-13",4.4576,4.4576,4.2807,4.3869,2475.0],["1997-01-14",4.2807,4.4576,4.2807,4.4576,1575.0],["1997-01-15",4.4576,4.5637,4.3161,4.3161,31950.0],["1997-01-16",4.5637,4.5637,4.3161,4.3161,675.0],["1997-01-17",4.3515,4.3515,4.3515,4.3515,1125.0],["1997-01-20",4.5991,4.5991,4.5991,4.5991,225.0],["1997-01-21",4.5284,4.5284,4.5284,4.5284,225.0],["1997-01-22",4.5284,4.5284,4.5284,4.5284,900.0],["1997-01-23",4.4576,4.5284,4.3161,4.3161,1800.0],["1997-01-24",4.5284,4.5284,4.3161,4.3161,675.0],["1997-01-27",4.3161,4.3161,4.3161,4.3161,5400.0],["1997-01-28",4.3161,4.5284,4.3161,4.5284,7200.0],["1997-01-29",4.5284,4.5284,4.5284,4.5284,0.0],["1997-01-30",4.3161,4.3161,4.3161,4.3161,1575.0],["1997-01-31",4.3161,4.5284,4.3161,4.5284,4725.0],["1997-02-03",4.4576,4.4576,4.2453,4.2453,3375.0],["1997-02-04",4.3161,4.4576,4.2453,4.2453,5625.0],["1997-02-05",4.3869,4.3869,4.1038,4.2453,13050.0],["1997-02-06",4.3869,4.3869,4.2453,4.2453,2925.0],["1997-02-07",4.3869,4.3869,4.3869,4.3869,450.0],["1997-02-10",4.2807,4.3869,4.2807,4.3869,2925.0],["1997-02-11",4.1038,4.1746,4.1038,4.1038,5850.0],["1997-02-12",4.21,4.2453,4.1038,4.1746,4950.0],["1997-02-13",4.1038,4.2453,4.1038,4.1569,6300.0],["1997-02-14",4.1746,4.1746,3.9623,3.9623,4725.0],["1997-02-18",4.1746,4.1746,4.1038,4.1038,4050.0],["1997-02-19",4.1569,4.1746,4.1038,4.1038,10575.0],["1997-02-20",4.1038,4.1746,4.1038,4.1038,21600.0],["1997-02-21",4.1038,4.1038,4.1038,4.1038,9675.0],["1997-02-24",4.1127,4.1746,4.1038,4.1038,22950.0],["1997-02-25",4.1038,4.2453,4.1038,4.2453,675.0],["1997-02-26",4.2453,4.2453,4.2453,4.2453,675.0],["1997-02-27",4.2453,4.2453,4.2453,4.2453,675.0],["1997-02-28",4.1038,4.1215,4.1038,4.1038,4500.0],["1997-03-03",4.3161,4.3161,4.1038,4.2453,4050.0],["1997-03-04",4.3161,4.3161,4.3161,4.3161,225.0],["1997-03-05",4.3161,4.3161,4.3161,4.3161,0.0],["1997-03-06",4.1038,4.1038,4.1038,4.1038,450.0],["1997-03-07",4.3515,4.3515,4.1746,4.1746,7425.0],["1997-03-10",4.1746,4.1746,4.1746,4.1746,1350.0],["1997-03-11",4.1746,4.1746,4.1746,4.1746,0.0],["1997-03-12",4.1746,4.1746,4.1746,4.1746,0.0],["1997-03-13",4.1746,4.3161,4.1746,4.1746,2475.0],["1997-03-14",4.1746,4.1746,4.1746,4.1746,450.0],["1997-03-17",4.1746,4.1746,4.1746,4.1746,0.0],["1997-03-18",4.1746,4.1746,4.1746,4.1746,450.0],["1997-03-19",4.1038,4.2453,3.8916,3.8916,33075.0],["1997-03-20",4.0331,4.0685,4.0331,4.0685,6075.0],["1997-03-21",3.9269,4.1038,3.9269,4.1038,2025.0],["1997-03-24",4.1038,4.1038,4.1038,4.1038,0.0],["1997-03-25",4.1038,4.1038,4.1038,4.1038,0.0],["1997-03-26",3.8916,3.9623,3.8916,3.9623,5400.0],["1997-03-27",4.0331,4.1038,3.8916,4.1038,3600.0],["1997-03-31",4.1038,4.1038,3.8916,3.9623,2250.0],["1997-04-01",3.8825,3.9538,3.8825,3.9538,1575.0],["1997-04-02",4.0606,4.0606,3.8469,3.8469,9225.0],["1997-04-03",4.0606,4.1319,3.9181,4.0606,8550.0],["1997-04-04",4.3456,4.3456,4.2031,4.3456,5175.0],["1997-04-07",4.0606,4.3456,4.0606,4.2743,2925.0],["1997-04-08",4.2743,4.2743,3.8469,3.8825,10350.0],["1997-04-09",3.9894,3.9894,3.8825,3.9181,2700.0],["1997-04-10",4.1319,4.1319,3.9181,4.025,1800.0],["1997-04-11",4.025,4.025,3.9181,3.9181,450.0],["1997-04-14",3.9182,4.1319,3.9182,4.1319,1575.0],["1997-04-15",4.0606,4.3456,4.0606,4.2031,50850.0],["1997-04-16",4.2031,4.2031,4.2031,4.2031,0.0],["1997-04-17",4.0606,4.0606,4.0606,4.0606,450.0],["1997-04-18",4.0606,4.0606,4.0606,4.0606,0.0],["1997-04-21",4.0072,4.2743,3.9894,3.9894,4275.0],["1997-04-22",4.1319,4.1319,3.8469,3.9181,4725.0],["1997-04-23",3.9894,3.9894,3.8469,3.8469,3375.0],["1997-04-24",3.8469,4.0606,3.8469,3.9538,2250.0],["1997-04-25",3.9894,4.0606,3.8469,3.8469,7425.0],["1997-04-28",4.0606,4.0606,3.8469,3.9003,8100.0],["1997-04-29",3.936,3.936,3.8825,3.9003,10575.0],["1997-04-30",3.8469,3.8469,3.8469,3.8469,2025.0],["1997-05-01",3.9538,3.9538,3.8469,3.8469,900.0],["1997-05-02",3.8469,3.9181,3.8469,3.9181,16875.0],["1997-05-05",3.9181,3.9181,3.8113,3.8825,6075.0],["1997-05-06",3.8469,3.8469,3.7044,3.7044,4950.0],["1997-05-07",3.9181,3.9181,3.7757,3.9003,11025.0],["1997-05-08",3.8469,3.9181,3.8113,3.8113,9900.0],["1997-05-09",3.8825,3.8825,3.7401,3.8113,13050.0],["1997-05-12",3.7044,3.7044,3.7044,3.7044,3375.0],["1997-05-13",3.7044,3.8825,3.7044,3.8825,26100.0],["1997-05-14",3.8825,3.8825,3.8825,3.8825,0.0],["1997-05-15",3.6688,3.7757,3.6332,3.6332,51975.0],["1997-05-16",3.9181,3.9181,3.9181,3.9181,1350.0],["1997-05-19",3.7757,3.9894,3.7757,3.7757,900.0],["1997-05-20",3.7757,3.9894,3.7757,3.9894,2250.0],["1997-05-21",3.9894,3.9894,3.9894,3.9894,0.0],["1997-05-22",3.7757,3.9181,3.7757,3.8113,4500.0],["1997-05-23",3.7757,3.8469,3.7757,3.8469,1350.0],["1997-05-27",3.9538,3.9538,3.7935,3.7935,13050.0],["1997-05-28",3.9538,3.9538,3.7757,3.8113,7875.0],["1997-05-29",3.8113,3.9538,3.8113,3.8113,6750.0],["1997-05-30",3.8113,3.8113,3.8113,3.8113,0.0],["1997-06-02",3.8113,3.9538,3.8113,3.9538,2475.0],["1997-06-03",3.8113,3.8469,3.8113,3.8469,8550.0],["1997-06-04",3.8469,3.8647,3.8469,3.8647,7425.0],["1997-06-05",3.9538,3.9538,3.8469,3.8469,3600.0],["1997-06-06",3.8469,3.8469,3.8469,3.8469,0.0],["1997-06-09",3.8825,4.025,3.8825,3.8825,4950.0],["1997-06-10",4.025,4.025,3.8825,3.9181,2700.0],["1997-06-11",3.9894,3.9894,3.9538,3.9716,8550.0],["1997-06-12",3.9538,4.025,3.9538,3.9894,13725.0],["1997-06-13",4.0606,4.0962,3.9538,3.9538,4950.0],["1997-06-16",3.9894,4.0962,3.9538,3.9538,4725.0],["1997-06-17",3.9894,4.0072,3.9894,3.9894,6750.0],["1997-06-18",4.1319,4.1319,3.9894,4.1319,8100.0],["1997-06-19",4.1319,4.1319,4.1319,4.1319,0.0],["1997-06-20",4.2743,4.2743,4.2743,4.2743,1125.0],["1997-06-23",4.2743,4.2743,4.2743,4.2743,0.0],["1997-06-24",4.1319,4.1675,4.1319,4.1675,1350.0],["1997-06-25",4.1319,4.2743,4.1319,4.2031,6750.0],["1997-06-26",4.2031,4.2743,4.2031,4.2743,6750.0],["1997-06-27",4.2387,4.31,4.2387,4.31,675.0],["1997-06-30",4.2387,4.3812,4.2387,4.31,1125.0],["1997-07-01",4.2655,4.4089,4.2655,4.3014,2925.0],["1997-07-02",4.4089,4.4089,4.3014,4.3014,12600.0],["1997-07-03",4.3372,4.3372,4.3014,4.3014,8775.0],["1997-07-07",4.3014,4.4089,4.3014,4.4089,10350.0],["1997-07-08",4.2655,4.4089,4.2655,4.4089,25650.0],["1997-07-09",4.2655,4.2655,4.2655,4.2655,450.0],["1997-07-10",4.373,4.373,4.2297,4.2297,450.0],["1997-07-11",4.3372,4.3372,4.3372,4.3372,225.0],["1997-07-14",4.373,4.373,4.2297,4.2297,2250.0],["1997-07-15",4.2655,4.3372,4.2655,4.2655,39825.0],["1997-07-16",4.3193,4.3731,4.3193,4.3731,1800.0],["1997-07-17",4.2655,4.4089,4.2655,4.4089,29475.0],["1997-07-18",4.2655,4.4089,4.2655,4.4089,2700.0],["1997-07-21",4.2655,4.2655,4.2655,4.2655,225.0],["1997-07-22",4.4089,4.4089,4.2655,4.3014,6525.0],["1997-07-23",4.4089,4.4089,4.2655,4.2655,450.0],["1997-07-24",4.2655,4.2655,4.2655,4.2655,0.0],["1997-07-25",4.2655,4.4089,4.2655,4.4089,900.0],["1997-07-28",4.4089,4.4089,4.4089,4.4089,2700.0],["1997-07-29",4.4447,4.4447,4.3014,4.3014,3825.0],["1997-07-30",4.3014,4.3014,4.3014,4.3014,4950.0],["1997-07-31",4.3014,4.3193,4.2834,4.2834,6975.0],["1997-08-01",4.2924,4.3014,4.158,4.158,4950.0],["1997-08-04",4.158,4.158,4.158,4.158,900.0],["1997-08-05",4.3014,4.3014,4.1938,4.1938,5850.0],["1997-08-06",4.1938,4.1938,4.1938,4.1938,3375.0],["1997-08-07",4.3014,4.3014,4.3014,4.3014,450.0],["1997-08-08",4.2655,4.2655,4.2297,4.2655,2475.0],["1997-08-11",4.2655,4.2655,4.2386,4.2476,15300.0],["1997-08-12",4.2297,4.2476,4.2297,4.2297,8550.0],["1997-08-13",4.2297,4.2297,4.2297,4.2297,0.0],["1997-08-14",4.2297,4.2297,4.2297,4.2297,675.0],["1997-08-15",4.2297,4.2297,4.2297,4.2297,675.0],["1997-08-18",4.3372,4.3372,4.3372,4.3372,1800.0],["1997-08-19",4.3014,4.391,4.3014,4.391,9000.0],["1997-08-20",4.391,4.391,4.391,4.391,0.0],["1997-08-21",4.2834,4.2834,4.2834,4.2834,675.0],["1997-08-22",4.391,4.391,4.2834,4.2834,675.0],["1997-08-25",4.2834,4.2834,4.2834,4.2834,0.0],["1997-08-26",4.3014,4.3193,4.2834,4.3193,6975.0],["1997-08-27",4.2834,4.2834,4.2834,4.2834,6525.0],["1997-08-28",4.2834,4.3372,4.2834,4.3014,5850.0],["1997-08-29",4.391,4.4447,4.3014,4.3014,33750.0],["1997-09-02",4.3014,4.3014,4.3014,4.3014,450.0],["1997-09-03",4.4268,4.4268,4.3372,4.3372,4500.0],["1997-09-04",4.3372,4.3372,4.3372,4.3372,0.0],["1997-09-05",4.4268,4.5164,4.4268,4.5164,1800.0],["1997-09-08",4.3731,4.5164,4.3731,4.3731,4950.0],["1997-09-09",4.5164,4.5164,4.3731,4.3731,23850.0],["1997-09-10",4.4089,4.4627,4.4089,4.4089,3600.0],["1997-09-11",4.4089,4.4089,4.4089,4.4089,450.0],["1997-09-12",4.4447,4.4447,4.4089,4.4089,2250.0],["1997-09-15",4.5702,4.7315,4.4268,4.7136,25200.0],["1997-09-16",4.5523,4.5523,4.5523,4.5523,900.0],["1997-09-17",4.5523,4.5523,4.5523,4.5523,900.0],["1997-09-18",4.5344,4.6598,4.5344,4.6598,1350.0],["1997-09-19",4.5344,4.5344,4.5344,4.5344,225.0],["1997-09-22",4.6598,4.6957,4.3014,4.3372,20700.0],["1997-09-23",4.3372,4.3731,4.3372,4.3731,8550.0],["1997-09-24",4.4447,4.4447,4.3372,4.3372,1575.0],["1997-09-25",4.3372,4.3731,4.3372,4.3731,7875.0],["1997-09-26",4.3731,4.3731,4.3731,4.3731,5625.0],["1997-09-29",4.5881,4.5881,4.3014,4.5523,4950.0],["1997-09-30",4.4368,4.4368,4.4368,4.4368,1575.0],["1997-10-01",4.5811,4.5811,4.5451,4.5811,5400.0],["1997-10-02",4.6172,4.7615,4.5811,4.6893,22050.0],["1997-10-03",4.9058,4.9058,4.6893,4.6893,17775.0],["1997-10-06",4.8336,4.8336,4.6893,4.8336,14625.0],["1997-10-07",4.9058,4.9058,4.7976,4.7976,4725.0],["1997-10-08",4.9058,4.9058,4.6893,4.7976,3600.0],["1997-10-09",4.9058,5.1222,4.9058,5.0501,11250.0],["1997-10-10",5.0501,5.0501,5.0501,5.0501,0.0],["1997-10-13",4.9418,4.9418,4.9418,4.9418,675.0],["1997-10-14",5.1222,5.1222,4.9058,5.1222,9000.0],["1997-10-15",5.1222,5.2665,5.0501,5.2304,36675.0],["1997-10-16",5.0861,5.1944,5.0681,5.0681,6975.0],["1997-10-17",4.9779,5.1944,4.9058,5.0501,33750.0],["1997-10-20",4.9058,5.3386,4.9058,5.3386,2700.0],["1997-10-21",5.3386,5.4469,5.1943,5.4469,15075.0],["1997-10-22",5.4829,5.7715,5.3026,5.3026,21825.0],["1997-10-23",4.8336,5.3747,4.8336,5.0501,12600.0],["1997-10-24",5.0501,5.3386,5.0501,5.1222,36000.0],["1997-10-27",5.1944,5.1944,5.0501,5.0501,18225.0],["1997-10-28",5.0501,5.1222,4.7976,5.0501,32175.0],["1997-10-29",5.1944,5.2485,5.1222,5.1944,36675.0],["1997-10-30",5.1944,5.1944,5.1944,5.1944,0.0],["1997-10-31",5.2665,5.2665,5.1944,5.2665,2925.0],["1997-11-03",5.5551,5.7354,5.3386,5.7354,9900.0],["1997-11-04",5.5551,5.6272,5.4829,5.4829,4050.0],["1997-11-05",5.4829,5.4829,5.3386,5.3386,2475.0],["1997-11-06",5.1944,5.3386,5.1944,5.3386,3375.0],["1997-11-07",5.2304,5.3747,5.2304,5.3747,1575.0],["1997-11-10",5.3747,5.3747,5.2845,5.2845,2250.0],["1997-11-11",5.3386,5.3386,5.3386,5.3386,1125.0],["1997-11-12",5.0501,5.0501,5.0501,5.0501,450.0],["1997-11-13",5.0501,5.3386,5.0501,5.0501,3600.0],["1997-11-14",5.3386,5.3386,5.3386,5.3386,225.0],["1997-11-17",5.4108,5.4108,5.1944,5.1944,3375.0],["1997-11-18",5.3386,5.3386,5.1944,5.1944,2025.0],["1997-11-19",5.3386,5.3386,5.3206,5.3206,8325.0],["1997-11-20",5.4108,5.7895,5.3567,5.7895,10650.0],["1997-11-21",5.7354,5.9248,5.5731,5.9248,28200.0],["1997-11-24",5.9248,5.9248,5.7895,5.9248,5850.0],["1997-11-25",5.7895,5.9248,5.7895,5.9248,4800.0],["1997-11-26",5.9248,5.9248,5.7895,5.9248,1500.0],["1997-11-28",5.8436,5.9248,5.8436,5.9248,1800.0],["1997-12-01",6.0601,6.0601,5.8707,6.006,3150.0],["1997-12-02",6.0601,6.0601,5.8707,5.8707,4800.0],["1997-12-03",6.0601,6.0601,5.9248,6.0601,750.0],["1997-12-04",6.0601,6.0601,5.9519,6.006,1350.0],["1997-12-05",5.9519,5.9519,5.9519,5.9519,450.0],["1997-12-08",6.0601,6.0601,6.0601,6.0601,2700.0],["1997-12-09",6.1142,6.1412,5.9519,6.1412,2700.0],["1997-12-10",6.1142,6.1142,6.1142,6.1142,600.0],["1997-12-11",6.1683,6.1683,5.9248,5.9519,11250.0],["1997-12-12",5.9248,6.3036,5.9248,6.3036,2850.0],["1997-12-15",6.3306,6.3306,5.9248,5.9248,3600.0],["1997-12-16",6.3306,6.3306,6.1683,6.3306,4350.0],["1997-12-17",6.0601,6.0601,6.0601,6.0601,150.0],["1997-12-18",6.3036,6.6553,6.3036,6.6553,2850.0],["1997-12-19",6.6553,6.6553,6.6553,6.6553,300.0],["1997-12-22",6.6553,6.6553,6.2765,6.2765,10500.0],["1997-12-23",6.8176,6.8176,6.4929,6.8176,1650.0],["1997-12-24",6.6012,6.8176,6.6012,6.6012,600.0],["1997-12-26",6.6012,6.6012,6.6012,6.6012,0.0],["1997-12-29",7.1963,7.7374,7.1422,7.7374,7200.0],["1997-12-30",7.1422,7.6292,6.9258,7.3587,13800.0],["1997-12-31",7.4978,7.6064,7.0088,7.6064,6750.0],["1998-01-02",7.3891,7.3891,7.3619,7.3619,5100.0],["1998-01-05",7.0631,7.3891,6.9816,6.9816,2100.0],["1998-01-06",7.3891,7.3891,6.9544,7.1718,2700.0],["1998-01-07",7.2261,7.2261,7.1174,7.1174,1350.0],["1998-01-08",7.1174,7.1174,6.8458,7.1174,5700.0],["1998-01-09",7.1174,7.1174,7.1174,7.1174,0.0],["1998-01-12",6.9544,7.0631,6.7371,6.7371,1650.0],["1998-01-13",6.7371,7.1718,6.7371,7.0631,5700.0],["1998-01-14",7.0631,7.3891,7.0631,7.3891,4950.0],["1998-01-15",7.8509,7.8509,7.4434,7.6064,28950.0],["1998-01-16",7.6064,7.7694,7.4434,7.6064,18900.0],["1998-01-20",7.6064,7.8781,7.4978,7.4978,7050.0],["1998-01-21",7.8781,7.8781,7.2804,7.2804,10500.0],["1998-01-22",7.7694,7.7694,7.3891,7.3891,450.0],["1998-01-23",7.1718,7.3891,6.9544,7.1718,32700.0],["1998-01-26",6.9544,7.0631,6.9001,7.0631,5250.0],["1998-01-27",7.0631,7.1446,6.9001,6.9544,31200.0],["1998-01-28",6.9544,7.1174,6.9544,7.0359,11100.0],["1998-01-29",7.0359,7.0631,6.9544,7.0088,22950.0],["1998-01-30",7.0359,7.0359,6.9544,7.0359,2550.0],["1998-02-02",7.0631,7.0631,6.9544,6.9544,9150.0],["1998-02-03",7.0359,7.0359,6.9544,7.0359,4650.0],["1998-02-04",7.0631,7.0631,7.0631,7.0631,2400.0],["1998-02-05",7.2261,7.3891,7.2261,7.3891,1350.0],["1998-02-06",7.3891,7.3891,7.1174,7.1174,2400.0],["1998-02-09",7.1174,7.1174,7.1174,7.1174,0.0],["1998-02-10",7.1174,7.1174,7.0631,7.0631,5100.0],["1998-02-11",7.0088,7.1174,6.9544,6.9544,3300.0],["1998-02-12",7.1174,7.1174,7.0088,7.0088,3600.0],["1998-02-13",7.0088,7.2261,6.9544,7.2261,6300.0],["1998-02-17",7.0631,7.1174,6.9544,6.9544,16800.0],["1998-02-18",7.0631,7.0631,6.9816,6.9816,1800.0],["1998-02-19",7.0088,7.0088,7.0088,7.0088,3450.0],["1998-02-20",6.9816,6.9816,6.9816,6.9816,900.0],["1998-02-23",7.1174,7.1174,6.9544,6.9544,15000.0],["1998-02-24",7.0088,7.0088,6.9544,7.0088,6750.0],["1998-02-25",7.0088,7.0088,6.9816,6.9816,1950.0],["1998-02-26",7.0088,7.1174,6.9816,7.0088,7200.0],["1998-02-27",6.9816,6.9816,6.9816,6.9816,750.0],["1998-03-02",7.0631,7.0631,6.8458,6.9816,22050.0],["1998-03-03",6.8458,6.968,6.8458,6.9544,14850.0],["1998-03-04",6.9001,6.9544,6.9001,6.9544,6750.0],["1998-03-05",7.0088,7.0088,6.9544,6.9544,1950.0],["1998-03-06",6.9816,6.9816,6.8458,6.9001,1500.0],["1998-03-09",7.0088,7.0088,6.9001,6.9001,3750.0],["1998-03-10",6.8458,6.968,6.8458,6.968,750.0],["1998-03-11",6.8458,6.8458,6.8458,6.8458,1950.0],["1998-03-12",6.9544,6.9544,6.8458,6.8458,8550.0],["1998-03-13",6.9816,6.9816,6.9544,6.9544,1200.0],["1998-03-16",6.7779,6.7779,6.5198,6.5198,6900.0],["1998-03-17",6.5198,6.5198,6.5198,6.5198,150.0],["1998-03-18",6.7371,6.7371,6.7371,6.7371,3000.0],["1998-03-19",6.8458,6.8458,6.6285,6.6285,8850.0],["1998-03-20",6.8458,6.8458,6.7643,6.7643,2550.0],["1998-03-23",6.7643,7.0631,6.7643,7.0631,4050.0],["1998-03-24",7.1446,7.2804,6.9001,7.2804,5400.0],["1998-03-25",7.2804,7.3348,7.0631,7.3348,16200.0],["1998-03-26",7.3348,7.3348,6.9544,6.9544,1950.0],["1998-03-27",7.0631,7.3619,7.0631,7.3619,2850.0],["1998-03-30",7.0631,7.3891,7.0631,7.0631,4500.0],["1998-03-31",7.3688,7.3688,7.3688,7.3688,300.0],["1998-04-01",7.3688,7.3688,7.3688,7.3688,150.0],["1998-04-02",7.3415,7.3415,7.0959,7.3415,3300.0],["1998-04-03",7.0959,7.3688,7.0959,7.2596,2400.0],["1998-04-06",7.1504,7.3688,7.0686,7.3142,5250.0],["1998-04-07",7.0413,7.0413,7.0413,7.0413,3000.0],["1998-04-08",6.8502,6.8775,6.8502,6.8775,600.0],["1998-04-09",6.9867,7.0959,6.9867,6.9867,5400.0],["1998-04-13",6.9867,6.9867,6.9867,6.9867,900.0],["1998-04-14",7.1231,7.1231,6.9867,6.9867,2700.0],["1998-04-15",6.9867,7.1231,6.9867,7.1231,28200.0],["1998-04-16",6.8775,6.9867,6.8775,6.9321,1950.0],["1998-04-17",6.9321,6.9321,6.9321,6.9321,1650.0],["1998-04-20",7.1504,7.1504,6.9321,7.1504,3300.0],["1998-04-21",6.9321,7.1504,6.9321,7.1504,5550.0],["1998-04-22",7.0413,7.1504,7.014,7.014,5250.0],["1998-04-23",7.014,7.1504,7.014,7.0959,4200.0],["1998-04-24",7.0959,7.0959,6.9867,6.9867,1650.0],["1998-04-27",6.9321,6.9867,6.9321,6.9867,1350.0],["1998-04-28",6.9867,6.9867,6.9867,6.9867,0.0],["1998-04-29",6.9867,6.9867,6.9867,6.9867,0.0],["1998-04-30",7.1504,7.1504,6.9867,7.014,1350.0],["1998-05-01",7.014,7.0959,7.014,7.0413,4800.0],["1998-05-04",7.0413,7.0686,7.0413,7.0413,11850.0],["1998-05-05",7.014,7.0959,7.014,7.014,2550.0],["1998-05-06",7.014,7.014,6.9594,6.9594,5400.0],["1998-05-07",6.9594,6.9594,6.9594,6.9594,3750.0],["1998-05-08",7.0003,7.0003,7.0003,7.0003,4650.0],["1998-05-11",7.0276,7.0276,6.9321,6.9321,750.0],["1998-05-12",7.014,7.0959,6.9867,6.9867,2400.0],["1998-05-13",6.9594,7.0959,6.9594,7.0276,1800.0],["1998-05-14",7.0276,7.0959,7.0276,7.0276,600.0],["1998-05-15",6.9594,7.014,6.9594,6.9594,3600.0],["1998-05-18",7.0276,7.0959,6.9594,6.9594,1350.0],["1998-05-19",6.9594,6.9594,6.9594,6.9594,150.0],["1998-05-20",6.9867,7.0413,6.9867,7.0413,16800.0],["1998-05-21",7.0959,7.0959,7.0276,7.0276,1350.0],["1998-05-22",7.0276,7.0686,7.0276,7.0686,1200.0],["1998-05-26",7.0686,7.0686,6.9594,6.9594,6150.0],["1998-05-27",6.8775,6.9867,6.7684,6.9048,4800.0],["1998-05-28",6.8775,6.8775,6.8775,6.8775,300.0],["1998-05-29",6.8775,7.5871,6.8775,7.5871,13200.0],["1998-06-01",7.3142,7.86,7.3142,7.6417,4350.0],["1998-06-02",7.3142,7.3142,7.2596,7.3142,6900.0],["1998-06-03",7.3415,7.3415,7.3415,7.3415,1200.0],["1998-06-04",7.2596,7.3142,7.2596,7.2596,2700.0],["1998-06-05",7.1504,7.1504,7.1504,7.1504,3000.0],["1998-06-08",7.1231,7.1504,7.0958,7.1504,6150.0],["1998-06-09",7.0959,7.1504,7.0959,7.0959,2550.0],["1998-06-10",7.0822,7.1777,7.0413,7.0413,6150.0],["1998-06-11",7.0413,7.0686,6.9867,6.9867,2850.0],["1998-06-12",7.0686,7.0686,6.7684,6.8229,11250.0],["1998-06-15",6.55,6.8229,6.55,6.6455,7350.0],["1998-06-16",6.55,6.6592,6.55,6.5773,3750.0],["1998-06-17",6.55,6.7684,6.55,6.7684,6000.0],["1998-06-18",6.8229,7.014,6.6182,7.014,30600.0],["1998-06-19",7.4234,7.9692,7.3142,7.6417,49200.0],["1998-06-22",7.9146,8.0784,7.6963,8.0784,11550.0],["1998-06-23",7.86,8.6242,7.86,8.4059,19200.0],["1998-06-24",8.4059,8.515,7.86,8.0784,13500.0],["1998-06-25",8.0784,8.0784,7.9146,7.9146,6300.0],["1998-06-26",7.86,8.1329,7.7781,8.1329,23550.0],["1998-06-29",8.1875,8.2421,8.0784,8.1602,18300.0],["1998-06-30",8.3301,8.8782,8.3301,8.7685,46350.0],["1998-07-01",8.7686,8.7686,8.3301,8.5493,7500.0],["1998-07-02",8.426,8.4397,7.5629,8.2205,14850.0],["1998-07-06",8.4397,8.4397,8.2205,8.3301,2700.0],["1998-07-07",8.0013,8.2205,7.6725,7.6725,6900.0],["1998-07-08",8.0013,8.2205,8.0013,8.2205,4950.0],["1998-07-09",8.1109,8.5493,8.0013,8.4397,7500.0],["1998-07-10",8.2753,8.5493,8.2753,8.4945,1800.0],["1998-07-13",8.6589,8.6589,8.1109,8.1109,3300.0],["1998-07-14",8.5493,8.5493,8.2753,8.5493,11700.0],["1998-07-15",8.0561,8.5493,8.0561,8.5219,31050.0],["1998-07-16",8.4397,9.3714,8.3301,8.7685,21600.0],["1998-07-17",9.2618,9.2618,8.7685,8.7959,1950.0],["1998-07-20",9.0974,9.0974,8.933,8.933,2400.0],["1998-07-21",8.7686,8.8782,8.5493,8.8782,5700.0],["1998-07-22",8.5493,8.6589,8.3438,8.3438,7350.0],["1998-07-23",8.3301,8.3301,8.289,8.289,3900.0],["1998-07-24",8.1109,8.4397,8.1109,8.4397,3000.0],["1998-07-27",8.3301,8.3301,8.1657,8.1657,3300.0],["1998-07-28",8.1109,8.1109,7.2341,7.6725,14850.0],["1998-07-29",7.5629,8.0013,7.5081,7.7821,2700.0],["1998-07-30",7.9465,7.9465,7.7821,7.7821,6300.0],["1998-07-31",8.1109,8.1109,7.8917,8.1109,5250.0],["1998-08-03",8.0013,8.1109,8.0013,8.1109,5850.0],["1998-08-04",8.5493,8.5493,8.3027,8.5493,15600.0],["1998-08-05",8.1383,8.6315,7.8917,8.2205,13500.0],["1998-08-06",8.2205,8.2205,7.2341,8.1794,1900.0],["1998-08-07",8.3027,8.6315,8.1794,8.3849,13100.0],["1998-08-10",8.3027,8.3027,7.8917,8.0972,4100.0],["1998-08-11",7.5629,8.2205,7.5629,8.1383,4500.0],["1998-08-12",8.0561,8.3027,8.0561,8.3027,1000.0],["1998-08-13",8.1383,8.3027,8.1383,8.1486,2600.0],["1998-08-14",8.1383,8.3027,7.8917,7.8917,1400.0],["1998-08-17",7.8917,7.8917,7.8917,7.8917,100.0],["1998-08-18",8.1383,8.1383,7.9328,8.0356,2100.0],["1998-08-19",8.1383,8.1383,7.8917,8.0561,1200.0],["1998-08-20",7.9739,8.0561,7.8095,8.0561,7200.0],["1998-08-21",8.0561,8.0561,7.7684,7.8917,1200.0],["1998-08-24",7.7273,7.9739,7.7273,7.8095,1900.0],["1998-08-25",7.8917,7.8917,7.717,7.8917,1700.0],["1998-08-26",7.2341,7.5629,7.2341,7.4396,11100.0],["1998-08-27",7.2341,7.2341,6.7408,6.7408,3300.0],["1998-08-28",7.5629,7.5629,6.823,6.9052,8800.0],["1998-08-31",7.5629,7.5629,7.0696,7.2341,1500.0],["1998-09-01",7.3985,7.8917,7.2341,7.8917,12100.0],["1998-09-02",7.5629,7.7273,7.4807,7.4807,6400.0],["1998-09-03",7.5629,7.5629,7.5629,7.5629,1100.0],["1998-09-04",6.9052,7.5629,6.5764,6.5764,7800.0],["1998-09-08",6.9874,7.234,6.9874,7.1518,14300.0],["1998-09-09",7.3985,7.3985,6.6175,7.193,23500.0],["1998-09-10",7.1929,7.1929,6.8847,6.8847,1200.0],["1998-09-11",7.0388,7.193,6.8847,7.193,2800.0],["1998-09-14",7.193,7.193,6.7408,7.193,2100.0],["1998-09-15",7.1929,7.1929,6.9052,6.9874,2700.0],["1998-09-16",7.1929,7.1929,6.9874,6.9874,2000.0],["1998-09-17",6.9052,7.1107,6.5764,7.1107,1700.0],["1998-09-18",8.3027,8.3027,6.9052,7.2341,10100.0],["1998-09-21",6.9052,7.3163,6.7408,6.7408,700.0],["1998-09-22",7.3574,7.3574,6.7408,6.7408,1400.0],["1998-09-23",6.823,7.2341,6.823,6.9874,3400.0],["1998-09-24",7.2341,7.2341,6.9052,7.2341,13600.0],["1998-09-25",7.2341,7.2341,6.9874,6.9874,5200.0],["1998-09-28",7.3985,7.3985,6.9052,7.1518,2500.0],["1998-09-29",7.0696,7.1518,6.9874,6.9874,2300.0],["1998-09-30",7.0618,7.0618,6.9379,7.0411,3200.0],["1998-10-01",7.0205,7.0205,6.8966,6.8966,1500.0],["1998-10-02",6.9379,6.9379,6.9379,6.9379,900.0],["1998-10-05",6.9379,6.9585,6.9379,6.9379,2000.0],["1998-10-06",6.7727,6.9379,6.1532,6.1532,15600.0],["1998-10-07",6.2771,6.6901,6.2771,6.2771,7200.0],["1998-10-08",6.6901,6.6901,6.1532,6.1945,9200.0],["1998-10-09",6.2771,6.7727,5.9468,6.2771,13800.0],["1998-10-12",6.2771,6.2771,6.2771,6.2771,1700.0],["1998-10-13",6.4423,6.4423,6.1119,6.2771,9900.0],["1998-10-14",6.401,6.401,6.1945,6.1945,600.0],["1998-10-15",6.1945,6.9379,6.1945,6.7727,25400.0],["1998-10-16",6.9379,7.5986,6.7727,7.1031,4200.0],["1998-10-19",7.2683,7.5986,7.2063,7.4747,6800.0],["1998-10-20",7.929,8.5898,7.929,8.0529,18200.0],["1998-10-21",7.6399,7.7225,7.5986,7.7225,4300.0],["1998-10-22",7.4954,7.609,7.3095,7.3508,9500.0],["1998-10-23",7.7122,7.7535,7.4541,7.4541,9900.0],["1998-10-26",7.4334,7.5367,7.4334,7.5367,2600.0],["1998-10-27",7.5986,7.5986,7.5986,7.5986,200.0],["1998-10-28",7.5367,7.5367,7.1857,7.516,1300.0],["1998-10-29",7.4954,7.4954,7.1031,7.2992,1900.0],["1998-10-30",7.3509,7.3509,7.0411,7.2683,1400.0],["1998-11-02",7.1444,7.1444,7.0205,7.1031,2300.0],["1998-11-03",7.0618,7.227,6.9379,6.9379,1600.0],["1998-11-04",7.1444,7.1444,7.1444,7.1444,500.0],["1998-11-05",7.1031,7.227,7.1031,7.227,1100.0],["1998-11-06",7.2683,7.4334,7.1857,7.3921,7000.0],["1998-11-09",6.9379,7.4334,6.9379,7.1237,2600.0],["1998-11-10",7.2683,7.2683,7.2683,7.2683,600.0],["1998-11-11",7.2683,7.2683,7.2683,7.2683,0.0],["1998-11-12",7.1031,7.2683,6.9379,6.9379,1300.0],["1998-11-13",6.9379,7.1857,6.8553,6.8656,6500.0],["1998-11-16",6.7727,7.2683,6.6075,6.6075,4400.0],["1998-11-17",7.1031,7.1031,6.6075,6.7314,800.0],["1998-11-18",6.6901,7.0205,6.6901,6.9379,900.0],["1998-11-19",6.7727,6.7727,6.6075,6.6075,2500.0],["1998-11-20",7.0205,7.0205,6.6075,7.0205,600.0],["1998-11-23",6.6488,7.0205,6.6488,7.0205,1200.0],["1998-11-24",7.0205,7.0205,7.0205,7.0205,0.0],["1998-11-25",7.1857,7.1857,6.7314,7.1031,700.0],["1998-11-27",6.6075,6.6488,6.6075,6.6488,2100.0],["1998-11-30",7.1031,7.1031,6.7727,7.1031,5100.0],["1998-12-01",7.1031,7.1031,6.6901,6.6901,1200.0],["1998-12-02",7.0205,7.0205,7.0205,7.0205,500.0],["1998-12-03",7.1031,7.1031,7.1031,7.1031,400.0],["1998-12-04",6.6901,6.9379,6.6901,6.9379,2700.0],["1998-12-07",6.6075,7.1857,6.6075,7.1857,2200.0],["1998-12-08",6.6075,7.1857,6.6075,7.1857,1200.0],["1998-12-09",7.1857,7.1857,6.7727,6.7727,700.0],["1998-12-10",7.2683,7.4334,6.9379,7.1031,6400.0],["1998-12-11",7.1857,7.2683,7.0205,7.1031,2600.0],["1998-12-14",7.1031,7.1031,7.1031,7.1031,300.0],["1998-12-15",7.1031,7.2683,7.0618,7.0618,1600.0],["1998-12-16",7.0205,7.1031,6.8553,7.1031,5500.0],["1998-12-17",6.8553,6.9792,6.7727,6.9379,9800.0],["1998-12-18",6.6901,6.7727,6.6901,6.6901,3600.0],["1998-12-21",6.7727,6.8553,6.7727,6.7727,1400.0],["1998-12-22",6.6901,6.6901,6.5249,6.6075,23900.0],["1998-12-23",6.7314,6.7314,6.5249,6.5249,3800.0],["1998-12-24",7.0205,7.0205,6.5043,6.6075,3100.0],["1998-12-28",6.8553,7.0205,6.5249,6.6488,10600.0],["1998-12-29",6.6075,6.6901,6.5662,6.6901,9100.0],["1998-12-30",6.6901,6.6901,6.4423,6.6075,3400.0],["1998-12-31",6.7237,7.1388,6.6407,7.1388,5300.0],["1999-01-04",6.6407,7.2633,6.6407,7.0558,9900.0],["1999-01-05",6.6407,6.952,6.6407,6.6407,9400.0],["1999-01-06",7.0558,7.0558,6.5577,6.8067,2100.0],["1999-01-07",6.8067,6.8067,6.4747,6.4747,6600.0],["1999-01-08",6.8897,7.1388,6.4747,7.1388,13200.0],["1999-01-11",6.8897,7.2218,6.8897,6.9312,14700.0],["1999-01-12",6.8897,7.0142,6.7237,6.952,3300.0],["1999-01-13",6.6407,7.2218,6.3917,6.8067,9800.0],["1999-01-14",6.6407,6.7237,6.2257,6.6407,13300.0],["1999-01-15",6.7237,6.9727,6.6822,6.9727,17400.0],["1999-01-19",6.9727,7.0558,6.8067,6.9727,27500.0],["1999-01-20",7.0558,7.0558,6.7652,6.9727,1300.0],["1999-01-21",6.8067,6.8067,6.7237,6.8067,700.0],["1999-01-22",6.6407,6.8067,6.6407,6.6615,3400.0],["1999-01-25",6.6407,6.7237,6.4124,6.7237,3600.0],["1999-01-26",6.5992,6.5992,6.3917,6.5992,5700.0],["1999-01-27",6.4954,6.6822,6.4954,6.5162,1300.0],["1999-01-28",6.3294,6.5992,6.3294,6.4954,5800.0],["1999-01-29",6.5162,6.5162,6.3087,6.3502,13900.0],["1999-02-01",6.2672,6.5162,6.2672,6.2672,14100.0],["1999-02-02",6.2672,6.3087,6.2672,6.3087,700.0],["1999-02-03",6.3087,6.4124,6.3087,6.3087,5400.0],["1999-02-04",6.3087,6.5992,6.3087,6.5162,4900.0],["1999-02-05",6.5162,6.5162,6.3709,6.3709,1000.0],["1999-02-08",6.4747,6.4747,6.3294,6.3294,2800.0],["1999-02-09",6.3917,6.4747,6.3917,6.3917,2100.0],["1999-02-10",6.3917,6.5577,6.3294,6.3294,5600.0],["1999-02-11",6.5577,6.5577,6.3294,6.3294,5500.0],["1999-02-12",6.3087,6.3087,6.3087,6.3087,1200.0],["1999-02-16",6.4747,6.4747,6.3087,6.3294,600.0],["1999-02-17",6.3087,6.4747,6.2257,6.2672,27600.0],["1999-02-18",6.3087,6.3087,6.2257,6.2257,5600.0],["1999-02-19",6.1427,6.3087,6.1427,6.2257,11000.0],["1999-02-22",6.3917,6.3917,6.1427,6.3087,3100.0],["1999-02-23",6.3917,6.3917,6.1427,6.3087,5400.0],["1999-02-24",6.3087,6.3087,6.1427,6.1427,6200.0],["1999-02-25",6.2257,6.2672,6.1012,6.2049,10600.0],["1999-02-26",6.2464,6.2464,6.1012,6.1427,6400.0],["1999-03-01",6.1842,6.1842,6.1012,6.1842,4300.0],["1999-03-02",6.2672,6.5162,6.2672,6.3087,16000.0],["1999-03-03",6.3917,6.5577,6.3917,6.4332,7600.0],["1999-03-04",6.3087,6.5162,6.3087,6.5162,1800.0],["1999-03-05",6.4747,6.4747,6.3087,6.3087,4900.0],["1999-03-08",6.3502,6.3502,6.3087,6.3087,700.0],["1999-03-09",6.3087,6.3087,5.6446,5.6446,17000.0],["1999-03-10",6.1427,6.1634,5.9351,6.0389,11100.0],["1999-03-11",5.9766,6.3087,5.8106,6.2672,12300.0],["1999-03-12",6.3917,6.3917,6.1427,6.1427,3600.0],["1999-03-15",6.3917,6.4747,6.3087,6.3087,6000.0],["1999-03-16",6.3087,6.6407,6.3087,6.3917,16100.0],["1999-03-17",6.3917,6.3917,6.3087,6.3087,2100.0],["1999-03-18",6.3917,6.3917,6.2257,6.2257,5000.0],["1999-03-19",6.4747,6.4747,6.1427,6.2257,5100.0],["1999-03-22",6.2672,6.2672,5.8936,6.1012,11000.0],["1999-03-23",6.1012,6.1427,5.4786,5.6861,25800.0],["1999-03-24",5.6861,5.7691,5.6446,5.6654,12300.0],["1999-03-25",5.7691,5.8936,5.6654,5.8521,5800.0],["1999-03-26",5.7691,5.8521,5.6654,5.8521,7500.0],["1999-03-29",5.8521,5.9351,5.8106,5.9351,3800.0],["1999-03-30",5.951,5.9719,5.5125,5.8048,7700.0],["1999-03-31",5.6169,5.9719,5.6169,5.7213,25900.0],["1999-04-01",6.0136,6.0136,5.3037,5.4707,32400.0],["1999-04-05",5.6796,5.7213,5.3455,5.6796,13000.0],["1999-04-06",5.5125,5.8466,5.5125,5.7422,6200.0],["1999-04-07",5.7004,6.0972,5.7004,5.9301,8000.0],["1999-04-08",6.0554,6.1389,5.8675,5.9928,2900.0],["1999-04-09",5.8884,5.8884,5.8675,5.8675,5200.0],["1999-04-12",5.8048,5.8884,5.6378,5.8884,11200.0],["1999-04-13",5.8884,5.951,5.8466,5.8466,4800.0],["1999-04-14",6.0972,6.3895,5.8466,6.3477,19000.0],["1999-04-15",6.3477,6.5983,6.0136,6.5983,28800.0],["1999-04-16",6.5983,6.5983,6.4521,6.5774,12100.0],["1999-04-19",6.5983,6.6818,6.4313,6.4313,1300.0],["1999-04-20",6.6401,6.8071,6.473,6.6818,27700.0],["1999-04-21",6.6818,6.6818,6.2642,6.5148,15100.0],["1999-04-22",6.5148,6.5148,6.2642,6.2642,700.0],["1999-04-23",6.3895,6.5148,6.3895,6.5148,600.0],["1999-04-26",6.5148,6.5148,6.306,6.3477,6900.0],["1999-04-27",6.306,6.5148,6.306,6.5148,6400.0],["1999-04-28",6.2642,6.473,6.0136,6.473,21100.0],["1999-04-29",6.2642,6.5565,6.2642,6.473,2100.0],["1999-04-30",6.3477,6.3477,5.8466,5.8466,4300.0],["1999-05-03",5.9301,6.0972,5.9301,5.9301,10300.0],["1999-05-04",6.0554,6.0554,5.7004,5.7944,4100.0],["1999-05-05",5.8884,5.8884,5.7631,5.8466,2200.0],["1999-05-06",5.7631,6.0136,5.7631,6.0136,500.0],["1999-05-07",6.0136,6.0972,5.7631,6.0972,4200.0],["1999-05-10",6.0972,6.0972,5.7631,6.0554,3100.0],["1999-05-11",6.0136,6.3477,5.9301,6.0554,15600.0],["1999-05-12",6.0554,6.0554,6.0554,6.0554,0.0],["1999-05-13",6.0972,6.5983,6.0136,6.0136,2800.0],["1999-05-14",5.9719,6.1181,5.8675,5.8675,10800.0],["1999-05-17",5.8466,6.0136,5.8466,5.8466,5300.0],["1999-05-18",5.8466,6.0136,5.8466,5.9301,5700.0],["1999-05-19",6.1807,6.1807,5.8466,5.8466,8900.0],["1999-05-20",6.0136,6.0136,5.9301,5.9301,2100.0],["1999-05-21",5.9301,5.9301,5.9301,5.9301,0.0],["1999-05-24",6.0136,6.1807,5.8466,5.8466,3000.0],["1999-05-25",5.8466,6.0136,5.8466,5.9719,2100.0],["1999-05-26",5.8466,5.9719,5.8466,5.9719,2000.0],["1999-05-27",5.8466,6.0136,5.8466,6.0136,2700.0],["1999-05-28",5.8466,5.9301,5.8466,5.8466,14700.0],["1999-06-01",5.8466,5.8466,5.7004,5.8466,4300.0],["1999-06-02",5.7422,5.8466,5.7004,5.784,5800.0],["1999-06-03",5.7004,5.7004,5.6796,5.6796,2900.0],["1999-06-04",5.6796,5.8466,5.6796,5.7631,6700.0],["1999-06-07",5.6796,5.7631,5.596,5.6796,13300.0],["1999-06-08",5.6378,5.6378,5.5543,5.596,7500.0],["1999-06-09",5.6378,5.6378,5.3872,5.4499,54900.0],["1999-06-10",5.596,5.596,5.4707,5.596,6400.0],["1999-06-11",5.5125,5.596,5.5125,5.5125,9600.0],["1999-06-14",5.596,5.596,5.5125,5.5125,4800.0],["1999-06-15",5.5125,5.6378,5.5125,5.5125,16300.0],["1999-06-16",5.6378,5.6378,5.429,5.429,16600.0],["1999-06-17",5.4707,5.5543,5.3663,5.429,8000.0],["1999-06-18",5.5752,5.7213,5.5752,5.7213,9800.0],["1999-06-21",5.8884,5.8884,5.7213,5.8466,2100.0],["1999-06-22",5.8466,5.8466,5.7213,5.7213,3200.0],["1999-06-23",5.69,5.7213,5.2619,5.429,23200.0],["1999-06-24",5.3872,5.5125,5.2828,5.3455,45700.0],["1999-06-25",5.3663,5.429,5.3455,5.3455,13900.0],["1999-06-28",5.3455,5.4081,5.3037,5.3455,28100.0],["1999-06-29",5.3825,5.5717,5.3614,5.5717,4200.0],["1999-06-30",5.5927,6.2235,5.2984,6.0553,99700.0],["1999-07-01",6.0132,6.0553,5.6348,5.845,7400.0],["1999-07-02",5.7189,5.803,5.7189,5.7189,13100.0],["1999-07-06",5.6768,5.7189,5.5507,5.6348,17500.0],["1999-07-07",5.7189,5.7189,5.5086,5.6348,26300.0],["1999-07-08",5.5507,5.6348,5.5507,5.5507,27400.0],["1999-07-09",5.6137,5.6137,5.2773,5.4035,65600.0],["1999-07-12",5.4876,5.5927,5.4666,5.4666,16900.0],["1999-07-13",5.5927,5.6348,5.4666,5.5086,37200.0],["1999-07-14",5.5927,5.6348,5.5507,5.6348,6000.0],["1999-07-15",5.5507,5.803,5.5507,5.803,43500.0],["1999-07-16",5.803,6.0132,5.7189,6.0132,38400.0],["1999-07-19",5.8871,6.0553,5.8871,5.9291,16500.0],["1999-07-20",5.9712,5.9712,5.7609,5.7609,18200.0],["1999-07-21",5.8871,5.8871,5.845,5.845,700.0],["1999-07-22",5.845,5.845,5.7609,5.7609,5900.0],["1999-07-23",5.7609,5.8871,5.7189,5.7189,3500.0],["1999-07-26",5.8871,5.8871,5.6768,5.6768,3900.0],["1999-07-27",5.7189,5.7189,5.6348,5.6348,3900.0],["1999-07-28",5.6348,5.7189,5.5927,5.7189,2100.0],["1999-07-29",5.6348,5.7189,5.6348,5.6768,3300.0],["1999-07-30",5.6348,5.6768,5.5507,5.6768,3900.0],["1999-08-02",5.6768,5.6768,5.6348,5.6768,500.0],["1999-08-03",5.5507,5.6348,5.5086,5.6348,20900.0],["1999-08-04",5.6348,5.6348,5.5086,5.5507,8400.0],["1999-08-05",5.6348,5.6348,5.6348,5.6348,900.0],["1999-08-06",5.5507,5.5507,5.4876,5.4876,13600.0],["1999-08-09",5.6768,5.7189,5.5086,5.5086,13300.0],["1999-08-10",5.5086,5.6768,5.4455,5.5507,8900.0],["1999-08-11",5.5086,5.5507,5.4666,5.4666,5000.0],["1999-08-12",5.6348,5.6978,5.4666,5.5086,7500.0],["1999-08-13",5.5507,5.5507,5.4666,5.4666,2400.0],["1999-08-16",5.4666,5.7189,5.4666,5.4666,4300.0],["1999-08-17",5.5086,5.6348,5.4666,5.4666,2000.0],["1999-08-18",5.4455,5.6348,5.3825,5.4666,6100.0],["1999-08-19",5.5086,5.5086,5.4666,5.4666,1700.0],["1999-08-20",5.4666,5.5507,5.3825,5.5507,9200.0],["1999-08-23",5.3825,5.5507,5.3825,5.4876,6100.0],["1999-08-24",5.4666,5.4666,5.4035,5.4035,12100.0],["1999-08-25",5.3825,5.4666,5.3404,5.4455,7100.0],["1999-08-26",5.4666,5.4666,5.3825,5.4035,3900.0],["1999-08-27",5.4666,5.4666,5.3194,5.3194,67300.0],["1999-08-30",5.3825,5.4666,5.2984,5.4245,19800.0],["1999-08-31",5.2984,5.3825,5.2143,5.2143,16800.0],["1999-09-01",5.2248,5.3404,5.1932,5.1932,9700.0],["1999-09-02",5.2984,5.2984,5.1932,5.2984,2600.0],["1999-09-03",5.2143,5.2353,5.0461,5.0461,14100.0],["1999-09-07",5.1512,5.1512,5.0461,5.0461,17100.0],["1999-09-08",5.0881,5.1302,5.0461,5.0881,10100.0],["1999-09-09",5.1302,5.1302,5.0461,5.0671,18700.0],["1999-09-10",5.0671,5.1302,5.0461,5.0461,8500.0],["1999-09-13",5.0671,5.0881,5.004,5.004,5300.0],["1999-09-14",5.0671,5.0881,5.004,5.004,20900.0],["1999-09-15",5.025,5.0671,5.004,5.0461,6100.0],["1999-09-16",5.004,5.0461,5.004,5.004,19200.0],["1999-09-17",5.0461,5.0461,5.025,5.0461,5000.0],["1999-09-20",5.0461,5.0461,5.004,5.004,7400.0],["1999-09-21",5.004,5.025,5.004,5.025,3600.0],["1999-09-22",5.025,5.1091,4.962,5.004,4700.0],["1999-09-23",5.0145,5.0671,5.004,5.004,10800.0],["1999-09-24",5.1091,5.1091,4.962,4.962,4100.0],["1999-09-27",5.0356,5.1091,5.0356,5.0461,1600.0],["1999-09-28",5.0881,5.0881,5.0881,5.0881,12300.0],["1999-09-29",5.1466,5.1677,5.1466,5.1677,3400.0],["1999-09-30",5.1254,5.1677,5.1254,5.1677,7200.0],["1999-10-01",5.1889,5.2525,5.1677,5.2525,2200.0],["1999-10-04",5.2525,5.3372,5.2525,5.2525,16600.0],["1999-10-05",5.2525,5.2736,5.2525,5.2736,6400.0],["1999-10-06",5.3795,5.3795,5.316,5.3372,8900.0],["1999-10-07",5.3372,5.4007,5.1677,5.3372,191400.0],["1999-10-08",5.3795,5.6761,5.3372,5.6761,88500.0],["1999-10-11",5.6761,5.6761,5.3372,5.4219,31500.0],["1999-10-12",5.4219,5.4643,5.2948,5.2948,60100.0],["1999-10-13",5.2948,5.4219,5.2948,5.3795,5600.0],["1999-10-14",5.3795,5.549,5.3795,5.4643,5200.0],["1999-10-15",5.4219,5.6761,5.3795,5.6761,35500.0],["1999-10-18",5.5913,5.7184,5.4643,5.6337,42300.0],["1999-10-19",5.4643,5.6761,5.4643,5.5066,900.0],["1999-10-20",5.6761,5.8031,5.5913,5.7184,7400.0],["1999-10-21",5.6761,5.7608,5.6761,5.6761,5600.0],["1999-10-22",5.6761,5.6761,5.6761,5.6761,200.0],["1999-10-25",5.6761,5.6761,5.6761,5.6761,0.0],["1999-10-26",5.6337,5.6337,5.6337,5.6337,2300.0],["1999-10-27",5.6337,5.7608,5.6337,5.7396,6400.0],["1999-10-28",5.8455,5.9726,5.7184,5.8878,18500.0],["1999-10-29",6.0149,6.0573,5.9302,6.0573,10800.0],["1999-11-01",5.9302,5.9302,5.9302,5.9302,1700.0],["1999-11-02",5.9302,6.0996,5.9302,5.9726,8600.0],["1999-11-03",6.0996,6.0996,5.9726,6.0573,10400.0],["1999-11-04",6.0149,6.0996,6.0149,6.0996,14800.0],["1999-11-05",6.0573,6.0996,6.0573,6.0996,11100.0],["1999-11-08",6.0996,6.3114,6.0996,6.3114,11400.0],["1999-11-09",6.1844,6.2691,6.1844,6.2691,16300.0],["1999-11-10",6.2691,6.2691,6.2691,6.2691,1600.0],["1999-11-11",6.2902,6.3114,6.2691,6.3114,500.0],["1999-11-12",6.2691,6.2691,6.2691,6.2691,1100.0],["1999-11-15",6.2691,6.4385,6.2691,6.2691,21100.0],["1999-11-16",6.3538,6.3538,6.2691,6.2691,4300.0],["1999-11-17",6.2691,6.3114,6.2691,6.2691,4500.0],["1999-11-18",6.2691,6.2691,6.2691,6.2691,11700.0],["1999-11-19",6.2267,6.2691,6.2267,6.2267,4200.0],["1999-11-22",6.2267,6.2691,6.2267,6.2267,9600.0],["1999-11-23",6.2267,6.2691,6.2267,6.2691,2500.0],["1999-11-24",6.2267,6.2267,5.9302,5.9302,4700.0],["1999-11-26",5.7608,5.7819,5.676,5.7608,2500.0],["1999-11-29",5.6972,5.7608,5.6761,5.6761,1500.0],["1999-11-30",5.676,6.0573,5.676,6.0573,16800.0],["1999-12-01",5.8031,5.8878,5.8031,5.8878,3600.0],["1999-12-02",5.9302,6.142,5.9302,6.142,16200.0],["1999-12-03",6.0149,6.1844,6.0149,6.0149,12900.0],["1999-12-06",6.0573,6.0573,6.0149,6.0149,2300.0],["1999-12-07",6.0361,6.0361,5.7608,5.7608,1500.0],["1999-12-08",5.9726,5.9726,5.909,5.909,9900.0],["1999-12-09",5.7608,5.8878,5.7608,5.8878,5300.0],["1999-12-10",5.8243,5.9302,5.7608,5.7608,2100.0],["1999-12-13",5.7608,5.7608,5.5913,5.7184,8300.0],["1999-12-14",5.676,5.676,5.5913,5.5913,1400.0],["1999-12-15",5.7608,5.7608,5.5913,5.5913,400.0],["1999-12-16",5.6337,5.6761,5.6337,5.6337,4600.0],["1999-12-17",5.7184,5.7184,5.7184,5.7184,1200.0],["1999-12-20",5.7184,5.8031,5.6337,5.8031,19900.0],["1999-12-21",5.8031,5.8455,5.8031,5.8455,4300.0],["1999-12-22",5.8455,5.9514,5.8455,5.909,8100.0],["1999-12-23",5.909,6.0149,5.909,6.0149,14800.0],["1999-12-27",5.909,5.9726,5.909,5.9726,17500.0],["1999-12-28",5.9514,6.0361,5.9514,5.9726,17300.0],["1999-12-29",5.9726,6.0996,5.9726,6.0573,11500.0],["1999-12-30",6.0996,6.1208,6.0573,6.0996,7900.0],["1999-12-31",6.0945,6.265,5.7323,6.0519,9700.0],["2000-01-03",5.8814,5.9667,5.7323,5.7536,13200.0],["2000-01-04",5.6683,5.7962,5.37,5.37,8500.0],["2000-01-05",5.5405,5.5831,5.2848,5.2848,20000.0],["2000-01-06",5.4552,5.4552,5.2848,5.2848,13400.0],["2000-01-07",5.2848,5.37,5.1995,5.1995,2000.0],["2000-01-10",5.1143,5.2848,4.9012,5.029,31900.0],["2000-01-11",5.1995,5.2421,5.1143,5.1569,6400.0],["2000-01-12",5.1569,5.2421,4.9438,4.9438,3800.0],["2000-01-13",5.093,5.1995,5.093,5.1995,10400.0],["2000-01-14",5.1356,5.2848,5.1356,5.1995,50400.0],["2000-01-18",5.2848,5.2848,5.2208,5.2208,7900.0],["2000-01-19",5.1995,5.1995,5.0717,5.1569,6400.0],["2000-01-20",5.1143,5.1995,4.9438,4.9438,9800.0],["2000-01-21",5.1143,5.1143,4.9438,4.9438,9800.0],["2000-01-24",4.9438,5.1143,4.9438,5.0717,9900.0],["2000-01-25",5.1143,5.2421,5.1143,5.1569,4700.0],["2000-01-26",5.1995,5.1995,5.1356,5.1356,1200.0],["2000-01-27",5.1889,5.2421,5.1356,5.1995,12900.0],["2000-01-28",5.1569,5.1995,5.1569,5.1995,11200.0],["2000-01-31",5.1995,5.2848,5.1995,5.1995,14900.0],["2000-02-01",5.2208,5.2848,5.1995,5.2848,19100.0],["2000-02-02",5.2634,5.8388,5.2634,5.7962,36200.0],["2000-02-03",5.4979,5.6257,5.3274,5.4552,5400.0],["2000-02-04",5.37,5.37,5.2421,5.2421,2600.0],["2000-02-07",5.1569,5.3061,5.029,5.0504,13900.0],["2000-02-08",5.4552,5.4552,5.1143,5.2848,1900.0],["2000-02-09",5.1995,5.1995,5.1143,5.1995,4600.0],["2000-02-10",5.1143,5.2848,5.1143,5.1143,1800.0],["2000-02-11",5.1995,5.1995,5.0077,5.0717,4300.0],["2000-02-14",5.0717,5.1569,5.029,5.1143,6900.0],["2000-02-15",5.1569,5.1569,5.0717,5.1569,4000.0],["2000-02-16",5.1356,5.1356,5.0077,5.029,5200.0],["2000-02-17",5.1356,5.1356,4.9864,4.9864,3200.0],["2000-02-18",4.9864,5.1143,4.9864,4.9864,1200.0],["2000-02-22",5.0717,5.1143,4.9864,4.9864,10300.0],["2000-02-23",4.9864,5.0717,4.9438,4.9438,2200.0],["2000-02-24",4.9438,5.0717,4.8586,4.9438,3700.0],["2000-02-25",4.9438,4.9438,4.7307,4.7307,8100.0],["2000-02-28",4.9438,4.9438,4.7307,4.7733,1600.0],["2000-02-29",4.9438,4.9438,4.7733,4.9012,14900.0],["2000-03-01",4.7946,4.9438,4.7946,4.9012,5000.0],["2000-03-02",4.9012,4.9864,4.8586,4.9438,30700.0],["2000-03-03",5.029,5.37,4.9864,5.1143,10400.0],["2000-03-06",5.0717,5.1143,4.9438,5.029,13500.0],["2000-03-07",5.029,5.1995,4.9438,4.9438,11300.0],["2000-03-08",5.0077,5.0717,5.0077,5.0717,1300.0],["2000-03-09",4.9864,4.9864,4.9438,4.9438,12300.0],["2000-03-10",4.9012,5.029,4.7946,4.816,7000.0],["2000-03-13",4.816,4.9012,4.7307,4.7733,27000.0],["2000-03-14",4.7733,4.7733,4.7733,4.7733,5400.0],["2000-03-15",4.7733,4.8586,4.7733,4.8586,6000.0],["2000-03-16",4.8586,4.9012,4.7733,4.7733,21800.0],["2000-03-17",4.9012,5.4552,4.9012,5.37,17800.0],["2000-03-20",5.37,5.7962,5.1995,5.5831,34300.0],["2000-03-21",5.5405,5.7962,5.5405,5.711,31300.0],["2000-03-22",5.711,5.7962,5.711,5.7536,11400.0],["2000-03-23",5.7536,5.7536,5.5405,5.5405,15000.0],["2000-03-24",5.5618,5.7536,5.5618,5.7536,3000.0],["2000-03-27",5.7536,5.7536,5.6257,5.6257,7200.0],["2000-03-28",5.679,5.679,5.5405,5.5405,9100.0],["2000-03-29",5.5192,5.5192,5.37,5.37,2300.0],["2000-03-30",5.626,5.626,5.3253,5.3253,6800.0],["2000-03-31",5.2824,5.4971,5.2824,5.4971,300.0],["2000-04-03",5.3253,5.4059,5.3253,5.3253,4700.0],["2000-04-04",5.3253,5.3253,5.3253,5.3253,2300.0],["2000-04-05",5.3253,5.3468,5.3253,5.3468,3400.0],["2000-04-06",5.3468,5.3468,5.2824,5.2824,4500.0],["2000-04-07",5.2824,5.2824,5.1965,5.1965,9300.0],["2000-04-10",5.1965,5.1965,5.1965,5.1965,900.0],["2000-04-11",5.3253,5.3253,5.175,5.175,2800.0],["2000-04-12",5.1535,5.3683,5.1535,5.175,15000.0],["2000-04-13",5.1965,5.1965,5.1535,5.1535,14100.0],["2000-04-14",5.1965,5.3683,5.1535,5.2394,25300.0],["2000-04-17",5.1965,5.3253,5.1965,5.2824,6500.0],["2000-04-18",5.2394,5.4112,5.2394,5.2824,8000.0],["2000-04-19",5.2824,5.4542,5.2824,5.3898,17600.0],["2000-04-20",5.3575,5.3683,5.2824,5.3253,2200.0],["2000-04-24",5.2824,5.2824,5.1535,5.1535,5800.0],["2000-04-25",5.3146,5.4542,5.2394,5.3253,26800.0],["2000-04-26",5.4542,5.4756,5.4112,5.4542,5300.0],["2000-04-27",5.2824,5.4112,5.2394,5.4112,1200.0],["2000-04-28",5.2824,5.3683,5.1535,5.1965,13700.0],["2000-05-01",5.4112,5.4112,5.3253,5.4112,6000.0],["2000-05-02",5.2931,5.3039,5.1535,5.1535,4100.0],["2000-05-03",5.2394,5.2394,5.1965,5.1965,11100.0],["2000-05-04",5.2824,5.2824,5.175,5.1965,18600.0],["2000-05-05",5.1965,5.1965,5.1965,5.1965,200.0],["2000-05-08",5.218,5.2394,5.218,5.218,4600.0],["2000-05-09",5.2072,5.2394,5.1965,5.1965,10700.0],["2000-05-10",5.1965,5.218,5.1965,5.218,11700.0],["2000-05-11",5.1965,5.1965,5.1965,5.1965,200.0],["2000-05-12",5.1965,5.1965,5.1965,5.1965,4100.0],["2000-05-15",5.1965,5.2394,5.1965,5.2394,5800.0],["2000-05-16",5.1643,5.1804,5.1106,5.1535,19900.0],["2000-05-17",5.175,5.175,5.1535,5.1535,5600.0],["2000-05-18",5.1535,5.1535,5.1535,5.1535,500.0],["2000-05-19",5.1535,5.1535,5.1106,5.1321,3100.0],["2000-05-22",5.1106,5.1106,5.0677,5.1106,10600.0],["2000-05-23",5.1106,5.1106,5.1106,5.1106,0.0],["2000-05-24",5.1106,5.218,5.1106,5.1106,7300.0],["2000-05-25",5.1106,5.1106,5.1106,5.1106,0.0],["2000-05-26",5.1106,5.1106,5.1106,5.1106,0.0],["2000-05-30",5.1106,5.1535,5.1106,5.1535,1600.0],["2000-05-31",5.1106,5.1106,5.1106,5.1106,100.0],["2000-06-01",5.1535,5.2609,5.1535,5.2609,2400.0],["2000-06-02",5.2394,5.2394,5.2394,5.2394,300.0],["2000-06-05",5.1213,5.1213,5.1106,5.1106,1200.0],["2000-06-06",5.1106,5.1535,5.1106,5.1535,2000.0],["2000-06-07",5.1106,5.1535,5.1106,5.1535,400.0],["2000-06-08",5.1106,5.1106,4.9818,4.9818,16100.0],["2000-06-09",5.0677,5.2394,4.9818,5.0462,17000.0],["2000-06-12",5.0247,5.1535,5.0247,5.1535,5200.0],["2000-06-13",5.0247,5.1535,5.0247,5.1535,400.0],["2000-06-14",5.0677,5.0677,5.0677,5.0677,2000.0],["2000-06-15",5.0999,5.0999,5.0247,5.0247,2200.0],["2000-06-16",5.0247,5.0247,5.0247,5.0247,6400.0],["2000-06-19",4.9818,4.9818,4.9818,4.9818,400.0],["2000-06-20",5.0247,5.0677,5.0247,5.0677,6300.0],["2000-06-21",5.0677,5.0677,5.0247,5.0462,4300.0],["2000-06-22",5.0247,5.0677,5.0247,5.0677,17600.0],["2000-06-23",5.1106,5.1106,5.0247,5.1106,1600.0],["2000-06-26",5.0677,5.0677,5.0462,5.0677,1700.0],["2000-06-27",5.1535,5.1535,5.1535,5.1535,2500.0],["2000-06-28",5.1535,5.1965,5.1535,5.1535,1900.0],["2000-06-29",5.1535,5.1535,5.0462,5.0462,7300.0],["2000-06-30",5.0677,5.073,5.0677,5.0677,26800.0],["2000-07-03",5.0677,5.0677,5.0677,5.0677,0.0],["2000-07-05",5.1092,5.1092,5.1092,5.1092,300.0],["2000-07-06",5.1958,5.1958,5.1092,5.1092,7300.0],["2000-07-07",5.1092,5.1092,5.0226,5.0226,26600.0],["2000-07-10",5.0876,5.1092,5.0226,5.1092,13600.0],["2000-07-11",5.1958,5.1958,5.1092,5.1092,4000.0],["2000-07-12",5.0226,5.1525,5.0226,5.0226,2400.0],["2000-07-13",5.1958,5.1958,5.0876,5.185,3000.0],["2000-07-14",5.2175,5.4123,5.1742,5.2391,47800.0],["2000-07-17",5.2283,5.369,5.1525,5.1525,5400.0],["2000-07-18",5.0659,5.0659,5.0226,5.0659,25000.0],["2000-07-19",5.0659,5.1092,5.0659,5.0876,6800.0],["2000-07-20",5.1525,5.1525,5.1525,5.1525,600.0],["2000-07-21",5.12,5.12,5.0876,5.0876,800.0],["2000-07-24",5.0876,5.0876,5.0876,5.0876,1500.0],["2000-07-25",5.0659,5.0767,5.0659,5.0659,11600.0],["2000-07-26",5.0659,5.0659,5.0659,5.0659,400.0],["2000-07-27",5.0659,5.0659,5.0443,5.0443,4500.0],["2000-07-28",5.0226,5.1525,5.0226,5.1525,4200.0],["2000-07-31",5.0876,5.0876,5.0226,5.0226,1800.0],["2000-08-01",5.0226,5.1958,5.0226,5.0226,8600.0],["2000-08-02",5.1525,5.1525,5.0226,5.1092,3400.0],["2000-08-03",5.0226,5.1092,5.0226,5.1092,5400.0],["2000-08-04",5.0226,5.0659,5.0226,5.0226,15000.0],["2000-08-07",5.0226,5.1958,5.0226,5.1958,6900.0],["2000-08-08",5.1092,5.1092,5.0226,5.0226,2300.0],["2000-08-09",5.0443,5.0767,5.0443,5.0767,1100.0],["2000-08-10",5.0443,5.0659,5.0443,5.0443,8200.0],["2000-08-11",5.0443,5.0443,5.0443,5.0443,2000.0],["2000-08-14",5.0443,5.0659,5.0443,5.0659,1200.0],["2000-08-15",5.0659,5.0659,5.0443,5.0659,9300.0],["2000-08-16",5.1092,5.1092,5.0876,5.0876,19500.0],["2000-08-17",5.0659,5.0659,5.0659,5.0659,7000.0],["2000-08-18",5.1092,5.1092,5.0659,5.0659,700.0],["2000-08-21",5.0659,5.0876,5.0659,5.0876,3500.0],["2000-08-22",5.0876,5.1092,5.0876,5.1092,6200.0],["2000-08-23",5.0876,5.1309,5.0876,5.0876,8100.0],["2000-08-24",5.1092,5.1525,5.0876,5.0876,2000.0],["2000-08-25",5.0876,5.1525,5.0876,5.1092,4800.0],["2000-08-28",5.0876,5.0876,5.0876,5.0876,100.0],["2000-08-29",5.0876,5.1092,5.0876,5.0876,4400.0],["2000-08-30",5.0876,5.0876,5.0876,5.0876,0.0],["2000-08-31",5.0876,5.0876,5.0443,5.0443,4600.0],["2000-09-01",5.0443,5.0443,5.0443,5.0443,2600.0],["2000-09-05",5.1092,5.1092,5.0659,5.1092,6900.0],["2000-09-06",5.0659,5.0659,5.0659,5.0659,500.0],["2000-09-07",5.0659,5.0659,5.0659,5.0659,7100.0],["2000-09-08",5.0659,5.1092,5.0659,5.0659,1700.0],["2000-09-11",5.0659,5.0659,5.0443,5.0443,3400.0],["2000-09-12",5.0659,5.0659,5.0659,5.0659,300.0],["2000-09-13",5.0876,5.0876,5.0659,5.0876,7100.0],["2000-09-14",5.1092,5.1092,5.0876,5.0876,2000.0],["2000-09-15",5.0876,5.0876,5.0876,5.0876,1700.0],["2000-09-18",5.0443,5.1092,5.0443,5.1092,1600.0],["2000-09-19",5.0659,5.0713,5.0443,5.0659,4700.0],["2000-09-20",5.0659,5.0659,5.0659,5.0659,5500.0],["2000-09-21",5.0443,5.1092,5.0443,5.1092,600.0],["2000-09-22",5.0659,5.0659,5.0443,5.0659,16200.0],["2000-09-25",5.0443,5.0659,5.0226,5.0659,33600.0],["2000-09-26",5.0443,5.0443,5.0443,5.0443,500.0],["2000-09-27",5.0443,5.0443,5.0226,5.0443,7400.0],["2000-09-28",5.0443,5.0659,5.0443,5.0659,7500.0],["2000-09-29",5.0443,5.0443,5.0443,5.0443,200.0],["2000-10-02",5.0443,5.0443,5.0443,5.0443,800.0],["2000-10-03",5.0659,5.0659,5.0443,5.0443,2000.0],["2000-10-04",5.0443,5.0659,5.0226,5.0659,16600.0],["2000-10-05",5.086,5.086,5.086,5.086,2600.0],["2000-10-06",5.086,5.086,5.0205,5.0205,34800.0],["2000-10-09",5.0205,5.0205,5.0205,5.0205,0.0],["2000-10-10",5.0642,5.0642,5.0205,5.0205,35700.0],["2000-10-11",5.1078,5.1078,4.9332,4.9332,16800.0],["2000-10-12",4.9769,4.9769,4.9332,4.9332,15400.0],["2000-10-13",5.0205,5.1078,4.8895,4.9769,49200.0],["2000-10-16",5.1078,5.1078,4.955,4.955,1200.0],["2000-10-17",4.9441,4.9441,4.9114,4.9332,4300.0],["2000-10-18",4.9332,5.0642,4.9332,5.0642,5400.0],["2000-10-19",4.955,4.9769,4.8896,4.8896,10300.0],["2000-10-20",4.8896,4.9332,4.8896,4.9332,11000.0],["2000-10-23",4.8896,4.9332,4.8896,4.9332,2400.0],["2000-10-24",4.8896,4.955,4.8896,4.955,25500.0],["2000-10-25",4.955,5.0205,4.9332,4.9332,5400.0],["2000-10-26",4.9332,4.955,4.9332,4.955,1000.0],["2000-10-27",4.9332,4.9769,4.9114,4.9332,20600.0],["2000-10-30",4.9332,4.9332,4.9332,4.9332,1900.0],["2000-10-31",4.9332,4.9332,4.9332,4.9332,0.0],["2000-11-01",4.955,4.955,4.955,4.955,300.0],["2000-11-02",4.955,4.955,4.955,4.955,200.0],["2000-11-03",4.9987,5.0205,4.8896,4.8896,6100.0],["2000-11-06",4.8896,4.9769,4.8896,4.8896,7500.0],["2000-11-07",4.8896,4.8896,4.8896,4.8896,100.0],["2000-11-08",4.8896,4.8896,4.8896,4.8896,0.0],["2000-11-09",4.8896,4.8896,4.8896,4.8896,0.0],["2000-11-10",4.8459,4.9114,4.8459,4.9114,9900.0],["2000-11-13",4.9769,4.9769,4.8896,4.9114,6200.0],["2000-11-14",4.9114,4.9114,4.8459,4.8896,15900.0],["2000-11-15",4.8896,4.8896,4.8896,4.8896,300.0],["2000-11-16",4.955,4.9987,4.8896,4.9987,1800.0],["2000-11-17",4.9769,5.0642,4.9114,4.9769,18500.0],["2000-11-20",4.9332,4.9769,4.9114,4.955,25600.0],["2000-11-21",4.9114,4.9987,4.7149,4.8022,41800.0],["2000-11-22",4.8022,4.8022,4.7586,4.7586,20300.0],["2000-11-24",4.7586,4.7586,4.7586,4.7586,1500.0],["2000-11-27",4.8241,4.8241,4.7368,4.7368,11900.0],["2000-11-28",4.7258,4.7586,4.7149,4.7149,12000.0],["2000-11-29",4.7586,4.7586,4.7149,4.7258,7700.0],["2000-11-30",4.7204,4.7258,4.7149,4.7149,800.0],["2000-12-01",4.7258,4.764,4.7149,4.7586,24400.0],["2000-12-04",4.7258,4.8241,4.7258,4.8241,11900.0],["2000-12-05",4.7477,4.8241,4.7368,4.8241,6100.0],["2000-12-06",4.8241,4.8241,4.7586,4.7586,26500.0],["2000-12-07",4.7804,4.8022,4.7804,4.7804,3500.0],["2000-12-08",4.8022,4.8241,4.7586,4.8022,16100.0],["2000-12-11",4.8132,4.8132,4.7586,4.8022,2800.0],["2000-12-12",4.7368,4.8241,4.7149,4.7149,7200.0],["2000-12-13",4.7586,4.7586,4.7149,4.7149,2200.0],["2000-12-14",4.7695,4.8022,4.7149,4.8022,16400.0],["2000-12-15",4.7586,4.7586,4.7586,4.7586,1000.0],["2000-12-18",4.6713,4.8022,4.6713,4.7586,8400.0],["2000-12-19",4.7695,4.7804,4.7368,4.7804,12800.0],["2000-12-20",4.7586,4.7586,4.7586,4.7586,4600.0],["2000-12-21",4.7804,4.8241,4.7804,4.7804,12500.0],["2000-12-22",4.8022,4.8459,4.8022,4.8241,13300.0],["2000-12-26",4.7913,4.8459,4.7804,4.7804,9900.0],["2000-12-27",4.7586,4.8022,4.7368,4.7586,52800.0],["2000-12-28",4.7586,4.8896,4.7586,4.8896,4500.0],["2000-12-29",4.8459,4.9769,4.8459,4.8896,11900.0],["2001-01-02",4.8896,4.8896,4.8896,4.8896,4300.0],["2001-01-03",4.8896,4.8896,4.8022,4.8022,35900.0],["2001-01-04",4.8555,4.9766,4.8555,4.9106,9900.0],["2001-01-05",4.9106,4.9766,4.9106,4.9326,2000.0],["2001-01-08",5.1088,5.1088,5.0207,5.0207,600.0],["2001-01-09",5.0867,5.0867,4.9766,5.0317,2900.0],["2001-01-10",5.0867,5.1308,5.0207,5.0207,4000.0],["2001-01-11",5.1088,5.1528,5.0207,5.1528,4200.0],["2001-01-12",5.1968,5.2629,5.1088,5.1088,34800.0],["2001-01-16",5.2629,5.2629,5.2629,5.2629,1900.0],["2001-01-17",5.2629,5.329,5.2409,5.2409,9700.0],["2001-01-18",5.2849,5.307,5.1308,5.307,1100.0],["2001-01-19",5.2189,5.4171,5.2189,5.4171,400.0],["2001-01-22",5.373,5.4171,5.2189,5.2189,5800.0],["2001-01-23",5.2189,5.2189,5.2189,5.2189,0.0],["2001-01-24",5.2849,5.2849,5.1968,5.1968,1300.0],["2001-01-25",5.4171,5.4171,5.2409,5.2409,2200.0],["2001-01-26",5.2189,5.2189,5.2189,5.2189,400.0],["2001-01-29",5.2629,5.329,5.1088,5.2189,29300.0],["2001-01-30",5.2409,5.2409,5.2409,5.2409,100.0],["2001-01-31",5.2849,5.5051,5.2409,5.5051,13800.0],["2001-02-01",5.4611,5.4611,5.4611,5.4611,800.0],["2001-02-02",5.4831,5.4831,5.4171,5.4171,2100.0],["2001-02-05",5.4226,5.4831,5.4226,5.4831,300.0],["2001-02-06",5.4611,5.4831,5.4611,5.4831,500.0],["2001-02-07",5.4611,5.4611,5.373,5.4171,10500.0],["2001-02-08",5.373,5.395,5.373,5.373,4600.0],["2001-02-09",5.4611,5.4611,5.4611,5.4611,100.0],["2001-02-12",5.362,5.373,5.2189,5.351,9500.0],["2001-02-13",5.373,5.373,5.2849,5.2849,700.0],["2001-02-14",5.2849,5.2849,5.2849,5.2849,0.0],["2001-02-15",5.373,5.373,5.307,5.307,8000.0],["2001-02-16",5.4171,5.4171,5.4171,5.4171,100.0],["2001-02-20",5.318,5.4171,5.307,5.351,2900.0],["2001-02-21",5.351,5.4171,5.2849,5.351,26600.0],["2001-02-22",5.329,5.373,5.329,5.373,4000.0],["2001-02-23",5.329,5.329,5.329,5.329,3200.0],["2001-02-26",5.2959,5.373,5.2849,5.373,3900.0],["2001-02-27",5.373,5.373,5.373,5.373,8300.0],["2001-02-28",5.373,5.373,5.373,5.373,4500.0],["2001-03-01",5.373,5.373,5.373,5.373,3900.0],["2001-03-02",5.373,5.373,5.373,5.373,9500.0],["2001-03-05",5.2959,5.373,5.2849,5.373,7900.0],["2001-03-06",5.373,5.4171,5.373,5.4171,300.0],["2001-03-07",5.4171,5.4171,5.373,5.4171,4200.0],["2001-03-08",5.4831,5.5932,5.4611,5.5932,6200.0],["2001-03-09",5.5051,5.6813,5.5051,5.6813,7400.0],["2001-03-12",5.6373,5.7253,5.6152,5.6813,20400.0],["2001-03-13",5.6813,5.6813,5.6373,5.6373,3000.0],["2001-03-14",5.6373,5.6373,5.6373,5.6373,1700.0],["2001-03-15",5.6813,5.7694,5.5051,5.5492,5300.0],["2001-03-16",5.5932,5.8134,5.5932,5.6813,11300.0],["2001-03-19",5.6703,5.7253,5.6593,5.7253,11200.0],["2001-03-20",5.7914,5.7914,5.7253,5.7253,13800.0],["2001-03-21",5.7694,5.8134,5.7253,5.7694,5800.0],["2001-03-22",5.7694,5.8134,5.7253,5.7694,17600.0],["2001-03-23",5.7253,5.7694,5.7253,5.7694,5200.0],["2001-03-26",5.8134,5.8354,5.8134,5.8134,1000.0],["2001-03-27",5.8596,5.8596,5.793,5.8596,9300.0],["2001-03-28",5.8152,5.8152,5.8152,5.8152,200.0],["2001-03-29",5.8152,5.8152,5.793,5.8152,13700.0],["2001-03-30",5.8263,6.3035,5.8152,6.3035,18500.0],["2001-04-02",6.0926,6.2147,6.0815,6.1925,11300.0],["2001-04-03",6.2203,6.2203,5.9928,6.0371,7800.0],["2001-04-04",6.2147,6.2147,6.0372,6.1703,900.0],["2001-04-05",6.1259,6.1259,5.9928,6.0371,500.0],["2001-04-06",5.9706,5.9706,5.9484,5.9484,900.0],["2001-04-09",5.8063,5.8063,5.8063,5.8063,100.0],["2001-04-10",5.9306,6.0016,5.8596,6.0016,3400.0],["2001-04-11",6.0016,6.1046,5.9306,6.1046,2100.0],["2001-04-12",6.1224,6.197,5.9484,6.197,4000.0],["2001-04-16",6.2147,6.3035,6.0727,6.3035,39100.0],["2001-04-17",6.094,6.41,6.094,6.41,15100.0],["2001-04-18",6.41,6.41,6.3035,6.3035,12900.0],["2001-04-19",6.3035,6.3923,6.2147,6.3923,15200.0],["2001-04-20",6.3568,6.41,6.268,6.2857,10600.0],["2001-04-23",6.1082,6.3213,6.1082,6.3213,13100.0],["2001-04-24",6.3035,6.3568,6.1366,6.339,15300.0],["2001-04-25",6.2502,6.3568,6.2147,6.3177,27600.0],["2001-04-26",6.3212,6.3923,6.2857,6.3923,3500.0],["2001-04-27",6.3923,6.4811,6.3923,6.3923,2500.0],["2001-04-30",6.3035,6.3923,6.3035,6.3923,6800.0],["2001-05-01",6.3923,6.3923,6.2928,6.3923,5900.0],["2001-05-02",6.2928,6.4455,6.2928,6.4455,6300.0],["2001-05-03",6.4455,6.4455,6.3213,6.442,21200.0],["2001-05-04",6.442,6.5272,6.4136,6.4988,29300.0],["2001-05-07",6.5272,6.6764,6.4633,6.6764,8600.0],["2001-05-08",6.6764,6.7439,6.5166,6.7261,18000.0],["2001-05-09",6.6586,6.9676,6.6586,6.925,34000.0],["2001-05-10",6.9676,7.2801,6.9676,7.2623,36800.0],["2001-05-11",7.2091,7.8128,7.0706,7.7844,28700.0],["2001-05-14",7.4577,7.9974,7.4577,7.8625,36900.0],["2001-05-15",7.8625,7.9548,7.4754,7.8305,73200.0],["2001-05-16",7.653,7.8305,7.305,7.724,26500.0],["2001-05-17",7.5109,7.8128,7.5109,7.7595,15200.0],["2001-05-18",7.5642,7.724,7.5606,7.6352,20300.0],["2001-05-21",7.4577,7.6352,7.4577,7.5819,13100.0],["2001-05-22",7.582,7.7062,7.4825,7.6494,25300.0],["2001-05-23",7.6494,7.653,7.3689,7.4719,18000.0],["2001-05-24",7.4221,7.479,7.4221,7.4577,46200.0],["2001-05-25",7.4364,7.4399,7.1203,7.2836,45300.0],["2001-05-29",7.138,7.2979,7.1025,7.2943,20900.0],["2001-05-30",7.2197,7.8128,7.2197,7.6885,13200.0],["2001-05-31",7.6885,7.8092,7.5997,7.7631,27200.0],["2001-06-01",7.7666,7.8128,7.7453,7.8092,26100.0],["2001-06-04",7.7844,7.8661,7.7062,7.8021,18600.0],["2001-06-05",7.8057,7.8128,7.7382,7.8092,11700.0],["2001-06-06",7.8092,7.8092,7.6033,7.7595,13100.0],["2001-06-07",7.5997,7.6565,7.5997,7.6352,13400.0],["2001-06-08",7.5997,7.5997,7.2623,7.4506,9900.0],["2001-06-11",7.3014,7.3973,7.2659,7.2659,11300.0],["2001-06-12",7.2623,7.2979,7.2375,7.2375,17100.0],["2001-06-13",7.1025,7.1949,7.1025,7.1203,6200.0],["2001-06-14",7.1025,7.1025,6.9889,7.0635,11300.0],["2001-06-15",6.925,7.0315,6.925,6.9924,8000.0],["2001-06-18",6.9605,7.0102,6.9392,6.9818,4300.0],["2001-06-19",7.0137,7.2446,6.9392,7.241,9100.0],["2001-06-20",7.2446,7.8128,7.2162,7.8128,16100.0],["2001-06-21",7.4221,7.9016,7.4221,7.9016,88400.0],["2001-06-22",7.7418,7.7737,7.5464,7.6352,18000.0],["2001-06-25",7.55,7.8128,7.4577,7.7347,30100.0],["2001-06-26",7.7169,7.7169,7.4683,7.4754,6600.0],["2001-06-27",7.4683,7.5642,7.0137,7.5642,20400.0],["2001-06-28",7.5997,7.6139,6.9463,7.1736,23800.0],["2001-06-29",6.996,8.033,6.9711,7.8163,143600.0],["2001-07-02",7.5642,7.724,7.0137,7.0244,28900.0],["2001-07-03",7.2317,7.7429,7.2031,7.6822,9100.0],["2001-07-05",7.507,7.7751,7.4355,7.507,14600.0],["2001-07-06",7.5106,7.65,7.3426,7.3426,11600.0],["2001-07-09",7.3283,7.5177,7.2568,7.4891,6100.0],["2001-07-10",7.5177,7.5177,7.3354,7.4748,21900.0],["2001-07-11",7.3998,7.5928,7.1495,7.507,32300.0],["2001-07-12",7.3318,7.5785,7.3318,7.5606,6100.0],["2001-07-13",7.3318,7.7751,7.2675,7.65,10100.0],["2001-07-16",7.8645,7.9145,7.6857,7.7394,26200.0],["2001-07-17",7.7036,7.8645,7.7036,7.8573,9500.0],["2001-07-18",7.5356,7.8645,7.5356,7.5821,8300.0],["2001-07-19",7.8788,7.8788,7.6357,7.675,2600.0],["2001-07-20",7.4927,7.6285,7.4712,7.5427,8200.0],["2001-07-23",7.6178,7.625,7.4677,7.4677,3000.0],["2001-07-24",7.4355,7.4677,7.1531,7.1674,4100.0],["2001-07-25",7.1531,7.1853,6.9708,7.1853,50600.0],["2001-07-26",7.1495,7.507,7.1066,7.364,4400.0],["2001-07-27",7.507,7.7572,7.4141,7.507,5500.0],["2001-07-30",7.3283,7.507,6.9744,7.2889,7900.0],["2001-07-31",7.1495,7.8394,7.1495,7.5034,21500.0],["2001-08-01",7.6071,7.9002,7.6071,7.8645,17800.0],["2001-08-02",7.868,7.8823,7.7215,7.7751,16500.0],["2001-08-03",7.8466,7.8466,7.0709,7.1495,26200.0],["2001-08-06",7.2389,7.3247,7.1495,7.3175,2900.0],["2001-08-07",7.3175,7.3175,7.1388,7.2139,1500.0],["2001-08-08",7.2139,7.221,7.1138,7.1316,6500.0],["2001-08-09",7.0959,7.3855,7.0959,7.3855,3400.0],["2001-08-10",7.3426,7.4105,7.1388,7.3283,3600.0],["2001-08-13",7.3283,7.3283,7.1495,7.3104,4600.0],["2001-08-14",7.2818,7.4605,7.221,7.3032,5100.0],["2001-08-15",7.3998,7.6107,7.3354,7.5106,6000.0],["2001-08-16",7.5749,7.6178,7.3283,7.507,3900.0],["2001-08-17",7.4069,7.6285,7.1138,7.4927,4500.0],["2001-08-20",7.5785,7.5785,7.1316,7.3712,5000.0],["2001-08-21",7.507,7.507,7.3283,7.3283,1800.0],["2001-08-22",7.1531,7.2568,7.1138,7.2568,16900.0],["2001-08-23",7.1638,7.3032,7.1638,7.3032,7400.0],["2001-08-24",7.1531,7.2925,7.1531,7.2925,3400.0],["2001-08-27",7.1495,7.1853,7.1316,7.1495,10400.0],["2001-08-28",7.1209,7.1638,7.1209,7.1531,9300.0],["2001-08-29",7.078,7.1924,7.078,7.1924,8500.0],["2001-08-30",7.078,7.1638,7.078,7.1352,5600.0],["2001-08-31",7.0995,7.3104,7.0995,7.3104,3000.0],["2001-09-04",7.196,7.2389,7.1316,7.1316,4400.0],["2001-09-05",7.1138,7.2389,7.1138,7.1674,11700.0],["2001-09-06",7.0959,7.1674,7.0959,7.1316,7300.0],["2001-09-07",7.0959,7.1316,7.0423,7.078,38100.0],["2001-09-10",6.9708,7.078,6.9708,6.9887,17100.0],["2001-09-17",6.9779,6.9779,6.792,6.792,9100.0],["2001-09-18",6.7563,6.792,6.6955,6.792,9500.0],["2001-09-19",6.792,6.792,6.5418,6.6634,5800.0],["2001-09-20",6.6634,6.6634,6.4846,6.6133,4000.0],["2001-09-21",6.5776,6.5776,5.9663,6.2558,31000.0],["2001-09-24",6.1414,6.2558,6.1379,6.2558,4400.0],["2001-09-25",6.1557,6.7205,6.1557,6.6848,12600.0],["2001-09-26",6.7027,6.7205,6.4346,6.4417,7800.0],["2001-09-27",6.4346,6.5776,6.0306,6.3202,13400.0],["2001-09-28",6.3166,6.9315,6.1665,6.6133,27000.0],["2001-10-01",6.6133,6.7813,6.3488,6.4095,17300.0],["2001-10-02",6.5716,6.7156,6.4816,6.5896,8700.0],["2001-10-03",6.4888,6.6544,6.4888,6.5716,8600.0],["2001-10-04",6.6544,6.7084,6.4816,6.5392,11500.0],["2001-10-05",6.5032,6.6688,6.4996,6.604,1800.0],["2001-10-08",6.5068,6.5428,6.5068,6.5428,400.0],["2001-10-09",6.6616,6.6616,6.5284,6.5356,8900.0],["2001-10-10",6.6256,6.6256,6.532,6.5716,8600.0],["2001-10-11",6.586,6.6436,6.5608,6.6436,7000.0],["2001-10-12",6.5536,6.5536,6.46,6.4816,2800.0],["2001-10-15",6.6256,6.7516,6.5716,6.6616,7500.0],["2001-10-16",6.7804,6.7804,6.6004,6.658,37600.0],["2001-10-17",6.6292,6.6616,6.5536,6.6616,10900.0],["2001-10-18",6.5176,6.6616,6.5176,6.658,3100.0],["2001-10-19",6.586,6.6616,6.586,6.6616,1300.0],["2001-10-22",6.6616,6.6616,6.6616,6.6616,2600.0],["2001-10-23",6.6544,6.6652,6.5968,6.5968,5700.0],["2001-10-24",6.5176,6.6436,6.4816,6.6436,900.0],["2001-10-25",6.6184,6.6256,6.5644,6.5896,1300.0],["2001-10-26",6.5896,6.7336,6.5356,6.7336,9700.0],["2001-10-29",6.55,6.7696,6.55,6.5788,800.0],["2001-10-30",6.604,6.604,6.5608,6.5896,5600.0],["2001-10-31",6.6976,6.6976,6.5536,6.5536,3800.0],["2001-11-01",6.6616,6.6616,6.658,6.6616,7300.0],["2001-11-02",6.6796,6.6976,6.5896,6.6652,14500.0],["2001-11-05",6.5608,6.694,6.5608,6.676,2900.0],["2001-11-06",6.6796,6.6796,6.6472,6.6616,9900.0],["2001-11-07",6.676,6.676,6.5536,6.5536,4300.0],["2001-11-08",6.6796,6.6796,6.3951,6.4456,2500.0],["2001-11-09",6.4996,6.6112,6.4816,6.4996,2200.0],["2001-11-12",6.5464,6.8236,6.5284,6.6976,11500.0],["2001-11-13",6.5176,6.5716,6.4636,6.5716,182100.0],["2001-11-14",6.604,6.6436,6.4816,6.64,12700.0],["2001-11-15",6.6148,6.6616,6.568,6.6616,5800.0],["2001-11-16",6.568,6.6796,6.568,6.6616,9200.0],["2001-11-19",6.6724,6.6796,6.5896,6.6796,6500.0],["2001-11-20",6.532,6.6688,6.532,6.5356,8200.0],["2001-11-21",6.5392,6.7156,6.5392,6.6688,16200.0],["2001-11-23",6.6976,6.7408,6.676,6.7408,1500.0],["2001-11-26",6.6436,6.7516,6.6256,6.6616,28800.0],["2001-11-27",6.6976,6.6976,6.6256,6.6256,2900.0],["2001-11-28",6.6256,6.6328,6.5968,6.6112,11100.0],["2001-11-29",6.6256,6.7156,6.6256,6.7156,3900.0],["2001-11-30",6.7084,6.8921,6.6508,6.6832,7300.0],["2001-12-03",6.6472,6.8416,6.6472,6.8056,44600.0],["2001-12-04",6.8056,6.8056,6.6868,6.802,8000.0],["2001-12-05",6.6796,6.8416,6.6796,6.838,13600.0],["2001-12-06",6.8344,6.8597,6.7336,6.8597,21900.0],["2001-12-07",6.8597,6.8777,6.8416,6.8777,4000.0],["2001-12-10",6.8056,6.8777,6.8056,6.8416,6100.0],["2001-12-11",6.8777,6.8777,6.8416,6.8705,8400.0],["2001-12-12",6.8777,7.0181,6.8416,6.9857,8000.0],["2001-12-13",7.0541,7.0577,6.8777,6.8777,9800.0],["2001-12-14",6.8741,6.9677,6.8416,6.9281,2500.0],["2001-12-17",7.0001,7.1045,6.9605,7.0577,13000.0],["2001-12-18",7.0217,7.0217,6.7696,6.8957,24000.0],["2001-12-19",6.9857,6.9857,6.6256,6.82,9700.0],["2001-12-20",6.82,6.82,6.6796,6.6976,8600.0],["2001-12-21",6.7552,6.9605,6.6652,6.9569,51100.0],["2001-12-24",6.8164,7.0757,6.8164,7.0757,3600.0],["2001-12-26",6.9677,7.0901,6.9677,7.0757,2800.0],["2001-12-27",6.9785,7.0757,6.8921,7.0037,49300.0],["2001-12-28",6.9137,6.9857,6.9137,6.9677,16000.0],["2001-12-31",6.9677,6.9749,6.8056,6.8416,13300.0],["2002-01-02",7.0217,7.1009,6.8416,6.9677,13200.0],["2002-01-03",7.0656,7.0656,6.9097,7.0656,7800.0],["2002-01-04",6.9604,7.0873,6.8915,7.0366,15700.0],["2002-01-07",6.906,6.9713,6.8698,6.9097,3600.0],["2002-01-08",6.9604,6.9604,6.9242,6.9423,6500.0],["2002-01-09",6.9423,7.0619,6.8698,6.8698,9900.0],["2002-01-10",6.9024,6.9713,6.8698,6.8698,2300.0],["2002-01-11",6.8879,6.9278,6.8734,6.8879,6800.0],["2002-01-14",6.906,6.9604,6.8263,6.8553,29700.0],["2002-01-15",6.9242,6.9242,6.8335,6.8372,44000.0],["2002-01-16",6.8335,6.8879,6.8335,6.8408,9300.0],["2002-01-17",6.8372,6.9532,6.8335,6.8879,6900.0],["2002-01-18",6.8879,6.8879,6.8154,6.8154,12500.0],["2002-01-22",6.8589,6.8589,6.8154,6.819,6500.0],["2002-01-23",6.8154,6.8915,6.8154,6.8807,7000.0],["2002-01-24",6.8154,6.8879,6.8154,6.8843,2000.0],["2002-01-25",6.9568,6.9568,6.8154,6.8154,1900.0],["2002-01-28",6.8154,6.8154,6.7973,6.8154,17900.0],["2002-01-29",6.7973,6.8082,6.6704,6.6704,22200.0],["2002-01-30",6.6704,6.7973,6.6704,6.7973,6600.0],["2002-01-31",6.6704,6.8517,6.6704,6.7973,14700.0],["2002-02-01",6.7067,6.7067,6.6704,6.6704,11600.0],["2002-02-04",6.7067,6.7067,6.616,6.616,12300.0],["2002-02-05",6.6849,6.6849,6.5254,6.616,17900.0],["2002-02-06",6.5254,6.5943,6.5254,6.5254,5700.0],["2002-02-07",6.6849,6.6849,6.5254,6.5363,1100.0],["2002-02-08",6.529,6.6595,6.5254,6.6595,20600.0],["2002-02-11",6.6994,6.6994,6.6015,6.6015,1300.0],["2002-02-12",6.6015,6.7175,6.6015,6.6378,2100.0],["2002-02-13",6.6994,6.7502,6.6523,6.7502,6800.0],["2002-02-14",6.6523,6.7792,6.6342,6.6342,4700.0],["2002-02-15",6.6777,6.7973,6.6342,6.7973,4300.0],["2002-02-19",6.6704,6.6704,6.616,6.6704,2000.0],["2002-02-20",6.7755,6.7755,6.5798,6.7647,18100.0],["2002-02-21",6.7792,6.7828,6.7103,6.7828,17900.0],["2002-02-22",6.8335,6.9749,6.7973,6.9532,13300.0],["2002-02-25",6.9931,6.9931,6.8915,6.8915,5600.0],["2002-02-26",6.8915,7.0728,6.8915,7.0221,11800.0],["2002-02-27",7.1054,7.1054,6.9604,7.0329,11100.0],["2002-02-28",6.9604,6.9967,6.8988,6.8988,2400.0],["2002-03-01",6.8988,6.9786,6.8988,6.9786,5700.0],["2002-03-04",6.9967,6.9967,6.9061,6.9894,5000.0],["2002-03-05",6.9713,7.0257,6.9242,6.9858,12300.0],["2002-03-06",7.0076,7.0329,6.9858,6.9858,3200.0],["2002-03-07",7.0547,7.0656,6.9894,7.0329,35700.0],["2002-03-08",7.0474,7.0511,7.0039,7.0039,6200.0],["2002-03-11",7.0293,7.0547,6.9967,7.0076,8400.0],["2002-03-12",7.0003,7.0329,6.9967,7.0329,27300.0],["2002-03-13",6.9967,7.0329,6.9822,7.0329,6000.0],["2002-03-14",7.0257,7.0257,6.9822,6.9822,8900.0],["2002-03-15",6.9822,7.0112,6.9822,6.9967,37100.0],["2002-03-18",6.9822,7.0474,6.9822,7.0366,14400.0],["2002-03-19",7.0003,7.0692,7.0003,7.0148,11100.0],["2002-03-20",7.0692,7.0692,7.0329,7.0329,21000.0],["2002-03-21",7.0511,7.0619,6.9967,7.0039,7500.0],["2002-03-22",7.0656,7.0656,6.9967,6.9967,2700.0],["2002-03-25",7.0511,7.0511,7.0148,7.0329,2700.0],["2002-03-26",7.0656,7.0656,6.9967,7.0003,11000.0],["2002-03-27",6.9387,6.9604,6.9387,6.9568,13600.0],["2002-03-28",7.0511,7.0692,7.0003,7.0402,9600.0],["2002-04-01",6.9641,7.0692,6.9641,7.0692,9400.0],["2002-04-02",7.0984,7.0984,7.0363,7.0363,1400.0],["2002-04-03",6.9925,7.0473,6.9925,6.9925,7300.0],["2002-04-04",6.9962,7.0655,6.9962,7.0363,7900.0],["2002-04-05",7.0108,7.0655,7.0108,7.0655,30300.0],["2002-04-08",7.0619,7.0655,7.0144,7.0327,9100.0],["2002-04-09",7.029,7.0838,6.9925,7.0144,15700.0],["2002-04-10",7.0436,7.1203,6.9998,7.1203,11400.0],["2002-04-11",7.1313,7.1313,7.0473,7.0473,8000.0],["2002-04-12",7.0509,7.1203,7.0473,7.1203,18000.0],["2002-04-15",7.1313,7.4854,7.1276,7.4489,47400.0],["2002-04-16",7.4672,7.668,7.4416,7.6644,18100.0],["2002-04-17",7.6607,7.6607,7.4672,7.5585,9900.0],["2002-04-18",7.5767,7.6023,7.4854,7.5585,9200.0],["2002-04-19",7.5402,7.5402,7.3942,7.3942,6700.0],["2002-04-22",7.5402,7.5402,7.3065,7.3138,7900.0],["2002-04-23",7.3138,7.3905,7.3102,7.3869,5400.0],["2002-04-24",7.3905,7.4489,7.2664,7.3394,16100.0],["2002-04-25",7.3394,7.3394,7.2773,7.3029,7900.0],["2002-04-26",7.3029,7.3869,7.2554,7.2554,15800.0],["2002-04-29",7.2627,7.3723,7.2627,7.3723,7400.0],["2002-04-30",7.3357,7.6352,7.3029,7.522,39900.0],["2002-05-01",7.5366,7.5366,7.4015,7.4855,17900.0],["2002-05-02",7.4854,7.6132,7.4854,7.6132,21500.0],["2002-05-03",7.522,7.6644,7.5183,7.6498,13700.0],["2002-05-06",7.6023,7.668,7.5585,7.5585,12800.0],["2002-05-07",7.5037,7.595,7.3321,7.595,1800.0],["2002-05-08",7.6279,7.6279,7.4599,7.5877,13100.0],["2002-05-09",7.5658,7.6279,7.4416,7.4489,6400.0],["2002-05-10",7.4489,7.4745,7.2262,7.2372,19100.0],["2002-05-13",7.2664,7.4891,7.2371,7.4124,7000.0],["2002-05-14",7.3832,7.4672,7.2919,7.4088,13100.0],["2002-05-15",7.4197,7.522,7.4015,7.4599,16300.0],["2002-05-16",7.4599,7.6607,7.4599,7.6571,10000.0],["2002-05-17",7.6534,7.668,7.3029,7.4015,4100.0],["2002-05-20",7.3942,7.3978,7.2919,7.3686,2700.0],["2002-05-21",7.4891,7.4891,6.956,7.1349,16100.0],["2002-05-22",7.186,7.4635,7.1203,7.2846,9900.0],["2002-05-23",7.2846,7.4855,7.1203,7.4855,9300.0],["2002-05-24",7.4015,7.4015,7.2116,7.2298,6300.0],["2002-05-28",7.2335,7.522,7.2335,7.522,8800.0],["2002-05-29",7.4928,7.5439,7.197,7.4526,13500.0],["2002-05-30",7.427,7.4489,7.3759,7.3978,6300.0],["2002-05-31",7.5183,7.5402,7.3029,7.3503,21100.0],["2002-06-03",7.3394,7.4088,7.3029,7.3029,13800.0],["2002-06-04",7.3065,7.6096,7.3029,7.6059,19400.0],["2002-06-05",7.5256,7.6096,7.4161,7.5074,10800.0],["2002-06-06",7.4928,7.595,7.3576,7.3576,8900.0],["2002-06-07",7.3576,7.4088,7.3029,7.3576,31600.0],["2002-06-10",7.3832,7.3905,7.3029,7.3029,8900.0],["2002-06-11",7.3029,7.3905,7.3029,7.354,13100.0],["2002-06-12",7.354,7.4307,7.3029,7.4307,6900.0],["2002-06-13",7.3503,7.522,7.3029,7.3029,15500.0],["2002-06-14",7.3029,7.511,7.3029,7.4124,18900.0],["2002-06-17",7.522,7.5767,7.4854,7.5585,11300.0],["2002-06-18",7.5731,7.6132,7.4672,7.4672,19800.0],["2002-06-19",7.4562,7.6279,7.3759,7.3796,15700.0],["2002-06-20",7.4124,7.5585,7.4124,7.4124,12100.0],["2002-06-21",7.4161,7.5585,7.4051,7.5585,24600.0],["2002-06-24",7.5585,7.741,7.4088,7.741,12300.0],["2002-06-25",7.7557,7.8141,7.5512,7.8141,9800.0],["2002-06-26",7.8104,8.2157,7.3832,8.161,29400.0],["2002-06-27",7.7009,8.1719,7.5256,8.0332,16500.0],["2002-06-28",8.1244,8.8036,8.0989,8.6503,114900.0],["2002-07-01",8.6941,8.7014,8.2194,8.5809,36800.0],["2002-07-02",8.3201,8.7241,8.3201,8.6323,27600.0],["2002-07-03",8.5919,8.6433,8.3017,8.6433,20600.0],["2002-07-05",8.669,8.669,8.5699,8.669,4800.0],["2002-07-08",8.5588,8.6543,8.1401,8.1401,12700.0],["2002-07-09",8.1438,8.6323,8.1438,8.6176,11500.0],["2002-07-10",8.6323,8.6323,8.5258,8.6286,5500.0],["2002-07-11",8.489,8.6323,8.4854,8.6323,7600.0],["2002-07-12",8.6286,8.6286,8.3201,8.3568,4800.0],["2002-07-15",8.6029,8.6029,8.1731,8.2686,14000.0],["2002-07-16",8.118,8.5037,8.118,8.3384,11300.0],["2002-07-17",8.467,8.467,8.3017,8.3017,21000.0],["2002-07-18",8.265,8.3752,7.916,7.916,36900.0],["2002-07-19",8.074,8.1511,7.8976,8.1401,23400.0],["2002-07-22",8.1695,8.2025,7.9527,8.085,6300.0],["2002-07-23",8.1695,8.1695,7.4789,7.4789,14500.0],["2002-07-24",7.4789,7.6772,7.0234,7.6772,26000.0],["2002-07-25",7.6772,7.7397,7.2585,7.2658,17000.0],["2002-07-26",7.2548,7.6185,7.2548,7.3797,16400.0],["2002-07-29",7.7103,7.7434,7.3466,7.4164,22700.0],["2002-07-30",7.3981,7.4017,7.1813,7.2989,10600.0],["2002-07-31",7.2181,7.3944,7.1997,7.2034,7700.0],["2002-08-01",7.5266,7.5266,7.0675,7.2842,11300.0],["2002-08-02",7.2034,7.2034,7.1079,7.1079,14200.0],["2002-08-05",7.2879,7.3209,7.1079,7.1079,7300.0],["2002-08-06",7.2732,7.4568,7.1813,7.4568,8000.0],["2002-08-07",7.4054,7.4201,7.3283,7.343,5400.0],["2002-08-08",7.2364,7.567,7.1262,7.567,22800.0],["2002-08-09",7.4752,7.6772,7.3466,7.3834,8700.0],["2002-08-12",7.4532,7.4899,7.1813,7.2475,9000.0],["2002-08-13",7.185,7.3319,7.1409,7.163,19100.0],["2002-08-14",7.1666,7.7874,7.163,7.7874,5200.0],["2002-08-15",7.7985,7.8903,7.5744,7.8058,9600.0],["2002-08-16",7.8572,7.916,7.6185,7.6185,4300.0],["2002-08-19",7.8609,7.9895,7.567,7.9858,10300.0],["2002-08-20",7.8793,7.8793,7.3834,7.3834,3700.0],["2002-08-21",7.4201,7.7507,7.3283,7.6736,21100.0],["2002-08-22",7.6736,7.8976,7.5303,7.8425,4200.0],["2002-08-23",7.8205,7.8205,7.3466,7.3466,11100.0],["2002-08-26",7.3503,7.6221,7.3503,7.6221,4400.0],["2002-08-27",7.6185,7.6405,7.4936,7.4936,6500.0],["2002-08-28",7.4385,7.5707,7.3283,7.3283,8400.0],["2002-08-29",7.3136,7.6809,7.3136,7.6809,4300.0],["2002-08-30",7.376,7.6772,7.1997,7.1997,6600.0],["2002-09-03",7.1924,7.4054,7.1703,7.1703,16300.0],["2002-09-04",7.174,7.5303,7.174,7.5119,13600.0],["2002-09-05",7.4385,7.4899,7.1446,7.1446,9300.0],["2002-09-06",7.2695,7.5487,7.1777,7.4899,8300.0],["2002-09-09",7.3613,7.5193,7.2181,7.5119,10200.0],["2002-09-10",7.4201,7.4458,7.3246,7.4385,14400.0],["2002-09-11",7.4385,7.4385,7.3246,7.3356,3400.0],["2002-09-12",7.4348,7.5083,7.3246,7.3503,7500.0],["2002-09-13",7.3356,7.5303,7.3356,7.5303,7200.0],["2002-09-16",7.5119,7.5303,7.4421,7.5303,8800.0],["2002-09-17",7.5266,7.6038,7.376,7.3981,9400.0],["2002-09-18",7.3099,7.4201,7.2622,7.3283,13000.0],["2002-09-19",7.2989,7.3724,7.2181,7.2181,9500.0],["2002-09-20",7.2328,7.365,7.163,7.3283,48600.0],["2002-09-23",7.2401,7.2879,7.1813,7.196,5200.0],["2002-09-24",7.1887,7.2952,7.163,7.2438,4400.0],["2002-09-25",7.2144,7.5303,7.2144,7.5303,8400.0],["2002-09-26",7.4238,7.5303,7.4238,7.5303,8300.0],["2002-09-27",7.4752,7.567,7.3724,7.3724,5700.0],["2002-09-30",7.3283,7.343,7.2475,7.2511,9600.0],["2002-10-01",7.277,7.3251,7.1439,7.2881,44800.0],["2002-10-02",7.3066,7.3066,7.1438,7.1623,6500.0],["2002-10-03",7.1771,7.2511,7.1771,7.1808,2200.0],["2002-10-04",7.1808,7.2548,7.1438,7.1549,6600.0],["2002-10-07",7.1549,7.24,7.1217,7.1734,7300.0],["2002-10-08",7.2326,7.2807,7.118,7.2511,28500.0],["2002-10-09",7.2807,7.2807,7.0662,7.0847,62100.0],["2002-10-10",7.1291,7.2326,7.0736,7.2326,4600.0],["2002-10-11",7.0662,7.3066,7.0662,7.0773,8100.0],["2002-10-14",7.1512,7.3325,7.1291,7.3325,7200.0],["2002-10-15",7.3362,7.6322,7.2289,7.5434,18300.0],["2002-10-16",7.5471,7.7321,7.5471,7.5693,10400.0],["2002-10-17",7.5471,7.8431,7.4842,7.5619,16000.0],["2002-10-18",7.5989,7.7691,7.4472,7.462,20200.0],["2002-10-21",7.5101,7.5804,7.5101,7.536,10000.0],["2002-10-22",7.5286,7.5286,7.4324,7.4472,3000.0],["2002-10-23",7.4102,7.5101,7.4065,7.4805,4200.0],["2002-10-24",7.5027,7.5286,7.3806,7.4176,2600.0],["2002-10-25",7.4176,7.4916,7.3843,7.4583,24500.0],["2002-10-28",7.4805,7.5064,7.3843,7.3843,1200.0],["2002-10-29",7.3991,7.4805,7.3658,7.4805,2100.0],["2002-10-30",7.4435,7.4953,7.351,7.4361,10500.0],["2002-10-31",7.4805,7.4842,7.2696,7.2733,27100.0],["2002-11-01",7.2992,7.3621,7.2807,7.3547,16300.0],["2002-11-04",7.3251,7.3251,7.2178,7.3177,7200.0],["2002-11-05",7.3177,7.3251,7.2918,7.3251,4900.0],["2002-11-06",7.2659,7.3251,7.2178,7.3251,64500.0],["2002-11-07",7.3436,7.3991,7.2696,7.3251,7200.0],["2002-11-08",7.3288,7.3991,7.2881,7.3991,7600.0],["2002-11-11",7.4028,7.4472,7.3954,7.3954,4900.0],["2002-11-12",7.3991,7.5471,7.3991,7.5101,30800.0],["2002-11-13",7.5101,7.5249,7.4731,7.4731,8900.0],["2002-11-14",7.5175,7.5841,7.4176,7.4731,22900.0],["2002-11-15",7.4139,7.462,7.4065,7.4065,8500.0],["2002-11-18",7.4065,7.4065,7.3288,7.3473,10300.0],["2002-11-19",7.3066,7.3806,7.3066,7.3473,5000.0],["2002-11-20",7.3732,7.4731,7.3732,7.4176,8500.0],["2002-11-21",7.4139,7.5804,7.4139,7.5138,6700.0],["2002-11-22",7.5434,7.5471,7.4472,7.4916,7900.0],["2002-11-25",7.4657,7.4657,7.2918,7.3288,10200.0],["2002-11-26",7.3399,7.4842,7.2696,7.2733,15800.0],["2002-11-27",7.3325,7.5841,7.3325,7.5582,10900.0],["2002-11-29",7.5582,7.5841,7.3362,7.5804,3800.0],["2002-12-02",7.5804,7.5804,7.3473,7.4028,2000.0],["2002-12-03",7.3621,7.3806,7.2955,7.3177,4400.0],["2002-12-04",7.3288,7.3584,7.2881,7.2881,7600.0],["2002-12-05",7.2918,7.3436,7.2141,7.2363,27000.0],["2002-12-06",7.2585,7.2696,7.2215,7.2696,3600.0],["2002-12-09",7.2474,7.2807,7.2215,7.2215,11900.0],["2002-12-10",7.2252,7.3436,7.2215,7.3436,3400.0],["2002-12-11",7.2289,7.3066,7.2215,7.3066,5400.0],["2002-12-12",7.351,7.425,7.2215,7.3732,9400.0],["2002-12-13",7.3806,7.3806,7.2215,7.2252,2500.0],["2002-12-16",7.3103,7.314,7.2215,7.314,8600.0],["2002-12-17",7.3584,7.4361,7.2511,7.2696,2800.0],["2002-12-18",7.2363,7.3954,7.2363,7.24,2300.0],["2002-12-19",7.24,7.3066,7.2215,7.2881,40000.0],["2002-12-20",7.1956,7.5027,7.1956,7.4805,36700.0],["2002-12-23",7.2696,7.5545,7.2696,7.5471,10800.0],["2002-12-24",7.5101,7.5101,7.3251,7.4361,5100.0],["2002-12-26",7.4139,7.5323,7.3436,7.4176,6500.0],["2002-12-27",7.4065,7.4065,7.3288,7.3288,6000.0],["2002-12-30",7.3251,7.3917,7.1438,7.3103,16200.0],["2002-12-31",7.2363,7.3695,7.2104,7.2252,26600.0],["2003-01-02",7.2886,7.4525,7.2141,7.4265,6700.0],["2003-01-03",7.4265,7.4265,7.2998,7.3445,11400.0],["2003-01-06",7.3594,7.4488,7.3408,7.4116,7700.0],["2003-01-07",7.4116,7.4153,7.2662,7.2923,20400.0],["2003-01-08",7.2886,7.3333,7.2662,7.2998,12700.0],["2003-01-09",7.3333,7.3966,7.2849,7.3557,11700.0],["2003-01-10",7.3594,7.4153,7.2849,7.2923,12900.0],["2003-01-13",7.2849,7.3221,7.2849,7.3072,9200.0],["2003-01-14",7.3072,7.3221,7.3035,7.3147,5900.0],["2003-01-15",7.3035,7.4302,7.296,7.3258,21700.0],["2003-01-16",7.3408,7.4525,7.3408,7.3966,39300.0],["2003-01-17",7.3817,7.4525,7.3408,7.3445,26500.0],["2003-01-21",7.3221,7.3594,7.3221,7.3408,20500.0],["2003-01-22",7.3109,7.3743,7.3109,7.3408,9400.0],["2003-01-23",7.378,7.378,7.3035,7.3333,11100.0],["2003-01-24",7.3035,7.3296,7.2849,7.2849,13300.0],["2003-01-27",7.2849,7.296,7.2774,7.2774,17700.0],["2003-01-28",7.2774,7.3445,7.2774,7.3109,11800.0],["2003-01-29",7.3408,7.4339,7.3258,7.4339,9500.0],["2003-01-30",7.3557,7.3668,7.3035,7.3109,8600.0],["2003-01-31",7.3445,7.4153,7.3035,7.337,9800.0],["2003-02-03",7.3296,7.3594,7.3221,7.3221,7000.0],["2003-02-04",7.3445,7.3445,7.27,7.3221,36700.0],["2003-02-05",7.2886,7.3408,7.229,7.2849,12900.0],["2003-02-06",7.296,7.296,7.2476,7.2476,4900.0],["2003-02-07",7.296,7.3482,7.2662,7.2737,6500.0],["2003-02-10",7.27,7.2886,7.2476,7.2737,30500.0],["2003-02-11",7.2476,7.3594,7.2364,7.2886,22400.0],["2003-02-12",7.2849,7.3333,7.2737,7.2998,8000.0],["2003-02-13",7.3035,7.3221,7.229,7.3184,16400.0],["2003-02-14",7.2849,7.3109,7.2849,7.3072,1200.0],["2003-02-18",7.3035,7.337,7.2886,7.3333,7500.0],["2003-02-19",7.3221,7.3221,7.2476,7.2662,4000.0],["2003-02-20",7.2662,7.3184,7.2662,7.2886,4000.0],["2003-02-21",7.3035,7.3221,7.2476,7.3221,4000.0],["2003-02-24",7.3221,7.3221,7.2327,7.2513,9500.0],["2003-02-25",7.296,7.3408,7.2662,7.337,9400.0],["2003-02-26",7.2811,7.3408,7.2774,7.3035,16700.0],["2003-02-27",7.2886,7.3408,7.2774,7.3221,5700.0],["2003-02-28",7.3184,7.3408,7.2774,7.296,12400.0],["2003-03-03",7.3035,7.337,7.2513,7.27,7000.0],["2003-03-04",7.3258,7.3408,7.2625,7.27,1900.0],["2003-03-05",7.2662,7.3221,7.2476,7.2849,26700.0],["2003-03-06",7.2513,7.3035,7.2476,7.27,11200.0],["2003-03-07",7.2774,7.296,7.2662,7.2662,19600.0],["2003-03-10",7.2476,7.296,7.2476,7.2588,17700.0],["2003-03-11",7.2625,7.2998,7.2625,7.2998,11700.0],["2003-03-12",7.2811,7.2998,7.2662,7.2998,13600.0],["2003-03-13",7.27,7.3221,7.27,7.3221,7600.0],["2003-03-14",7.2998,7.3258,7.2662,7.2886,4300.0],["2003-03-17",7.3258,7.378,7.2662,7.3296,17900.0],["2003-03-18",7.2849,7.4153,7.2849,7.4153,14300.0],["2003-03-19",7.4116,7.4898,7.3519,7.4898,22300.0],["2003-03-20",7.3743,7.5606,7.3258,7.542,12600.0],["2003-03-21",7.5643,7.6798,7.5308,7.5494,28900.0],["2003-03-24",7.4488,7.5643,7.4488,7.4525,6300.0],["2003-03-25",7.5233,7.5643,7.4712,7.5643,7600.0],["2003-03-26",7.5643,7.6314,7.4935,7.6053,15900.0],["2003-03-27",7.46,7.5457,7.46,7.5457,7600.0],["2003-03-28",7.5457,7.5792,7.5047,7.5233,18300.0],["2003-03-31",7.5121,7.6472,7.5083,7.5872,31600.0],["2003-04-01",7.5834,7.6172,7.452,7.5834,14200.0],["2003-04-02",7.5308,7.7336,7.5308,7.6585,10900.0],["2003-04-03",7.7073,7.7073,7.4708,7.4708,23300.0],["2003-04-04",7.5083,7.6247,7.5083,7.5609,7600.0],["2003-04-07",7.5046,7.696,7.437,7.696,8700.0],["2003-04-08",7.7523,7.7523,7.621,7.621,11900.0],["2003-04-09",7.6397,7.7148,7.6209,7.6698,7600.0],["2003-04-10",7.6998,7.6998,7.6022,7.6322,18700.0],["2003-04-11",7.6022,7.6885,7.6022,7.6022,16400.0],["2003-04-14",7.6022,7.636,7.6022,7.636,4000.0],["2003-04-15",7.6322,7.7148,7.5834,7.696,28200.0],["2003-04-16",7.6923,7.696,7.6397,7.6735,14000.0],["2003-04-17",7.7261,7.7298,7.6397,7.6698,26300.0],["2003-04-21",7.6547,7.7186,7.5872,7.7148,7300.0],["2003-04-22",7.6022,7.7486,7.6022,7.7486,26800.0],["2003-04-23",7.6322,7.7186,7.6322,7.6923,16000.0],["2003-04-24",7.6923,7.7261,7.6397,7.7261,20500.0],["2003-04-25",7.5834,7.7223,7.5834,7.7223,8400.0],["2003-04-28",7.7223,7.7223,7.6885,7.7223,5200.0],["2003-04-29",7.7223,7.7786,7.7223,7.7411,9200.0],["2003-04-30",7.7336,7.7561,7.681,7.7073,6800.0],["2003-05-01",7.7711,7.7711,7.6285,7.7636,7500.0],["2003-05-02",7.6885,7.7674,7.6022,7.7523,15400.0],["2003-05-05",7.6998,7.7674,7.6022,7.7599,7000.0],["2003-05-06",7.7674,7.7674,7.6773,7.6998,17000.0],["2003-05-07",7.6998,7.7298,7.5459,7.5459,30600.0],["2003-05-08",7.5459,7.5459,7.4332,7.5384,23200.0],["2003-05-09",7.5308,7.5834,7.4633,7.5797,7600.0],["2003-05-12",7.4708,7.5834,7.4708,7.5083,17800.0],["2003-05-13",7.4783,7.5834,7.4408,7.5646,10300.0],["2003-05-14",7.5797,7.6998,7.5797,7.6773,8600.0],["2003-05-15",7.621,7.696,7.5834,7.6923,10600.0],["2003-05-16",7.4783,7.7223,7.4332,7.7223,8800.0],["2003-05-19",7.6885,7.7336,7.5196,7.5196,6800.0],["2003-05-20",7.5233,7.5646,7.4896,7.5121,7200.0],["2003-05-21",7.5158,7.5797,7.4896,7.5384,6200.0],["2003-05-22",7.5158,7.5834,7.5158,7.5759,7600.0],["2003-05-23",7.5684,7.5759,7.5121,7.5534,8200.0],["2003-05-27",7.6585,7.7674,7.5646,7.7336,12300.0],["2003-05-28",7.7336,7.8837,7.7336,7.8837,4600.0],["2003-05-29",7.8837,8.353,7.8837,8.2967,17500.0],["2003-05-30",8.3342,8.7472,8.2592,8.6308,38300.0],["2003-06-02",8.6233,8.766,8.6008,8.6158,20300.0],["2003-06-03",8.7284,8.7284,8.338,8.4431,15800.0],["2003-06-04",8.4844,8.8223,8.4506,8.6609,20100.0],["2003-06-05",8.5407,8.6909,8.5407,8.6721,1700.0],["2003-06-06",8.6308,8.6721,8.5783,8.597,11300.0],["2003-06-09",8.4469,8.567,8.3568,8.3568,20200.0],["2003-06-10",8.5595,8.7209,8.2742,8.6346,17500.0],["2003-06-11",8.5783,8.7997,8.4656,8.766,16400.0],["2003-06-12",8.7622,8.781,8.6909,8.6946,7800.0],["2003-06-13",8.7434,8.841,8.1278,8.5069,25200.0],["2003-06-16",8.3568,9.0738,8.3568,8.7284,25300.0],["2003-06-17",8.8786,8.8786,8.6346,8.8035,9500.0],["2003-06-18",8.751,8.8598,8.6533,8.8411,14500.0],["2003-06-19",8.7585,8.8711,8.6834,8.7622,8400.0],["2003-06-20",8.8185,8.9687,8.8185,8.9236,8800.0],["2003-06-23",8.8373,8.8598,8.5708,8.7322,14700.0],["2003-06-24",8.9687,9.0062,8.7284,8.7847,9600.0],["2003-06-25",8.781,8.8673,8.6008,8.796,24400.0],["2003-06-26",8.8185,8.8523,8.7172,8.8223,7600.0],["2003-06-27",8.5595,8.9724,8.5595,8.6646,19800.0],["2003-06-30",8.5248,8.7175,8.4001,8.6986,63300.0],["2003-07-01",8.6873,9.4241,8.5399,9.1823,30600.0],["2003-07-02",9.2579,9.4884,9.0689,9.171,45900.0],["2003-07-03",9.1445,9.1823,9.1067,9.1067,3200.0],["2003-07-07",9.1785,9.1861,9.1747,9.1823,20500.0],["2003-07-08",9.1823,9.1861,9.1181,9.1823,23500.0],["2003-07-09",9.1445,9.2087,9.1256,9.1823,28900.0],["2003-07-10",9.1445,9.1823,9.1369,9.1823,11700.0],["2003-07-11",9.1067,9.1823,9.05,9.1218,12900.0],["2003-07-14",9.1823,9.3901,9.1256,9.1861,18500.0],["2003-07-15",9.2276,9.7604,9.1634,9.7604,28200.0],["2003-07-16",9.6433,10.5766,9.6055,10.1988,30800.0],["2003-07-17",10.1572,10.1799,9.4392,9.4392,21600.0],["2003-07-18",9.6357,9.6395,9.3486,9.3486,7300.0],["2003-07-21",9.3523,9.375,9.2579,9.2579,9500.0],["2003-07-22",9.4846,9.5186,9.2768,9.5186,7000.0],["2003-07-23",9.2805,9.5224,9.2616,9.5073,4200.0],["2003-07-24",9.2957,9.6168,9.2579,9.3448,10200.0],["2003-07-25",9.5791,9.5791,9.2579,9.3901,13100.0],["2003-07-28",9.2654,9.5413,9.2654,9.5375,14900.0],["2003-07-29",9.5413,9.5753,9.3561,9.477,7500.0],["2003-07-30",9.443,9.5904,9.4279,9.5791,8000.0],["2003-07-31",9.5866,9.6168,9.545,9.5904,15100.0],["2003-08-01",9.5866,9.6735,9.5451,9.598,16300.0],["2003-08-04",9.4695,9.6735,9.4695,9.5677,8900.0],["2003-08-05",9.5715,9.6811,9.3675,9.3712,19700.0],["2003-08-06",9.3712,9.4468,9.3145,9.3145,5800.0],["2003-08-07",9.2768,9.4506,9.2579,9.4015,5900.0],["2003-08-08",9.409,9.5224,9.2579,9.2579,16000.0],["2003-08-11",9.2579,9.5564,9.2579,9.443,2000.0],["2003-08-12",9.4317,9.8247,9.3486,9.8247,2700.0],["2003-08-13",9.9683,9.9683,9.6433,9.6811,8900.0],["2003-08-14",9.7491,9.8625,9.7264,9.8247,9300.0],["2003-08-15",9.8247,9.8625,9.6357,9.6357,5400.0],["2003-08-18",9.7604,10.1459,9.666,10.1156,15300.0],["2003-08-19",10.1156,10.6938,9.9758,10.69,19100.0],["2003-08-20",10.6749,10.6749,10.2781,10.2781,10100.0],["2003-08-21",10.5389,10.5955,9.8587,10.2781,16200.0],["2003-08-22",10.2781,10.4331,10.2026,10.2101,10800.0],["2003-08-25",10.4142,10.4142,10.127,10.2781,3800.0],["2003-08-26",10.2743,10.331,10.127,10.3272,11100.0],["2003-08-27",10.1459,10.6182,10.1459,10.6182,7400.0],["2003-08-28",10.4066,10.6333,10.2328,10.4595,6400.0],["2003-08-29",10.3915,10.3915,10.0703,10.1005,3500.0],["2003-09-02",10.3083,10.6938,10.1043,10.5426,12200.0],["2003-09-03",10.5577,10.5804,10.4444,10.5729,10400.0],["2003-09-04",10.656,10.7391,10.5729,10.5729,4800.0],["2003-09-05",10.5766,10.7656,10.2025,10.2063,12700.0],["2003-09-08",10.2025,10.5426,10.2025,10.5351,8000.0],["2003-09-09",10.2819,10.5615,10.2101,10.3046,8000.0],["2003-09-10",10.2063,10.3159,9.938,10.0136,8500.0],["2003-09-11",9.9683,10.0703,9.904,10.0703,7100.0],["2003-09-12",10.0703,10.4217,9.836,10.3348,11300.0],["2003-09-15",10.3537,10.3801,10.0287,10.1648,6900.0],["2003-09-16",10.2479,10.3461,9.9645,10.1912,10400.0],["2003-09-17",9.9872,10.3915,9.8133,10.1307,12700.0],["2003-09-18",9.9305,10.2025,9.9191,9.9796,5700.0],["2003-09-19",10.2592,10.263,9.836,10.1723,9200.0],["2003-09-22",9.9229,10.1232,9.8285,9.9003,15500.0],["2003-09-23",10.0967,10.1761,9.938,10.1232,5900.0],["2003-09-24",9.8247,10.2025,9.8247,9.8662,13600.0],["2003-09-25",10.0627,10.0627,9.5602,9.6357,16700.0],["2003-09-26",9.4695,9.5451,9.1634,9.1823,21200.0],["2003-09-29",9.2579,9.6811,9.0878,9.6471,14200.0],["2003-09-30",9.6053,9.841,9.1261,9.1299,22200.0],["2003-10-01",9.1071,9.9361,9.1033,9.9247,16500.0],["2003-10-02",9.8638,10.0349,9.8638,10.0349,9300.0],["2003-10-03",9.9893,10.1148,9.879,10.1072,5600.0],["2003-10-06",10.1072,10.2099,9.8942,10.187,4500.0],["2003-10-07",10.1528,10.3315,10.0882,10.3315,22600.0],["2003-10-08",10.1376,10.2973,10.0501,10.2137,5000.0],["2003-10-09",10.2099,10.457,10.1376,10.3658,7100.0],["2003-10-10",10.3924,10.4228,10.0844,10.1224,11900.0],["2003-10-13",10.206,10.5141,10.206,10.457,4600.0],["2003-10-14",10.4532,10.6471,10.3582,10.6471,9700.0],["2003-10-15",10.6395,10.7422,10.4266,10.67,11300.0],["2003-10-16",10.5711,10.9704,10.5711,10.8411,17600.0],["2003-10-17",10.7498,11.0084,10.3734,10.4,16700.0],["2003-10-20",10.5103,10.5141,10.4228,10.5027,1500.0],["2003-10-21",10.5141,10.5711,10.1528,10.1528,10800.0],["2003-10-22",10.381,10.381,9.5368,9.5368,21400.0],["2003-10-23",9.5064,9.7802,9.4113,9.7079,9600.0],["2003-10-24",9.6471,9.6547,9.4836,9.4836,8300.0],["2003-10-27",9.6014,9.8752,9.5406,9.8638,9800.0],["2003-10-28",9.7155,10.457,9.7155,10.457,12100.0],["2003-10-29",10.3772,10.7992,10.073,10.7992,18500.0],["2003-10-30",10.8753,10.8753,10.5977,10.8715,8300.0],["2003-10-31",10.8183,10.8183,10.5711,10.5711,14400.0],["2003-11-03",10.8183,11.1035,10.4,10.9057,16000.0],["2003-11-04",10.4342,11.0274,10.2098,10.997,16800.0],["2003-11-05",10.9742,11.0274,10.457,10.9666,6600.0],["2003-11-06",11.0236,11.035,10.8069,11.0274,9700.0],["2003-11-07",11.0806,11.1415,10.8943,11.0996,13000.0],["2003-11-10",10.6471,11.1871,10.5217,10.7308,15800.0],["2003-11-11",11.0464,11.1035,10.651,10.6814,4400.0],["2003-11-12",11.0236,11.0274,10.651,10.8297,16400.0],["2003-11-13",10.7422,10.8297,10.5597,10.7422,10800.0],["2003-11-14",10.5331,10.7118,10.362,10.3696,10700.0],["2003-11-17",10.362,10.362,9.7383,10.1414,36400.0],["2003-11-18",10.2973,10.419,9.9094,9.9209,10000.0],["2003-11-19",9.9056,10.1338,9.7383,10.1072,15400.0],["2003-11-20",9.9437,10.3201,9.6965,9.7193,10700.0],["2003-11-21",9.6965,10.2175,9.6965,10.1414,12200.0],["2003-11-24",9.9817,10.6053,9.7726,10.495,14000.0],["2003-11-25",10.3011,10.9095,10.3011,10.419,18700.0],["2003-11-26",10.5064,10.7612,10.3467,10.7612,8800.0],["2003-11-28",10.5026,10.7954,10.4304,10.438,6700.0],["2003-12-01",10.4038,10.8107,10.2289,10.6319,7500.0],["2003-12-02",10.7574,10.8297,10.6091,10.7194,5900.0],["2003-12-03",10.5863,10.8297,10.0463,10.0463,20700.0],["2003-12-04",10.0387,10.1338,9.765,10.1338,18100.0],["2003-12-05",10.1604,10.1718,9.7916,9.8828,9300.0],["2003-12-08",9.8258,10.3315,9.7916,10.2517,13600.0],["2003-12-09",10.3201,10.3201,9.9094,10.168,8900.0],["2003-12-10",10.2935,10.2935,10.0958,10.0958,20800.0],["2003-12-11",10.2213,10.6091,10.1072,10.6053,16000.0],["2003-12-12",10.5445,10.7422,10.4,10.7422,6500.0],["2003-12-15",10.8183,10.8183,10.419,10.4228,13800.0],["2003-12-16",10.3315,10.7118,10.1718,10.5559,6300.0],["2003-12-17",10.3924,10.3924,10.1338,10.1338,5200.0],["2003-12-18",10.1908,10.5065,10.0387,10.2555,10400.0],["2003-12-19",10.6738,10.7993,9.9095,10.2479,11900.0],["2003-12-22",9.8752,10.5977,9.8752,10.13,8200.0],["2003-12-23",10.3049,10.4,10.0007,10.3125,14000.0],["2003-12-24",10.3011,10.3049,10.149,10.206,800.0],["2003-12-26",10.2555,10.2555,10.2479,10.2479,900.0],["2003-12-29",9.9627,10.457,9.9627,10.4494,12900.0],["2003-12-30",10.1794,10.362,10.1034,10.362,14000.0],["2003-12-31",10.3122,10.3275,10.0215,10.0215,18400.0],["2004-01-02",10.2128,10.2128,10.0215,10.0215,5200.0],["2004-01-05",10.2204,10.2243,9.9909,10.2128,9000.0],["2004-01-06",10.2089,10.2128,10.0483,10.2089,5600.0],["2004-01-07",10.2128,10.251,10.1019,10.251,10700.0],["2004-01-08",10.2893,10.3658,10.1554,10.3161,13600.0],["2004-01-09",10.2969,10.404,10.0751,10.1745,10600.0],["2004-01-12",10.1401,10.186,9.945,10.0598,15200.0],["2004-01-13",10.0368,10.1784,10.0101,10.1784,5100.0],["2004-01-14",10.2204,10.2893,10.1019,10.2013,8400.0],["2004-01-15",10.2434,10.3505,10.1937,10.3505,7600.0],["2004-01-16",10.2969,10.5073,10.2969,10.4576,12700.0],["2004-01-20",10.3849,10.5456,10.3275,10.3275,16000.0],["2004-01-21",10.3275,10.4461,10.2663,10.3275,13400.0],["2004-01-22",10.3428,10.3467,10.098,10.098,6400.0],["2004-01-23",10.4117,10.4117,10.1133,10.2663,9500.0],["2004-01-26",10.0789,10.3314,10.0215,10.3314,10000.0],["2004-01-27",10.3696,10.3811,10.0751,10.1172,7400.0],["2004-01-28",10.2702,10.2702,10.0636,10.1248,13600.0],["2004-01-29",10.5188,10.557,9.8724,9.9412,25300.0],["2004-01-30",9.945,10.1172,9.945,10.0062,4900.0],["2004-02-02",10.0062,10.1286,9.9833,10.098,13300.0],["2004-02-03",10.0407,10.1363,9.9833,10.098,10700.0],["2004-02-04",9.9986,10.1133,9.6734,9.6734,27000.0],["2004-02-05",9.9221,9.9718,9.8303,9.8379,17000.0],["2004-02-06",9.8953,10.209,9.8762,10.1363,16500.0],["2004-02-09",9.8265,10.1363,9.8265,9.945,6200.0],["2004-02-10",10.0827,10.1172,9.9106,10.098,6400.0],["2004-02-11",10.098,10.1172,10.0254,10.0445,5600.0],["2004-02-12",10.0445,10.1133,10.0445,10.0483,6300.0],["2004-02-13",10.0483,10.0559,9.792,9.792,9700.0],["2004-02-17",9.8494,10.0942,9.8035,9.9144,10500.0],["2004-02-18",9.8877,10.0368,9.7538,9.8494,9600.0],["2004-02-19",9.9833,9.9833,9.3827,9.3866,12500.0],["2004-02-20",9.4669,9.9565,9.3369,9.5664,21300.0],["2004-02-23",9.6582,9.6582,9.5281,9.5702,12100.0],["2004-02-24",9.4822,9.7117,9.4822,9.6237,10900.0],["2004-02-25",9.8838,10.1975,9.6123,9.8953,11300.0],["2004-02-26",9.6811,9.8265,9.6429,9.8112,6000.0],["2004-02-27",9.8494,9.903,9.8112,9.8303,10500.0],["2004-03-01",9.9642,10.0598,9.8953,10.0215,8200.0],["2004-03-02",9.945,10.0368,9.7117,9.7117,9600.0],["2004-03-03",9.7079,9.7385,9.6123,9.7347,7600.0],["2004-03-04",9.8647,9.8647,9.6582,9.8112,5600.0],["2004-03-05",9.7959,10.0101,9.6582,9.8494,4600.0],["2004-03-08",9.8685,9.9641,9.6658,9.6658,22800.0],["2004-03-09",9.7653,9.792,9.6773,9.7155,9000.0],["2004-03-10",9.6849,9.8647,9.5243,9.5243,9000.0],["2004-03-11",9.5664,9.7461,9.3407,9.3407,10300.0],["2004-03-12",9.333,9.7308,9.333,9.7308,28300.0],["2004-03-15",9.5243,9.574,9.3292,9.3522,26400.0],["2004-03-16",9.5855,9.5855,9.3101,9.4554,11600.0],["2004-03-17",9.6084,9.7614,9.4937,9.7538,8600.0],["2004-03-18",9.4478,9.6926,9.421,9.6849,8700.0],["2004-03-19",9.8953,9.9221,9.4248,9.4287,16400.0],["2004-03-22",9.4478,9.4478,9.1035,9.1227,15700.0],["2004-03-23",9.5587,9.5587,9.1456,9.2604,13600.0],["2004-03-24",9.2412,9.4401,9.2374,9.2374,10900.0],["2004-03-25",9.3063,9.5625,9.2565,9.5243,11300.0],["2004-03-26",9.6926,9.6926,9.5205,9.6276,18000.0],["2004-03-29",9.6008,9.7538,9.5205,9.7538,8800.0],["2004-03-30",9.7538,9.8877,9.6314,9.8877,7300.0],["2004-03-31",9.93,10.1649,9.8299,10.1649,13100.0],["2004-04-01",10.0109,10.1649,9.8915,9.9493,11100.0],["2004-04-02",10.007,10.1995,9.9955,10.1764,14300.0],["2004-04-05",10.1264,10.1957,10.0109,10.1264,10900.0],["2004-04-06",10.0725,10.1841,9.9878,10.0147,5800.0],["2004-04-07",10.0455,10.1841,9.9647,10.1033,4900.0],["2004-04-08",10.1841,10.2226,9.957,10.0917,17400.0],["2004-04-12",10.0378,10.1957,10.007,10.1957,10000.0],["2004-04-13",10.2111,10.2496,9.9223,10.0147,13500.0],["2004-04-14",9.9762,9.9878,9.5565,9.5681,9700.0],["2004-04-15",9.9493,10.1418,9.545,9.8183,18900.0],["2004-04-16",10.1841,10.2034,10.1071,10.1071,19900.0],["2004-04-19",10.0109,10.2034,9.9146,10.2034,9900.0],["2004-04-20",10.2034,10.3535,9.88,9.8838,12800.0],["2004-04-21",9.7606,10.2842,9.6489,10.2842,13400.0],["2004-04-22",10.3189,10.4999,10.1841,10.4228,14500.0],["2004-04-23",10.2457,10.523,10.2457,10.3497,4600.0],["2004-04-26",10.1148,10.5114,10.1148,10.2881,7900.0],["2004-04-27",10.1302,10.6115,10.1302,10.6115,18400.0],["2004-04-28",10.5268,10.5384,10.265,10.265,12000.0],["2004-04-29",10.3959,10.4691,10.2457,10.2457,7600.0],["2004-04-30",10.4537,10.4999,9.9069,9.9069,24200.0],["2004-05-03",10.1033,10.2958,9.9724,10.0763,6200.0],["2004-05-04",9.957,10.2804,9.957,10.0186,6000.0],["2004-05-05",10.0147,10.3073,10.0147,10.0263,2400.0],["2004-05-06",10.0263,10.111,9.5604,9.749,12900.0],["2004-05-07",9.8954,10.1071,9.3794,9.391,18100.0],["2004-05-10",9.4526,9.7298,9.4333,9.4333,9500.0],["2004-05-11",9.5296,9.6913,9.4372,9.6913,9500.0],["2004-05-12",9.5142,10.0494,9.5103,10.0494,13700.0],["2004-05-13",10.0879,10.1071,9.8145,10.0147,7300.0],["2004-05-14",9.6566,9.8992,9.5681,9.776,6500.0],["2004-05-17",9.7798,9.9108,9.5488,9.6258,13400.0],["2004-05-18",10.0109,10.0109,9.6297,9.8954,6500.0],["2004-05-19",9.5873,9.9531,9.5334,9.6258,16600.0],["2004-05-20",9.6797,9.7028,9.5719,9.5912,20800.0],["2004-05-21",9.5488,9.7606,9.5142,9.7606,22200.0],["2004-05-24",9.6759,9.9531,9.6759,9.8992,4300.0],["2004-05-25",9.9454,10.0994,9.9454,10.0917,13500.0],["2004-05-26",9.9339,10.1533,9.8569,9.9608,8200.0],["2004-05-27",9.5873,10.0571,9.5873,9.93,11500.0],["2004-05-28",9.93,9.9801,9.6836,9.6913,8000.0],["2004-06-01",9.9878,10.1533,9.8684,10.1533,5300.0],["2004-06-02",10.1533,10.1533,9.9878,10.0378,9000.0],["2004-06-03",10.0224,10.0994,9.9146,9.9146,5600.0],["2004-06-04",10.0879,10.1495,10.0109,10.0147,4100.0],["2004-06-07",9.8414,10.1995,9.8414,10.1995,10800.0],["2004-06-08",10.0609,10.2611,10.0609,10.2188,16900.0],["2004-06-09",10.238,10.2419,9.8992,9.9185,12300.0],["2004-06-10",10.1071,10.1264,9.7991,10.0648,28800.0],["2004-06-14",9.7259,9.8029,9.3486,9.5873,51200.0],["2004-06-15",9.7259,9.8068,9.6297,9.6412,12300.0],["2004-06-16",9.6489,9.7837,9.6489,9.7567,10400.0],["2004-06-17",9.8183,9.9647,9.6566,9.6951,7500.0],["2004-06-18",9.5912,9.7221,9.5681,9.7221,49400.0],["2004-06-21",9.6027,9.7529,9.5912,9.6759,5800.0],["2004-06-22",9.6682,9.8838,9.6258,9.8761,14400.0],["2004-06-23",9.9146,10.0494,9.672,9.9377,17600.0],["2004-06-24",9.9146,10.0879,9.6258,9.6643,25300.0],["2004-06-25",9.8106,9.9724,9.6297,9.6836,58500.0],["2004-06-28",9.8414,10.0301,9.6258,10.0301,30300.0],["2004-06-29",9.6297,10.0494,9.6297,9.9493,29400.0],["2004-06-30",10.1779,10.2671,9.9996,10.0733,12400.0],["2004-07-01",9.9803,10.0772,9.7555,9.7903,11800.0],["2004-07-02",9.7206,9.9454,9.6935,9.895,19600.0],["2004-07-06",9.8795,9.9221,9.6973,9.6973,14200.0],["2004-07-07",9.7206,10.0539,9.6973,9.7671,14300.0],["2004-07-08",9.6973,9.8446,9.6857,9.6896,30200.0],["2004-07-09",9.7865,9.7865,9.6314,9.6508,7300.0],["2004-07-12",9.864,9.8795,9.6818,9.8524,10700.0],["2004-07-13",9.6392,10.0345,9.6392,9.7167,13100.0],["2004-07-14",9.6547,9.8795,9.6547,9.6702,12900.0],["2004-07-15",9.6779,9.8252,9.6741,9.6779,19700.0],["2004-07-16",9.7748,9.7787,9.6624,9.6702,21100.0],["2004-07-19",9.6508,9.8059,9.6508,9.6818,12500.0],["2004-07-20",9.7283,10.0384,9.7167,10.019,13000.0],["2004-07-21",10.0151,10.0578,9.7167,9.7748,14400.0],["2004-07-22",9.9221,9.9221,9.6586,9.7283,11700.0],["2004-07-23",9.6741,9.7361,9.6586,9.6624,16200.0],["2004-07-26",9.6663,9.7167,9.4958,9.4958,15600.0],["2004-07-27",9.5035,9.895,9.4997,9.8795,12700.0],["2004-07-28",9.6896,9.7748,9.5152,9.5152,10900.0],["2004-07-29",9.6392,9.8795,9.6276,9.8795,12900.0],["2004-07-30",9.7051,9.7438,9.5539,9.7361,6900.0],["2004-08-02",9.6314,9.74,9.5539,9.6469,12500.0],["2004-08-03",9.5888,9.6896,9.5539,9.5578,46400.0],["2004-08-04",9.5035,9.6702,9.3446,9.457,14900.0],["2004-08-05",9.6625,9.6625,9.302,9.302,9200.0],["2004-08-06",9.2439,9.4609,9.1508,9.1625,16300.0],["2004-08-09",9.1857,9.4764,9.0229,9.0229,26500.0],["2004-08-10",9.457,9.457,9.0733,9.3756,9000.0],["2004-08-11",9.1547,9.3524,9.1082,9.1121,5100.0],["2004-08-12",9.1121,9.3175,9.1082,9.1237,8100.0],["2004-08-13",9.2942,9.3214,9.1082,9.2826,28500.0],["2004-08-16",8.9919,9.3795,8.9919,9.1508,7100.0],["2004-08-17",9.2749,9.395,9.1818,9.1818,4400.0],["2004-08-18",9.1586,9.5733,9.1586,9.4919,22600.0],["2004-08-19",9.3989,9.5656,9.3136,9.3214,9500.0],["2004-08-20",9.4338,9.6431,9.3175,9.6431,9500.0],["2004-08-23",9.5578,9.6663,9.457,9.457,4400.0],["2004-08-24",9.6857,9.6857,9.5035,9.6314,2800.0],["2004-08-25",9.6702,9.6973,9.4997,9.6896,11500.0],["2004-08-26",9.3059,9.6741,9.3059,9.5694,7100.0],["2004-08-27",9.5152,9.6857,9.4493,9.6857,2300.0],["2004-08-30",9.3989,9.6857,9.3989,9.6276,5200.0],["2004-08-31",9.4764,9.5539,9.3989,9.5539,7400.0],["2004-09-01",9.5539,9.8989,9.4221,9.5772,27500.0],["2004-09-02",9.5152,9.6818,9.4997,9.6818,8000.0],["2004-09-03",9.7632,9.7632,9.5035,9.6392,10100.0],["2004-09-07",9.4493,9.7632,9.4493,9.7632,13700.0],["2004-09-08",9.6043,9.8058,9.5229,9.5229,7500.0],["2004-09-09",9.7671,9.8834,9.6508,9.8834,27800.0],["2004-09-10",9.8097,9.8834,9.7671,9.8795,6500.0],["2004-09-13",9.709,9.9609,9.709,9.9221,15200.0],["2004-09-14",9.864,9.8795,9.7516,9.8252,9600.0],["2004-09-15",9.8446,9.8834,9.802,9.8369,8500.0],["2004-09-16",9.8795,10.0578,9.8795,10.0578,8100.0],["2004-09-17",10.0888,10.3911,9.9725,10.143,37400.0],["2004-09-20",10.0733,10.0849,9.8872,9.9066,6900.0],["2004-09-21",10.0229,10.1353,9.9531,10.1353,8000.0],["2004-09-22",9.9803,10.05,9.7865,9.9415,12200.0],["2004-09-23",9.9919,9.9919,9.7865,9.7865,6500.0],["2004-09-24",9.7865,9.8989,9.7865,9.8059,1500.0],["2004-09-27",9.7826,9.8834,9.6276,9.709,17100.0],["2004-09-28",9.6779,10.1896,9.6741,10.1392,12700.0],["2004-09-29",9.8505,10.2406,9.8505,10.2055,17000.0],["2004-09-30",10.0455,10.2016,10.0299,10.2016,16800.0],["2004-10-01",10.1119,10.3654,10.1119,10.2718,17000.0],["2004-10-04",10.3615,10.4162,10.2484,10.4162,13600.0],["2004-10-05",10.3967,10.4357,10.3615,10.4045,15000.0],["2004-10-06",10.303,10.4318,10.303,10.4318,12900.0],["2004-10-07",10.3459,10.4162,10.303,10.303,2700.0],["2004-10-08",10.303,10.4162,10.2991,10.2991,6000.0],["2004-10-11",10.2406,10.3303,10.2406,10.2601,15000.0],["2004-10-12",10.3147,10.4162,10.2211,10.4162,5400.0],["2004-10-13",10.1938,10.4123,10.1938,10.2406,15600.0],["2004-10-14",10.1977,10.2952,10.0729,10.0963,7400.0],["2004-10-15",10.2601,10.424,10.1665,10.3967,21800.0],["2004-10-18",10.2445,10.4669,10.2445,10.4669,54600.0],["2004-10-19",10.4669,10.5215,10.4006,10.4006,17400.0],["2004-10-20",10.4045,10.5137,10.3615,10.5137,18800.0],["2004-10-21",10.4474,10.6619,10.4474,10.6502,13900.0],["2004-10-22",10.6853,10.7322,10.3576,10.5293,35400.0],["2004-10-25",10.4864,10.7321,10.4786,10.7087,12400.0],["2004-10-26",10.7048,10.8336,10.5605,10.7595,15300.0],["2004-10-27",10.8258,11.0169,10.6346,10.9818,17500.0],["2004-10-28",10.9233,10.9233,10.7712,10.8726,10400.0],["2004-10-29",10.8141,10.8375,10.5683,10.7556,32000.0],["2004-11-01",10.5488,10.7048,10.5488,10.6463,17700.0],["2004-11-02",10.5527,10.7244,10.4708,10.6619,19000.0],["2004-11-03",10.7244,10.7673,10.5488,10.7478,11900.0],["2004-11-04",10.6307,10.8141,10.6307,10.7868,20300.0],["2004-11-05",10.6307,10.8141,10.6307,10.7283,18000.0],["2004-11-08",10.7985,10.8024,10.5878,10.6346,20700.0],["2004-11-09",10.6346,10.6775,10.5371,10.6463,103500.0],["2004-11-10",10.5332,10.6229,10.4591,10.5371,28300.0],["2004-11-11",10.5332,10.8258,10.4942,10.8219,28800.0],["2004-11-12",10.8609,10.9233,10.7282,10.9233,9600.0],["2004-11-15",10.9038,11.1184,10.7283,11.0833,8100.0],["2004-11-16",11.1379,11.1808,10.9272,10.9272,5300.0],["2004-11-17",11.095,11.1964,11.0013,11.0638,11900.0],["2004-11-18",10.9896,11.1145,10.8609,11.0208,12300.0],["2004-11-19",11.0208,11.0208,10.7517,10.7517,21000.0],["2004-11-22",10.6307,11.2042,10.6307,11.173,19500.0],["2004-11-23",11.056,11.2354,10.9623,11.2354,12900.0],["2004-11-24",11.1028,11.368,11.1028,11.2705,18900.0],["2004-11-26",11.3095,11.3095,11.0989,11.1379,12700.0],["2004-11-29",11.1379,11.4539,11.0599,11.4383,13000.0],["2004-11-30",11.3719,11.4773,11.3524,11.45,9700.0],["2004-12-01",11.4695,11.7582,11.4695,11.7035,23600.0],["2004-12-02",11.6645,11.7035,11.5748,11.6762,15500.0],["2004-12-03",11.7426,11.7816,11.5514,11.6957,17300.0],["2004-12-06",11.7035,11.7699,11.6957,11.6957,11300.0],["2004-12-07",11.6489,11.6489,11.1691,11.1691,20700.0],["2004-12-08",11.2705,11.4578,11.2042,11.4578,14700.0],["2004-12-09",11.2393,11.3485,11.2315,11.3329,8400.0],["2004-12-10",11.528,11.528,11.0833,11.3602,26900.0],["2004-12-13",11.5085,11.8167,11.3329,11.7152,18700.0],["2004-12-14",11.6294,11.805,11.5982,11.6801,13300.0],["2004-12-15",11.6099,11.8947,11.6099,11.8947,18700.0],["2004-12-16",11.6996,11.7387,11.4149,11.5241,17600.0],["2004-12-17",11.4305,11.6957,11.3993,11.4422,21500.0],["2004-12-20",11.4344,11.7153,11.3524,11.4422,14200.0],["2004-12-21",11.6177,11.6177,11.3602,11.4539,20700.0],["2004-12-22",11.528,11.5826,11.3954,11.5124,10400.0],["2004-12-23",11.45,11.6567,11.45,11.6411,4600.0],["2004-12-27",11.7621,11.7621,11.4032,11.5124,5100.0],["2004-12-28",11.6606,11.8986,11.4773,11.8713,5000.0],["2004-12-29",11.6723,11.8167,11.6489,11.6723,2600.0],["2004-12-30",11.6762,11.8557,11.6138,11.6138,5600.0],["2004-12-31",11.6727,11.6727,11.5,11.5,14100.0],["2005-01-03",11.5197,11.6491,11.4373,11.4412,28700.0],["2005-01-04",11.6766,11.7315,11.4412,11.4804,40000.0],["2005-01-05",11.4569,11.5667,11.2607,11.2607,68500.0],["2005-01-06",11.2607,11.3196,11.1351,11.1351,21800.0],["2005-01-07",11.3117,11.3117,10.7506,10.7506,41700.0],["2005-01-10",10.7506,11.1038,10.7506,10.8997,44500.0],["2005-01-11",10.833,11.0567,10.7506,10.8056,38400.0],["2005-01-12",10.8683,10.9311,10.7389,10.9193,21300.0],["2005-01-13",10.8095,10.9586,10.782,10.8016,27800.0],["2005-01-14",11.0017,11.0371,10.7899,10.9978,27200.0],["2005-01-18",10.9311,11.3156,10.8291,11.2607,23100.0],["2005-01-19",11.092,11.3784,10.8683,11.0998,41100.0],["2005-01-20",10.99,11.0802,10.782,10.7859,26800.0],["2005-01-21",10.884,11.0881,10.7899,11.0096,24300.0],["2005-01-24",11.0763,11.0763,10.8605,11.0253,30900.0],["2005-01-25",11.0645,11.1234,10.884,11.0645,44800.0],["2005-01-26",11.143,11.4373,11.1194,11.3902,21800.0],["2005-01-27",11.3784,11.4373,11.2921,11.3823,4100.0],["2005-01-28",11.4412,11.4412,11.3784,11.3784,7100.0],["2005-01-31",11.3784,11.7119,11.3784,11.7119,8900.0],["2005-02-01",11.708,11.7315,11.4451,11.6923,17200.0],["2005-02-02",11.5353,11.7276,11.4569,11.6805,17600.0],["2005-02-03",11.7315,11.7315,11.6452,11.7001,7800.0],["2005-02-04",11.6923,11.7315,11.6923,11.7041,13900.0],["2005-02-07",11.6609,11.7511,11.6609,11.7511,9400.0],["2005-02-08",11.7119,11.7668,11.6648,11.7354,10400.0],["2005-02-09",11.7315,11.7668,11.4961,11.4961,15200.0],["2005-02-10",11.4961,11.4961,11.2254,11.3352,8200.0],["2005-02-11",11.3784,11.3823,11.2568,11.3392,9700.0],["2005-02-14",11.2803,11.3392,11.1194,11.3313,5300.0],["2005-02-15",11.1665,11.4961,10.9939,11.1744,50600.0],["2005-02-16",11.0253,11.5353,11.0253,11.3392,9400.0],["2005-02-17",11.3352,11.3352,10.9782,10.9782,33200.0],["2005-02-18",11.143,11.143,10.8723,11.0292,24100.0],["2005-02-22",10.9664,11.0017,10.7389,10.782,33900.0],["2005-02-23",10.8487,10.8683,10.7546,10.8644,24500.0],["2005-02-24",10.7703,11.0528,10.7703,11.0528,20000.0],["2005-02-25",10.8448,11.0998,10.8448,11.0998,8500.0],["2005-02-28",10.9193,11.0606,10.884,11.0135,15800.0],["2005-03-01",11.0606,11.1783,10.9115,11.1194,15600.0],["2005-03-02",11.0645,11.092,10.9076,10.9193,12200.0],["2005-03-03",11.0724,11.1822,10.9076,11.143,22200.0],["2005-03-04",11.2136,11.4294,11.0881,11.4176,10200.0],["2005-03-07",11.398,11.4843,11.3784,11.3784,12900.0],["2005-03-08",11.3784,11.4098,11.2097,11.3392,17500.0],["2005-03-09",11.2999,11.2999,11.0017,11.0292,14500.0],["2005-03-10",11.0292,11.3274,11.0174,11.041,29200.0],["2005-03-11",11.092,11.092,10.7585,10.8213,12300.0],["2005-03-14",10.782,10.9311,10.782,10.837,13700.0],["2005-03-15",10.9821,11.1116,10.8723,10.8723,7600.0],["2005-03-16",10.8448,10.9821,10.7899,10.8173,15200.0],["2005-03-17",10.9664,11.1116,10.6996,11.1038,32500.0],["2005-03-18",11.1038,11.1038,10.888,10.888,52200.0],["2005-03-21",11.0684,11.0684,10.888,10.9664,6300.0],["2005-03-22",11.0684,11.2646,10.9507,10.9978,18800.0],["2005-03-23",10.9154,11.1038,10.9115,10.9625,19900.0],["2005-03-24",11.1273,11.143,10.8605,10.9939,8500.0],["2005-03-28",10.9076,11.1587,10.9076,11.143,5800.0],["2005-03-29",11.0561,11.139,10.7402,10.756,10600.0],["2005-03-30",10.7876,10.9258,10.6613,10.8982,26000.0],["2005-03-31",10.9377,11.0048,10.6928,10.8508,23100.0],["2005-04-01",10.8745,11.0127,10.6415,10.6929,12900.0],["2005-04-04",10.7086,10.7995,10.681,10.7363,32000.0],["2005-04-05",10.7007,10.7481,10.681,10.7165,65100.0],["2005-04-06",10.76,10.76,10.6692,10.7007,32800.0],["2005-04-07",10.7205,10.7323,10.6376,10.7205,29200.0],["2005-04-08",10.7007,10.7047,10.6376,10.6613,25700.0],["2005-04-11",10.6613,10.681,10.5744,10.5744,29700.0],["2005-04-12",10.5823,10.6849,10.5704,10.5744,20700.0],["2005-04-13",10.5862,10.6297,10.4638,10.4836,15700.0],["2005-04-14",10.4875,10.5744,10.2703,10.3059,20000.0],["2005-04-15",10.4046,10.4046,9.8715,9.9308,36000.0],["2005-04-18",10.0018,10.2743,9.836,10.2743,20000.0],["2005-04-19",10.3533,10.3533,10.1677,10.2624,20500.0],["2005-04-20",10.2664,10.2664,9.986,10.0453,27800.0],["2005-04-21",10.14,10.2624,9.986,10.1993,31800.0],["2005-04-22",10.1795,10.3454,10.0018,10.2822,30500.0],["2005-04-25",10.0769,10.3849,10.0769,10.2348,28000.0],["2005-04-26",10.2822,10.3414,9.9308,10.1914,11800.0],["2005-04-27",10.1361,10.2151,9.9387,9.9387,34600.0],["2005-04-28",9.8715,9.9702,9.5398,9.5556,29700.0],["2005-04-29",9.6267,9.6662,9.4964,9.5991,35500.0],["2005-05-02",9.5951,9.7728,9.5241,9.6307,30100.0],["2005-05-03",9.7689,9.7728,9.453,9.5241,14600.0],["2005-05-04",9.6662,9.8715,9.528,9.8715,33700.0],["2005-05-05",9.9466,10.0295,9.757,9.8597,15500.0],["2005-05-06",9.9347,9.9979,9.8123,9.8755,6200.0],["2005-05-09",9.8557,10.0295,9.7728,10.0295,14600.0],["2005-05-10",9.8518,9.9505,9.757,9.8992,10500.0],["2005-05-11",9.9466,9.9466,9.6307,9.832,12600.0],["2005-05-12",9.915,9.9387,9.6504,9.6741,18400.0],["2005-05-13",9.6741,9.8518,9.6346,9.8163,20100.0],["2005-05-16",9.7768,10.3493,9.7768,10.3256,13100.0],["2005-05-17",10.3849,10.7007,10.1282,10.6376,12400.0],["2005-05-18",10.4915,11.0364,10.4915,11.0166,25800.0],["2005-05-19",10.8508,11.1983,10.8508,11.1588,13100.0],["2005-05-20",11.2457,11.2457,10.8705,11.1706,31600.0],["2005-05-23",11.0364,11.2259,10.9614,11.1667,12000.0],["2005-05-24",10.9969,11.2338,10.9969,11.1232,16900.0],["2005-05-25",11.0877,11.1114,10.989,11.0364,21500.0],["2005-05-26",11.1904,11.2457,11.0956,11.2378,36600.0],["2005-05-27",11.064,11.2141,11.0364,11.0798,16400.0],["2005-05-31",10.9811,11.2851,10.9811,11.1351,28600.0],["2005-06-01",11.2299,11.3246,11.1233,11.297,23500.0],["2005-06-02",11.1548,11.3246,11.1548,11.2496,12400.0],["2005-06-03",11.1588,11.2812,11.139,11.2457,12100.0],["2005-06-06",11.1785,11.2614,11.0759,11.2614,15000.0],["2005-06-07",11.3246,11.376,11.139,11.139,29800.0],["2005-06-08",11.0838,11.3246,11.0838,11.1588,34800.0],["2005-06-09",11.1469,11.2772,11.139,11.222,22200.0],["2005-06-10",11.297,11.297,11.1153,11.1943,13300.0],["2005-06-13",11.0285,11.1193,10.4283,10.5862,45300.0],["2005-06-14",10.5428,10.7323,10.4796,10.7323,20600.0],["2005-06-15",10.7442,10.914,10.5783,10.6652,14300.0],["2005-06-16",10.6652,10.9574,10.6297,10.9574,23000.0],["2005-06-17",10.8232,10.9495,10.5783,10.5823,89900.0],["2005-06-20",10.5823,10.9969,10.5823,10.76,13900.0],["2005-06-21",10.9416,11.0443,10.8587,11.0443,17300.0],["2005-06-22",10.9416,11.3286,10.9416,11.2812,34800.0],["2005-06-23",11.1983,11.3049,10.8982,10.8982,39900.0],["2005-06-24",10.8982,11.1232,10.6573,11.0403,102700.0],["2005-06-27",10.8903,11.0443,10.8903,10.9416,29600.0],["2005-06-28",11.0688,11.3708,10.9933,11.196,43700.0],["2005-06-29",11.1006,11.1801,10.886,11.1244,15800.0],["2005-06-30",11.1523,11.3152,10.9456,10.9973,35100.0],["2005-07-01",11.1681,11.1681,10.8581,11.0092,27600.0],["2005-07-05",10.7826,11.2119,10.7826,11.196,47500.0],["2005-07-06",11.196,11.2596,11.0131,11.0887,27000.0],["2005-07-07",11.029,11.188,10.9178,11.188,11400.0],["2005-07-08",11.1165,11.3271,11.0489,11.2914,29800.0],["2005-07-11",11.3271,11.8398,11.3271,11.8239,44600.0],["2005-07-12",11.5894,11.7961,11.5338,11.5855,21100.0],["2005-07-13",11.5338,11.7643,11.4782,11.5378,8100.0],["2005-07-14",11.7126,11.7126,11.184,11.4464,16100.0],["2005-07-15",11.4066,11.5338,11.2953,11.4583,30600.0],["2005-07-18",11.3311,11.4265,11.1284,11.1682,15800.0],["2005-07-19",11.3073,11.4265,11.2198,11.3828,18300.0],["2005-07-20",11.1443,11.5139,11.1284,11.4623,15600.0],["2005-07-21",11.4344,11.4344,11.0131,11.0489,18100.0],["2005-07-22",11.0489,12.0743,11.0489,11.9312,29200.0],["2005-07-25",11.7246,11.7246,11.4305,11.5219,31700.0],["2005-07-26",11.6053,11.6053,11.4583,11.498,13500.0],["2005-07-27",11.5934,11.5934,11.1483,11.347,24000.0],["2005-07-28",11.3708,11.7246,11.2675,11.7246,8600.0],["2005-07-29",11.7246,11.7285,11.2914,11.3947,18500.0],["2005-08-01",11.4066,11.6729,11.4066,11.5576,18900.0],["2005-08-02",11.3271,11.5974,11.2635,11.5259,12300.0],["2005-08-03",11.5259,11.6252,11.4464,11.4464,7800.0],["2005-08-04",11.4464,11.5417,11.3271,11.3748,10800.0],["2005-08-05",11.3748,11.3748,11.2317,11.3232,28400.0],["2005-08-08",11.2874,11.4344,11.2874,11.3271,16900.0],["2005-08-09",11.5219,11.5219,11.355,11.4305,19600.0],["2005-08-10",11.347,11.5179,11.2834,11.3311,20200.0],["2005-08-11",11.3947,11.5219,11.2476,11.4821,11300.0],["2005-08-12",11.4146,11.4146,11.1364,11.2079,18800.0],["2005-08-15",11.1681,11.4106,11.1483,11.3788,26400.0],["2005-08-16",11.3232,11.3232,11.0251,11.1443,16300.0],["2005-08-17",11.0608,11.1761,11.0489,11.0648,7000.0],["2005-08-18",11.041,11.1483,10.7628,10.8224,24400.0],["2005-08-19",10.8105,10.9734,10.8105,10.8899,18700.0],["2005-08-22",10.8462,11.2397,10.8462,11.1602,6200.0],["2005-08-23",11.1205,11.2238,10.8383,10.9138,10500.0],["2005-08-24",10.9376,11.1682,10.9098,10.9694,20200.0],["2005-08-25",10.9257,11.184,10.9098,11.0092,13600.0],["2005-08-26",11.0966,11.0966,10.731,10.7707,33300.0],["2005-08-29",10.7866,11.2278,10.7508,11.1244,10600.0],["2005-08-30",11.2397,11.2437,10.8582,10.9774,9900.0],["2005-08-31",10.8899,11.3271,10.8701,11.3271,20700.0],["2005-09-01",11.3271,11.4026,11.1523,11.3192,9100.0],["2005-09-02",11.1721,11.2914,11.033,11.2556,9200.0],["2005-09-06",11.347,11.4662,11.2834,11.4464,16000.0],["2005-09-07",11.3589,11.4503,11.3271,11.4225,14500.0],["2005-09-08",11.3351,11.3828,11.1602,11.2874,3900.0],["2005-09-09",11.196,11.2675,11.1244,11.2675,4300.0],["2005-09-12",11.1999,11.506,11.1165,11.502,5000.0],["2005-09-13",11.3709,11.3709,11.2119,11.2278,7000.0],["2005-09-14",11.2596,11.3589,10.9694,10.9893,10200.0],["2005-09-15",10.9694,11.0887,10.874,10.9376,16900.0],["2005-09-16",11.0052,11.1085,10.9297,11.1046,55200.0],["2005-09-19",11.1085,11.1801,10.9496,10.9496,11000.0],["2005-09-20",11.037,11.2596,10.8343,10.8502,12300.0],["2005-09-21",10.8899,10.8899,10.4329,10.5799,21800.0],["2005-09-22",10.5839,10.6952,10.5839,10.6038,8200.0],["2005-09-23",10.4329,10.723,10.4051,10.723,9400.0],["2005-09-26",10.6316,10.8065,10.5203,10.6157,20000.0],["2005-09-27",10.6674,10.7906,10.6117,10.723,2800.0],["2005-09-28",10.751,11.0031,10.4349,10.543,13000.0],["2005-09-29",10.4749,10.831,10.4429,10.831,4900.0],["2005-09-30",10.755,10.9031,10.635,10.8791,5200.0],["2005-10-03",10.771,11.0031,10.771,10.8871,5700.0],["2005-10-04",10.831,11.1431,10.831,10.8751,7800.0],["2005-10-05",10.783,10.783,10.4789,10.4789,22200.0],["2005-10-06",10.819,10.9311,10.4069,10.535,21100.0],["2005-10-07",10.651,10.855,10.619,10.855,2300.0],["2005-10-10",10.811,10.8831,10.775,10.823,6400.0],["2005-10-11",10.8831,11.0111,10.555,10.607,16300.0],["2005-10-12",10.523,10.587,10.4309,10.511,8600.0],["2005-10-13",10.4509,10.547,10.3309,10.4629,7900.0],["2005-10-14",10.587,10.9151,10.4509,10.847,23100.0],["2005-10-17",10.619,10.735,10.4549,10.647,12100.0],["2005-10-18",10.571,10.679,10.4429,10.4869,7800.0],["2005-10-19",10.4629,10.559,10.3109,10.559,13300.0],["2005-10-20",10.491,10.543,10.3469,10.4389,22400.0],["2005-10-21",10.3629,10.611,10.3629,10.611,10900.0],["2005-10-24",10.663,10.707,10.4629,10.707,12100.0],["2005-10-25",10.759,10.759,10.4869,10.695,6500.0],["2005-10-26",10.591,10.747,10.487,10.563,8400.0],["2005-10-27",10.487,10.575,10.3469,10.3469,10500.0],["2005-10-28",10.3389,10.663,10.3389,10.663,11500.0],["2005-10-31",10.743,11.2992,10.743,11.2952,32300.0],["2005-11-01",11.1831,11.2992,11.1031,11.1951,6100.0],["2005-11-02",11.1191,11.5072,11.0471,11.4952,24300.0],["2005-11-03",11.5833,11.5833,11.1391,11.5513,14300.0],["2005-11-04",11.5953,11.5993,11.2872,11.5112,7000.0],["2005-11-07",11.5112,11.5993,11.3072,11.4832,6400.0],["2005-11-08",11.4152,11.4232,11.2232,11.4232,19600.0],["2005-11-09",11.5232,11.7073,11.2672,11.6113,20500.0],["2005-11-10",11.6113,11.8033,11.3592,11.8033,11500.0],["2005-11-11",11.7353,11.8953,11.6473,11.8793,11900.0],["2005-11-14",11.7633,11.9954,11.7633,11.8793,13500.0],["2005-11-15",11.7953,11.8593,11.5112,11.5833,9600.0],["2005-11-16",11.5873,11.6913,11.4032,11.4872,10300.0],["2005-11-17",11.5472,11.5993,11.4152,11.5993,2800.0],["2005-11-18",11.7833,11.8033,11.6193,11.6433,9800.0],["2005-11-21",11.6273,11.8033,11.5312,11.8033,8000.0],["2005-11-22",11.6313,11.8833,11.5873,11.6633,13800.0],["2005-11-23",11.6593,11.7913,11.6153,11.7873,3800.0],["2005-11-25",11.6953,11.6953,11.6553,11.6553,600.0],["2005-11-28",11.5672,11.5672,11.3432,11.3872,5900.0],["2005-11-29",11.5232,11.5232,10.9311,10.9591,14100.0],["2005-11-30",10.9431,11.2151,10.9431,11.2151,23900.0],["2005-12-01",11.2832,11.9874,11.2832,11.8873,16700.0],["2005-12-02",11.7833,11.8873,11.6233,11.8753,2900.0],["2005-12-05",11.8193,11.9113,11.2872,11.3632,21900.0],["2005-12-06",11.3272,11.5873,11.2232,11.5032,6500.0],["2005-12-07",11.4192,11.4192,11.1151,11.1631,10000.0],["2005-12-08",11.2272,11.2272,11.0791,11.2192,5400.0],["2005-12-09",11.2472,11.3632,11.0831,11.3632,3800.0],["2005-12-12",11.3632,11.3872,11.1271,11.2672,7400.0],["2005-12-13",11.3472,11.4672,11.2031,11.3192,17100.0],["2005-12-14",11.2552,11.4432,11.2552,11.3912,8400.0],["2005-12-15",11.2992,11.5112,10.8831,11.0871,42800.0],["2005-12-16",11.0351,11.1471,10.9271,11.0391,85200.0],["2005-12-19",10.8831,10.8831,10.703,10.735,12700.0],["2005-12-20",10.783,10.9071,10.703,10.783,22300.0],["2005-12-21",10.8871,10.8871,10.719,10.803,2300.0],["2005-12-22",10.8711,11.0031,10.715,10.9351,6100.0],["2005-12-23",10.8791,11.0671,10.8671,11.0071,5100.0],["2005-12-27",10.843,11.0031,10.611,10.655,9100.0],["2005-12-28",10.763,10.9231,10.619,10.8671,11600.0],["2005-12-29",10.8953,11.004,10.7341,10.7341,10800.0],["2005-12-30",10.6818,10.8389,10.4723,10.5448,18400.0],["2006-01-03",10.7301,10.7301,10.2508,10.4159,43800.0],["2006-01-04",10.4159,10.6294,10.4159,10.4965,18400.0],["2006-01-05",10.4965,10.6375,10.42,10.4683,13700.0],["2006-01-06",10.4039,10.5126,10.3032,10.4482,26200.0],["2006-01-09",10.3958,10.6133,10.3958,10.6133,23500.0],["2006-01-10",10.6576,11.3464,10.6334,11.3464,26100.0],["2006-01-11",11.2416,11.3585,11.1812,11.286,39400.0],["2006-01-12",11.2014,11.3705,11.2014,11.2376,16400.0],["2006-01-13",11.298,11.3262,11.0805,11.1973,8700.0],["2006-01-17",11.145,11.1893,10.9839,11.0282,5900.0],["2006-01-18",10.9637,11.0282,10.8751,10.9516,7100.0],["2006-01-19",11.008,11.0322,10.7865,10.9919,18100.0],["2006-01-20",11.1168,11.1289,10.6012,10.7261,14100.0],["2006-01-23",10.7664,11.0564,10.7664,11.004,3900.0],["2006-01-24",10.9516,11.0684,10.8751,11.0564,9900.0],["2006-01-25",11.0564,11.2578,10.9516,11.0362,12200.0],["2006-01-26",11.1933,11.4793,11.1893,11.4793,15500.0],["2006-01-27",11.4712,11.4833,11.4028,11.4591,17900.0],["2006-01-30",11.3222,11.3383,11.0,11.0282,10800.0],["2006-01-31",11.0201,11.0201,10.7946,10.859,13800.0],["2006-02-01",10.7865,11.1329,10.7502,11.1329,11100.0],["2006-02-02",10.9315,11.1128,10.6616,10.8107,18700.0],["2006-02-03",10.8952,10.8952,10.6898,10.8912,9000.0],["2006-02-06",10.7784,10.7986,10.5207,10.7664,10400.0],["2006-02-07",10.7704,10.7946,10.4804,10.5771,8700.0],["2006-02-08",10.6173,10.6415,10.5166,10.6415,11000.0],["2006-02-09",10.6858,10.718,10.4764,10.5086,7500.0],["2006-02-10",10.569,10.569,10.2709,10.5408,9600.0],["2006-02-13",10.4159,10.5489,10.3515,10.4441,9600.0],["2006-02-14",10.4441,10.7825,10.4441,10.5811,7200.0],["2006-02-15",10.6415,10.8107,10.565,10.6778,10100.0],["2006-02-16",10.6133,10.8348,10.6133,10.8268,5100.0],["2006-02-17",10.8751,10.8751,10.5287,10.6214,9000.0],["2006-02-21",10.6455,10.6455,10.3193,10.5166,10100.0],["2006-02-22",10.6173,11.0684,10.5448,11.0403,27900.0],["2006-02-23",10.9839,11.008,10.6737,10.7865,13500.0],["2006-02-24",10.7784,10.8711,10.5609,10.8711,6100.0],["2006-02-27",10.8147,10.9637,10.714,10.9114,21000.0],["2006-02-28",10.8751,10.9678,10.8147,10.9436,15200.0],["2006-03-01",10.9436,11.1087,10.7905,11.0443,20600.0],["2006-03-02",11.0241,11.1329,10.6858,11.0201,24200.0],["2006-03-03",11.0161,11.149,10.9154,11.0523,45200.0],["2006-03-06",10.9879,11.0805,10.9194,11.0564,30600.0],["2006-03-07",10.9959,11.1047,10.9436,11.0564,5600.0],["2006-03-08",11.1047,11.1732,10.8791,11.0121,6200.0],["2006-03-09",11.0121,11.0403,10.9516,10.9557,7100.0],["2006-03-10",10.8066,11.2175,10.8066,11.0725,6400.0],["2006-03-13",11.0684,11.0846,10.9919,11.0523,7300.0],["2006-03-14",11.0161,11.1691,10.9275,11.1691,8000.0],["2006-03-15",11.1772,11.5478,11.1651,11.5155,35000.0],["2006-03-16",11.5719,11.6203,11.3746,11.4873,22900.0],["2006-03-17",11.5437,11.878,11.439,11.8176,114900.0],["2006-03-20",11.7572,11.8458,11.4753,11.5196,20100.0],["2006-03-21",10.9194,11.5719,10.8952,10.9194,15100.0],["2006-03-22",10.9114,11.0765,10.9114,11.0121,9000.0],["2006-03-23",10.9355,11.0644,10.9033,11.004,2700.0],["2006-03-24",11.0604,11.4148,10.9839,11.3182,12300.0],["2006-03-27",11.3947,11.3947,11.1893,11.2376,5400.0],["2006-03-28",11.1611,11.2739,10.9275,10.9919,7900.0],["2006-03-29",11.1258,11.3002,10.9757,11.2961,10100.0],["2006-03-30",11.2474,11.357,11.2474,11.357,3500.0],["2006-03-31",11.2637,11.4462,11.0568,11.3854,20200.0],["2006-04-03",11.3489,11.3489,11.073,11.2028,7300.0],["2006-04-04",11.0568,11.3042,10.9919,11.1136,2100.0],["2006-04-05",11.1704,11.1704,10.9514,11.069,5000.0],["2006-04-06",10.9595,11.1136,10.9067,11.1136,4800.0],["2006-04-07",11.1542,11.1542,10.7486,10.8621,11400.0],["2006-04-10",10.8053,10.9149,10.7729,10.9067,11100.0],["2006-04-11",10.996,10.996,10.6512,10.7242,14700.0],["2006-04-12",10.7769,10.8297,10.6674,10.7729,15500.0],["2006-04-13",10.9149,10.9351,10.6877,10.708,14900.0],["2006-04-17",10.6837,10.7161,10.5052,10.6958,18500.0],["2006-04-18",10.712,11.1542,10.5457,11.1136,18000.0],["2006-04-19",11.0609,11.6247,11.0609,11.6166,21600.0],["2006-04-20",11.7342,11.7342,11.1704,11.2393,8800.0],["2006-04-21",11.4665,11.4665,10.9879,11.3123,15300.0],["2006-04-24",11.1744,11.3732,10.7485,10.7769,16800.0],["2006-04-25",10.7769,10.8581,10.6147,10.7851,21400.0],["2006-04-26",10.8743,10.9311,10.5985,10.7161,10200.0],["2006-04-27",10.7364,10.7607,10.4565,10.566,20100.0],["2006-04-28",10.6472,10.7242,10.4809,10.6999,21700.0],["2006-05-01",10.7932,10.7932,10.4281,10.489,29000.0],["2006-05-02",10.493,10.639,10.3916,10.635,13000.0],["2006-05-03",10.7161,10.8013,10.5011,10.7242,13100.0],["2006-05-04",10.6188,10.7202,10.566,10.639,8000.0],["2006-05-05",10.6958,10.8581,10.6674,10.6755,11900.0],["2006-05-08",10.7323,10.7323,10.5133,10.6309,7000.0],["2006-05-09",10.5579,10.6431,10.5417,10.5457,12000.0],["2006-05-10",10.5944,10.5944,10.4727,10.5417,12200.0],["2006-05-11",10.5092,10.6106,10.2902,10.3592,29700.0],["2006-05-12",10.3795,10.3795,10.2253,10.2537,23800.0],["2006-05-15",10.0834,10.132,9.9738,10.0793,19300.0],["2006-05-16",10.1361,10.3957,10.0996,10.2943,9300.0],["2006-05-17",10.2213,10.274,10.0671,10.0671,12600.0],["2006-05-18",10.1848,10.2375,10.0185,10.0631,9700.0],["2006-05-19",10.0144,10.4362,10.0063,10.1158,16900.0],["2006-05-22",9.9901,10.1767,9.9455,10.1604,18500.0],["2006-05-23",10.2294,10.3024,10.0063,10.0063,10800.0],["2006-05-24",10.0185,10.7039,9.9698,10.4646,23500.0],["2006-05-25",10.6188,10.7688,10.4525,10.7688,18100.0],["2006-05-26",10.5985,10.8459,10.5985,10.6958,20400.0],["2006-05-30",10.5823,10.5823,10.0874,10.128,27800.0],["2006-05-31",10.1442,10.5376,10.059,10.5295,29100.0],["2006-06-01",10.5458,10.8216,10.3429,10.8013,26500.0],["2006-06-02",10.854,10.9351,10.6066,10.9149,19300.0],["2006-06-05",10.7972,10.9149,10.3713,10.4362,35200.0],["2006-06-06",10.3673,10.4646,10.1848,10.3876,18000.0],["2006-06-07",10.4443,10.5052,10.3673,10.3916,8400.0],["2006-06-08",10.4038,10.7891,10.0306,10.7445,14900.0],["2006-06-09",10.4281,10.5092,10.416,10.4443,17600.0],["2006-06-12",10.3876,10.4362,10.2537,10.3835,21700.0],["2006-06-13",10.3105,10.5741,10.1604,10.4484,9200.0],["2006-06-14",10.3551,10.3754,10.2497,10.2578,12100.0],["2006-06-15",10.3227,10.9432,10.3064,10.9149,20800.0],["2006-06-16",10.8621,10.8662,10.3713,10.4241,141400.0],["2006-06-19",10.4768,10.4768,9.986,10.055,18900.0],["2006-06-20",9.982,10.0996,9.9373,9.9373,17600.0],["2006-06-21",10.0185,10.1239,9.982,10.0185,16000.0],["2006-06-22",10.059,10.059,9.8887,9.913,17400.0],["2006-06-23",9.8562,9.9333,9.7629,9.9211,20500.0],["2006-06-26",9.9455,10.0509,9.8157,10.0509,14900.0],["2006-06-27",10.0266,10.2294,9.9252,9.9455,16400.0],["2006-06-28",9.9128,10.1539,9.9128,10.0517,10500.0],["2006-06-29",10.1621,10.996,10.1621,10.9715,35700.0],["2006-06-30",10.9756,11.3312,10.6853,11.3312,94900.0],["2006-07-03",11.0982,11.2167,11.0083,11.0532,17900.0],["2006-07-05",10.7834,10.9224,10.7426,10.7589,11300.0],["2006-07-06",10.7467,11.0246,10.5831,10.9388,11900.0],["2006-07-07",10.8121,11.0042,10.5709,10.575,8400.0],["2006-07-10",10.669,10.669,10.5259,10.53,8500.0],["2006-07-11",10.485,10.8039,10.3256,10.8039,20800.0],["2006-07-12",10.7589,10.8121,10.2479,10.2725,17900.0],["2006-07-13",10.2398,10.2847,9.9986,10.0149,19000.0],["2006-07-14",10.0149,10.0517,9.8146,10.0109,16300.0],["2006-07-17",10.0558,10.0926,9.8719,9.9741,14500.0],["2006-07-18",10.0272,10.2152,9.9209,10.2152,11600.0],["2006-07-19",10.2234,10.8775,10.2234,10.8488,24500.0],["2006-07-20",10.9347,10.9756,10.6445,10.6731,16300.0],["2006-07-21",10.5831,10.5831,10.2888,10.342,16100.0],["2006-07-24",10.2602,10.7507,10.2602,10.7467,8200.0],["2006-07-25",10.5913,11.0982,10.5913,11.0205,21800.0],["2006-07-26",10.9715,10.9878,10.5055,10.9265,14100.0],["2006-07-27",11.0369,11.0737,10.5504,10.6363,8900.0],["2006-07-28",10.6608,11.1391,10.6608,11.1391,11900.0],["2006-07-31",10.8897,11.0328,10.624,10.9919,20200.0],["2006-08-01",10.8775,11.0859,10.7058,10.7548,4300.0],["2006-08-02",10.8407,11.0491,10.8366,10.9265,7200.0],["2006-08-03",10.7998,10.9388,10.6404,10.9347,12500.0],["2006-08-04",10.8611,11.0655,10.5014,10.6363,14400.0],["2006-08-07",10.5259,10.6485,10.5259,10.6485,10200.0],["2006-08-08",10.6567,10.8325,10.5913,10.5913,20000.0],["2006-08-09",10.7426,10.7467,10.1744,10.2316,16800.0],["2006-08-10",10.1171,10.5218,10.1171,10.5096,8400.0],["2006-08-11",10.4278,10.5259,10.2234,10.3788,7400.0],["2006-08-14",10.3828,10.6894,10.3828,10.5259,10200.0],["2006-08-15",10.6812,10.8284,10.6281,10.7467,21700.0],["2006-08-16",10.7998,10.9388,10.7548,10.9183,6200.0],["2006-08-17",10.9265,11.1186,10.8938,10.9183,18700.0],["2006-08-18",10.9919,10.9919,10.7712,10.9429,6400.0],["2006-08-21",10.8734,10.8856,10.6281,10.6445,4900.0],["2006-08-22",10.6281,10.7017,10.6118,10.624,8900.0],["2006-08-23",10.6853,10.6894,10.3542,10.3665,13900.0],["2006-08-24",10.3542,10.4442,10.2766,10.3869,11600.0],["2006-08-25",10.4155,10.485,10.3869,10.4237,2400.0],["2006-08-28",10.4973,10.5913,10.4687,10.5791,10200.0],["2006-08-29",10.6485,10.718,10.3501,10.7017,19900.0],["2006-08-30",10.7712,10.8734,10.5014,10.7058,20600.0],["2006-08-31",10.7548,10.951,10.6976,10.7875,224500.0],["2006-09-01",10.8448,10.9797,10.6077,10.7794,16200.0],["2006-09-05",10.8325,11.09,10.8325,11.0737,14100.0],["2006-09-06",10.996,11.0369,10.7753,10.7753,15600.0],["2006-09-07",10.6853,10.7875,10.53,10.5913,19700.0],["2006-09-08",10.6567,10.8121,10.5504,10.6322,8400.0],["2006-09-11",10.5464,10.7303,10.53,10.5709,8900.0],["2006-09-12",10.6485,11.0859,10.5668,11.0573,11100.0],["2006-09-13",11.1064,11.1064,10.9388,11.0124,13500.0],["2006-09-14",10.9306,10.9837,10.8775,10.9551,13400.0],["2006-09-15",11.0369,11.0573,10.8611,10.9469,68000.0],["2006-09-18",10.9142,10.9797,10.8243,10.8856,9800.0],["2006-09-19",10.8325,10.8897,10.6935,10.8202,10200.0],["2006-09-20",10.9429,11.0982,10.902,10.9837,19600.0],["2006-09-21",10.9674,11.0655,10.8039,10.8039,36000.0],["2006-09-22",10.7262,10.8325,10.5954,10.6077,15300.0],["2006-09-25",10.5995,10.902,10.5545,10.8979,10200.0],["2006-09-26",10.8734,10.9347,10.7998,10.9061,4200.0],["2006-09-27",10.8734,11.0655,10.8734,11.041,7400.0],["2006-09-28",11.1068,11.218,10.971,11.1398,12900.0],["2006-09-29",11.1151,11.1274,10.8845,10.9134,14900.0],["2006-10-02",10.9339,11.0327,10.4482,10.477,20900.0],["2006-10-03",10.4564,10.5511,10.4193,10.4399,24200.0],["2006-10-04",10.5387,10.8393,10.4729,10.8146,11100.0],["2006-10-05",10.7775,11.0945,10.7404,11.0863,14500.0],["2006-10-06",11.0039,11.1192,10.8969,11.0698,8500.0],["2006-10-09",11.0945,11.1068,10.9134,11.0904,9000.0],["2006-10-10",11.1151,11.1151,10.8187,10.9422,53000.0],["2006-10-11",11.008,11.008,10.7157,10.761,13600.0],["2006-10-12",10.8475,10.9175,10.794,10.8887,41200.0],["2006-10-13",10.761,11.0533,10.761,10.9669,38500.0],["2006-10-16",10.8845,11.0163,10.8845,10.9751,20800.0],["2006-10-17",10.8351,10.9381,10.8269,10.8804,17400.0],["2006-10-18",10.9092,11.0904,10.8022,10.8598,21000.0],["2006-10-19",10.8022,10.9216,10.7775,10.8681,15400.0],["2006-10-20",10.9545,11.1315,10.7116,10.9463,33700.0],["2006-10-23",10.8063,11.3209,10.8063,11.218,36600.0],["2006-10-24",11.148,11.1933,11.0739,11.1686,20100.0],["2006-10-25",10.9175,11.0821,10.831,10.9916,22900.0],["2006-10-26",11.0945,11.2592,10.8763,11.2592,26700.0],["2006-10-27",11.1809,11.2386,10.9751,11.1068,15000.0],["2006-10-30",11.0163,11.2756,10.9957,11.2756,10400.0],["2006-10-31",11.2756,11.2756,11.0122,11.148,22300.0],["2006-11-01",11.2056,11.2756,10.8187,10.8475,24000.0],["2006-11-02",10.7157,10.8392,10.6005,10.7404,11400.0],["2006-11-03",10.7981,10.9463,10.7981,10.9463,9900.0],["2006-11-06",10.9422,11.1233,10.901,11.0863,8900.0],["2006-11-07",11.041,11.1645,11.0163,11.1645,17300.0],["2006-11-08",11.0862,11.3291,11.0862,11.2962,14900.0],["2006-11-09",11.218,11.2756,11.1233,11.218,18400.0],["2006-11-10",11.1933,11.2468,11.0657,11.1727,17900.0],["2006-11-13",11.1892,11.4032,11.1892,11.3415,46700.0],["2006-11-14",11.2839,11.502,11.2262,11.4815,84800.0],["2006-11-15",11.4856,11.5391,11.4403,11.535,27300.0],["2006-11-16",11.5267,11.6091,11.465,11.6091,39600.0],["2006-11-17",11.5391,11.6461,11.5391,11.6297,15100.0],["2006-11-20",11.6297,11.8396,11.5885,11.8396,18400.0],["2006-11-21",11.8273,11.8314,11.712,11.7943,14200.0],["2006-11-22",11.7326,11.7326,11.5885,11.5885,7800.0],["2006-11-24",11.4938,11.5473,11.4279,11.5473,4500.0],["2006-11-27",11.4815,11.6461,11.3744,11.3827,48800.0],["2006-11-28",11.3621,11.4938,11.2098,11.4815,9300.0],["2006-11-29",11.5103,11.6214,11.5103,11.5391,11600.0],["2006-11-30",11.4773,11.6749,11.4156,11.5638,56900.0],["2006-12-01",11.5267,11.6914,11.1933,11.5556,28100.0],["2006-12-04",11.6338,11.712,11.4321,11.6626,20700.0],["2006-12-05",11.7285,11.852,11.6091,11.6708,18000.0],["2006-12-06",11.5967,11.7408,11.5267,11.5761,17500.0],["2006-12-07",11.5144,11.6008,11.3909,11.4279,8600.0],["2006-12-08",11.4444,11.6132,11.4279,11.4444,7400.0],["2006-12-11",11.4856,11.6708,11.4115,11.5309,58200.0],["2006-12-12",11.5391,11.6502,11.5391,11.6214,12100.0],["2006-12-13",11.6544,11.6626,11.5803,11.6502,5000.0],["2006-12-14",11.6544,11.8067,11.6544,11.7573,12600.0],["2006-12-15",11.7449,11.7943,11.5679,11.6338,41700.0],["2006-12-18",11.7161,11.7367,11.3209,11.4032,13400.0],["2006-12-19",11.2386,11.535,11.2386,11.4732,10400.0],["2006-12-20",11.4732,11.4732,11.3044,11.4321,9000.0],["2006-12-21",11.4815,11.5473,11.3127,11.5103,9100.0],["2006-12-22",11.5597,11.5803,11.3662,11.5226,8600.0],["2006-12-26",11.5144,11.7779,11.5144,11.7285,12000.0],["2006-12-27",11.7779,12.0619,11.7532,12.0413,15200.0],["2006-12-28",11.9466,12.0125,11.8478,11.8478,15700.0],["2006-12-29",11.823,12.0136,11.5163,11.5578,23600.0],["2007-01-03",11.6655,12.0095,11.5246,11.8354,17400.0],["2007-01-04",11.7194,11.9017,11.6199,11.852,11600.0],["2007-01-05",11.7732,11.7732,11.2511,11.2511,22400.0],["2007-01-08",11.4707,11.4997,11.2925,11.3464,23900.0],["2007-01-09",11.4127,11.5412,11.334,11.5412,23700.0],["2007-01-10",11.4542,11.5246,11.2718,11.3837,9800.0],["2007-01-11",11.4293,11.566,11.2262,11.4542,11400.0],["2007-01-12",11.4707,11.6614,11.3713,11.6572,17100.0],["2007-01-16",11.6821,11.7277,11.2967,11.4749,19600.0],["2007-01-17",11.4044,11.4417,11.3547,11.3878,13700.0],["2007-01-18",11.3547,11.363,11.2843,11.305,21500.0],["2007-01-19",11.2801,11.421,11.2718,11.4169,8900.0],["2007-01-22",11.2511,11.2801,11.1019,11.1889,13100.0],["2007-01-23",11.0936,11.3547,11.0936,11.2925,7300.0],["2007-01-24",11.3423,11.4997,11.2594,11.4293,7800.0],["2007-01-25",11.1516,11.1516,11.077,11.1019,28300.0],["2007-01-26",11.048,11.2677,10.9734,11.2677,19400.0],["2007-01-29",11.0356,11.3381,11.0356,11.3381,18600.0],["2007-01-30",11.2925,11.4169,11.2345,11.4169,15600.0],["2007-01-31",11.3298,11.45,11.2345,11.3961,49000.0],["2007-02-01",11.3961,11.479,11.2677,11.4749,8300.0],["2007-02-02",11.4915,11.5868,11.4003,11.5495,11700.0],["2007-02-05",11.5122,11.5122,11.2304,11.3588,21100.0],["2007-02-06",11.4169,11.4915,11.3133,11.4542,16100.0],["2007-02-07",11.45,11.6116,11.4334,11.6116,10600.0],["2007-02-08",11.5992,11.6033,11.4583,11.6033,12900.0],["2007-02-09",11.537,11.6075,11.4583,11.4997,14100.0],["2007-02-12",11.4459,11.5287,11.305,11.5287,13500.0],["2007-02-13",11.5329,11.6655,11.5329,11.6324,8400.0],["2007-02-14",11.5868,11.6572,11.3547,11.4293,39500.0],["2007-02-15",11.5039,11.5039,11.2304,11.305,18800.0],["2007-02-16",11.3133,11.3961,11.1972,11.3174,12200.0],["2007-02-20",11.2552,11.5412,11.2138,11.45,6300.0],["2007-02-21",11.3754,11.5412,11.334,11.5287,17300.0],["2007-02-22",11.5205,11.6531,11.4542,11.6489,29300.0],["2007-02-23",11.6075,11.6821,11.4417,11.508,24500.0],["2007-02-26",11.4915,11.4915,11.3381,11.392,20200.0],["2007-02-27",11.3215,11.5992,11.1889,11.4583,82800.0],["2007-02-28",11.4334,11.6075,11.392,11.5329,28600.0],["2007-03-01",11.3837,11.6158,11.3381,11.6158,22100.0],["2007-03-02",11.5122,11.5826,11.334,11.3588,60200.0],["2007-03-05",11.3298,11.5826,11.1889,11.2387,29500.0],["2007-03-06",11.363,11.5412,11.1931,11.4583,25200.0],["2007-03-07",11.4251,11.4251,11.1268,11.1475,23300.0],["2007-03-08",11.1931,11.2221,11.0895,11.1102,40800.0],["2007-03-09",11.2179,11.2179,11.0066,11.1309,11100.0],["2007-03-12",11.2138,11.2138,10.9361,10.99,14600.0],["2007-03-13",10.9361,11.0273,10.6585,10.6585,48800.0],["2007-03-14",10.6916,10.9734,10.4927,10.9734,40400.0],["2007-03-15",10.99,11.1351,10.961,11.1351,26400.0],["2007-03-16",11.1309,11.2511,10.9983,11.0439,83900.0],["2007-03-19",11.0107,11.2925,11.0107,11.1061,15300.0],["2007-03-20",11.0978,11.2594,11.048,11.2594,4500.0],["2007-03-21",11.1226,11.4915,11.0853,11.4915,14400.0],["2007-03-22",11.5039,11.5743,11.4003,11.5743,11500.0],["2007-03-23",11.5743,11.5826,11.3961,11.4376,16800.0],["2007-03-26",11.4376,11.5578,11.3133,11.5163,8300.0],["2007-03-27",11.4583,11.4956,11.3257,11.3506,5200.0],["2007-03-28",11.3589,11.409,10.9707,11.0583,13800.0],["2007-03-29",11.1293,11.2671,10.9164,11.0876,11400.0],["2007-03-30",11.2086,11.313,10.9498,11.1919,34600.0],["2007-04-02",11.1919,11.217,11.0124,11.1043,7700.0],["2007-04-03",11.1794,11.5593,11.1669,11.384,16700.0],["2007-04-04",11.3589,11.4257,11.3046,11.3589,8500.0],["2007-04-05",11.3339,11.3339,11.2295,11.2629,3900.0],["2007-04-09",11.2337,11.2378,10.9164,10.9665,21200.0],["2007-04-10",10.9414,11.0583,10.8955,11.0041,7500.0],["2007-04-11",11.0667,11.0667,10.6993,10.7035,18500.0],["2007-04-12",10.7077,11.1001,10.6993,11.0792,36400.0],["2007-04-13",11.0625,11.121,10.9832,11.1126,13700.0],["2007-04-16",11.1168,11.3547,11.0709,11.3005,14800.0],["2007-04-17",11.338,11.338,11.0834,11.1502,14700.0],["2007-04-18",11.1043,11.1043,10.9331,10.9623,9400.0],["2007-04-19",10.9206,10.9748,10.716,10.7369,14800.0],["2007-04-20",11.1669,11.1669,10.8997,11.0917,27600.0],["2007-04-23",11.0124,11.1126,10.7995,10.9456,18000.0],["2007-04-24",10.8914,11.0709,10.691,10.8079,25100.0],["2007-04-25",10.8955,10.9665,10.7786,10.8079,13900.0],["2007-04-26",10.7578,10.9581,10.7578,10.9247,12500.0],["2007-04-27",10.8788,10.9122,10.8204,10.8329,8800.0],["2007-04-30",10.8747,10.8747,10.6701,10.7244,43700.0],["2007-05-01",10.7119,10.7828,10.5282,10.7035,38100.0],["2007-05-02",10.8079,10.9748,10.6952,10.8955,10800.0],["2007-05-03",11.0082,11.0208,10.8454,10.8454,31800.0],["2007-05-04",10.9122,10.979,10.8538,10.8997,15200.0],["2007-05-07",10.8454,10.9414,10.7619,10.858,15200.0],["2007-05-08",10.7619,10.9331,10.7494,10.9331,32600.0],["2007-05-09",10.8538,10.9456,10.5407,10.9122,15900.0],["2007-05-10",10.812,10.858,10.6284,10.6325,30800.0],["2007-05-11",10.7244,10.9373,10.6952,10.8872,20100.0],["2007-05-14",10.858,10.9122,10.6534,10.7119,28100.0],["2007-05-15",10.6826,10.7369,10.357,10.3779,24400.0],["2007-05-16",10.4614,10.4614,10.2276,10.3445,83100.0],["2007-05-17",10.3403,10.3528,10.1984,10.2652,21300.0],["2007-05-18",10.2694,10.3487,10.1483,10.3487,46600.0],["2007-05-21",10.357,10.357,10.2318,10.3027,44200.0],["2007-05-22",10.2443,10.357,10.2234,10.3236,30000.0],["2007-05-23",10.3821,10.3821,10.2067,10.2401,46700.0],["2007-05-24",10.2902,10.3111,10.0439,10.1149,23600.0],["2007-05-25",10.3069,10.3069,10.0606,10.1441,45600.0],["2007-05-29",10.1441,10.2777,10.1441,10.2777,23600.0],["2007-05-30",10.1859,10.2694,10.1692,10.261,20300.0],["2007-05-31",10.3111,10.3487,9.9771,10.165,46300.0],["2007-06-01",10.2318,10.3737,10.1483,10.2485,17600.0],["2007-06-04",10.19,10.3194,10.1232,10.2777,31700.0],["2007-06-05",10.19,10.332,10.1817,10.2151,39500.0],["2007-06-06",10.1316,10.2276,10.0773,10.1942,36300.0],["2007-06-07",10.1024,10.261,10.0565,10.1274,24700.0],["2007-06-08",10.1107,10.4363,10.1107,10.2485,38600.0],["2007-06-11",10.2151,10.3236,10.1399,10.1859,20600.0],["2007-06-12",10.1065,10.2568,10.069,10.1358,26400.0],["2007-06-13",10.1441,10.2652,10.1024,10.2568,24900.0],["2007-06-14",10.2694,10.4071,10.2276,10.2944,16000.0],["2007-06-15",10.5323,10.7453,10.3069,10.524,78400.0],["2007-06-18",10.5115,10.8162,10.5115,10.7369,41500.0],["2007-06-19",10.6701,10.9582,10.595,10.9122,55000.0],["2007-06-20",10.8997,11.0583,10.5532,10.5741,50300.0],["2007-06-21",10.4823,10.7035,10.4196,10.5866,20200.0],["2007-06-22",10.5866,10.6451,10.3069,10.4864,127900.0],["2007-06-25",10.4864,10.6952,10.2318,10.3528,30100.0],["2007-06-26",10.428,10.4447,10.261,10.3027,37500.0],["2007-06-27",10.3361,10.7285,10.2694,10.7077,28600.0],["2007-06-28",10.7708,10.9349,10.6067,10.6614,52300.0],["2007-06-29",10.6866,11.0232,10.6025,10.6067,64100.0],["2007-07-02",10.6151,10.8928,10.6151,10.7371,20500.0],["2007-07-03",10.754,10.754,10.6235,10.674,12200.0],["2007-07-05",10.6235,10.7203,10.6151,10.7077,11800.0],["2007-07-06",10.6698,10.7792,10.6235,10.7203,13400.0],["2007-07-09",10.6951,10.7497,10.4805,10.5899,24800.0],["2007-07-10",10.5183,10.5183,10.085,10.1523,47200.0],["2007-07-11",10.106,10.3458,10.0387,10.1355,32000.0],["2007-07-12",10.2322,10.4132,10.1691,10.4132,37600.0],["2007-07-13",10.3669,10.451,10.3164,10.3332,8900.0],["2007-07-16",10.2491,10.4258,10.1144,10.2112,21800.0],["2007-07-17",10.2407,10.3543,10.1607,10.2196,15500.0],["2007-07-18",10.1481,10.1986,9.9966,10.0976,19200.0],["2007-07-19",10.2028,10.2491,9.9966,10.0976,18000.0],["2007-07-20",10.0766,10.0766,9.6516,9.7274,48700.0],["2007-07-23",9.963,10.1902,9.8157,9.8788,30900.0],["2007-07-24",9.7484,9.9714,9.7274,9.7694,49200.0],["2007-07-25",9.862,9.9125,9.7274,9.8536,31000.0],["2007-07-26",9.7274,9.8746,9.639,9.6811,41100.0],["2007-07-27",9.6643,9.8999,9.6222,9.7442,38700.0],["2007-07-30",9.6811,9.8872,9.6306,9.7947,29100.0],["2007-07-31",9.9125,10.0135,9.6474,9.9756,100700.0],["2007-08-01",9.9461,10.2449,9.9461,10.2154,44000.0],["2007-08-02",10.2365,10.2659,9.9966,10.064,22700.0],["2007-08-03",10.0387,10.0387,9.8662,9.9209,76200.0],["2007-08-06",10.005,10.43,9.8031,10.2954,53500.0],["2007-08-07",10.2154,10.5015,10.1018,10.2322,35300.0],["2007-08-08",10.3627,10.8129,10.3038,10.6993,72000.0],["2007-08-09",10.3164,10.8886,10.3164,10.8213,32700.0],["2007-08-10",10.6488,11.2715,10.1018,10.4384,241700.0],["2007-08-13",10.5857,10.7413,10.2996,10.6235,51500.0],["2007-08-14",10.6446,10.6782,10.2533,10.2912,60400.0],["2007-08-15",10.1397,10.754,10.1018,10.3963,30600.0],["2007-08-16",10.4258,11.6754,10.4258,11.6754,94200.0],["2007-08-17",11.6964,11.6964,10.9812,11.4987,83800.0],["2007-08-20",11.5954,11.5954,11.0064,11.5407,41300.0],["2007-08-21",11.465,11.5407,11.1663,11.3093,24100.0],["2007-08-22",11.2462,11.3556,11.2462,11.3177,27300.0],["2007-08-23",11.3472,11.3682,10.9138,10.9643,19900.0],["2007-08-24",11.0863,11.2084,10.9727,11.1494,15800.0],["2007-08-27",11.0527,11.1452,10.8507,10.998,9000.0],["2007-08-28",10.9054,10.9559,10.4721,10.4805,37900.0],["2007-08-29",10.5183,11.0653,10.4552,11.0569,16400.0],["2007-08-30",10.8844,11.0064,10.6319,10.9685,12900.0],["2007-08-31",11.1074,11.1074,10.7497,10.9138,33400.0],["2007-09-04",10.8886,11.1494,10.7329,11.0779,16600.0],["2007-09-05",11.0527,11.0695,10.7371,10.8044,13200.0],["2007-09-06",10.8171,10.9517,10.7035,10.8339,8000.0],["2007-09-07",10.6361,10.9349,10.3711,10.43,22200.0],["2007-09-10",10.5604,10.5604,10.1439,10.4889,16800.0],["2007-09-11",10.6025,10.8381,10.4763,10.8213,13500.0],["2007-09-12",10.7329,10.8171,10.43,10.7666,21400.0],["2007-09-13",10.8423,10.9054,10.5688,10.6866,14800.0],["2007-09-14",10.5773,10.8591,10.5646,10.8507,14800.0],["2007-09-17",10.8423,10.8886,10.7876,10.8213,9100.0],["2007-09-18",10.8591,11.608,10.7245,11.608,27100.0],["2007-09-19",11.6333,11.8226,11.444,11.8226,54400.0],["2007-09-20",11.789,11.8226,11.6501,11.7932,15000.0],["2007-09-21",11.8857,11.9573,11.7259,11.7763,62000.0],["2007-09-24",11.7132,11.7805,11.4187,11.5029,19100.0],["2007-09-25",11.4061,11.5365,11.2336,11.3977,11400.0],["2007-09-26",11.4902,11.6543,11.3598,11.608,8500.0],["2007-09-27",11.697,11.8666,11.6038,11.8581,7500.0],["2007-09-28",11.8115,11.8454,11.3707,11.43,19600.0],["2007-10-01",11.4131,11.9683,11.1164,11.9513,24800.0],["2007-10-02",11.9513,12.142,11.8581,12.1251,14500.0],["2007-10-03",12.0319,12.0827,11.6504,11.6589,24700.0],["2007-10-04",11.7267,12.0658,11.3961,11.697,7200.0],["2007-10-05",11.8538,12.1166,11.7988,11.892,40700.0],["2007-10-08",11.8878,11.8878,11.7309,11.8666,9700.0],["2007-10-09",11.9259,11.9259,11.6377,11.8242,7700.0],["2007-10-10",11.7945,11.7945,11.519,11.7182,11800.0],["2007-10-11",11.7903,11.9089,11.4936,11.6335,24700.0],["2007-10-12",11.6716,11.6759,11.1885,11.5275,22500.0],["2007-10-15",11.5063,11.6335,11.0147,11.1546,23300.0],["2007-10-16",11.1419,11.1546,11.0147,11.1249,7700.0],["2007-10-17",11.252,11.252,10.7647,11.0698,12200.0],["2007-10-18",11.1164,11.1164,10.807,10.9554,31900.0],["2007-10-19",10.985,10.985,10.2222,10.2476,28100.0],["2007-10-22",10.1841,10.5273,10.0442,10.4638,25200.0],["2007-10-23",10.574,10.574,10.0484,10.3493,61200.0],["2007-10-24",10.2815,10.2815,10.0018,10.2603,28700.0],["2007-10-25",10.2688,10.3621,10.0145,10.2815,19000.0],["2007-10-26",10.3663,10.5951,10.0866,10.5951,21000.0],["2007-10-29",10.5401,10.7181,10.3875,10.4002,11800.0],["2007-10-30",10.4044,10.4807,10.1968,10.4341,12900.0],["2007-10-31",10.4553,11.0105,10.218,10.5655,29600.0],["2007-11-01",10.4299,10.4299,9.9891,10.0612,61900.0],["2007-11-02",10.1798,10.5528,10.1671,10.3409,29900.0],["2007-11-05",10.1586,10.2731,10.0484,10.1798,17000.0],["2007-11-06",10.201,10.4426,10.0612,10.4341,19800.0],["2007-11-07",10.2858,10.4002,10.0527,10.0696,17500.0],["2007-11-08",10.1798,10.5061,9.9679,10.4426,14100.0],["2007-11-09",10.2942,10.5951,10.1078,10.5697,16600.0],["2007-11-12",10.5782,11.002,10.4468,10.9088,17900.0],["2007-11-13",11.0147,11.4173,10.8621,11.4173,33400.0],["2007-11-14",11.4004,11.4173,11.002,11.1715,110800.0],["2007-11-15",11.375,11.375,10.7138,10.8918,16300.0],["2007-11-16",10.913,11.1715,10.646,10.9893,24000.0],["2007-11-19",10.8537,10.8537,10.218,10.4341,31600.0],["2007-11-20",10.4511,10.6248,10.2052,10.485,25300.0],["2007-11-21",10.4595,10.6672,10.2731,10.5655,13300.0],["2007-11-23",10.6375,11.019,10.6375,10.9045,5200.0],["2007-11-26",10.1968,10.7943,10.1925,10.3154,20100.0],["2007-11-27",10.2476,10.5697,10.1968,10.4044,14500.0],["2007-11-28",10.4977,11.019,10.4977,11.0147,46300.0],["2007-11-29",10.93,10.9342,10.6502,10.6799,19000.0],["2007-11-30",10.8537,10.9978,10.396,10.5316,41100.0],["2007-12-03",10.4977,10.5697,10.3112,10.3875,24600.0],["2007-12-04",10.3112,10.3154,10.1502,10.1713,22800.0],["2007-12-05",10.4256,10.5062,10.1713,10.3917,20200.0],["2007-12-06",10.3621,10.6121,10.2561,10.6121,33500.0],["2007-12-07",10.6206,10.7096,10.468,10.5146,16600.0],["2007-12-10",10.5231,10.6502,10.4553,10.5485,9600.0],["2007-12-11",10.5952,10.7562,10.1925,10.3112,35700.0],["2007-12-12",10.6333,10.7604,10.3663,10.4934,27600.0],["2007-12-13",10.4256,10.6375,10.2476,10.6375,12900.0],["2007-12-14",10.468,10.6163,10.2307,10.2985,27600.0],["2007-12-17",10.1713,10.3366,10.0315,10.0315,27900.0],["2007-12-18",10.0145,10.6672,9.9552,10.646,57400.0],["2007-12-19",10.6036,10.7731,10.5231,10.7392,24400.0],["2007-12-20",10.8282,11.0105,10.4044,11.0105,24000.0],["2007-12-21",11.318,11.6853,11.1642,11.5785,102500.0],["2007-12-24",11.6981,11.7237,11.5742,11.6938,25200.0],["2007-12-26",11.5401,11.839,11.4248,11.839,21200.0],["2007-12-27",11.775,11.8006,11.2497,11.2497,31900.0],["2007-12-28",11.4333,11.5187,10.9122,10.9251,13100.0],["2007-12-31",10.981,11.1618,10.5506,10.8605,28600.0],["2008-01-02",10.6668,11.0972,10.4343,10.4386,40600.0],["2008-01-03",10.4817,10.7141,10.1459,10.1459,26300.0],["2008-01-04",10.1373,10.3784,10.1158,10.2234,64600.0],["2008-01-07",10.2923,10.7012,10.2535,10.3999,24900.0],["2008-01-08",10.4688,10.7615,10.0771,10.0986,52800.0],["2008-01-09",10.034,10.331,9.5433,10.3052,36200.0],["2008-01-10",10.1675,10.7012,10.1373,10.5678,15000.0],["2008-01-11",10.5075,10.585,10.0039,10.331,85700.0],["2008-01-14",10.4602,10.5721,10.3439,10.5075,12900.0],["2008-01-15",10.3396,10.585,10.2966,10.5204,20900.0],["2008-01-16",10.5118,10.7615,10.3525,10.7227,48000.0],["2008-01-17",10.6151,10.6151,10.4386,10.4386,9400.0],["2008-01-18",10.4042,10.628,9.991,10.0727,47700.0],["2008-01-22",9.9006,10.74,9.9006,10.4989,22300.0],["2008-01-23",10.4516,11.4072,10.3353,11.3684,63600.0],["2008-01-24",11.2522,11.2522,10.3396,10.4645,38100.0],["2008-01-25",10.5721,10.7055,10.4602,10.6108,25100.0],["2008-01-28",10.6108,10.8605,10.4731,10.6237,23100.0],["2008-01-29",10.5721,10.6323,10.4602,10.5936,18400.0],["2008-01-30",10.5678,10.8002,10.3741,10.4645,30300.0],["2008-01-31",10.331,10.7787,10.331,10.7227,29600.0],["2008-02-01",10.7486,10.9165,10.6926,10.8863,29100.0],["2008-02-04",10.7658,10.8691,10.7012,10.7184,20800.0],["2008-02-05",10.4817,10.8045,10.3569,10.6926,22800.0],["2008-02-06",10.7529,10.9294,10.5592,10.585,19000.0],["2008-02-07",10.5419,10.8002,10.4085,10.7055,19800.0],["2008-02-08",10.8174,10.8304,10.3095,10.5678,20900.0],["2008-02-11",10.4731,10.5721,10.3181,10.4042,19200.0],["2008-02-12",10.43,10.5549,10.3396,10.4946,11500.0],["2008-02-13",10.6194,10.7227,10.4214,10.7227,16400.0],["2008-02-14",10.74,10.74,10.3655,10.4042,15200.0],["2008-02-15",10.3698,10.4774,10.3526,10.4128,22900.0],["2008-02-19",10.5721,10.6151,10.3655,10.4085,18300.0],["2008-02-20",10.3655,10.7486,10.3655,10.7486,14500.0],["2008-02-21",10.7529,10.9208,10.3827,10.3913,19700.0],["2008-02-22",10.3913,10.4774,10.2277,10.2923,24300.0],["2008-02-25",10.3353,10.6711,10.2062,10.6323,9700.0],["2008-02-26",10.641,10.7615,10.585,10.6711,21600.0],["2008-02-27",10.5463,10.7098,10.43,10.5075,8400.0],["2008-02-28",10.4042,10.6754,10.331,10.3439,14900.0],["2008-02-29",10.331,10.3396,9.9307,9.9522,22400.0],["2008-03-03",9.9996,10.0555,9.5777,9.6466,45900.0],["2008-03-04",9.5261,9.7241,9.4012,9.6767,34300.0],["2008-03-05",9.7413,9.7714,9.5433,9.582,24800.0],["2008-03-06",9.5691,9.7456,9.5691,9.6035,13100.0],["2008-03-07",9.483,10.0039,9.483,9.7671,16100.0],["2008-03-10",9.8231,9.8231,9.4873,9.5002,16800.0],["2008-03-11",9.7456,10.74,9.7456,10.6539,24900.0],["2008-03-12",10.6323,10.6323,10.2535,10.2708,34200.0],["2008-03-13",10.133,10.3913,10.1158,10.2578,28300.0],["2008-03-14",10.1502,10.1761,9.6595,9.935,54000.0],["2008-03-17",9.6509,10.3569,9.6509,10.0641,11900.0],["2008-03-18",10.3138,10.7184,9.9479,10.7012,41800.0],["2008-03-19",10.7184,10.7615,9.9737,9.9737,52900.0],["2008-03-20",10.1502,10.7443,10.0082,10.7314,140100.0],["2008-03-24",10.6625,10.9767,10.331,10.8605,36500.0],["2008-03-25",10.839,10.9767,10.4429,10.9767,12800.0],["2008-03-26",10.9294,11.2996,10.8691,11.235,32400.0],["2008-03-27",11.3131,11.3131,10.7405,11.0094,21300.0],["2008-03-28",10.6754,10.9877,10.6451,10.7058,10500.0],["2008-03-31",10.914,11.0615,10.4542,10.7665,12600.0],["2008-04-01",10.9877,11.4042,10.7145,11.3001,37100.0],["2008-04-02",11.274,11.4909,11.0702,11.4345,15400.0],["2008-04-03",11.287,11.287,10.7882,11.0311,20000.0],["2008-04-04",11.0615,11.0615,10.567,10.8533,14200.0],["2008-04-07",10.9921,10.9921,10.7361,10.7665,6000.0],["2008-04-08",10.6624,10.9834,10.4802,10.8186,6800.0],["2008-04-09",10.8099,10.8099,10.4108,10.4585,15800.0],["2008-04-10",10.4368,10.7622,10.324,10.7622,16500.0],["2008-04-11",10.6277,10.7969,10.324,10.3804,18800.0],["2008-04-14",10.4108,10.645,10.4108,10.4976,11500.0],["2008-04-15",10.5887,10.7058,10.4108,10.7058,12200.0],["2008-04-16",10.7318,10.7318,10.567,10.567,37700.0],["2008-04-17",10.5409,10.6841,10.4151,10.593,12100.0],["2008-04-18",10.7969,10.9921,10.6234,10.6667,20500.0],["2008-04-21",10.5062,11.2176,10.5062,10.9313,14000.0],["2008-04-22",10.901,10.901,10.4108,10.5626,20000.0],["2008-04-23",10.6103,10.8186,10.1939,10.3414,12200.0],["2008-04-24",10.3024,10.9357,10.3024,10.8012,23400.0],["2008-04-25",10.8229,11.0571,10.5626,10.966,10200.0],["2008-04-28",10.9313,11.0528,10.9227,10.9747,4000.0],["2008-04-29",11.0094,11.0094,10.6624,10.6624,3000.0],["2008-04-30",10.7188,10.9053,10.4325,10.4889,12700.0],["2008-05-01",10.4629,11.0571,10.4629,11.0311,11600.0],["2008-05-02",11.0615,11.1699,10.5236,10.6841,21400.0],["2008-05-05",10.6234,11.0571,10.4715,10.5496,12500.0],["2008-05-06",10.5062,10.7925,10.4976,10.6841,11900.0],["2008-05-07",10.5409,10.8186,10.0638,10.0638,23700.0],["2008-05-08",10.1549,10.4195,10.0941,10.2937,17400.0],["2008-05-09",10.1679,10.4282,10.1288,10.3024,13700.0],["2008-05-12",10.3414,10.7535,10.3371,10.645,15500.0],["2008-05-13",10.6884,10.7492,10.606,10.6624,16100.0],["2008-05-14",10.6407,10.7925,10.619,10.6581,9900.0],["2008-05-15",10.619,10.8099,10.5756,10.6711,10900.0],["2008-05-16",10.7622,10.7622,10.4151,10.5019,29100.0],["2008-05-19",10.4759,10.4976,10.1115,10.3674,27200.0],["2008-05-20",10.3457,10.3891,10.0638,10.1896,19400.0],["2008-05-21",10.298,10.3848,10.0681,10.1115,10400.0],["2008-05-22",10.1072,10.4108,10.0811,10.3154,10100.0],["2008-05-23",10.2286,10.4021,10.1766,10.1766,8600.0],["2008-05-27",10.2069,10.5453,10.2069,10.4976,28700.0],["2008-05-28",10.5236,10.5409,10.1722,10.2633,22200.0],["2008-05-29",10.3197,10.5062,10.3197,10.4715,24200.0],["2008-05-30",10.5019,10.5019,10.0334,10.2677,70200.0],["2008-06-02",10.1592,10.3544,10.1072,10.285,26300.0],["2008-06-03",10.3067,10.3848,10.0941,10.1982,15600.0],["2008-06-04",10.1375,10.4498,10.1375,10.3284,20500.0],["2008-06-05",10.285,10.4802,10.2026,10.4498,38800.0],["2008-06-06",10.2807,10.3544,10.0247,10.1419,36500.0],["2008-06-09",10.2677,10.311,10.0204,10.1245,27400.0],["2008-06-10",10.0291,10.311,10.0291,10.2373,7100.0],["2008-06-11",10.1896,10.1896,10.0594,10.0594,7600.0],["2008-06-12",10.1766,10.2763,10.0594,10.2113,5300.0],["2008-06-13",10.2807,10.4108,10.0204,10.4108,26600.0],["2008-06-16",10.3501,10.4629,10.1375,10.4629,22700.0],["2008-06-17",10.4021,10.4021,10.0898,10.0898,10000.0],["2008-06-18",10.0204,10.1635,9.8686,10.0161,26400.0],["2008-06-19",10.0117,10.1722,9.8078,9.8989,26800.0],["2008-06-20",9.8599,10.003,9.5432,9.656,57700.0],["2008-06-23",9.7168,9.7515,9.3567,9.3697,14300.0],["2008-06-24",9.283,9.4955,9.1355,9.3263,27200.0],["2008-06-25",9.3177,9.5823,9.2786,9.335,54100.0],["2008-06-26",9.2781,9.3613,9.0634,9.1423,40100.0],["2008-06-27",8.9671,9.4752,8.9145,9.208,203800.0],["2008-06-30",9.2255,9.4577,8.6297,8.6297,68200.0],["2008-07-01",8.5553,8.8882,8.3275,8.6517,21000.0],["2008-07-02",8.6297,8.8619,8.3275,8.7699,50800.0],["2008-07-03",8.7743,8.8313,8.6955,8.748,8700.0],["2008-07-07",8.9189,8.9189,8.0822,8.2311,22300.0],["2008-07-08",8.2793,9.1642,8.2793,9.1642,29800.0],["2008-07-09",9.1467,9.1598,8.5684,8.5684,15800.0],["2008-07-10",8.5772,8.713,8.31,8.7086,22900.0],["2008-07-11",8.6473,8.6998,8.0734,8.6779,91100.0],["2008-07-14",8.7568,8.7568,8.2705,8.4239,26100.0],["2008-07-15",8.345,9.1773,8.345,8.7655,33400.0],["2008-07-16",8.8356,9.6329,8.6516,9.6241,25600.0],["2008-07-17",9.6329,10.5134,9.5935,10.4564,31400.0],["2008-07-18",10.3864,10.4696,10.2155,10.3426,21700.0],["2008-07-21",8.9846,10.1586,8.9846,10.0052,43600.0],["2008-07-22",10.1586,10.1586,9.2693,9.8256,109200.0],["2008-07-23",9.83,10.106,9.7862,10.0315,19000.0],["2008-07-24",10.2593,10.2593,9.6329,9.6636,73400.0],["2008-07-25",9.9089,10.509,9.6811,10.2374,20200.0],["2008-07-28",10.1761,10.2725,9.7731,10.2155,21100.0],["2008-07-29",10.3119,10.5353,10.1717,10.4608,19000.0],["2008-07-30",10.5046,10.5265,10.417,10.5265,29400.0],["2008-07-31",10.3382,10.4784,10.3207,10.4608,17200.0],["2008-08-01",10.5966,10.7324,10.5046,10.6974,27700.0],["2008-08-04",10.6711,10.6711,9.6329,10.3951,21700.0],["2008-08-05",10.5134,10.728,10.4521,10.728,27000.0],["2008-08-06",10.5616,10.8113,10.5046,10.785,29500.0],["2008-08-07",10.6185,10.7412,10.1235,10.6361,21300.0],["2008-08-08",10.6054,10.82,10.474,10.8025,58500.0],["2008-08-11",10.8069,10.8945,10.3864,10.8945,73300.0],["2008-08-12",10.8025,10.8814,10.6974,10.8814,26900.0],["2008-08-13",10.7981,10.8857,10.728,10.8682,21100.0],["2008-08-14",10.7762,10.7762,10.6229,10.728,12000.0],["2008-08-15",10.8551,10.8595,10.6273,10.7631,29000.0],["2008-08-18",10.6317,10.8814,10.6229,10.8332,12800.0],["2008-08-19",10.6886,10.7981,10.6229,10.7981,13800.0],["2008-08-20",10.8507,10.8945,10.6229,10.6755,12900.0],["2008-08-21",10.6229,10.8025,10.6229,10.6361,13800.0],["2008-08-22",10.6273,10.9471,10.6229,10.8507,13100.0],["2008-08-25",10.7587,10.7587,10.3075,10.3907,16400.0],["2008-08-26",10.3557,10.4477,10.3557,10.4477,3500.0],["2008-08-27",10.4608,10.5484,10.4083,10.5484,10400.0],["2008-08-28",10.5528,10.82,10.5528,10.82,14300.0],["2008-08-29",10.7018,10.8157,10.6098,10.7631,19400.0],["2008-09-02",10.8419,10.8419,10.417,10.6404,16100.0],["2008-09-03",10.6054,10.8814,10.2111,10.658,12600.0],["2008-09-04",10.4915,10.5265,10.0972,10.1323,19400.0],["2008-09-05",10.0184,10.4477,9.7599,10.4214,12000.0],["2008-09-08",10.6273,10.7324,10.3163,10.7061,20900.0],["2008-09-09",10.5265,10.8857,10.5265,10.6273,22700.0],["2008-09-10",10.8332,10.9164,10.3601,10.6886,29200.0],["2008-09-11",10.382,10.9164,10.382,10.8857,15600.0],["2008-09-12",10.8244,10.9471,10.4477,10.5616,40500.0],["2008-09-15",10.4083,10.7149,9.6811,9.7512,98200.0],["2008-09-16",9.6373,10.5791,9.3219,10.5791,99700.0],["2008-09-17",9.979,10.3907,9.795,10.0491,23400.0],["2008-09-18",10.3207,11.8188,9.9877,11.8188,74000.0],["2008-09-19",12.1123,12.1123,10.9602,12.1123,2300.0],["2008-09-22",11.8232,11.8232,10.5222,11.2888,25000.0],["2008-09-23",11.3369,11.8276,10.7237,11.3983,43100.0],["2008-09-24",11.8188,11.8276,10.8901,11.5428,11200.0],["2008-09-25",10.7368,12.0466,10.7368,11.8626,41900.0],["2008-09-26",10.9576,12.1319,10.9576,11.9068,24300.0],["2008-09-29",11.9112,12.3527,10.6397,10.6662,19000.0],["2008-09-30",11.3726,11.9156,11.037,11.7434,28600.0],["2008-10-01",11.6949,11.6993,11.1121,11.4874,15200.0],["2008-10-02",11.4211,11.6551,11.1474,11.5933,9900.0],["2008-10-03",11.6993,12.0525,10.3792,10.9134,16200.0],["2008-10-06",10.6,10.8693,9.249,9.4036,72500.0],["2008-10-07",9.4168,9.9201,9.2711,9.2711,34900.0],["2008-10-08",9.3329,9.408,9.1917,9.3418,44900.0],["2008-10-09",9.4036,9.4036,8.8296,8.8296,80900.0],["2008-10-10",8.8252,9.9113,8.3882,9.9113,80300.0],["2008-10-13",10.1541,10.909,9.9333,10.909,66500.0],["2008-10-14",10.8472,10.9929,9.5757,10.3351,40400.0],["2008-10-15",9.9863,10.1894,9.2932,9.3329,102400.0],["2008-10-16",9.4301,10.9487,9.0945,10.856,42600.0],["2008-10-17",10.5249,11.015,9.8759,10.3483,50600.0],["2008-10-20",9.9378,10.8207,9.7523,10.5249,26700.0],["2008-10-21",9.642,10.1806,9.642,9.8274,27400.0],["2008-10-22",9.9201,9.9333,9.4919,9.5404,32700.0],["2008-10-23",9.6331,9.9245,9.3153,9.5448,21500.0],["2008-10-24",8.9047,9.6994,8.9047,9.43,19400.0],["2008-10-27",9.3197,10.004,9.0106,9.0504,12900.0],["2008-10-28",9.3506,9.7347,8.9974,9.7126,37000.0],["2008-10-29",9.6817,9.7126,9.1343,9.6066,29300.0],["2008-10-30",9.6994,9.7126,9.2755,9.7126,16100.0],["2008-10-31",9.6287,9.7656,9.3462,9.4124,55300.0],["2008-11-03",9.3373,9.6994,9.3373,9.6773,18000.0],["2008-11-04",9.6949,9.7347,9.6022,9.6685,17800.0],["2008-11-05",9.4963,9.6994,8.8517,8.9709,27900.0],["2008-11-06",8.8561,9.0504,8.759,8.7855,19700.0],["2008-11-07",8.8296,8.8561,8.578,8.7104,76000.0],["2008-11-10",8.8296,8.8296,8.5471,8.6089,17300.0],["2008-11-11",8.5647,8.7855,8.45,8.4632,40400.0],["2008-11-12",8.4058,8.5383,7.9732,7.9732,35000.0],["2008-11-13",8.0791,9.1387,7.695,8.9091,109900.0],["2008-11-14",8.7148,8.7369,8.1939,8.3175,46500.0],["2008-11-17",8.2336,8.6972,8.1674,8.1718,9500.0],["2008-11-18",8.472,8.6663,7.5184,8.0482,41500.0],["2008-11-19",7.801,7.9467,7.5052,7.5052,91800.0],["2008-11-20",7.5008,7.7524,7.2845,7.5096,61400.0],["2008-11-21",7.4522,7.9069,7.2845,7.9069,61200.0],["2008-11-24",7.8893,8.5603,7.5273,8.3308,37100.0],["2008-11-25",8.525,8.7811,7.9511,8.7413,35700.0],["2008-11-26",8.4765,8.6089,7.9952,8.3882,62500.0],["2008-11-28",8.2513,8.6619,8.2513,8.6619,8500.0],["2008-12-01",8.3882,8.4588,7.2094,7.3198,41400.0],["2008-12-02",7.5096,7.8804,7.5052,7.6818,39700.0],["2008-12-03",7.3948,8.472,7.3948,8.1321,41700.0],["2008-12-04",7.9776,8.7855,7.7922,8.291,21000.0],["2008-12-05",8.0791,8.8031,8.0791,8.7899,23100.0],["2008-12-08",8.8296,9.2667,8.344,8.8738,55700.0],["2008-12-09",8.7237,9.249,8.4323,8.6442,20200.0],["2008-12-10",8.7634,9.1519,8.1851,9.1166,41100.0],["2008-12-11",8.865,9.1607,8.4191,8.4235,37600.0],["2008-12-12",8.1718,9.1563,7.9511,9.1563,29700.0],["2008-12-15",9.1607,9.1607,8.5515,8.8959,34600.0],["2008-12-16",8.8605,9.5669,8.6266,9.5183,76000.0],["2008-12-17",9.3064,9.5802,8.8517,9.1828,57800.0],["2008-12-18",9.1696,9.2667,9.0239,9.1298,26600.0],["2008-12-19",9.642,9.642,8.3793,8.4102,332600.0],["2008-12-22",8.4544,8.9621,8.4544,8.8826,54100.0],["2008-12-23",8.8296,8.9356,8.653,8.8252,42600.0],["2008-12-24",8.8296,8.8296,8.6795,8.8252,7100.0],["2008-12-26",8.7678,8.94,8.7369,8.8076,19700.0],["2008-12-29",8.8031,8.8296,8.4765,8.7193,29000.0],["2008-12-30",8.6751,9.0327,8.6266,8.8296,43800.0],["2008-12-31",8.9233,8.9679,8.7627,8.8118,67600.0],["2009-01-02",8.8296,9.2,8.5129,8.9323,37200.0],["2009-01-05",8.9769,8.9769,8.7047,8.8341,39800.0],["2009-01-06",8.9189,9.1241,8.7939,9.0839,37700.0],["2009-01-07",8.9456,8.9456,8.6779,8.6913,51500.0],["2009-01-08",8.6467,8.9233,8.4816,8.5753,27500.0],["2009-01-09",8.5932,8.6244,8.2273,8.3969,49200.0],["2009-01-12",8.3835,8.669,8.1113,8.2719,22600.0],["2009-01-13",8.205,8.6601,8.205,8.6244,42200.0],["2009-01-14",8.3969,8.6155,8.1916,8.2095,46700.0],["2009-01-15",8.147,8.5129,8.0801,8.5129,39800.0],["2009-01-16",8.3165,8.4058,8.1559,8.4013,37300.0],["2009-01-20",8.2942,8.2942,7.3662,7.4242,47800.0],["2009-01-21",7.5179,7.857,6.7996,7.7722,81300.0],["2009-01-22",7.5714,7.6027,7.277,7.3662,16700.0],["2009-01-23",7.1744,7.4287,6.9602,7.2279,55600.0],["2009-01-26",7.219,7.5848,7.1387,7.3974,37600.0],["2009-01-27",7.4242,7.8481,7.2502,7.2681,22500.0],["2009-01-28",7.4198,7.8659,7.4064,7.6964,51700.0],["2009-01-29",7.6205,8.1961,7.4465,7.4733,52100.0],["2009-01-30",7.5804,7.8391,7.2859,7.2993,23100.0],["2009-02-02",7.2279,7.8213,7.0271,7.7454,32200.0],["2009-02-03",7.8124,7.8124,7.4108,7.7098,32500.0],["2009-02-04",7.6696,7.9596,7.3617,7.4956,41700.0],["2009-02-05",7.4153,7.6473,7.3662,7.5848,41600.0],["2009-02-06",7.5893,7.857,7.5402,7.857,48900.0],["2009-02-09",7.7856,7.8882,7.5848,7.8124,16000.0],["2009-02-10",7.7544,7.7544,7.2145,7.219,30300.0],["2009-02-11",7.2814,7.5358,7.1833,7.4019,18900.0],["2009-02-12",7.2948,7.451,6.9156,7.2814,36300.0],["2009-02-13",7.1119,7.4108,7.1074,7.335,26000.0],["2009-02-17",7.036,7.1699,6.8888,6.9825,30200.0],["2009-02-18",6.9825,7.0896,6.804,7.0048,52200.0],["2009-02-19",7.0896,7.1074,6.8799,6.9914,29500.0],["2009-02-20",6.9825,7.2681,6.6033,6.9067,42800.0],["2009-02-23",6.8531,7.0584,6.581,6.7327,33800.0],["2009-02-24",6.8174,7.4644,6.6033,7.3617,59900.0],["2009-02-25",7.335,7.335,6.6925,7.0004,71400.0],["2009-02-26",7.0048,7.3037,6.9736,6.9959,36200.0],["2009-02-27",6.8576,7.0405,6.3356,6.3356,118500.0],["2009-03-02",6.224,6.3133,5.5325,5.5369,114700.0],["2009-03-03",5.6262,5.7555,5.1934,5.2826,53200.0],["2009-03-04",5.3718,5.7154,5.2425,5.5012,63400.0],["2009-03-05",5.5771,5.6931,5.1309,5.1309,94500.0],["2009-03-06",5.18,5.4209,5.1488,5.412,40200.0],["2009-03-09",5.3406,5.5146,5.238,5.2514,25400.0],["2009-03-10",5.3897,5.992,5.3272,5.9742,41900.0],["2009-03-11",6.0456,6.1973,5.4968,5.6217,29800.0],["2009-03-12",5.5771,6.4873,5.4834,6.407,40800.0],["2009-03-13",6.4248,6.5899,6.2151,6.4516,13700.0],["2009-03-16",6.5006,6.6523,5.9831,6.0679,21900.0],["2009-03-17",6.0456,6.4783,5.9474,6.4739,34000.0],["2009-03-18",6.4605,7.7321,6.4605,7.5179,62200.0],["2009-03-19",7.6294,7.741,7.219,7.5491,30400.0],["2009-03-20",7.6027,7.6027,7.1922,7.1967,56300.0],["2009-03-23",7.4331,8.0801,7.4064,8.0712,60700.0],["2009-03-24",7.9195,8.2541,7.2859,7.3439,25200.0],["2009-03-25",7.3751,7.7588,6.9647,7.6562,33900.0],["2009-03-26",7.7722,8.205,6.9111,8.205,57400.0],["2009-03-27",8.1057,8.1915,7.3385,7.3565,46300.0],["2009-03-30",7.2392,7.2482,6.9729,7.1534,31100.0],["2009-03-31",7.2708,7.7672,7.1489,7.334,44400.0],["2009-04-01",7.2076,7.8304,7.0722,7.7898,65600.0],["2009-04-02",7.8349,8.4532,7.8349,8.2998,69900.0],["2009-04-03",8.3043,8.3043,8.0786,8.214,17300.0],["2009-04-06",8.3494,8.3494,8.038,8.1644,40100.0],["2009-04-07",8.1238,8.2456,7.9568,7.9613,45900.0],["2009-04-08",8.0516,8.1779,7.9387,8.1689,24400.0],["2009-04-09",8.3494,8.8278,8.3133,8.6563,62700.0],["2009-04-13",8.5164,8.8459,8.3991,8.8007,21600.0],["2009-04-14",8.6744,8.8459,8.205,8.2366,28100.0],["2009-04-15",8.2366,8.3494,8.2366,8.3269,18000.0],["2009-04-16",8.3359,8.5751,8.2366,8.557,33400.0],["2009-04-17",8.6022,8.8414,8.3043,8.7646,38700.0],["2009-04-20",8.5254,8.5254,8.0561,8.1238,26900.0],["2009-04-21",8.1102,8.7556,7.7853,8.7105,47100.0],["2009-04-22",8.5345,8.6202,8.2095,8.2366,29400.0],["2009-04-23",8.2682,8.2682,7.8259,7.8981,50400.0],["2009-04-24",7.8124,8.2095,7.8124,8.0922,38800.0],["2009-04-27",7.9432,8.0109,7.5822,7.7492,67400.0],["2009-04-28",7.6905,8.029,7.6905,7.7762,28100.0],["2009-04-29",7.7853,8.1373,7.6544,8.1373,32600.0],["2009-04-30",8.2366,8.4623,8.0696,8.2366,29100.0],["2009-05-01",8.187,8.2366,7.9432,8.1599,37100.0],["2009-05-04",8.2862,8.4307,8.0019,8.4216,31500.0],["2009-05-05",8.3494,8.3494,8.0019,8.0922,27100.0],["2009-05-06",8.1824,8.3088,7.9839,8.1463,47500.0],["2009-05-07",8.2772,8.2772,7.9116,8.0515,37100.0],["2009-05-08",8.1734,8.3494,8.1734,8.3449,31800.0],["2009-05-11",8.1328,8.3675,8.0786,8.1734,20200.0],["2009-05-12",8.205,8.2231,7.9432,8.0109,22700.0],["2009-05-13",7.8981,8.0561,7.695,7.7176,35100.0],["2009-05-14",7.7808,7.7808,7.5867,7.6724,41800.0],["2009-05-15",7.7627,7.7627,7.4919,7.686,43100.0],["2009-05-18",7.7808,8.0516,7.5235,7.8981,34200.0],["2009-05-19",7.8169,7.862,7.6318,7.7131,22700.0],["2009-05-20",7.7627,7.7627,7.2527,7.3836,51000.0],["2009-05-21",7.2978,7.4242,7.2482,7.3565,37800.0],["2009-05-22",7.4784,7.6544,7.4197,7.4919,12000.0],["2009-05-26",7.4829,8.1283,7.4829,7.9162,34100.0],["2009-05-27",7.7762,7.7762,7.4874,7.5055,31000.0],["2009-05-28",7.4693,7.6047,7.2753,7.4739,27500.0],["2009-05-29",7.6499,7.6499,7.3746,7.6228,42700.0],["2009-06-01",7.7762,7.9703,7.695,7.9523,41800.0],["2009-06-02",7.9162,8.1238,7.6544,8.1102,37200.0],["2009-06-03",7.9929,8.2005,7.8304,8.2005,19600.0],["2009-06-04",8.214,8.372,8.0967,8.3178,18600.0],["2009-06-05",8.381,8.381,7.8394,8.2862,20200.0],["2009-06-08",8.0741,8.214,8.0741,8.1147,30400.0],["2009-06-09",8.1418,8.1644,7.9658,8.0425,19000.0],["2009-06-10",8.1915,8.205,7.7447,7.8665,36500.0],["2009-06-11",7.9162,8.4984,7.9162,8.0786,34100.0],["2009-06-12",7.9568,8.2546,7.8169,8.1463,30600.0],["2009-06-15",7.9703,8.1373,7.8575,7.9839,25700.0],["2009-06-16",8.1328,8.2411,8.0741,8.1779,18800.0],["2009-06-17",8.1328,8.4036,8.1283,8.3223,20400.0],["2009-06-18",8.2817,9.3649,8.1554,8.2231,27100.0],["2009-06-19",8.3855,8.3991,8.0561,8.1193,55700.0],["2009-06-22",8.0245,8.0425,7.8981,7.9884,51000.0],["2009-06-23",8.0335,8.0831,7.853,7.9071,30000.0],["2009-06-24",8.0109,8.1238,7.8078,7.8439,14000.0],["2009-06-25",7.8439,8.1463,7.8439,8.1328,18400.0],["2009-06-26",8.1511,8.6077,7.9045,8.6031,194800.0],["2009-06-29",8.6123,8.6397,8.183,8.32,46900.0],["2009-06-30",8.352,8.4524,8.1237,8.1419,25900.0],["2009-07-01",8.2378,8.6762,8.1922,8.5255,87900.0],["2009-07-02",8.3839,8.3839,7.8177,8.0369,61600.0],["2009-07-06",8.1145,8.4387,7.9182,8.2652,44000.0],["2009-07-07",8.2926,8.4387,7.9958,8.0186,42000.0],["2009-07-08",8.0826,8.1419,7.6533,7.909,58700.0],["2009-07-09",7.9958,8.2652,7.7127,7.7949,38300.0],["2009-07-10",7.7629,7.9958,7.4387,7.9821,27000.0],["2009-07-13",7.9958,8.3246,7.7355,8.0232,96400.0],["2009-07-14",8.0415,8.183,7.9867,8.0369,15200.0],["2009-07-15",8.1693,8.3611,8.0689,8.2698,47700.0],["2009-07-16",8.2424,8.425,8.1237,8.3063,22700.0],["2009-07-17",8.3565,8.3565,8.1008,8.2424,18000.0],["2009-07-20",8.3154,8.3839,7.8405,8.1328,19800.0],["2009-07-21",8.2013,8.2196,7.9456,8.2104,17400.0],["2009-07-22",8.1876,8.2652,8.1511,8.2196,38200.0],["2009-07-23",7.8131,8.352,7.8131,8.046,79300.0],["2009-07-24",7.9456,8.1967,7.9456,8.1967,19300.0],["2009-07-27",8.1967,8.3565,8.0323,8.1556,26000.0],["2009-07-28",8.1145,8.2652,7.9958,8.1739,22600.0],["2009-07-29",8.0734,8.4479,8.0095,8.4387,36400.0],["2009-07-30",8.3657,8.7173,8.3657,8.5438,51400.0],["2009-07-31",8.4753,8.6397,8.2926,8.2926,27500.0],["2009-08-03",8.3885,8.594,8.3702,8.5849,27700.0],["2009-08-04",8.5392,8.9547,8.5392,8.9273,44300.0],["2009-08-05",8.5757,8.9091,8.4068,8.6077,22400.0],["2009-08-06",8.6762,8.763,8.3565,8.3976,27500.0],["2009-08-07",8.5986,8.8086,8.4113,8.6808,31000.0],["2009-08-10",8.5894,8.836,8.4753,8.731,12400.0],["2009-08-11",8.6899,8.6899,8.3748,8.5301,15400.0],["2009-08-12",8.5164,8.9319,8.352,8.4798,76200.0],["2009-08-13",8.5164,8.5666,8.3337,8.5027,24200.0],["2009-08-14",8.4479,8.5301,8.2196,8.2835,25500.0],["2009-08-17",8.1054,8.2104,7.9684,8.0917,15200.0],["2009-08-18",8.1419,8.3154,8.0004,8.1328,18300.0],["2009-08-19",8.0141,8.352,8.0141,8.352,12900.0],["2009-08-20",8.3017,8.6305,8.2561,8.562,14700.0],["2009-08-21",8.7219,8.8223,8.4616,8.763,46600.0],["2009-08-24",8.763,8.8086,8.3565,8.4844,15900.0],["2009-08-25",8.5118,8.6305,8.3657,8.5346,10800.0],["2009-08-26",8.5255,8.5392,8.3794,8.5027,14500.0],["2009-08-27",8.4616,8.5118,8.0963,8.4479,33900.0],["2009-08-28",8.3839,8.3839,8.0049,8.1556,21700.0],["2009-08-31",8.0552,8.1054,7.909,7.9684,31900.0],["2009-09-01",7.8862,8.0049,7.7081,7.7675,36500.0],["2009-09-02",7.7675,7.8314,7.562,7.6442,25800.0],["2009-09-03",7.7492,7.7492,7.3793,7.6853,27500.0],["2009-09-04",7.6898,7.772,7.5483,7.7401,36500.0],["2009-09-08",7.7949,7.7949,7.6031,7.7766,30400.0],["2009-09-09",7.5848,7.941,7.5848,7.941,18800.0],["2009-09-10",7.909,8.078,7.7036,7.7949,29000.0],["2009-09-11",7.8314,7.8405,7.7264,7.7264,15000.0],["2009-09-14",7.7629,7.8725,7.7355,7.7949,24400.0],["2009-09-15",7.7675,8.0415,7.7629,7.9501,18800.0],["2009-09-16",8.0369,8.3017,8.0004,8.2652,23100.0],["2009-09-17",8.3291,8.352,8.0826,8.2652,17800.0],["2009-09-18",8.2652,8.6671,8.2607,8.5027,78400.0],["2009-09-21",8.4342,8.4342,8.1237,8.1785,36900.0],["2009-09-22",7.8223,8.4433,7.8223,8.2561,13900.0],["2009-09-23",8.2287,8.3291,8.0689,8.078,16300.0],["2009-09-24",8.1419,8.2515,7.8086,8.1237,17400.0],["2009-09-25",8.0552,8.1511,8.0278,8.0917,11500.0],["2009-09-28",8.1795,8.5723,8.1795,8.5446,20800.0],["2009-09-29",8.5769,8.5815,8.3551,8.3597,21800.0],["2009-09-30",8.3921,8.5769,8.0085,8.0963,34000.0],["2009-10-01",8.0732,8.0917,7.8468,7.8653,22100.0],["2009-10-02",7.8237,8.0039,7.819,7.8606,20000.0],["2009-10-05",7.8653,8.2396,7.8422,8.2303,29100.0],["2009-10-06",8.2719,8.295,8.1795,8.2812,38400.0],["2009-10-07",8.2303,8.2904,8.064,8.0732,15900.0],["2009-10-08",8.0825,8.0917,7.8606,7.9115,31400.0],["2009-10-09",7.93,8.0871,7.9253,8.0316,32600.0],["2009-10-12",8.0316,8.0316,7.6897,7.759,44100.0],["2009-10-13",7.7451,8.0593,7.6342,7.6758,41800.0],["2009-10-14",7.6758,8.0409,7.6758,7.8745,41500.0],["2009-10-15",7.8375,8.0178,7.7728,7.9762,21000.0],["2009-10-16",7.9346,7.9577,7.7128,7.7266,28700.0],["2009-10-19",7.7775,7.8699,7.5649,7.8006,31700.0],["2009-10-20",7.8237,7.8237,7.5834,7.6342,29100.0],["2009-10-21",7.625,7.8606,7.5603,7.6804,57300.0],["2009-10-22",7.6296,7.7913,7.6296,7.7405,27300.0],["2009-10-23",7.7405,7.7405,7.3939,7.4447,98300.0],["2009-10-26",7.4309,7.4817,7.2414,7.3754,60300.0],["2009-10-27",7.3939,7.417,7.1582,7.1582,99200.0],["2009-10-28",7.1628,7.1628,6.8717,6.941,47500.0],["2009-10-29",7.0057,7.1767,6.8625,7.015,49200.0],["2009-10-30",6.978,7.0935,6.8671,6.941,54700.0],["2009-11-02",7.0103,7.0658,6.8671,7.0381,33900.0],["2009-11-03",6.8902,6.9641,6.7238,6.8856,67000.0],["2009-11-04",6.9456,7.0103,6.7053,6.7053,47100.0],["2009-11-05",6.7007,6.7053,6.4974,6.5621,105900.0],["2009-11-06",6.5112,6.5759,6.4558,6.5436,86500.0],["2009-11-09",6.6406,6.7654,6.6268,6.7192,51200.0],["2009-11-10",6.7238,6.7747,6.6684,6.7238,61200.0],["2009-11-11",6.7839,6.8394,6.7654,6.8024,30800.0],["2009-11-12",6.807,6.9318,6.6083,6.6175,32800.0],["2009-11-13",6.6222,6.9503,6.6222,6.9503,35800.0],["2009-11-16",7.0334,7.2183,6.941,7.2044,40900.0],["2009-11-17",7.1721,7.1767,6.9734,7.0011,31400.0],["2009-11-18",7.0242,7.0981,6.978,7.0473,17300.0],["2009-11-19",6.9641,6.9734,6.8162,6.8625,36400.0],["2009-11-20",6.8162,6.9549,6.7284,6.8856,40600.0],["2009-11-23",6.9687,7.1351,6.904,7.0334,20700.0],["2009-11-24",6.9456,7.0196,6.8255,6.9826,25800.0],["2009-11-25",6.8994,7.0103,6.8394,6.8809,36700.0],["2009-11-27",6.71,6.8856,6.71,6.7284,18700.0],["2009-11-30",6.7469,6.8671,6.5991,6.8625,70800.0],["2009-12-01",6.8902,6.8902,6.6083,6.6961,44900.0],["2009-12-02",6.7192,6.8347,6.7007,6.7469,23500.0],["2009-12-03",6.7931,6.844,6.5621,6.5898,38000.0],["2009-12-04",6.7377,6.7747,6.5944,6.7284,31000.0],["2009-12-07",6.7192,6.7192,6.5436,6.6961,53800.0],["2009-12-08",6.7007,6.7284,6.6083,6.6684,23900.0],["2009-12-09",6.6637,6.6776,6.6083,6.6453,13500.0],["2009-12-10",6.6961,6.6961,6.4743,6.5575,41400.0],["2009-12-11",6.6129,6.6776,6.5066,6.5713,18800.0],["2009-12-14",6.6314,6.6314,6.5575,6.6037,17300.0],["2009-12-15",6.5575,6.6129,6.539,6.5575,43500.0],["2009-12-16",6.636,6.6453,6.5621,6.5852,34000.0],["2009-12-17",6.5713,6.9549,6.5159,6.5991,35600.0],["2009-12-18",6.6961,6.9595,6.5944,6.9595,126300.0],["2009-12-21",6.9687,7.0242,6.9318,6.978,31500.0],["2009-12-22",6.9734,7.0196,6.8347,6.9087,39700.0],["2009-12-23",6.904,7.1259,6.8994,7.0935,28100.0],["2009-12-24",7.1397,7.2553,7.0473,7.1305,10100.0],["2009-12-28",7.1166,7.2691,7.075,7.246,20100.0],["2009-12-29",7.3292,7.3292,7.2183,7.2969,24300.0],["2009-12-30",7.2968,7.4216,7.2506,7.3708,51600.0],["2009-12-31",7.3193,7.5066,7.249,7.2959,39000.0],["2010-01-04",7.4223,7.5019,7.3661,7.4598,35000.0],["2010-01-05",7.4223,7.4832,7.1882,7.1975,32700.0],["2010-01-06",7.2069,7.2771,6.9353,7.0102,42200.0],["2010-01-07",7.0008,7.4832,6.7901,7.2537,89100.0],["2010-01-08",7.2444,7.2818,7.0945,7.146,31100.0],["2010-01-11",7.1694,7.1694,7.0243,7.1086,40800.0],["2010-01-12",7.1179,7.2116,7.1179,7.1507,28100.0],["2010-01-13",7.1835,7.2116,7.1413,7.146,43100.0],["2010-01-14",7.1507,7.2584,7.0383,7.2209,29900.0],["2010-01-15",7.2537,7.2537,7.0805,7.0992,59800.0],["2010-01-19",7.0945,7.1413,7.0851,7.1086,38600.0],["2010-01-20",7.0758,7.1179,7.0336,7.0758,61900.0],["2010-01-21",7.0898,7.1179,6.9634,7.0008,69300.0],["2010-01-22",7.0149,7.1179,7.0055,7.0992,37000.0],["2010-01-25",7.1039,7.1928,6.9962,7.1413,40200.0],["2010-01-26",7.0945,7.3614,7.0945,7.1179,42300.0],["2010-01-27",7.0945,7.4925,7.0477,7.4551,37200.0],["2010-01-28",7.4504,7.5253,7.2584,7.4598,81400.0],["2010-01-29",7.4925,8.2512,7.3567,8.003,292900.0],["2010-02-01",8.003,8.1762,7.8672,7.928,93900.0],["2010-02-02",7.9093,7.9749,7.6611,7.8859,46300.0],["2010-02-03",7.8297,7.9187,7.7407,7.7876,26800.0],["2010-02-04",7.7454,7.8063,7.4972,7.5066,38600.0],["2010-02-05",7.5113,7.6752,7.3427,7.6658,25200.0],["2010-02-08",7.6799,7.6799,7.3286,7.4036,32600.0],["2010-02-09",7.5253,7.5909,7.4317,7.5394,22000.0],["2010-02-10",7.4925,7.5441,7.441,7.5347,18300.0],["2010-02-11",7.4832,7.8531,7.4832,7.8344,27500.0],["2010-02-12",7.7641,7.9608,7.6892,7.8203,41300.0],["2010-02-16",7.8672,7.914,7.8344,7.914,11600.0],["2010-02-17",7.9327,7.9608,7.8157,7.9608,22400.0],["2010-02-18",7.8344,7.9983,7.7735,7.9983,18600.0],["2010-02-19",7.9983,8.003,7.8625,7.9608,34100.0],["2010-02-22",7.8438,8.0123,7.8438,7.9842,21700.0],["2010-02-23",7.9936,8.0498,7.8859,8.0264,24000.0],["2010-02-24",8.0498,8.2746,8.0077,8.1716,26500.0],["2010-02-25",8.0592,8.1762,7.9515,8.0404,24000.0],["2010-02-26",8.0638,8.0779,7.9655,7.9749,29400.0],["2010-03-01",8.0404,8.0779,7.8906,8.0592,26200.0],["2010-03-02",8.0873,8.1856,8.003,8.1716,35700.0],["2010-03-03",8.2137,8.2137,7.9983,8.106,21900.0],["2010-03-04",8.1388,8.3261,8.1388,8.3261,16000.0],["2010-03-05",8.3355,8.5602,8.1622,8.5602,34400.0],["2010-03-08",8.5696,8.8178,8.5696,8.7522,34900.0],["2010-03-09",8.6726,8.7756,8.5836,8.6398,21800.0],["2010-03-10",8.6164,8.7148,8.579,8.6586,16200.0],["2010-03-11",8.579,8.6773,8.579,8.6773,20000.0],["2010-03-12",8.6726,8.7335,8.4666,8.7335,31100.0],["2010-03-15",8.6913,8.8833,8.5696,8.7522,36700.0],["2010-03-16",8.7382,8.7803,8.6539,8.7803,18500.0],["2010-03-17",8.7944,8.874,8.6773,8.8412,14100.0],["2010-03-18",8.7382,8.9395,8.7007,8.8131,21200.0],["2010-03-19",8.8225,8.9911,8.4572,8.9723,90100.0],["2010-03-22",8.9021,9.4078,8.6726,9.2486,74800.0],["2010-03-23",9.3001,9.3001,9.0707,9.258,24700.0],["2010-03-24",9.2392,9.272,9.0941,9.0941,22800.0],["2010-03-25",9.1456,9.3095,9.08,9.1081,14500.0],["2010-03-26",9.1222,9.1222,8.7756,8.8506,25200.0],["2010-03-29",8.9358,9.1631,8.718,9.1205,28500.0],["2010-03-30",9.1489,9.182,8.879,9.1205,13700.0],["2010-03-31",9.0447,9.1394,8.7937,8.8269,28700.0],["2010-04-01",8.8553,8.8837,8.4717,8.6422,23600.0],["2010-04-05",8.6611,8.8932,8.6611,8.8932,13500.0],["2010-04-06",8.8174,9.0258,8.7038,8.9879,12700.0],["2010-04-07",8.95,9.0589,8.879,9.0305,36000.0],["2010-04-08",8.9737,9.111,8.9737,9.0826,8800.0],["2010-04-09",9.0542,9.0542,8.8222,8.8885,15900.0],["2010-04-12",8.8648,9.0779,8.8648,8.969,30600.0],["2010-04-13",8.9926,9.0684,8.95,9.0542,24800.0],["2010-04-14",9.0779,9.2957,9.0779,9.2862,14400.0],["2010-04-15",9.2957,9.3383,9.2578,9.3383,9900.0],["2010-04-16",9.3383,9.3383,9.0873,9.2199,22700.0],["2010-04-19",9.1584,9.4141,9.1584,9.3431,22000.0],["2010-04-20",9.1584,9.4236,9.0968,9.4236,14600.0],["2010-04-21",9.3951,9.5514,9.272,9.4899,21000.0],["2010-04-22",9.3809,9.6793,9.3809,9.6745,24300.0],["2010-04-23",9.5893,9.5893,9.3099,9.4188,57700.0],["2010-04-26",9.4046,9.5372,9.2483,9.3241,58500.0],["2010-04-27",9.2626,9.4472,9.1015,9.1584,20800.0],["2010-04-28",9.1915,9.3383,9.1442,9.182,15700.0],["2010-04-29",9.2531,9.5277,9.1868,9.4899,35300.0],["2010-04-30",9.4614,9.4614,8.5759,8.5759,108100.0],["2010-05-03",8.6943,8.9926,8.6185,8.9595,49100.0],["2010-05-04",8.8127,8.879,8.6422,8.6896,24700.0],["2010-05-05",8.6659,8.7085,8.5664,8.5901,20300.0],["2010-05-06",8.5712,8.6754,8.0503,8.4149,36700.0],["2010-05-07",8.3723,8.7511,8.2586,8.5949,49300.0],["2010-05-10",8.7937,9.3194,8.699,9.2578,84500.0],["2010-05-11",9.0684,9.4709,8.9121,9.3715,32400.0],["2010-05-12",9.3715,9.594,9.2105,9.5846,28000.0],["2010-05-13",9.5277,9.5561,9.3146,9.4756,18100.0],["2010-05-14",9.2057,9.4141,9.0352,9.2625,26000.0],["2010-05-17",9.3525,9.3999,9.1347,9.2294,18500.0],["2010-05-18",9.3762,9.3762,9.0495,9.13,13400.0],["2010-05-19",9.2862,9.2862,9.0968,9.1442,20800.0],["2010-05-20",8.8932,9.0589,8.5949,8.628,35100.0],["2010-05-21",8.5049,8.9216,8.4765,8.7038,51100.0],["2010-05-24",8.6706,8.7606,8.2965,8.4102,24000.0],["2010-05-25",8.2634,8.4149,8.2113,8.3533,24900.0],["2010-05-26",8.4102,8.6706,8.3486,8.5238,68100.0],["2010-05-27",8.7227,8.9737,8.5996,8.969,62700.0],["2010-05-28",8.9169,8.9879,8.5854,8.6422,22100.0],["2010-06-01",8.5949,8.8885,8.2965,8.2965,51200.0],["2010-06-02",8.3297,8.8458,8.2918,8.7322,26700.0],["2010-06-03",8.7132,8.8648,8.6754,8.789,16800.0],["2010-06-04",8.557,8.7511,8.216,8.2823,59500.0],["2010-06-07",8.306,8.467,8.216,8.2492,29200.0],["2010-06-08",8.3107,8.3865,8.1024,8.287,30700.0],["2010-06-09",8.3912,8.5901,8.216,8.2539,17900.0],["2010-06-10",8.4102,8.6091,8.3533,8.5712,23800.0],["2010-06-11",8.5475,8.6659,8.4765,8.6564,25800.0],["2010-06-14",8.7132,8.7132,8.5759,8.6233,14700.0],["2010-06-15",8.699,8.8079,8.5191,8.7843,30800.0],["2010-06-16",8.6754,8.8079,8.6754,8.7038,12800.0],["2010-06-17",8.7416,8.7606,8.6422,8.6896,11100.0],["2010-06-18",8.7511,8.7511,8.6659,8.6848,63900.0],["2010-06-21",8.7748,8.7748,8.4338,8.4338,21000.0],["2010-06-22",8.4528,8.6896,8.3439,8.3439,21600.0],["2010-06-23",8.3486,8.5096,8.3202,8.3865,15100.0],["2010-06-24",8.3297,8.4907,8.2065,8.216,25000.0],["2010-06-25",8.2728,8.7559,8.2397,8.7132,136600.0],["2010-06-28",8.6605,8.9719,8.5839,8.8186,30900.0],["2010-06-29",8.6462,8.6749,8.3875,8.5552,72900.0],["2010-06-30",8.5168,8.56,8.0666,8.1624,87400.0],["2010-07-01",8.172,8.172,8.033,8.0857,43600.0],["2010-07-02",8.1672,8.1815,7.9995,7.9995,24200.0],["2010-07-06",8.1576,8.2678,8.148,8.2438,43700.0],["2010-07-07",8.2917,8.536,8.2917,8.536,31200.0],["2010-07-08",8.6174,8.627,8.5312,8.6174,66500.0],["2010-07-09",8.6079,8.8617,8.5695,8.8569,36500.0],["2010-07-12",8.8426,8.9767,8.6222,8.6414,29000.0],["2010-07-13",8.7899,9.0773,8.7899,9.0725,46200.0],["2010-07-14",9.0629,9.1731,8.7803,8.8953,22700.0],["2010-07-15",8.8809,8.9384,8.6366,8.7228,12700.0],["2010-07-16",8.6366,8.6414,8.4354,8.4833,60500.0],["2010-07-19",8.5408,8.6031,8.4546,8.5887,72400.0],["2010-07-20",8.4977,8.8713,8.4977,8.8665,49800.0],["2010-07-21",8.9001,8.9048,8.6989,8.7659,29800.0],["2010-07-22",8.9336,9.1731,8.7611,9.1683,40900.0],["2010-07-23",9.1348,9.2976,8.8042,9.2928,42300.0],["2010-07-26",9.3407,9.6282,9.221,9.6234,46400.0],["2010-07-27",9.6665,9.8102,9.5036,9.6042,45700.0],["2010-07-28",9.609,9.6761,9.3791,9.403,28200.0],["2010-07-29",9.5036,9.5036,9.1875,9.2881,17400.0],["2010-07-30",9.13,9.4988,9.13,9.2737,48900.0],["2010-08-02",9.4509,9.5036,9.2641,9.494,50100.0],["2010-08-03",9.4222,9.6186,9.3264,9.3312,22300.0],["2010-08-04",9.3743,9.5228,9.2785,9.4557,17100.0],["2010-08-05",9.4078,9.427,9.221,9.2258,20100.0],["2010-08-06",9.1252,9.2018,8.8761,9.1683,28000.0],["2010-08-09",9.2114,9.4509,9.015,9.4222,18400.0],["2010-08-10",9.2881,9.3551,9.1587,9.1635,17900.0],["2010-08-11",8.9527,9.0485,8.7899,8.9288,81400.0],["2010-08-12",8.8474,8.9767,8.8138,8.8426,49500.0],["2010-08-13",8.8186,9.0725,8.7372,8.809,35900.0],["2010-08-16",8.742,8.924,8.742,8.7947,28300.0],["2010-08-17",8.8953,9.1348,8.8713,8.9575,86900.0],["2010-08-18",8.9192,9.0102,8.8234,8.8617,73800.0],["2010-08-19",8.7995,8.924,8.6989,8.742,46500.0],["2010-08-20",8.6797,8.8426,8.6222,8.8042,56100.0],["2010-08-23",8.9048,8.9623,8.6701,8.742,50500.0],["2010-08-24",8.5935,8.8138,8.5935,8.6558,32400.0],["2010-08-25",8.6174,8.8953,8.6174,8.8569,32300.0],["2010-08-26",8.8713,8.8857,8.7228,8.7563,40200.0],["2010-08-27",8.8761,9.0964,8.8138,9.0677,26200.0],["2010-08-30",9.0533,9.0533,8.5121,8.56,40400.0],["2010-08-31",8.5647,8.7659,8.5647,8.6653,23800.0],["2010-09-01",8.8186,9.0725,8.6797,9.0533,35000.0],["2010-09-02",9.0102,9.0629,8.8474,8.9959,16200.0],["2010-09-03",9.0773,9.1348,8.924,9.0485,21300.0],["2010-09-07",9.0342,9.0342,8.7468,8.7851,13000.0],["2010-09-08",8.8043,8.9336,8.718,8.7659,15500.0],["2010-09-09",8.8953,8.8953,8.6941,8.7947,26200.0],["2010-09-10",8.7803,8.8282,8.6797,8.7851,20700.0],["2010-09-13",8.8474,9.3072,8.8378,9.2449,35100.0],["2010-09-14",9.1875,9.1875,9.0006,9.0964,14500.0],["2010-09-15",9.0869,9.2593,8.9575,9.2066,23700.0],["2010-09-16",9.1539,9.1539,8.948,8.9719,10700.0],["2010-09-17",9.1108,9.1108,8.833,8.8761,47800.0],["2010-09-20",8.8857,9.2402,8.7611,9.2162,35500.0],["2010-09-21",8.9575,9.2018,8.9336,9.0485,16500.0],["2010-09-22",9.0294,9.0438,8.8138,8.9001,18000.0],["2010-09-23",8.8617,9.0677,8.7611,8.7755,20200.0],["2010-09-24",8.9144,9.2928,8.9144,9.2833,27400.0],["2010-09-27",9.2641,9.2689,8.9096,8.9288,16800.0],["2010-09-28",8.9918,9.1856,8.8755,9.171,19900.0],["2010-09-29",9.1129,9.2728,9.0984,9.2195,33700.0],["2010-09-30",9.2825,9.36,9.1613,9.2631,19200.0],["2010-10-01",9.3212,9.3503,9.2243,9.3454,9600.0],["2010-10-04",9.3406,9.3406,8.9772,8.9772,19100.0],["2010-10-05",9.0741,9.4472,8.9918,9.4375,39600.0],["2010-10-06",9.389,9.4278,9.2679,9.4036,20700.0],["2010-10-07",9.4472,9.4472,9.1226,9.1953,16800.0],["2010-10-08",9.2049,9.4472,9.2049,9.4375,21800.0],["2010-10-11",9.4036,9.4472,9.3309,9.4133,7000.0],["2010-10-12",9.3551,9.4423,9.3018,9.4133,5100.0],["2010-10-13",9.4326,9.6507,9.2776,9.5925,40900.0],["2010-10-14",9.5441,9.6555,9.4133,9.6361,18200.0],["2010-10-15",9.7136,9.7136,9.423,9.423,44700.0],["2010-10-18",9.4569,9.796,9.3745,9.7911,24000.0],["2010-10-19",9.6119,9.7621,9.3987,9.4617,21700.0],["2010-10-20",9.5441,9.7039,9.5053,9.5538,14000.0],["2010-10-21",9.6264,9.6264,9.1952,9.3018,17400.0],["2010-10-22",9.3067,9.4714,9.297,9.4181,12600.0],["2010-10-25",9.4617,9.5247,9.4036,9.4326,10800.0],["2010-10-26",9.3503,9.5392,9.3503,9.5005,13400.0],["2010-10-27",9.3842,9.5102,9.1565,9.2631,24100.0],["2010-10-28",9.389,9.4375,9.3115,9.3164,25100.0],["2010-10-29",9.3115,9.9074,9.2728,9.733,98100.0],["2010-11-01",9.7136,9.7621,9.5392,9.7427,46200.0],["2010-11-02",9.7379,9.8977,9.7233,9.8929,42500.0],["2010-11-03",9.7815,9.9268,9.7572,9.9268,13200.0],["2010-11-04",9.9316,10.4016,9.9268,10.3919,43300.0],["2010-11-05",10.4403,10.5275,10.2708,10.3822,20500.0],["2010-11-08",10.3434,10.4985,10.1448,10.4403,19000.0],["2010-11-09",10.2223,10.3919,10.1351,10.2029,29000.0],["2010-11-10",10.2659,10.3919,10.1497,10.3725,17000.0],["2010-11-11",10.2369,10.3434,10.1594,10.1884,10800.0],["2010-11-12",10.077,10.1981,10.0334,10.0673,18000.0],["2010-11-15",10.1012,10.2514,10.0867,10.1448,26700.0],["2010-11-16",10.0867,10.1012,9.8735,9.9413,19500.0],["2010-11-17",9.9898,10.0431,9.9026,10.0237,11900.0],["2010-11-18",10.169,10.4113,10.0431,10.1981,26800.0],["2010-11-19",10.2126,10.2756,10.1351,10.2272,27400.0],["2010-11-22",10.2126,10.2708,10.0625,10.2223,9200.0],["2010-11-23",10.0721,10.1884,10.0285,10.0285,37600.0],["2010-11-24",10.1642,10.2272,10.1061,10.2126,19200.0],["2010-11-26",10.1206,10.1351,10.0092,10.0479,23300.0],["2010-11-29",9.9704,10.203,9.922,10.1642,15400.0],["2010-11-30",10.0285,10.1739,9.9074,10.169,37800.0],["2010-12-01",10.2902,10.4791,10.0285,10.3434,38000.0],["2010-12-02",10.3386,10.3822,10.2853,10.3338,16600.0],["2010-12-03",10.2853,10.3919,10.2078,10.3386,11100.0],["2010-12-06",10.2853,10.4694,10.2805,10.4113,27300.0],["2010-12-07",10.5179,10.6826,10.3434,10.513,26300.0],["2010-12-08",10.576,10.6971,10.5033,10.668,11200.0],["2010-12-09",10.7892,10.8182,10.421,10.7552,26800.0],["2010-12-10",10.6923,11.0023,10.6535,10.8764,25600.0],["2010-12-13",10.8618,10.8764,10.7165,10.7601,31600.0],["2010-12-14",10.8473,10.9103,10.6923,10.8473,33400.0],["2010-12-15",10.8521,10.9442,10.8182,10.8231,20300.0],["2010-12-16",10.7456,10.8764,10.6777,10.857,24500.0],["2010-12-17",10.8764,10.8764,10.5857,10.6826,71900.0],["2010-12-20",10.7068,10.7843,10.5711,10.5954,9700.0],["2010-12-21",10.6777,10.8328,10.5954,10.7892,29700.0],["2010-12-22",10.7988,10.92,10.7649,10.8521,7100.0],["2010-12-23",10.857,10.8861,10.7068,10.7407,10100.0],["2010-12-27",10.7165,10.9926,10.4549,10.9054,21900.0],["2010-12-28",10.9006,10.9006,10.7407,10.8182,30400.0],["2010-12-29",10.8328,10.8764,10.6826,10.8037,18500.0],["2010-12-30",10.8182,10.9054,10.7795,10.7988,8800.0],["2010-12-31",10.7695,10.9358,10.6913,10.701,12800.0],["2011-01-03",10.8282,11.014,10.7744,10.97,41700.0],["2011-01-04",11.0336,11.0336,10.6913,10.7597,36000.0],["2011-01-05",10.7499,10.97,10.5934,10.9651,20700.0],["2011-01-06",10.9456,11.2733,10.7842,10.8722,34400.0],["2011-01-07",10.9113,11.0092,10.6913,10.7499,96400.0],["2011-01-10",10.6619,10.8331,10.4809,10.794,14800.0],["2011-01-11",10.8722,10.9211,10.8086,10.8771,11800.0],["2011-01-12",10.9994,10.9994,10.7646,10.8331,17800.0],["2011-01-13",10.8086,10.9994,10.4761,10.4858,61300.0],["2011-01-14",10.5201,10.5788,10.3147,10.5005,36900.0],["2011-01-18",10.4125,10.5739,10.3538,10.5739,13700.0],["2011-01-19",10.5739,10.5739,10.0995,10.119,20700.0],["2011-01-20",10.3831,10.3831,10.0457,10.0555,37900.0],["2011-01-21",10.1337,10.2609,9.9479,9.9576,23500.0],["2011-01-24",9.9772,10.1533,9.9772,10.1093,8900.0],["2011-01-25",10.0457,10.2364,10.0457,10.2071,21300.0],["2011-01-26",10.2364,10.5837,10.1973,10.432,39300.0],["2011-01-27",10.3831,10.5054,10.075,10.2658,39400.0],["2011-01-28",10.2364,10.3831,9.9821,10.1288,94500.0],["2011-01-31",10.1875,10.2706,9.6984,9.7816,334200.0],["2011-02-01",9.8696,10.0848,9.8109,10.0506,38300.0],["2011-02-02",9.9968,10.1826,9.9283,10.0555,18100.0],["2011-02-03",10.0163,10.1092,9.9038,10.075,19700.0],["2011-02-04",10.0359,10.119,9.9821,10.0897,24100.0],["2011-02-07",10.1484,10.3342,10.1484,10.3244,22100.0],["2011-02-08",10.3929,10.6179,10.344,10.525,52500.0],["2011-02-09",10.4467,10.4712,10.2755,10.4076,33800.0],["2011-02-10",10.3391,10.5837,10.3391,10.5837,19200.0],["2011-02-11",10.4907,10.8575,10.4761,10.8575,24000.0],["2011-02-14",10.8722,10.8771,10.6619,10.7988,14800.0],["2011-02-15",10.7304,10.9456,10.6521,10.9358,26900.0],["2011-02-16",10.97,11.0043,10.8526,10.9945,39000.0],["2011-02-17",10.9896,10.9994,10.9211,10.9798,25100.0],["2011-02-18",10.9749,10.9994,10.9016,10.9456,18300.0],["2011-02-22",10.8771,10.9994,10.8771,10.9554,46700.0],["2011-02-23",10.9554,10.9847,10.8771,10.9554,57900.0],["2011-02-24",10.9994,11.1119,10.9554,11.1119,44300.0],["2011-02-25",11.1021,11.2733,10.9798,11.2733,24100.0],["2011-02-28",11.3222,11.3515,11.0678,11.239,28200.0],["2011-03-01",11.2292,11.2292,10.9651,11.0189,27400.0],["2011-03-02",11.0238,11.0727,10.8869,11.063,20800.0],["2011-03-03",11.1461,11.3515,11.1021,11.3417,23600.0],["2011-03-04",11.3319,11.3319,10.9407,11.0434,17500.0],["2011-03-07",11.0874,11.2292,10.6277,10.6326,24100.0],["2011-03-08",10.6717,10.9651,10.6717,10.8967,12600.0],["2011-03-09",10.8722,11.0483,10.8429,10.9651,9900.0],["2011-03-10",10.8184,10.8282,10.5347,10.5641,24900.0],["2011-03-11",10.613,10.7108,10.5445,10.6521,16200.0],["2011-03-14",10.5592,10.6423,10.3782,10.4076,20400.0],["2011-03-15",10.2755,10.8526,10.2755,10.7891,47300.0],["2011-03-16",10.7744,10.882,10.4614,10.4663,27300.0],["2011-03-17",10.7206,10.8086,10.5494,10.6961,30700.0],["2011-03-18",10.7597,11.0287,10.7059,11.0287,60900.0],["2011-03-21",11.151,11.4836,11.0581,11.4836,21400.0],["2011-03-22",11.464,11.508,11.3173,11.3515,15900.0],["2011-03-23",11.3466,11.5912,11.1999,11.5471,21400.0],["2011-03-24",11.6352,11.6352,11.4298,11.5178,15200.0],["2011-03-25",11.5276,12.2074,11.4933,11.7623,94000.0],["2011-03-28",11.7721,11.8308,11.5569,11.5667,25800.0],["2011-03-29",11.5914,11.7296,11.5272,11.5766,24200.0],["2011-03-30",11.6556,11.8432,11.6408,11.7296,31800.0],["2011-03-31",11.7197,11.7247,11.6654,11.7197,22100.0],["2011-04-01",11.8185,11.8234,11.6358,11.7691,35100.0],["2011-04-04",11.7494,11.8481,11.6802,11.7395,26600.0],["2011-04-05",11.7395,11.7395,11.547,11.5865,33200.0],["2011-04-06",11.5618,11.6605,11.5618,11.5914,33800.0],["2011-04-07",11.6062,11.7444,11.5223,11.547,15100.0],["2011-04-08",11.6605,11.6605,11.1915,11.2063,40400.0],["2011-04-11",11.1816,11.3396,11.0335,11.0434,20400.0],["2011-04-12",11.0039,11.0237,10.841,10.841,25000.0],["2011-04-13",10.9447,10.994,10.7423,10.7423,42600.0],["2011-04-14",10.688,10.8953,10.688,10.8657,14000.0],["2011-04-15",10.8361,11.0335,10.8361,10.999,28500.0],["2011-04-18",10.8558,10.9397,10.6485,10.9151,17200.0],["2011-04-19",10.9891,11.0385,10.7571,10.9299,22600.0],["2011-04-20",11.0829,11.4235,11.0187,11.1027,38000.0],["2011-04-21",11.1915,11.2853,10.9595,11.1125,15800.0],["2011-04-25",10.9694,11.0829,10.9545,10.9792,9100.0],["2011-04-26",11.0483,11.4828,11.0483,11.4285,26000.0],["2011-04-27",11.3939,11.4729,11.3791,11.4581,10000.0],["2011-04-28",11.4581,11.5519,11.389,11.5519,14000.0],["2011-04-29",11.5667,11.6457,11.3544,11.5667,28000.0],["2011-05-02",11.8382,11.8382,11.1668,11.1767,26000.0],["2011-05-03",11.1718,11.3742,11.1718,11.2804,21000.0],["2011-05-04",11.2804,11.2902,11.1668,11.1816,19500.0],["2011-05-05",11.073,11.3396,11.0335,11.1076,16300.0],["2011-05-06",11.2705,11.4532,10.9644,11.0335,13000.0],["2011-05-09",11.0237,11.1273,10.8657,11.0928,24000.0],["2011-05-10",11.1816,11.2508,11.0977,11.2508,10600.0],["2011-05-11",11.2063,11.3051,11.0434,11.157,26800.0],["2011-05-12",11.2063,11.31,11.1076,11.2261,18600.0],["2011-05-13",11.2557,11.2557,11.1421,11.1718,24000.0],["2011-05-16",11.1224,11.2162,11.0385,11.0533,28600.0],["2011-05-17",11.0286,11.073,10.9101,10.9249,16400.0],["2011-05-18",10.9546,11.2162,10.9546,11.2113,17800.0],["2011-05-19",11.3495,11.4482,11.2804,11.4137,22300.0],["2011-05-20",11.3297,11.4186,11.2261,11.3446,40400.0],["2011-05-23",11.157,11.2113,10.9842,10.9842,14700.0],["2011-05-24",11.0632,11.0632,10.7077,10.7077,41800.0],["2011-05-25",10.7077,10.9842,10.7077,10.9545,20200.0],["2011-05-26",10.9151,11.2359,10.8706,11.2063,16200.0],["2011-05-27",11.2557,11.3495,11.152,11.2902,8800.0],["2011-05-31",11.3939,11.5766,11.2409,11.5716,52200.0],["2011-06-01",11.4778,11.4828,11.0039,11.0286,41000.0],["2011-06-02",11.0878,11.1471,10.9101,10.999,14200.0],["2011-06-03",10.8756,11.0335,10.8114,10.8311,32000.0],["2011-06-06",10.8064,10.9546,10.688,10.6978,30000.0],["2011-06-07",10.7916,11.0533,10.6238,10.7916,14800.0],["2011-06-08",10.7373,11.152,10.7373,10.9397,22300.0],["2011-06-09",10.994,11.0829,10.8706,10.9299,24200.0],["2011-06-10",10.8657,10.92,10.7275,10.767,44500.0],["2011-06-13",10.8459,10.8459,10.7176,10.7176,22800.0],["2011-06-14",10.8558,11.0434,10.6584,11.0138,19700.0],["2011-06-15",10.8805,10.9743,10.7324,10.7966,24000.0],["2011-06-16",10.8015,11.0829,10.6139,10.9694,30900.0],["2011-06-17",11.1816,11.3001,11.0977,11.3001,59000.0],["2011-06-20",11.2606,11.3791,11.2606,11.3692,20200.0],["2011-06-21",11.389,11.5223,11.2705,11.4877,31000.0],["2011-06-22",11.4285,11.5519,11.3051,11.3051,28800.0],["2011-06-23",11.1421,11.3939,11.0582,11.3692,23200.0],["2011-06-24",11.4038,11.463,10.9348,10.9743,162600.0],["2011-06-27",11.0237,11.231,10.9644,11.2113,55200.0],["2011-06-28",11.286,11.7147,11.2162,11.7147,66200.0],["2011-06-29",11.7447,11.8294,11.3608,11.3658,22300.0],["2011-06-30",11.4156,11.5652,11.3708,11.4505,20000.0],["2011-07-01",11.4505,11.5652,11.301,11.4356,31200.0],["2011-07-05",11.4356,11.4356,11.2162,11.3159,25700.0],["2011-07-06",11.2661,11.4406,11.2063,11.4107,23900.0],["2011-07-07",11.5004,11.615,11.4007,11.5752,41200.0],["2011-07-08",11.3807,11.5602,11.2611,11.5054,15600.0],["2011-07-11",11.3459,11.5552,11.3459,11.4456,17300.0],["2011-07-12",11.4505,11.5702,11.3558,11.3957,40100.0],["2011-07-13",11.4655,11.5004,11.3309,11.4605,37300.0],["2011-07-14",11.5104,11.5104,11.3658,11.4107,64300.0],["2011-07-15",11.4406,11.5652,11.3807,11.4655,33500.0],["2011-07-18",11.4655,11.4705,11.2212,11.2412,19900.0],["2011-07-19",11.3159,11.4755,11.2611,11.4206,43800.0],["2011-07-20",11.3957,11.5153,11.291,11.4007,342900.0],["2011-07-21",11.4655,11.5453,11.3409,11.5353,60600.0],["2011-07-22",11.5353,11.62,11.4505,11.5502,36400.0],["2011-07-25",11.4007,11.5502,11.3708,11.5153,30400.0],["2011-07-26",11.4156,11.5253,11.4057,11.4705,31100.0],["2011-07-27",11.4406,11.4406,11.1863,11.2362,45700.0],["2011-07-28",11.291,11.4107,11.2462,11.3459,22700.0],["2011-07-29",11.2412,11.645,11.2362,11.3558,48600.0],["2011-08-01",11.4755,11.4755,11.2661,11.4057,30100.0],["2011-08-02",11.301,11.5502,11.301,11.3558,41000.0],["2011-08-03",11.4057,11.7895,11.3259,11.6998,27100.0],["2011-08-04",11.5602,11.7048,11.2511,11.2761,54200.0],["2011-08-05",11.4156,11.5054,11.0617,11.3409,41600.0],["2011-08-08",11.0019,11.5652,9.8504,10.304,70800.0],["2011-08-09",10.3439,11.5253,9.8703,11.2412,80200.0],["2011-08-10",10.9122,11.0966,9.9002,9.975,65700.0],["2011-08-11",10.0448,10.633,10.0448,10.4635,69400.0],["2011-08-12",10.5881,10.5881,10.0597,10.1195,35900.0],["2011-08-15",10.2641,10.3788,10.1345,10.3638,19000.0],["2011-08-16",10.2292,10.3189,9.9949,10.1096,35900.0],["2011-08-17",10.1544,10.4286,10.1544,10.1844,9100.0],["2011-08-18",9.97,10.0797,9.5562,9.651,58400.0],["2011-08-19",9.5213,9.8902,9.3718,9.4117,32300.0],["2011-08-22",9.6908,9.7357,9.4167,9.5762,25100.0],["2011-08-23",9.7108,10.2392,9.6958,10.2292,34100.0],["2011-08-24",10.1694,10.3937,9.5562,10.3738,26000.0],["2011-08-25",10.5383,10.5383,9.8254,9.8603,27800.0],["2011-08-26",9.7955,10.1544,9.7507,10.0697,19800.0],["2011-08-29",10.1794,10.6779,10.0797,10.6679,55800.0],["2011-08-30",10.5632,10.7825,10.4286,10.6828,22700.0],["2011-08-31",10.7776,10.7826,10.4286,10.7626,39100.0],["2011-09-01",10.7676,10.8773,10.2093,10.309,44200.0],["2011-09-02",10.0298,10.8224,9.7257,9.8005,46500.0],["2011-09-06",9.7158,9.9949,9.621,9.8803,54600.0],["2011-09-07",10.1046,10.3588,10.0149,10.2691,34300.0],["2011-09-08",10.1445,10.2691,10.0149,10.0597,38600.0],["2011-09-09",9.965,10.0498,9.7307,9.8304,72600.0],["2011-09-12",9.6709,9.9999,9.6659,9.97,16400.0],["2011-09-13",10.0049,10.3489,9.7955,10.0448,26500.0],["2011-09-14",10.1844,10.4137,9.9949,10.3239,24200.0],["2011-09-15",10.4137,10.4137,10.2093,10.3887,14900.0],["2011-09-16",10.4685,10.6131,10.2841,10.6131,68500.0],["2011-09-19",10.4037,10.4037,10.2192,10.2691,18200.0],["2011-09-20",10.3239,10.3638,10.0198,10.0448,35700.0],["2011-09-21",10.0647,10.1046,9.5213,9.5263,28100.0],["2011-09-22",9.4366,9.6958,9.307,9.5712,52100.0],["2011-09-23",9.5812,9.8653,9.5812,9.7158,29600.0],["2011-09-26",9.8005,10.1744,9.6809,10.1195,17000.0],["2011-09-27",10.314,10.628,10.0896,10.299,40300.0],["2011-09-28",10.3393,10.4099,9.644,9.6591,34400.0],["2011-09-29",9.9665,10.3695,9.8354,10.3242,28700.0],["2011-09-30",10.1579,10.304,9.9413,9.9665,41200.0],["2011-10-03",9.8657,10.0672,9.4021,9.4122,67600.0],["2011-10-04",9.382,10.7374,9.382,10.7071,67600.0],["2011-10-05",10.5207,10.8331,10.3292,10.5711,33200.0],["2011-10-06",10.4754,10.5157,10.2537,10.4854,62200.0],["2011-10-07",10.4653,10.4653,9.9967,10.0723,39200.0],["2011-10-10",10.3292,10.823,10.1781,10.8079,28400.0],["2011-10-11",10.7021,10.9339,10.6013,10.8986,41700.0],["2011-10-12",10.9792,11.3924,10.9087,11.2564,39100.0],["2011-10-13",11.1808,11.211,10.8986,11.1657,22500.0],["2011-10-14",11.347,11.3521,10.9691,11.1606,48600.0],["2011-10-17",10.9943,11.085,10.7374,10.7827,44200.0],["2011-10-18",10.8734,11.6292,10.8734,11.5133,39300.0],["2011-10-19",11.2815,11.4781,11.2815,11.3118,28000.0],["2011-10-20",11.3672,11.5486,11.0397,11.4881,14100.0],["2011-10-21",11.8308,11.9618,11.4529,11.856,47800.0],["2011-10-24",11.8308,12.1683,11.6997,12.1079,57500.0],["2011-10-25",11.9013,11.9013,11.1707,11.3218,59700.0],["2011-10-26",11.4932,11.6897,11.2815,11.6191,54200.0],["2011-10-27",12.0172,12.4556,11.9416,12.3296,99000.0],["2011-10-28",12.1885,12.4404,12.0776,12.1129,56000.0],["2011-10-31",11.8761,12.1683,11.7955,11.8308,41800.0],["2011-11-01",11.3622,11.7904,11.337,11.3622,51600.0],["2011-11-02",11.5587,11.8559,11.468,11.7703,38600.0],["2011-11-03",11.9215,12.0726,11.5637,12.0222,53600.0],["2011-11-04",11.8308,11.9164,11.5284,11.7552,32300.0],["2011-11-07",11.7501,11.8912,11.468,11.8408,33500.0],["2011-11-08",11.9315,12.1028,11.6796,12.0323,24700.0],["2011-11-09",11.6947,11.861,11.4629,11.4629,62700.0],["2011-11-10",11.6947,11.7703,11.5284,11.6746,12900.0],["2011-11-11",11.8761,11.9819,11.7602,11.861,25200.0],["2011-11-14",11.7552,11.861,11.4629,11.5536,25500.0],["2011-11-15",11.4881,11.8912,11.3168,11.8408,85000.0],["2011-11-16",11.6695,12.0525,11.5284,11.5536,37900.0],["2011-11-17",11.599,11.6947,11.4176,11.4629,72200.0],["2011-11-18",11.5839,11.7501,11.4781,11.6998,20200.0],["2011-11-21",11.4982,11.6091,11.337,11.347,16300.0],["2011-11-22",11.3319,11.4629,11.2009,11.337,49800.0],["2011-11-23",11.3118,11.3118,10.9137,10.9843,40900.0],["2011-11-25",10.8986,11.075,10.7323,10.7323,12500.0],["2011-11-28",11.1707,11.1707,10.9339,11.1102,34700.0],["2011-11-29",11.1153,11.1153,10.9339,11.0044,13900.0],["2011-11-30",11.4327,11.997,11.3571,11.997,91000.0],["2011-12-01",11.9416,12.1079,11.7401,11.861,39500.0],["2011-12-02",12.0777,12.0928,11.866,11.9718,13900.0],["2011-12-05",12.1532,12.2641,12.0172,12.1986,28100.0],["2011-12-06",12.2087,12.3094,12.0928,12.2288,20500.0],["2011-12-07",12.123,12.2842,11.8811,12.1935,24500.0],["2011-12-08",12.0222,12.0222,11.604,11.6191,25700.0],["2011-12-09",11.6997,12.0273,11.6997,11.9466,49500.0],["2011-12-12",11.73,11.7804,11.6191,11.7098,16200.0],["2011-12-13",11.866,11.8912,11.3924,11.4478,42200.0],["2011-12-14",11.3571,11.9063,11.3571,11.866,48800.0],["2011-12-15",12.0222,12.0776,11.735,11.9567,35500.0],["2011-12-16",12.0424,12.1381,11.8711,11.9315,79400.0],["2011-12-19",11.8408,11.9718,11.5687,11.599,30200.0],["2011-12-20",11.8912,11.992,11.7804,11.8862,68600.0],["2011-12-21",11.8559,12.1986,11.8106,12.1532,24100.0],["2011-12-22",12.0676,12.2187,12.0676,12.1683,27500.0],["2011-12-23",12.2137,12.2137,12.0625,12.1079,10600.0],["2011-12-27",12.0776,12.2187,11.9718,12.1583,11400.0],["2011-12-28",12.1684,12.1684,11.9265,11.9416,13400.0],["2011-12-29",12.0331,12.2061,12.0331,12.1857,11400.0],["2011-12-30",12.1298,12.2061,12.0281,12.1349,31800.0],["2012-01-03",12.2061,12.4197,12.14,12.2722,69300.0],["2012-01-04",12.1501,12.4095,12.1247,12.2162,36200.0],["2012-01-05",12.14,12.4604,12.0789,12.3485,14700.0],["2012-01-06",12.3739,12.3739,12.0484,12.0637,46000.0],["2012-01-09",12.0993,12.1094,11.9619,11.9975,16300.0],["2012-01-10",12.2061,12.2875,11.8958,12.0535,29100.0],["2012-01-11",11.967,12.1298,11.7992,12.1044,14200.0],["2012-01-12",12.1044,12.1959,12.0281,12.1145,27500.0],["2012-01-13",11.9263,12.0179,11.8551,12.0026,20000.0],["2012-01-17",12.0738,12.2061,11.967,12.0281,29500.0],["2012-01-18",11.9925,12.2722,11.9772,12.2468,18100.0],["2012-01-19",12.3027,12.3027,12.0942,12.1501,9300.0],["2012-01-20",12.1501,12.262,12.1044,12.2315,28600.0],["2012-01-23",12.201,12.2518,12.0128,12.2518,7600.0],["2012-01-24",12.0789,12.2976,11.9772,12.2315,24300.0],["2012-01-25",12.2417,12.5163,12.2417,12.4299,10000.0],["2012-01-26",12.4298,12.5163,12.2569,12.3993,18500.0],["2012-01-27",12.3688,12.5265,12.3485,12.5163,19500.0],["2012-01-30",12.3739,12.6943,12.3739,12.6282,12100.0],["2012-01-31",12.7096,12.7096,12.5519,12.5519,23700.0],["2012-02-01",12.5672,13.0402,12.496,12.9893,42500.0],["2012-02-02",13.0402,13.0402,12.7401,12.9435,22600.0],["2012-02-03",13.1368,13.6098,12.9486,13.3758,37500.0],["2012-02-06",13.3046,13.3504,12.735,12.852,28300.0],["2012-02-07",12.8011,12.9639,12.7045,12.7401,9700.0],["2012-02-08",12.7706,12.9639,12.7706,12.8774,7700.0],["2012-02-09",12.9232,12.9232,12.5112,12.557,17600.0],["2012-02-10",12.4604,12.6231,12.2773,12.318,43600.0],["2012-02-13",12.496,12.5519,12.2722,12.5468,15300.0],["2012-02-14",12.5163,12.5824,12.2874,12.4095,26000.0],["2012-02-15",12.4705,12.5163,12.262,12.2773,45500.0],["2012-02-16",12.3129,12.6638,12.1756,12.6079,34700.0],["2012-02-17",12.6028,12.6079,12.4604,12.4604,16700.0],["2012-02-21",12.4553,12.4807,12.2925,12.3078,14400.0],["2012-02-22",12.323,12.323,11.9416,11.9569,23400.0],["2012-02-23",12.0332,12.3281,11.9772,12.323,35500.0],["2012-02-24",12.3637,12.3637,12.0128,12.0484,14800.0],["2012-02-27",11.9467,11.9772,11.8246,11.9518,24500.0],["2012-02-28",11.9518,11.9874,11.8755,11.962,36900.0],["2012-02-29",11.9518,12.0179,11.8755,11.9569,63800.0],["2012-03-01",11.9772,12.2112,11.9518,11.9518,45800.0],["2012-03-02",11.9823,11.9976,11.9009,11.9467,56900.0],["2012-03-05",11.9518,12.023,11.9263,12.0026,91800.0],["2012-03-06",11.8958,12.1857,11.7026,11.8348,49800.0],["2012-03-07",11.8602,12.0026,11.8094,11.9925,36000.0],["2012-03-08",12.0026,12.0026,11.7534,11.9111,27400.0],["2012-03-09",11.9009,12.1094,11.9009,12.0433,66600.0],["2012-03-12",12.0128,12.0382,11.9314,11.9721,29800.0],["2012-03-13",11.9772,12.1857,11.9263,12.0382,69500.0],["2012-03-14",11.9823,12.0281,11.8348,11.8857,62500.0],["2012-03-15",11.9213,12.2417,11.8246,12.2417,74900.0],["2012-03-16",12.2061,12.2874,12.0281,12.1959,110200.0],["2012-03-19",12.1552,12.4553,12.0281,12.3536,56100.0],["2012-03-20",12.2315,12.3078,12.1044,12.2518,75700.0],["2012-03-21",12.2773,12.3892,12.14,12.2518,33500.0],["2012-03-22",12.1196,12.2315,12.0281,12.14,17400.0],["2012-03-23",12.0891,12.3943,12.0891,12.3943,20400.0],["2012-03-26",12.4858,12.8215,12.3688,12.8011,35200.0],["2012-03-27",12.6485,12.8164,12.4756,12.496,22400.0],["2012-03-28",12.5576,12.7578,12.4446,12.5473,39600.0],["2012-03-29",12.4138,12.5524,12.3214,12.4908,12500.0],["2012-03-30",12.6192,12.6192,12.3111,12.3933,46600.0],["2012-04-02",12.3111,12.7013,12.3111,12.6192,25000.0],["2012-04-03",12.5627,12.5678,12.2239,12.2598,40700.0],["2012-04-04",12.1777,12.2547,12.0904,12.1623,27700.0],["2012-04-05",12.1417,12.2957,12.1058,12.2444,22500.0],["2012-04-09",11.9569,12.1931,11.9415,11.9466,28600.0],["2012-04-10",11.9826,12.0134,11.7207,11.8696,58100.0],["2012-04-11",12.0236,12.2136,11.9158,12.0955,23800.0],["2012-04-12",12.0904,12.3265,12.0904,12.2598,27300.0],["2012-04-13",12.2033,12.2598,11.9056,12.0236,41100.0],["2012-04-16",12.0442,12.1571,11.9004,12.1109,11900.0],["2012-04-17",12.2033,12.5268,12.1931,12.383,26500.0],["2012-04-18",12.3265,12.3317,11.9723,11.9723,22200.0],["2012-04-19",12.0288,12.0596,11.8029,11.8286,21600.0],["2012-04-20",12.1469,12.2085,11.9364,12.0596,42100.0],["2012-04-23",11.8645,11.9877,11.7669,11.8183,31500.0],["2012-04-24",11.8286,12.1879,11.8286,12.1417,21200.0],["2012-04-25",12.2752,12.5422,12.1315,12.2906,29700.0],["2012-04-26",12.2547,12.3471,12.2136,12.3009,21700.0],["2012-04-27",12.306,12.4857,12.0853,12.4703,33900.0],["2012-04-30",12.3573,12.3984,12.1109,12.152,19000.0],["2012-05-01",12.1879,12.4498,12.1879,12.2393,38000.0],["2012-05-02",12.1417,12.383,12.0544,12.383,33200.0],["2012-05-03",12.3214,12.3522,12.1571,12.2444,30000.0],["2012-05-04",12.1674,12.1828,11.9364,12.0185,30400.0],["2012-05-07",11.998,12.3317,11.9672,12.1931,30000.0],["2012-05-08",12.0698,12.3779,12.0698,12.2598,32100.0],["2012-05-09",12.1366,12.2957,11.9877,12.2136,60000.0],["2012-05-10",12.3522,12.4652,12.1674,12.4292,28000.0],["2012-05-11",12.2649,12.3728,12.1725,12.2906,41300.0],["2012-05-14",12.1058,12.2495,12.0544,12.0647,30200.0],["2012-05-15",12.039,12.2085,11.9364,11.9672,33000.0],["2012-05-16",12.0082,12.1469,11.921,11.9826,23700.0],["2012-05-17",11.962,12.1931,11.9107,12.1263,42200.0],["2012-05-18",12.0544,12.2187,11.9774,12.0134,44600.0],["2012-05-21",12.0955,12.2598,11.9415,12.1623,29700.0],["2012-05-22",12.1109,12.2957,11.9774,12.0288,23000.0],["2012-05-23",11.9364,12.0853,11.8388,12.0339,21000.0],["2012-05-24",12.0493,12.1571,11.8337,12.1469,29100.0],["2012-05-25",12.1161,12.2547,11.9056,12.0801,18100.0],["2012-05-29",12.1571,12.1777,11.998,12.1007,31600.0],["2012-05-30",11.998,12.0647,11.8902,11.9261,30900.0],["2012-05-31",11.9415,12.1777,11.8696,12.0955,33800.0],["2012-06-01",11.8183,12.0134,11.5873,11.6181,35100.0],["2012-06-04",11.7567,11.7721,11.5667,11.7259,26800.0],["2012-06-05",11.6335,11.885,11.6335,11.7978,19200.0],["2012-06-06",11.7567,11.8594,11.7464,11.8029,31800.0],["2012-06-07",11.9415,12.0134,11.7413,11.808,38400.0],["2012-06-08",11.7567,11.9928,11.7413,11.7772,43400.0],["2012-06-11",11.885,11.9928,11.654,11.6643,47900.0],["2012-06-12",11.7515,11.9107,11.6078,11.8953,26400.0],["2012-06-13",11.8388,11.9364,11.6078,11.6848,22000.0],["2012-06-14",11.654,11.9107,11.654,11.885,35900.0],["2012-06-15",11.7618,12.1007,11.7618,11.9877,60300.0],["2012-06-18",11.844,12.039,11.844,11.9466,39300.0],["2012-06-19",11.9672,12.2187,11.9672,12.1674,46700.0],["2012-06-20",12.1263,12.2701,11.9877,12.0596,61600.0],["2012-06-21",12.0904,12.1417,11.7207,11.8183,25600.0],["2012-06-22",11.8902,12.2393,11.8902,12.2136,98000.0],["2012-06-25",12.0288,12.2495,11.8234,12.1982,20700.0],["2012-06-26",12.2239,12.3214,12.075,12.1417,25000.0],["2012-06-27",12.1263,12.3573,12.1263,12.3317,29800.0],["2012-06-28",12.2591,12.3576,12.0259,12.3369,43200.0],["2012-06-29",12.5546,12.6375,12.4457,12.6375,44900.0],["2012-07-02",12.6842,12.7826,12.3628,12.7775,39100.0],["2012-07-03",12.736,12.9693,12.6323,12.9693,70100.0],["2012-07-05",12.8811,12.9537,12.8345,12.8708,18900.0],["2012-07-06",12.7049,12.933,12.6271,12.8811,20200.0],["2012-07-09",12.793,12.8552,12.6842,12.8189,15800.0],["2012-07-10",12.9433,13.0055,12.85,12.9693,20600.0],["2012-07-11",12.9433,13.0626,12.85,13.0211,16900.0],["2012-07-12",12.9693,13.0418,12.7878,12.9952,22500.0],["2012-07-13",13.0626,13.3995,13.0211,13.2544,82400.0],["2012-07-16",13.1922,13.3166,13.0729,13.104,9300.0],["2012-07-17",13.2284,13.2284,12.8915,13.0988,38500.0],["2012-07-18",13.0988,13.3943,13.0263,13.3736,26600.0],["2012-07-19",13.4047,13.4047,13.0781,13.3166,27200.0],["2012-07-20",13.2077,13.3477,13.0833,13.161,71400.0],["2012-07-23",12.9174,13.0988,12.7464,12.9226,19100.0],["2012-07-24",13.0107,13.0107,12.6271,12.6842,18900.0],["2012-07-25",12.8138,12.99,12.6945,12.7204,40300.0],["2012-07-26",12.9693,12.9693,12.6997,12.7567,22600.0],["2012-07-27",12.8345,13.0885,12.7464,12.9693,24700.0],["2012-07-30",13.0107,13.0522,12.8138,12.8552,16000.0],["2012-07-31",12.7827,13.0159,12.7827,12.8656,25200.0],["2012-08-01",13.0107,13.0211,12.6997,12.6997,43100.0],["2012-08-02",12.5598,12.7101,12.5287,12.5753,17900.0],["2012-08-03",12.7723,13.0522,12.7567,12.8656,29200.0],["2012-08-06",13.0366,13.1507,12.9537,12.9952,8800.0],["2012-08-07",12.9382,13.0885,12.9278,12.9641,31300.0],["2012-08-08",12.9122,12.99,12.8241,12.8915,10300.0],["2012-08-09",12.9174,13.0677,12.9174,12.9693,14700.0],["2012-08-10",12.8552,12.99,12.7049,12.8034,17000.0],["2012-08-13",12.7515,13.0004,12.5235,12.9122,40000.0],["2012-08-14",12.9693,12.9693,12.7256,12.8397,8600.0],["2012-08-15",12.7671,12.9071,12.7308,12.7827,10500.0],["2012-08-16",12.7671,12.9382,12.6116,12.9382,8200.0],["2012-08-17",12.9174,13.1662,12.7671,13.1403,39200.0],["2012-08-20",13.0833,13.1662,12.9019,13.0159,19100.0],["2012-08-21",13.0263,13.2181,13.0055,13.1559,35800.0],["2012-08-22",13.1351,13.1973,13.0159,13.1662,6200.0],["2012-08-23",13.0626,13.1818,12.7775,12.8604,43400.0],["2012-08-24",12.793,12.8915,12.793,12.8863,5300.0],["2012-08-27",12.9641,12.9952,12.8397,12.9433,8600.0],["2012-08-28",12.9589,13.1092,12.876,13.0263,27200.0],["2012-08-29",13.0159,13.2129,12.9485,13.0107,41400.0],["2012-08-30",12.9848,13.0677,12.8034,12.9693,7500.0],["2012-08-31",13.0418,13.0885,12.8345,12.8345,20300.0],["2012-09-04",12.8397,12.9019,12.6479,12.85,40400.0],["2012-09-05",12.9174,12.9174,12.6634,12.8345,21000.0],["2012-09-06",12.9744,13.1818,12.8811,13.1144,38600.0],["2012-09-07",13.1662,13.1662,12.9796,13.0781,27100.0],["2012-09-10",13.0937,13.1144,12.9693,13.0004,15100.0],["2012-09-11",12.9589,13.1403,12.9382,13.0366,11100.0],["2012-09-12",13.0366,13.0885,12.9537,13.0107,13500.0],["2012-09-13",13.0781,13.2181,12.9641,13.1196,41700.0],["2012-09-14",13.187,13.6224,13.161,13.612,52100.0],["2012-09-17",13.4513,13.5706,13.1973,13.5187,19000.0],["2012-09-18",13.4669,13.7883,13.4358,13.695,29900.0],["2012-09-19",13.7364,13.8245,13.6068,13.612,26300.0],["2012-09-20",13.5757,13.6068,13.3528,13.5343,14700.0],["2012-09-21",13.7883,13.8297,13.4773,13.7053,70500.0],["2012-09-24",13.6794,14.1563,13.6328,14.0319,23400.0],["2012-09-25",14.1356,14.3844,13.7312,13.7727,38900.0],["2012-09-26",13.809,14.0008,13.7105,13.8867,16000.0],["2012-09-27",13.9024,14.2529,13.824,13.8449,25300.0],["2012-09-28",13.7351,14.096,13.5311,13.7403,23900.0],["2012-10-01",13.8606,13.9443,13.6566,13.7664,13500.0],["2012-10-02",13.8292,13.9914,13.7403,13.8344,24900.0],["2012-10-03",13.8972,13.9809,13.756,13.8135,16900.0],["2012-10-04",13.892,13.9077,13.6775,13.9077,23500.0],["2012-10-05",13.9181,13.9914,13.8292,13.8815,4800.0],["2012-10-08",13.892,14.1901,13.892,14.028,27000.0],["2012-10-09",14.0855,14.232,13.9077,13.9547,18600.0],["2012-10-10",13.9338,14.164,13.9338,14.096,22200.0],["2012-10-11",14.2372,14.3627,14.1326,14.2476,15900.0],["2012-10-12",14.2476,14.3156,14.0018,14.007,47700.0],["2012-10-15",14.1117,14.2372,13.9129,14.0489,35900.0],["2012-10-16",14.1064,14.1797,13.9391,14.007,18500.0],["2012-10-17",14.075,14.279,14.075,14.1692,10400.0],["2012-10-18",14.2006,14.2895,13.5468,13.6305,33000.0],["2012-10-19",13.5834,13.8397,13.4579,13.7351,62200.0],["2012-10-22",13.6775,13.7874,13.5991,13.6252,15000.0],["2012-10-23",13.5991,13.7978,13.484,13.7978,39200.0],["2012-10-24",13.8344,13.9809,13.7978,13.9129,18000.0],["2012-10-25",13.9809,14.028,13.8188,13.9495,12600.0],["2012-10-26",13.9914,14.0593,13.7926,13.9338,15200.0],["2012-10-31",13.9861,14.1326,13.892,14.1169,37900.0],["2012-11-01",14.0855,14.2006,13.7978,14.0541,37100.0],["2012-11-02",14.143,14.1692,13.7926,13.8711,22300.0],["2012-11-05",13.8763,14.075,13.7403,13.8135,16400.0],["2012-11-06",13.8135,14.1274,13.8135,14.075,54900.0],["2012-11-07",13.8972,13.8972,13.3271,13.3689,30100.0],["2012-11-08",13.3899,13.4945,13.0865,13.144,28100.0],["2012-11-09",13.1231,13.4631,13.1231,13.2696,30400.0],["2012-11-12",13.2852,13.5049,13.2068,13.3271,12400.0],["2012-11-13",13.3062,13.4003,12.9557,12.9923,19100.0],["2012-11-14",13.0551,13.0551,12.4745,12.5478,31900.0],["2012-11-15",12.5844,12.6262,12.4798,12.553,14100.0],["2012-11-16",12.5111,12.6367,12.2915,12.4693,35600.0],["2012-11-19",12.6576,12.9662,12.6576,12.9662,16900.0],["2012-11-20",12.9453,12.9662,12.6367,12.8825,31100.0],["2012-11-21",12.9662,12.9714,12.7517,12.8773,8200.0],["2012-11-23",12.961,12.9976,12.825,12.94,6600.0],["2012-11-26",12.94,13.076,12.8407,13.0551,26900.0],["2012-11-27",13.0656,13.0656,12.872,12.9453,14000.0],["2012-11-28",12.94,12.9557,12.6367,12.8982,19300.0],["2012-11-29",13.0551,13.2225,12.9714,13.2016,15100.0],["2012-11-30",13.2539,13.2539,12.9714,13.1911,43600.0],["2012-12-03",13.2382,13.2382,13.0185,13.1806,14400.0],["2012-12-04",13.1545,13.212,12.9662,13.1859,36600.0],["2012-12-05",13.2696,13.2696,13.0133,13.2486,10300.0],["2012-12-06",13.2434,13.552,13.0708,13.4003,30800.0],["2012-12-07",13.4892,13.7455,13.2591,13.5677,36700.0],["2012-12-10",13.6148,13.6514,13.3532,13.4579,12100.0],["2012-12-11",13.5677,13.7821,13.5363,13.7769,21400.0],["2012-12-12",13.7194,13.7455,13.2329,13.28,24600.0],["2012-12-13",13.3323,13.5206,13.2434,13.2539,15700.0],["2012-12-14",13.1806,13.4683,13.1597,13.2591,17000.0],["2012-12-17",13.348,13.6775,13.348,13.6148,26100.0],["2012-12-18",13.6828,13.8501,13.6252,13.8397,30400.0],["2012-12-19",13.8031,13.8763,13.688,13.7612,29200.0],["2012-12-20",13.7298,14.0123,13.7194,14.0123,34400.0],["2012-12-21",14.1012,14.1012,13.6461,13.7612,105200.0],["2012-12-24",13.6828,14.0332,13.6461,13.8658,41000.0],["2012-12-26",13.9914,14.0698,13.4369,13.62,31600.0],["2012-12-27",13.6252,13.8449,13.4265,13.824,21000.0],["2012-12-28",13.7976,13.8926,13.5865,13.6181,38900.0],["2012-12-31",13.3912,13.8926,13.3912,13.8873,32100.0],["2013-01-02",14.299,14.3993,13.9718,14.2251,58200.0],["2013-01-03",14.2568,14.2568,13.8979,13.9401,30000.0],["2013-01-04",13.9771,14.1512,13.729,14.0721,45400.0],["2013-01-07",14.204,14.204,13.9823,14.0404,21900.0],["2013-01-08",14.0721,14.0721,13.787,13.9295,23000.0],["2013-01-09",14.0034,14.0034,13.7237,13.8187,20100.0],["2013-01-10",13.8979,13.8979,13.6234,13.8662,46400.0],["2013-01-11",13.9084,13.9718,13.7237,13.8451,23500.0],["2013-01-14",13.7712,14.0246,13.7606,13.9771,22800.0],["2013-01-15",13.9507,14.0826,13.9032,13.9823,11800.0],["2013-01-16",13.9823,13.9823,13.6603,13.6656,14600.0],["2013-01-17",13.7448,13.8609,13.6604,13.8504,10600.0],["2013-01-18",13.8134,13.8345,13.6392,13.7554,15300.0],["2013-01-22",13.7712,13.7712,13.6973,13.7501,16800.0],["2013-01-23",13.7712,13.7818,13.6181,13.6181,21800.0],["2013-01-24",13.6762,13.8293,13.6762,13.7659,30600.0],["2013-01-25",13.8029,13.8029,13.5653,13.6392,42200.0],["2013-01-28",13.6815,13.8715,13.4756,13.8293,34900.0],["2013-01-29",13.8557,13.8873,13.7818,13.8398,22300.0],["2013-01-30",13.8873,13.9084,13.5706,13.6234,17100.0],["2013-01-31",13.6128,13.9243,13.5706,13.9137,30300.0],["2013-02-01",13.9559,14.2463,13.9559,14.146,20600.0],["2013-02-04",14.0721,14.1618,13.8293,13.8715,22100.0],["2013-02-05",14.014,14.051,13.7818,13.8979,24300.0],["2013-02-06",13.8081,13.8873,13.7026,13.787,38700.0],["2013-02-07",13.7976,13.8293,13.7237,13.729,11700.0],["2013-02-08",13.787,13.787,13.7079,13.787,21400.0],["2013-02-11",13.787,13.9559,13.787,13.8504,14400.0],["2013-02-12",13.8926,13.9982,13.8926,13.9348,46400.0],["2013-02-13",13.9876,14.2146,13.824,14.0193,14000.0],["2013-02-14",14.0193,14.1618,14.014,14.0404,19100.0],["2013-02-15",14.146,14.204,13.8873,13.9771,25900.0],["2013-02-19",14.0087,14.204,14.0087,14.1987,30500.0],["2013-02-20",14.1829,14.2146,13.8557,13.9137,27900.0],["2013-02-21",13.9559,14.1143,13.7765,13.7976,15600.0],["2013-02-22",13.8398,13.9982,13.7923,13.9823,12800.0],["2013-02-25",14.0773,14.0985,13.502,13.5865,24500.0],["2013-02-26",13.6762,13.919,13.6762,13.8134,17100.0],["2013-02-27",13.8398,14.0087,13.8398,13.919,17000.0],["2013-02-28",13.882,14.1143,13.882,13.9559,22700.0],["2013-03-01",13.8187,14.0509,13.7554,14.0457,13900.0],["2013-03-04",13.9718,14.2146,13.9718,14.1987,14400.0],["2013-03-05",14.2357,14.3149,14.0932,14.241,51900.0],["2013-03-06",14.2463,14.431,14.1882,14.3307,18200.0],["2013-03-07",14.3729,14.4046,14.2779,14.3782,13400.0],["2013-03-08",14.526,14.526,14.2885,14.3782,15700.0],["2013-03-11",14.3782,14.431,14.1143,14.3677,21300.0],["2013-03-12",14.3571,14.3729,14.0879,14.2357,10500.0],["2013-03-13",14.2251,14.394,14.2251,14.3518,17900.0],["2013-03-14",14.394,14.4996,14.2832,14.4891,22100.0],["2013-03-15",14.5788,14.7477,14.526,14.6738,94300.0],["2013-03-18",14.5471,14.7477,14.2938,14.4574,18300.0],["2013-03-19",14.5366,14.6105,14.394,14.4257,14600.0],["2013-03-20",14.5524,14.621,14.5418,14.5682,14000.0],["2013-03-21",14.4891,14.6527,14.4891,14.6263,16800.0],["2013-03-22",14.716,14.7635,14.6527,14.716,19500.0],["2013-03-25",14.7794,14.7794,14.6844,14.7635,14200.0],["2013-03-26",14.7794,14.7794,14.5471,14.7266,22100.0],["2013-03-27",14.668,14.7692,14.5721,14.7,18000.0],["2013-03-28",14.7532,14.7692,14.5828,14.5828,28800.0],["2013-04-01",14.6041,14.6254,14.21,14.3058,29200.0],["2013-04-02",14.4709,14.6254,14.3005,14.3484,12100.0],["2013-04-03",14.4123,14.455,14.0928,14.0928,20400.0],["2013-04-04",14.178,14.2845,14.1301,14.2685,21500.0],["2013-04-05",14.1407,14.3484,14.1407,14.3005,14900.0],["2013-04-08",14.3804,14.4656,14.1673,14.439,13100.0],["2013-04-09",14.423,14.6201,14.3165,14.3271,11100.0],["2013-04-10",14.4123,14.5721,14.3644,14.5082,118400.0],["2013-04-11",14.5348,14.5348,14.3538,14.407,11200.0],["2013-04-12",14.3538,14.5828,14.178,14.5242,34900.0],["2013-04-15",14.4816,14.5242,13.8691,13.917,38900.0],["2013-04-16",14.0768,14.3484,13.8478,14.0928,34200.0],["2013-04-17",13.9863,14.2526,13.9277,13.9969,29100.0],["2013-04-18",14.0608,14.2739,13.9809,14.1514,32800.0],["2013-04-19",14.0768,14.3751,14.0662,14.3271,26600.0],["2013-04-22",14.3271,14.3271,13.7732,14.0715,42000.0],["2013-04-23",14.2206,14.2685,14.0608,14.2685,24300.0],["2013-04-24",14.2153,14.4336,14.1673,14.3484,15000.0],["2013-04-25",14.4336,14.5029,14.1886,14.2685,20700.0],["2013-04-26",14.2526,14.3964,14.0928,14.1194,30800.0],["2013-04-29",14.1567,14.2739,14.0395,14.1354,13500.0],["2013-04-30",14.1673,14.2792,14.0342,14.2472,18700.0],["2013-05-01",14.1567,14.2259,13.6933,13.8158,67900.0],["2013-05-02",13.8478,14.3591,13.8478,14.0395,40400.0],["2013-05-03",14.2313,14.3804,14.1301,14.194,28000.0],["2013-05-06",14.2153,14.4816,14.1833,14.439,18900.0],["2013-05-07",14.5082,14.6786,14.4976,14.668,31200.0],["2013-05-08",14.5881,14.8917,14.5668,14.8065,23400.0],["2013-05-09",14.8224,15.0621,14.7053,14.9077,29500.0],["2013-05-10",14.8864,15.2752,14.8864,14.9183,26100.0],["2013-05-13",14.9396,15.0195,14.8225,14.8544,13500.0],["2013-05-14",14.9023,15.0142,14.7106,14.9077,23000.0],["2013-05-15",14.8224,15.1846,14.7479,14.9876,20800.0],["2013-05-16",14.9876,15.3444,14.9236,15.1314,28600.0],["2013-05-17",15.2219,15.3923,15.0887,15.1846,48400.0],["2013-05-20",15.1314,15.4456,15.0994,15.2326,17100.0],["2013-05-21",15.1899,15.4349,15.1633,15.2911,14100.0],["2013-05-22",15.3497,15.4722,15.0035,15.0674,45700.0],["2013-05-23",14.9822,15.2752,14.9822,15.0515,19800.0],["2013-05-24",15.0035,15.2858,14.897,15.1207,20500.0],["2013-05-28",15.1047,15.4882,15.0302,15.174,24800.0],["2013-05-29",15.0834,15.1793,14.9663,15.0461,21500.0],["2013-05-30",15.0781,15.1793,14.9929,15.0461,10000.0],["2013-05-31",14.9343,15.0728,14.8278,14.8491,22600.0],["2013-06-03",14.9077,15.0888,14.8384,14.9663,66000.0],["2013-06-04",15.0302,15.1899,14.8065,14.8065,25800.0],["2013-06-05",14.9077,14.9077,14.652,14.8118,20100.0],["2013-06-06",14.7745,14.9236,14.7692,14.8597,11900.0],["2013-06-07",14.9982,14.9982,14.7532,14.8384,16900.0],["2013-06-10",15.0728,15.0728,14.8757,14.9876,39300.0],["2013-06-11",14.8597,15.2752,14.8597,14.9929,13700.0],["2013-06-12",15.0568,15.1154,14.913,14.913,11000.0],["2013-06-13",14.9077,15.0888,14.8491,15.0568,32200.0],["2013-06-14",15.0302,15.0355,14.7106,14.7479,46600.0],["2013-06-17",14.9077,14.9396,14.652,14.7745,14800.0],["2013-06-18",14.7745,14.9396,14.652,14.8597,30700.0],["2013-06-19",14.9077,14.9609,14.7905,14.7905,12200.0],["2013-06-20",14.6254,14.897,14.6254,14.7479,20300.0],["2013-06-21",14.8224,15.1633,14.7319,15.0941,80700.0],["2013-06-24",14.9716,15.3071,14.8011,14.9716,29300.0],["2013-06-25",14.9609,15.0888,14.439,14.9396,91500.0],["2013-06-26",15.0994,15.1047,14.8011,14.8864,19900.0],["2013-06-27",15.0153,15.2303,14.9186,15.1443,24100.0],["2013-06-28",15.1443,15.3593,14.9294,15.327,131200.0],["2013-07-01",15.499,15.6925,15.4077,15.585,31800.0],["2013-07-02",15.6172,15.6979,15.2249,15.5796,33300.0],["2013-07-03",15.5313,15.6602,15.3109,15.6387,16300.0],["2013-07-05",15.9128,16.2514,15.7624,16.2084,37400.0],["2013-07-08",16.3857,16.5362,16.1923,16.1923,37100.0],["2013-07-09",16.2729,16.4502,16.0633,16.4502,36200.0],["2013-07-10",16.4717,16.5255,16.3481,16.4986,27900.0],["2013-07-11",16.5685,16.6061,16.3374,16.3643,45900.0],["2013-07-12",16.3911,16.5308,16.3911,16.461,45100.0],["2013-07-15",16.5201,16.7781,16.5201,16.6813,26800.0],["2013-07-16",16.7458,16.907,16.5738,16.8264,36900.0],["2013-07-17",16.864,17.1919,16.7243,16.7942,31100.0],["2013-07-18",16.7996,16.8479,16.7351,16.7942,23700.0],["2013-07-19",16.7673,16.7942,16.7243,16.7781,22900.0],["2013-07-22",16.6598,16.7942,16.6598,16.7136,35600.0],["2013-07-23",16.7136,16.7673,16.6061,16.6867,24300.0],["2013-07-24",16.7136,16.7404,16.6168,16.7136,23400.0],["2013-07-25",16.6759,16.7189,16.6222,16.6598,51700.0],["2013-07-26",16.5416,16.9285,16.5416,16.907,58900.0],["2013-07-29",16.9285,17.122,16.8049,17.0306,74800.0],["2013-07-30",17.1865,17.1972,16.9876,17.0844,88400.0],["2013-07-31",17.1757,17.5412,17.0414,17.38,38800.0],["2013-08-01",17.5358,17.5358,17.2832,17.423,22400.0],["2013-08-02",17.3477,17.4552,17.1327,17.2241,20700.0],["2013-08-05",17.1757,17.3907,17.1596,17.3853,13500.0],["2013-08-06",17.294,17.3746,17.208,17.2886,14500.0],["2013-08-07",17.2832,17.3262,17.0683,17.1811,33000.0],["2013-08-08",17.2993,17.3585,17.1757,17.2564,7100.0],["2013-08-09",17.2564,17.4122,16.95,17.1113,25800.0],["2013-08-12",17.1113,17.3638,17.1113,17.3047,18900.0],["2013-08-13",17.3047,17.5573,17.2241,17.4767,14200.0],["2013-08-14",17.4713,17.783,17.4391,17.4552,20100.0],["2013-08-15",17.3101,17.4337,16.8049,17.0091,20000.0],["2013-08-16",16.9178,17.423,16.6652,17.3208,26700.0],["2013-08-19",17.38,17.3853,16.8748,17.0306,25700.0],["2013-08-20",17.1435,17.7239,17.1113,17.6164,26900.0],["2013-08-21",17.6218,17.6433,17.1113,17.1596,30400.0],["2013-08-22",17.1704,17.654,17.1704,17.4606,16700.0],["2013-08-23",17.4444,17.5143,17.079,17.2241,29900.0],["2013-08-26",17.2617,17.3746,16.7673,17.1865,14000.0],["2013-08-27",17.0629,17.0629,16.2406,16.3159,20800.0],["2013-08-28",16.3696,16.6706,16.3213,16.5201,23000.0],["2013-08-29",16.5846,16.9017,16.4879,16.6222,14300.0],["2013-08-30",16.5577,16.5577,16.0149,16.1278,25200.0],["2013-09-03",16.3105,16.4664,16.0149,16.2729,44600.0],["2013-09-04",16.2406,16.4986,16.1332,16.2621,23700.0],["2013-09-05",16.332,16.6115,16.2675,16.3428,15600.0],["2013-09-06",16.4502,16.4771,15.8591,16.2245,27100.0],["2013-09-09",16.3213,16.7136,16.2836,16.5792,13100.0],["2013-09-10",16.7189,16.9393,16.5846,16.9017,15500.0],["2013-09-11",16.8909,17.1005,16.6061,17.079,16600.0],["2013-09-12",17.122,17.122,16.6598,16.7028,29800.0],["2013-09-13",16.7834,17.1005,16.7458,16.8963,19800.0],["2013-09-16",17.1757,17.1757,16.5147,16.6867,39800.0],["2013-09-17",16.6598,16.7673,16.6222,16.6598,54100.0],["2013-09-18",16.6598,16.8694,16.6007,16.8318,59600.0],["2013-09-19",16.7673,16.7673,16.5523,16.6598,13700.0],["2013-09-20",16.6598,16.7404,16.6168,16.6706,88500.0],["2013-09-23",16.7404,16.7942,16.5953,16.7351,32500.0],["2013-09-24",16.7673,17.1865,16.7404,16.9823,25600.0],["2013-09-25",16.9823,17.1972,16.9017,17.0844,15000.0],["2013-09-26",17.1494,17.3228,16.911,17.1223,32700.0],["2013-09-27",16.9977,17.1928,16.9056,16.9056,9500.0],["2013-09-30",16.7918,17.2307,16.7918,17.0302,59200.0],["2013-10-01",17.079,17.339,16.9164,17.2144,16300.0],["2013-10-02",17.1223,17.2036,16.8297,16.846,35200.0],["2013-10-03",16.7918,16.8893,16.5209,16.6943,21700.0],["2013-10-04",16.6509,17.0573,16.6509,16.9272,29100.0],["2013-10-07",16.808,17.0519,16.808,16.8405,14700.0],["2013-10-08",16.9164,17.1006,16.6672,16.7972,24200.0],["2013-10-09",16.7972,17.2903,16.7972,16.9543,29200.0],["2013-10-10",17.1819,17.5883,17.079,17.572,19800.0],["2013-10-11",17.5883,18.3144,17.4528,18.2764,34600.0],["2013-10-14",18.2548,18.3848,18.0272,18.1952,39700.0],["2013-10-15",18.206,18.2981,17.7238,17.7563,25100.0],["2013-10-16",17.7996,18.1464,17.6479,17.8809,17200.0],["2013-10-17",17.7779,17.9568,17.7779,17.9513,25200.0],["2013-10-18",19.3114,19.3114,17.5666,18.1301,41600.0],["2013-10-21",18.206,18.336,17.9026,18.038,37200.0],["2013-10-22",18.2114,18.8454,18.0218,18.7478,34800.0],["2013-10-23",18.607,18.8183,18.5853,18.7316,45000.0],["2013-10-24",18.7424,18.7912,18.6124,18.6449,15600.0],["2013-10-25",18.6937,19.1055,18.4227,18.4769,16600.0],["2013-10-28",18.5419,18.6991,18.2548,18.6991,33400.0],["2013-10-29",18.7858,18.97,18.4065,18.5582,27500.0],["2013-10-30",18.6178,18.6178,18.2927,18.336,20900.0],["2013-10-31",18.3469,18.3469,17.8159,17.8213,36900.0],["2013-11-01",17.7725,18.0109,17.4366,17.8105,50500.0],["2013-11-04",17.805,18.0434,17.6479,17.9188,32300.0],["2013-11-05",17.8809,18.0976,17.8809,17.9676,29400.0],["2013-11-06",18.2223,18.2927,18.1031,18.1139,15700.0],["2013-11-07",18.2331,18.2981,17.7021,17.8538,26700.0],["2013-11-08",17.8646,18.4282,17.7238,18.336,25400.0],["2013-11-11",18.3631,18.3631,17.7346,17.9784,66100.0],["2013-11-12",17.973,18.1247,17.7779,18.0109,13500.0],["2013-11-13",17.9242,18.1843,17.9242,18.0868,11100.0],["2013-11-14",18.1193,18.1952,17.908,18.0055,12000.0],["2013-11-15",17.9784,18.0705,17.8809,17.9947,26000.0],["2013-11-18",18.038,18.2764,17.908,18.0272,8000.0],["2013-11-19",18.0868,18.2981,17.8321,18.076,17900.0],["2013-11-20",18.0976,18.2764,17.9405,18.0164,15400.0],["2013-11-21",18.1572,18.4824,18.0435,18.4769,34300.0],["2013-11-22",18.4336,18.9646,18.4227,18.8833,19300.0],["2013-11-25",19.0242,19.2951,18.9375,19.1542,27000.0],["2013-11-26",19.2301,19.4577,19.1542,19.4089,13700.0],["2013-11-27",19.371,19.7828,19.2572,19.6311,23500.0],["2013-11-29",19.7882,19.9616,19.6202,19.864,10500.0],["2013-12-02",19.799,19.799,19.1163,19.1867,18200.0],["2013-12-03",19.4522,19.4522,18.8345,19.1813,32500.0],["2013-12-04",19.0513,19.5227,19.0513,19.1813,52900.0],["2013-12-05",19.1542,19.4685,19.1542,19.203,14000.0],["2013-12-06",19.4143,19.6907,19.4143,19.5769,18500.0],["2013-12-09",19.6581,19.6581,19.203,19.2193,16500.0],["2013-12-10",19.2518,19.3005,19.1,19.1813,31900.0],["2013-12-11",19.2301,19.4197,18.9592,19.0025,25400.0],["2013-12-12",19.0513,19.371,18.7858,18.9646,33700.0],["2013-12-13",19.0242,19.073,18.8345,18.9321,23500.0],["2013-12-16",18.9592,19.4197,18.9592,19.3818,20200.0],["2013-12-17",19.436,19.436,18.9537,19.0621,15800.0],["2013-12-18",19.1434,19.6582,19.0079,19.5552,33700.0],["2013-12-19",19.5985,19.6419,19.4306,19.4306,15300.0],["2013-12-20",19.5281,20.2813,19.5281,20.1621,83800.0],["2013-12-23",20.1512,20.601,20.1512,20.3029,19200.0],["2013-12-24",20.3842,20.5739,20.2759,20.5089,10900.0],["2013-12-26",20.6172,20.6172,20.2867,20.3625,13100.0],["2013-12-27",20.4547,20.4763,20.135,20.3029,12500.0],["2013-12-30",20.3521,20.4885,20.1392,20.3193,12800.0],["2013-12-31",20.3739,20.5485,20.1774,20.3139,18800.0],["2014-01-02",20.1883,20.232,19.8172,19.8172,21900.0],["2014-01-03",19.839,20.1119,19.7899,19.9264,9200.0],["2014-01-06",20.041,20.1665,19.4188,19.5389,22800.0],["2014-01-07",19.5607,19.9755,19.5607,19.8772,20200.0],["2014-01-08",19.8117,19.9919,19.6371,19.719,13100.0],["2014-01-09",19.8445,19.8772,19.2878,19.3915,22000.0],["2014-01-10",19.4406,19.4406,18.158,19.0859,56300.0],["2014-01-13",18.9931,19.1623,18.5892,18.9385,29800.0],["2014-01-14",19.075,19.1241,18.7802,19.1022,13000.0],["2014-01-15",19.1241,19.4897,19.1241,19.3751,22800.0],["2014-01-16",19.4024,19.457,18.9822,19.0968,23300.0],["2014-01-17",19.1295,19.5934,19.0913,19.1077,27600.0],["2014-01-21",19.326,19.4679,19.0968,19.3915,23000.0],["2014-01-22",19.2933,19.2933,19.0804,19.2332,14400.0],["2014-01-23",19.0804,19.4297,18.9985,19.3478,17800.0],["2014-01-24",19.2168,19.5006,18.8293,18.9221,23700.0],["2014-01-27",19.1077,19.5007,18.6056,18.6492,22700.0],["2014-01-28",18.7638,18.7638,18.3272,18.3763,40000.0],["2014-01-29",18.0816,18.7966,17.8742,17.9452,37500.0],["2014-01-30",18.1362,18.4255,17.9561,18.2454,25900.0],["2014-01-31",17.8579,18.038,17.8579,17.9779,48500.0],["2014-02-03",17.8415,18.3818,17.1702,17.4267,48300.0],["2014-02-04",17.5795,17.7596,17.5468,17.6232,25900.0],["2014-02-05",17.5741,17.6341,17.4649,17.6013,39000.0],["2014-02-06",17.6395,17.9179,17.6395,17.8251,24800.0],["2014-02-07",17.8851,17.9288,17.705,17.8579,38100.0],["2014-02-10",17.8469,17.8469,17.7105,17.7815,26500.0],["2014-02-11",17.8524,18.2563,17.8524,18.1307,17000.0],["2014-02-12",18.2072,18.5128,18.1799,18.2945,35500.0],["2014-02-13",18.1799,18.6056,17.9561,18.5019,17200.0],["2014-02-14",18.5073,19.0204,18.48,18.8021,47000.0],["2014-02-18",18.9385,19.2114,18.8403,19.0531,20000.0],["2014-02-19",18.933,19.0422,18.5073,18.5565,30800.0],["2014-02-20",18.551,19.0531,18.551,18.6656,20300.0],["2014-02-21",18.7911,18.8785,18.5128,18.7639,33400.0],["2014-02-24",18.8512,19.2441,18.8512,19.1459,26400.0],["2014-02-25",19.1022,19.2332,18.8403,18.9494,20800.0],["2014-02-26",19.0204,19.4624,19.0149,19.1623,24000.0],["2014-02-27",19.0913,19.2114,18.9931,19.1786,24800.0],["2014-02-28",19.2059,19.648,19.135,19.2059,30500.0],["2014-03-03",19.0749,19.1514,18.682,18.9167,16000.0],["2014-03-04",19.2168,20.0519,19.2168,19.91,58300.0],["2014-03-05",19.8063,20.0355,19.5825,19.7572,21400.0],["2014-03-06",19.779,19.9864,19.5389,19.839,19500.0],["2014-03-07",19.91,20.0956,19.6644,20.0464,20800.0],["2014-03-10",20.0082,20.161,19.7626,20.0901,24000.0],["2014-03-11",20.0846,20.0846,19.4297,19.6589,20700.0],["2014-03-12",19.6098,20.1774,19.5389,20.0955,23500.0],["2014-03-13",20.1501,20.2484,19.9264,19.9755,24900.0],["2014-03-14",19.8609,20.1337,19.8227,19.9809,12700.0],["2014-03-17",19.9864,20.3575,19.9864,20.1883,17300.0],["2014-03-18",20.2593,20.4012,20.1392,20.2593,19900.0],["2014-03-19",20.2811,20.2811,20.1065,20.1338,16500.0],["2014-03-20",20.0464,20.4503,19.9264,20.292,22300.0],["2014-03-21",20.3957,20.9579,20.3957,20.6686,56000.0],["2014-03-24",20.6686,20.6795,20.3739,20.3957,31200.0],["2014-03-25",20.4994,20.5485,20.2047,20.5103,19900.0],["2014-03-26",20.6959,20.7232,20.2047,20.2102,30800.0],["2014-03-27",20.0737,20.9524,20.0737,20.2811,42200.0],["2014-03-28",20.2811,20.6717,19.6265,20.3416,37700.0],["2014-03-31",20.5066,20.8862,20.0996,20.6112,53700.0],["2014-04-01",20.7102,21.1227,20.6222,21.0072,34900.0],["2014-04-02",21.1172,21.1227,20.8202,21.0567,20800.0],["2014-04-03",21.0072,21.1502,20.6992,20.8917,27400.0],["2014-04-04",21.1062,21.1062,20.0336,20.2976,30500.0],["2014-04-07",20.2756,20.3526,19.7035,19.9896,34300.0],["2014-04-08",20.0776,20.8477,20.0776,20.1216,26300.0],["2014-04-09",20.2426,20.4076,19.7476,20.1051,27600.0],["2014-04-10",20.1601,20.1601,19.269,19.379,38500.0],["2014-04-11",19.2415,19.555,18.9939,19.214,46700.0],["2014-04-14",19.4725,19.5275,19.1425,19.269,28700.0],["2014-04-15",19.401,19.654,18.994,19.555,18900.0],["2014-04-16",19.7695,20.0391,19.522,19.8301,28900.0],["2014-04-17",19.8026,20.0996,19.742,19.9236,23800.0],["2014-04-21",19.676,19.9456,19.4725,19.7585,21200.0],["2014-04-22",19.8356,19.8906,19.5055,19.8686,26400.0],["2014-04-23",19.8631,20.0171,19.7145,19.8631,24600.0],["2014-04-24",19.9621,19.9786,19.533,19.544,23900.0],["2014-04-25",19.5275,19.709,18.9719,19.247,27000.0],["2014-04-28",19.3405,19.522,18.8949,19.1205,15500.0],["2014-04-29",19.302,19.687,18.8069,18.8839,16000.0],["2014-04-30",18.8399,19.049,18.6364,18.8124,34500.0],["2014-05-01",18.7244,18.9224,18.5319,18.7849,62600.0],["2014-05-02",18.7904,19.0435,18.6419,18.9169,31500.0],["2014-05-05",18.8234,18.9664,18.7519,18.9114,21400.0],["2014-05-06",18.8234,18.9169,18.5484,18.5979,36100.0],["2014-05-07",18.6859,19.005,18.3889,18.8839,33500.0],["2014-05-08",18.9169,19.104,18.5484,18.5649,16700.0],["2014-05-09",18.4274,19.115,18.4274,19.0435,37100.0],["2014-05-12",19.1535,19.753,19.1535,19.7255,32500.0],["2014-05-13",19.6595,19.775,19.401,19.423,42900.0],["2014-05-14",19.401,19.7971,18.5264,18.5759,34600.0],["2014-05-15",18.3889,18.4824,18.0258,18.3284,32900.0],["2014-05-16",18.2734,18.4109,18.0863,18.4054,30000.0],["2014-05-19",18.3284,18.8729,18.3284,18.7079,16700.0],["2014-05-20",18.7134,18.7134,18.2458,18.3559,42600.0],["2014-05-21",18.4494,18.7024,18.3119,18.5319,40400.0],["2014-05-22",18.6254,18.7134,18.5484,18.6309,19300.0],["2014-05-23",18.6969,19.0985,18.5264,19.038,27700.0],["2014-05-27",19.2525,19.3075,19.104,19.2415,32900.0],["2014-05-28",19.137,19.137,18.7739,19.0049,15600.0],["2014-05-29",19.1645,19.2305,18.9114,18.9664,22700.0],["2014-05-30",19.0545,19.148,18.7684,18.8179,22900.0],["2014-06-02",18.9114,18.9114,18.5209,18.8014,23800.0],["2014-06-03",18.7079,18.8839,18.7079,18.7354,23800.0],["2014-06-04",18.6969,18.8894,18.6309,18.8069,27300.0],["2014-06-05",18.8949,19.5385,18.8344,19.522,38100.0],["2014-06-06",19.6815,20.0941,19.6815,19.9181,22800.0],["2014-06-09",19.8025,20.2811,19.8025,20.0721,23200.0],["2014-06-10",20.0226,20.0776,19.8851,20.0006,18000.0],["2014-06-11",19.9621,20.0061,19.555,19.6485,15600.0],["2014-06-12",19.6155,19.632,19.1865,19.3955,15100.0],["2014-06-13",19.5385,19.643,19.2195,19.302,18300.0],["2014-06-16",19.225,19.302,18.9719,19.1975,11600.0],["2014-06-17",19.181,19.5605,19.1645,19.4505,19400.0],["2014-06-18",19.522,19.8741,19.445,19.8576,19400.0],["2014-06-19",19.8741,20.1216,19.8521,19.8961,13700.0],["2014-06-20",20.1106,20.2866,19.9841,20.2426,79000.0],["2014-06-23",20.2371,20.3031,20.1381,20.2591,18400.0],["2014-06-24",20.2701,20.6277,20.0391,20.0391,20900.0],["2014-06-25",19.8741,20.2041,19.8686,20.1711,12200.0],["2014-06-26",20.2426,20.5342,19.8026,20.2261,14300.0],["2014-06-27",20.093,20.6253,20.082,20.2039,83500.0],["2014-06-30",20.0986,20.4091,19.9822,20.3869,24100.0],["2014-07-01",20.3758,21.1243,20.1318,20.8194,36600.0],["2014-07-02",20.897,20.9247,20.3924,20.6697,23600.0],["2014-07-03",20.8471,20.9081,20.5089,20.6364,16400.0],["2014-07-07",20.5699,20.5699,20.276,20.3093,15100.0],["2014-07-08",20.3869,20.459,20.0154,20.1651,25700.0],["2014-07-09",20.3148,20.4202,19.9655,20.0764,8000.0],["2014-07-10",19.5885,19.9655,19.5608,19.6938,22300.0],["2014-07-11",19.7493,20.0598,19.594,19.9544,35900.0],["2014-07-14",20.2594,20.2982,19.9655,20.0043,27800.0],["2014-07-15",19.9045,20.0043,19.6883,19.7327,23200.0],["2014-07-16",19.7826,19.9433,19.6828,19.6938,21200.0],["2014-07-17",19.5441,19.6273,19.1228,19.217,35800.0],["2014-07-18",19.1006,19.5774,19.1006,19.5663,29200.0],["2014-07-21",19.3445,19.9323,19.2946,19.3944,15000.0],["2014-07-22",19.0618,19.7881,19.0618,19.1006,21600.0],["2014-07-23",19.1283,19.4332,19.0396,19.2946,45400.0],["2014-07-24",19.2725,19.5275,18.9786,19.0174,23900.0],["2014-07-25",18.9343,19.2059,18.8289,18.9398,26500.0],["2014-07-28",19.084,19.4055,18.8511,19.2725,29400.0],["2014-07-29",19.4111,19.5497,19.0895,19.1283,10100.0],["2014-07-30",19.2281,19.3723,18.8677,19.2891,47600.0],["2014-07-31",18.9897,19.1782,18.9842,19.0729,37600.0],["2014-08-01",19.1338,19.4,18.8843,19.0174,29700.0],["2014-08-04",19.095,19.1671,18.4685,18.718,27200.0],["2014-08-05",18.5461,18.718,18.3743,18.5295,12900.0],["2014-08-06",18.4353,18.8788,18.3133,18.7513,15000.0],["2014-08-07",18.8123,18.8123,18.4796,18.5628,8000.0],["2014-08-08",18.5961,18.8012,18.5683,18.7347,15400.0],["2014-08-11",18.6903,19.1061,18.6903,18.9731,12800.0],["2014-08-12",18.9343,18.9731,18.6626,18.7014,16600.0],["2014-08-13",18.6737,18.7347,18.585,18.7125,13000.0],["2014-08-14",18.718,19.0119,18.718,18.8733,7400.0],["2014-08-15",19.1117,19.1117,18.5794,18.8622,29500.0],["2014-08-18",19.0729,19.2558,18.7291,19.2558,13100.0],["2014-08-19",19.2392,19.4055,19.1283,19.3556,36900.0],["2014-08-20",19.2669,19.4,19.2392,19.3667,23100.0],["2014-08-21",19.2836,19.461,19.1006,19.4166,14600.0],["2014-08-22",19.4499,19.4887,19.2392,19.4277,18200.0],["2014-08-25",19.4554,19.6107,19.2725,19.4554,9900.0],["2014-08-26",19.5441,19.8214,19.5164,19.6218,26200.0],["2014-08-27",19.5552,19.8047,19.4055,19.4776,7800.0],["2014-08-28",19.4665,19.522,19.2946,19.3057,12900.0],["2014-08-29",19.3057,19.5164,19.2669,19.5053,11800.0],["2014-09-02",19.6384,19.7604,19.3612,19.6883,17400.0],["2014-09-03",19.8214,19.8214,19.339,19.4,17300.0],["2014-09-04",19.3834,19.583,19.2836,19.2836,9100.0],["2014-09-05",19.1893,19.5275,19.1893,19.3168,9000.0],["2014-09-08",19.3889,19.5275,19.3057,19.5109,11000.0],["2014-09-09",19.5275,19.5275,18.9897,19.0119,18000.0],["2014-09-10",19.1061,19.278,19.0396,19.278,11200.0],["2014-09-11",19.0784,19.4333,19.0784,19.3667,15400.0],["2014-09-12",19.4277,19.4277,19.0174,19.2059,13400.0],["2014-09-15",19.2115,19.2115,18.8788,19.0008,15200.0],["2014-09-16",18.9842,19.1061,18.7568,18.84,12000.0],["2014-09-17",18.8844,19.1449,18.8234,18.9731,17000.0],["2014-09-18",19.0784,19.3889,18.9453,19.3445,16200.0],["2014-09-19",19.4166,19.5053,19.084,19.2059,48900.0],["2014-09-22",19.0174,19.3168,18.962,19.023,23000.0],["2014-09-23",19.023,19.2059,18.779,18.8234,23700.0],["2014-09-24",18.8511,19.095,18.7679,18.8733,16200.0],["2014-09-25",18.8844,18.8954,18.5739,18.6903,19600.0],["2014-09-26",18.7236,18.9509,18.6737,18.9176,16400.0],["2014-09-29",18.7721,19.0016,18.509,18.8617,17500.0],["2014-09-30",18.8225,19.024,18.4643,18.4643,41100.0],["2014-10-01",18.4699,18.7217,18.2964,18.2964,26200.0],["2014-10-02",18.2796,18.7665,18.2796,18.7105,25000.0],["2014-10-03",18.8672,18.9456,18.3299,18.5202,64100.0],["2014-10-06",18.5034,18.5986,18.2236,18.3579,14700.0],["2014-10-07",18.302,18.3523,18.0389,18.0445,23500.0],["2014-10-08",18.0221,18.8281,18.0221,18.7609,22200.0],["2014-10-09",18.8337,18.8337,18.3076,18.3244,25500.0],["2014-10-10",18.2292,18.6937,18.2292,18.3411,19200.0],["2014-10-13",18.3076,19.2087,18.3076,18.9008,21200.0],["2014-10-14",19.1247,19.3654,18.8561,19.3654,39700.0],["2014-10-15",19.1135,19.606,18.9344,19.5053,54200.0],["2014-10-16",19.2087,19.8187,19.2031,19.7236,27500.0],["2014-10-17",20.0538,20.0538,19.343,19.5557,21800.0],["2014-10-20",19.3934,19.8635,19.3654,19.8523,19400.0],["2014-10-21",20.1489,20.1489,19.662,19.9922,39100.0],["2014-10-22",19.9587,20.093,19.8971,19.9363,20500.0],["2014-10-23",20.1489,20.6639,20.0482,20.5071,42000.0],["2014-10-24",20.4848,20.815,20.2945,20.412,37900.0],["2014-10-27",20.4008,20.4848,20.2217,20.412,20500.0],["2014-10-28",20.5463,21.3075,20.4232,21.2963,47800.0],["2014-10-29",21.3523,21.4586,20.8374,21.1116,39100.0],["2014-10-30",20.9493,21.2403,20.9493,21.1284,41700.0],["2014-10-31",21.4139,21.5034,21.1172,21.4754,48000.0],["2014-11-03",21.4754,21.5706,21.1956,21.3187,26200.0],["2014-11-04",21.1788,21.3411,21.0389,21.2907,15300.0],["2014-11-05",21.4362,21.5258,21.2683,21.3971,15700.0],["2014-11-06",21.4866,21.4866,21.2068,21.2683,28700.0],["2014-11-07",21.2683,21.2683,21.134,21.2683,13700.0],["2014-11-10",21.2683,21.2739,21.0501,21.2739,28800.0],["2014-11-11",21.3187,21.4083,21.1452,21.4083,43400.0],["2014-11-12",21.2907,21.5258,21.2907,21.4922,41600.0],["2014-11-13",21.5202,21.5202,21.3019,21.3075,19500.0],["2014-11-14",21.3859,21.4866,21.1228,21.1228,23700.0],["2014-11-17",21.1116,21.1788,20.843,20.8877,12300.0],["2014-11-18",20.9493,21.106,20.7926,20.8653,20800.0],["2014-11-19",20.8598,20.8598,20.3616,20.4064,17200.0],["2014-11-20",20.3784,20.7646,20.2945,20.7422,11400.0],["2014-11-21",21.0109,21.0109,20.5127,20.6079,17400.0],["2014-11-24",20.6695,20.9773,20.6695,20.8933,20600.0],["2014-11-25",20.9493,21.0445,20.7422,20.871,13000.0],["2014-11-26",20.843,21.0724,20.703,20.7646,13600.0],["2014-11-28",20.843,20.843,20.2553,20.2553,14200.0],["2014-12-01",20.2777,20.2833,20.0314,20.0594,21000.0],["2014-12-02",20.0762,20.6806,20.0762,20.6135,17800.0],["2014-12-03",20.6191,20.8766,20.4624,20.7758,15500.0],["2014-12-04",20.7254,20.8877,20.5519,20.7366,17700.0],["2014-12-05",20.7254,21.2683,20.7254,21.2571,18900.0],["2014-12-08",21.2571,21.4083,20.9101,20.9717,24900.0],["2014-12-09",20.7086,21.5426,20.6862,21.5314,22200.0],["2014-12-10",21.425,21.425,20.9773,20.9773,20700.0],["2014-12-11",21.0445,21.4083,21.0221,21.0445,17800.0],["2014-12-12",20.8653,21.05,20.6247,20.8374,21800.0],["2014-12-15",20.9661,21.1284,20.5351,20.6415,47100.0],["2014-12-16",20.5239,21.19,20.4008,20.9773,31200.0],["2014-12-17",20.9661,21.4698,20.4456,21.4586,34100.0],["2014-12-18",21.6041,21.6041,21.2683,21.481,29900.0],["2014-12-19",21.3859,21.7665,21.1116,21.7049,50800.0],["2014-12-22",21.6881,22.0855,21.6321,22.0463,22500.0],["2014-12-23",22.1415,22.6004,21.7161,22.0967,31500.0],["2014-12-24",22.1638,22.4549,21.8392,22.1303,11300.0],["2014-12-26",22.2814,22.662,22.1862,22.5164,9300.0],["2014-12-29",22.6452,23.0034,22.4717,22.7627,16400.0],["2014-12-30",22.6724,23.0955,22.6386,22.7853,12000.0],["2014-12-31",22.9207,23.0617,22.6104,22.6668,26900.0],["2015-01-02",22.8417,22.8417,22.0519,22.3453,15100.0],["2015-01-05",22.2268,22.2494,21.516,21.736,22300.0],["2015-01-06",21.798,21.8601,20.9688,21.0365,27800.0],["2015-01-07",21.2113,21.296,20.997,21.2113,13300.0],["2015-01-08",21.3524,21.8883,21.279,21.4426,16800.0],["2015-01-09",21.7191,21.7191,20.9519,21.0872,21800.0],["2015-01-12",21.0478,21.2226,20.8842,21.1888,16700.0],["2015-01-13",21.4144,21.9786,21.076,21.5555,26300.0],["2015-01-14",21.4201,21.6006,21.2847,21.3862,20400.0],["2015-01-15",21.3862,21.798,20.9067,20.9913,20200.0],["2015-01-16",20.9124,21.7416,20.8785,21.6909,19200.0],["2015-01-20",21.7642,21.7811,21.3298,21.4483,13100.0],["2015-01-21",21.3355,21.5837,21.0308,21.1267,17800.0],["2015-01-22",21.3862,22.0858,21.2678,22.0237,31200.0],["2015-01-23",22.097,22.1309,21.6683,21.7755,16100.0],["2015-01-26",21.7078,21.8375,21.358,21.7586,23400.0],["2015-01-27",21.4652,22.3058,21.2452,21.7698,23000.0],["2015-01-28",22.0011,22.0011,21.0421,21.0421,43900.0],["2015-01-29",21.2396,21.5837,20.918,21.3806,51000.0],["2015-01-30",21.1719,21.2621,20.6077,20.6585,32800.0],["2015-02-02",20.76,21.2678,20.4441,21.1831,29900.0],["2015-02-03",21.1944,21.5329,20.777,21.3749,26300.0],["2015-02-04",21.3693,21.3693,21.0872,21.1211,48900.0],["2015-02-05",21.2113,21.6175,21.076,21.5611,25900.0],["2015-02-06",21.6796,21.6909,21.437,21.6627,41500.0],["2015-02-09",21.4878,21.657,21.0026,21.0647,25600.0],["2015-02-10",21.0421,21.4088,20.9406,21.2565,35800.0],["2015-02-11",21.217,21.4821,21.1549,21.3016,26900.0],["2015-02-12",21.4934,21.7586,21.3749,21.7416,16300.0],["2015-02-13",21.7473,21.9616,21.7473,21.8432,24000.0],["2015-02-17",21.8206,21.9899,21.7755,21.9391,20500.0],["2015-02-18",21.9165,22.0632,21.516,21.6062,27000.0],["2015-02-19",21.6345,21.8319,21.4539,21.5442,29400.0],["2015-02-20",21.5837,21.5837,21.296,21.3467,25800.0],["2015-02-23",21.296,21.3016,21.0477,21.1831,27400.0],["2015-02-24",21.2678,21.3693,21.0872,21.3073,22700.0],["2015-02-25",21.2283,21.3749,21.1549,21.2734,18400.0],["2015-02-26",21.2339,21.437,21.2113,21.3524,17300.0],["2015-02-27",21.279,21.5329,21.1267,21.1831,18700.0],["2015-03-02",21.2452,21.5273,21.1493,21.4032,41000.0],["2015-03-03",21.3693,21.3806,21.2113,21.217,19800.0],["2015-03-04",21.1662,21.3073,20.7995,20.856,16400.0],["2015-03-05",20.9462,20.9518,20.5795,20.8108,40600.0],["2015-03-06",20.6247,21.0365,20.6247,20.9744,28400.0],["2015-03-09",21.076,21.1944,21.0421,21.1493,14100.0],["2015-03-10",20.8898,21.0026,20.6134,20.6585,21400.0],["2015-03-11",20.6303,20.8334,20.5908,20.7431,26700.0],["2015-03-12",20.9124,21.5555,20.7995,21.5216,23800.0],["2015-03-13",21.578,21.7924,21.1324,21.6852,16700.0],["2015-03-16",21.8319,21.9504,21.6119,21.7473,20400.0],["2015-03-17",21.7078,21.7698,21.3806,21.4708,44800.0],["2015-03-18",21.3355,21.8263,21.3185,21.4539,32100.0],["2015-03-19",21.3129,21.5555,21.1493,21.4765,20500.0],["2015-03-20",21.595,21.8093,21.595,21.7529,64200.0],["2015-03-23",21.798,21.8883,21.5893,21.798,24700.0],["2015-03-24",21.7755,21.7755,21.6006,21.6627,14800.0],["2015-03-25",21.7698,21.8827,21.1606,21.2113,49300.0],["2015-03-26",21.1549,21.5668,21.0139,21.4652,26200.0],["2015-03-27",21.4596,21.657,21.2226,21.4201,47000.0],["2015-03-30",21.4827,21.8925,21.4144,21.8015,44100.0],["2015-03-31",21.7844,21.7844,21.5169,21.7389,22400.0],["2015-04-01",21.6136,21.9779,21.5112,21.9552,18700.0],["2015-04-02",21.9722,22.0918,21.3176,21.9608,18700.0],["2015-04-06",21.6762,21.8128,21.3745,21.6022,18500.0],["2015-04-07",21.5168,21.5624,21.3461,21.4372,40300.0],["2015-04-08",21.403,21.6535,21.3575,21.6535,60000.0],["2015-04-09",21.4998,21.5282,21.0956,21.4542,28800.0],["2015-04-10",21.5795,21.5795,21.3119,21.4884,18500.0],["2015-04-13",21.5681,21.6478,21.403,21.6136,14900.0],["2015-04-14",21.6022,21.7388,21.3176,21.6079,28700.0],["2015-04-15",21.7958,21.7958,21.4884,21.7616,44400.0],["2015-04-16",21.7388,21.8811,21.6478,21.7787,27400.0],["2015-04-17",21.5965,21.8356,21.3176,21.329,36200.0],["2015-04-20",21.4428,21.6933,21.4428,21.5965,21200.0],["2015-04-21",21.6022,21.7047,21.5339,21.5624,14700.0],["2015-04-22",21.4485,21.6876,21.3518,21.5624,43800.0],["2015-04-23",21.4201,21.4998,21.2778,21.3973,29100.0],["2015-04-24",21.4599,21.5225,21.2607,21.477,59600.0],["2015-04-27",21.5681,21.699,21.1241,21.3632,29400.0],["2015-04-28",21.3745,21.6364,21.3176,21.5225,31700.0],["2015-04-29",21.4884,21.6022,21.3461,21.3688,23800.0],["2015-04-30",21.2436,21.2721,20.8793,21.0728,56000.0],["2015-05-01",21.1981,21.2607,20.6402,20.7598,58000.0],["2015-05-04",20.7769,20.9989,20.7199,20.7825,24200.0],["2015-05-05",20.7598,20.8281,20.293,20.4239,46100.0],["2015-05-06",20.4695,20.811,20.367,20.7199,44200.0],["2015-05-07",20.7028,20.8964,20.5947,20.7996,24400.0],["2015-05-08",20.9989,20.9989,20.7655,20.8964,20600.0],["2015-05-11",20.9078,21.181,20.8964,21.0672,44500.0],["2015-05-12",21.0102,21.181,20.9476,21.1696,45000.0],["2015-05-13",21.1355,21.3176,21.0558,21.1013,19300.0],["2015-05-14",21.2038,21.4258,21.1981,21.3176,16000.0],["2015-05-15",21.2892,21.2892,21.0615,21.1184,28600.0],["2015-05-18",21.1298,21.6079,21.107,21.4485,24100.0],["2015-05-19",21.4372,21.5852,21.2892,21.3518,22000.0],["2015-05-20",21.4542,21.4542,21.1867,21.3119,20800.0],["2015-05-21",21.3176,21.4827,21.3176,21.4315,14000.0],["2015-05-22",21.4599,21.5339,21.2436,21.329,32800.0],["2015-05-26",21.2664,21.329,20.9818,21.1696,35800.0],["2015-05-27",21.1696,21.4941,21.1241,21.4656,22200.0],["2015-05-28",21.4599,21.6193,21.3632,21.5225,25500.0],["2015-05-29",21.5624,21.5965,21.3745,21.3916,37000.0],["2015-06-01",21.5396,21.5738,21.3233,21.477,34600.0],["2015-06-02",21.3119,21.8413,21.3119,21.6364,18400.0],["2015-06-03",21.6535,21.8015,21.5282,21.7502,43600.0],["2015-06-04",21.6307,21.6819,21.3632,21.551,34300.0],["2015-06-05",21.5112,21.7673,21.5112,21.7275,35300.0],["2015-06-08",21.6421,21.7445,21.5681,21.6136,24600.0],["2015-06-09",21.5282,21.7901,21.4542,21.6705,25100.0],["2015-06-10",21.8299,22.1032,21.6136,21.8242,32600.0],["2015-06-11",21.9552,22.1316,21.7559,22.1088,27900.0],["2015-06-12",22.0064,22.0804,21.921,21.9779,19300.0],["2015-06-15",21.9153,22.0576,21.773,21.8584,47400.0],["2015-06-16",21.773,22.0633,21.773,22.0121,22300.0],["2015-06-17",22.0975,22.0975,21.8868,21.8868,25200.0],["2015-06-18",21.8982,22.1658,21.8015,22.1259,38400.0],["2015-06-19",22.1999,22.4959,22.1316,22.4618,101000.0],["2015-06-22",22.587,22.957,22.587,22.9228,51900.0],["2015-06-23",22.9399,23.2758,22.9228,23.1448,29800.0],["2015-06-24",23.0538,23.1961,22.7578,23.0538,36800.0],["2015-06-25",23.1448,23.2815,22.883,23.1107,27900.0],["2015-06-26",23.2359,23.3725,23.0082,23.253,97600.0],["2015-06-29",23.121,23.2817,22.6618,22.6732,39400.0],["2015-06-30",22.9488,22.9545,22.4781,22.6618,30700.0],["2015-07-01",22.7938,22.9947,22.5183,22.8282,38700.0],["2015-07-02",22.8627,22.8627,22.369,22.4494,56100.0],["2015-07-06",22.2887,22.6962,22.2887,22.5986,54400.0],["2015-07-07",22.6044,22.8856,22.105,22.7134,71300.0],["2015-07-08",22.6101,22.656,22.4551,22.5929,40200.0],["2015-07-09",22.811,22.9775,22.5699,22.702,31900.0],["2015-07-10",22.9488,23.2358,22.8856,23.098,31400.0],["2015-07-13",23.2645,23.4195,23.0808,23.1267,18300.0],["2015-07-14",23.1784,23.4194,23.0234,23.23,27900.0],["2015-07-15",23.1669,23.5572,23.0693,23.3047,30300.0],["2015-07-16",23.4424,23.6261,23.1669,23.253,139400.0],["2015-07-17",23.2989,23.2989,22.966,23.1324,26600.0],["2015-07-20",23.0234,23.1325,22.7192,22.9316,53400.0],["2015-07-21",24.2518,24.2518,23.0234,23.7926,126900.0],["2015-07-22",23.7868,24.246,23.7639,24.1025,71800.0],["2015-07-23",24.2001,24.2001,23.3621,23.4539,43400.0],["2015-07-24",23.3735,23.3735,22.943,23.0865,87200.0],["2015-07-27",22.9258,23.1095,22.7708,22.9717,40200.0],["2015-07-28",23.0463,23.1439,22.3862,22.6618,50000.0],["2015-07-29",22.6732,22.8569,22.3977,22.6044,52400.0],["2015-07-30",22.4436,22.8684,22.3862,22.7651,33600.0],["2015-07-31",22.8742,23.0177,22.6675,22.8282,26700.0],["2015-08-03",22.9028,22.9602,22.501,22.8971,36100.0],["2015-08-04",22.9717,23.2013,22.7594,22.8512,23600.0],["2015-08-05",22.8742,23.1152,22.7134,23.0177,23300.0],["2015-08-06",23.1152,23.1956,22.7249,22.7708,16700.0],["2015-08-07",22.6101,23.0176,22.5125,22.6331,13400.0],["2015-08-10",22.8282,22.9316,22.5814,22.7995,35400.0],["2015-08-11",22.6388,23.3276,22.4781,22.7192,47000.0],["2015-08-12",22.5297,22.5757,22.2313,22.4149,25800.0],["2015-08-13",22.369,22.6216,22.26,22.4264,27200.0],["2015-08-14",22.4723,22.943,22.4035,22.9258,14800.0],["2015-08-17",22.8053,23.0521,22.7364,22.9488,26400.0],["2015-08-18",22.9316,23.0004,22.6732,22.8627,16900.0],["2015-08-19",22.9028,22.9028,22.4896,22.6331,16500.0],["2015-08-20",22.4149,22.5871,22.0074,22.0131,53300.0],["2015-08-21",21.7434,22.3862,21.7319,22.105,45000.0],["2015-08-24",21.2554,22.2313,21.1464,21.8122,76800.0],["2015-08-25",22.4379,22.4379,21.8065,21.9213,53000.0],["2015-08-26",22.3748,22.3748,21.8983,22.214,69700.0],["2015-08-27",22.3346,22.3346,21.7376,22.2198,51500.0],["2015-08-28",22.1165,22.1279,21.8696,22.082,26300.0],["2015-08-31",21.9615,22.2198,21.8754,22.1624,35700.0],["2015-09-01",21.8811,22.2026,21.376,21.5252,57100.0],["2015-09-02",21.7089,21.95,21.6113,21.9156,23100.0],["2015-09-03",22.0131,22.0131,21.6802,21.7606,21800.0],["2015-09-04",21.4851,21.8582,21.4678,21.7032,34700.0],["2015-09-08",21.9156,22.1394,21.8811,21.9902,30800.0],["2015-09-09",22.0763,22.1739,21.818,21.9041,28300.0],["2015-09-10",21.8582,22.0992,21.8582,21.9557,11100.0],["2015-09-11",21.8122,21.9557,21.7089,21.9328,21600.0],["2015-09-14",21.927,22.2198,21.5367,21.9098,47000.0],["2015-09-15",21.9041,22.3977,21.9041,22.2829,36800.0],["2015-09-16",22.3346,22.4666,22.0189,22.4149,22600.0],["2015-09-17",22.3748,22.8455,22.3346,22.4379,45800.0],["2015-09-18",22.1681,22.2083,21.9156,22.1509,43200.0],["2015-09-21",22.3059,22.4551,22.0992,22.3518,15400.0],["2015-09-22",22.1452,22.2887,21.9443,22.0648,31500.0],["2015-09-23",22.1509,22.2313,21.7606,22.2026,22700.0],["2015-09-24",22.0476,22.3403,21.8122,22.237,28900.0],["2015-09-25",22.237,22.3575,21.9615,21.9959,39600.0],["2015-09-28",21.8754,22.1107,21.7778,21.9902,35700.0],["2015-09-29",22.0655,22.1987,21.9902,22.1292,17900.0],["2015-09-30",22.245,22.3203,22.0307,22.2682,34200.0],["2015-10-01",22.3666,22.4709,21.8164,22.2798,37400.0],["2015-10-02",22.0713,22.0713,21.2894,21.9786,68800.0],["2015-10-05",21.9902,22.4593,21.9786,22.413,21800.0],["2015-10-06",22.3087,22.5693,22.2971,22.3203,28800.0],["2015-10-07",22.3956,22.6562,22.3956,22.6562,19400.0],["2015-10-08",22.5346,22.9052,22.5346,22.7547,22900.0],["2015-10-09",22.8068,22.8647,22.494,22.523,17100.0],["2015-10-12",22.4477,23.0211,22.4419,22.9805,24100.0],["2015-10-13",22.8763,23.2469,22.8647,22.9052,36400.0],["2015-10-14",22.9689,23.2469,22.7025,22.7373,56700.0],["2015-10-15",22.801,23.2238,22.7604,23.1948,41000.0],["2015-10-16",23.2701,23.4612,23.0442,23.4207,23900.0],["2015-10-19",23.3975,23.6755,23.328,23.3628,19300.0],["2015-10-20",22.6678,23.1658,22.0249,22.9284,114200.0],["2015-10-21",22.911,23.0268,22.4998,22.5404,55600.0],["2015-10-22",22.6736,23.4091,22.6736,22.9458,47000.0],["2015-10-23",23.0326,23.189,22.7489,23.1311,44900.0],["2015-10-26",23.1601,23.1658,22.911,22.9284,40500.0],["2015-10-27",22.9052,22.9747,22.3493,22.4477,35200.0],["2015-10-28",22.5404,23.5133,22.5404,23.4786,66100.0],["2015-10-29",23.3859,23.5539,23.1948,23.3685,19900.0],["2015-10-30",23.4149,23.4149,22.413,22.4709,29700.0],["2015-11-02",22.494,22.9458,22.4072,22.7894,32000.0],["2015-11-03",22.7952,23.1543,22.6967,23.0674,27300.0],["2015-11-04",23.1253,23.2064,22.7952,22.8705,23200.0],["2015-11-05",22.8936,23.2817,22.7952,23.2122,29800.0],["2015-11-06",23.2759,23.745,23.2527,23.745,29300.0],["2015-11-09",23.5655,23.6871,23.3975,23.4612,30200.0],["2015-11-10",23.4496,23.8029,23.4149,23.7218,39900.0],["2015-11-11",23.745,23.8087,23.4554,23.5075,31500.0],["2015-11-12",23.3512,23.4091,23.0732,23.1427,13000.0],["2015-11-13",23.0384,23.0964,22.7373,22.8184,24900.0],["2015-11-16",22.8184,23.2353,22.6446,23.2006,32500.0],["2015-11-17",23.189,23.6581,23.1485,23.3917,42500.0],["2015-11-18",23.4091,23.745,23.1948,23.6987,39500.0],["2015-11-19",23.577,23.7334,23.3106,23.3917,23500.0],["2015-11-20",23.5365,23.7971,23.5133,23.6697,26100.0],["2015-11-23",23.6408,23.745,23.5075,23.5944,24900.0],["2015-11-24",23.4786,23.7971,23.3859,23.7392,16100.0],["2015-11-25",23.5944,23.8492,23.5944,23.7682,18600.0],["2015-11-27",23.8145,23.8898,23.745,23.7624,11300.0],["2015-11-30",23.7797,23.9477,23.606,23.6639,49800.0],["2015-12-01",23.6581,23.9477,23.635,23.8666,35600.0],["2015-12-02",23.855,23.9419,23.438,23.4554,28800.0],["2015-12-03",23.4728,23.4728,22.8589,22.9168,40800.0],["2015-12-04",22.9052,23.2469,22.9052,23.0211,42100.0],["2015-12-07",22.9631,23.0674,22.4188,22.6736,28400.0],["2015-12-08",22.4767,22.7489,22.3029,22.355,31400.0],["2015-12-09",22.3319,22.4883,21.996,22.2276,29600.0],["2015-12-10",22.1639,22.2682,21.7817,22.0423,31000.0],["2015-12-11",21.6659,22.0076,21.6543,21.7991,42900.0],["2015-12-14",21.7875,22.3666,21.7875,22.1523,49100.0],["2015-12-15",22.2913,22.7662,22.2218,22.5925,13300.0],["2015-12-16",22.7952,22.9458,22.1987,22.7836,28700.0],["2015-12-17",22.9921,22.9921,22.2855,22.3377,22600.0],["2015-12-18",22.2334,22.4882,21.7643,21.828,58900.0],["2015-12-21",21.8686,22.0307,21.4921,21.8628,35900.0],["2015-12-22",22.0539,22.1697,21.4921,22.135,36200.0],["2015-12-23",22.3492,22.3492,21.9902,22.1755,14500.0],["2015-12-24",22.1234,22.3666,21.9786,22.1755,9900.0],["2015-12-28",22.0249,22.2566,21.8164,22.245,15700.0],["2015-12-29",22.2334,22.8357,22.2045,22.8126,32900.0],["2015-12-30",23.4552,23.7181,23.0988,23.6304,69900.0],["2015-12-31",23.4902,23.6188,23.0287,23.0871,49300.0],["2016-01-04",22.6081,22.6081,21.9713,22.0648,54100.0],["2016-01-05",22.205,22.6724,22.0823,22.281,53300.0],["2016-01-06",21.9246,22.5964,21.9246,22.538,37100.0],["2016-01-07",22.1583,22.4621,21.9655,22.0414,32800.0],["2016-01-08",22.1291,22.3861,21.5858,21.6091,26600.0],["2016-01-11",21.6442,22.0122,21.6091,21.8428,24300.0],["2016-01-12",22.0648,22.0648,21.3579,21.6851,33600.0],["2016-01-13",21.726,21.7318,21.1535,21.2937,45900.0],["2016-01-14",21.4631,21.7143,21.1885,21.2061,54300.0],["2016-01-15",20.727,21.1009,20.359,20.914,80300.0],["2016-01-19",21.1885,21.4164,20.5985,20.8146,41900.0],["2016-01-20",20.5751,21.3054,20.5401,21.0951,38500.0],["2016-01-21",21.1009,21.1301,20.6277,20.7329,38300.0],["2016-01-22",20.9373,21.1593,20.5342,20.9081,42100.0],["2016-01-25",20.8555,21.1067,20.3064,20.4817,74000.0],["2016-01-26",20.6569,21.5332,20.394,21.3638,75500.0],["2016-01-27",22.0473,22.7308,21.5799,21.9246,67600.0],["2016-01-28",22.2109,22.5146,22.1174,22.4328,30900.0],["2016-01-29",22.4913,23.1689,22.4679,23.0521,48200.0],["2016-02-01",23.0229,23.0579,22.6256,22.8768,31800.0],["2016-02-02",22.7308,22.7308,22.2284,22.3218,25400.0],["2016-02-03",22.427,22.427,21.6792,21.7669,51100.0],["2016-02-04",21.7026,21.9889,21.4339,21.5215,35900.0],["2016-02-05",21.5274,21.615,21.0892,21.0892,52700.0],["2016-02-08",21.0016,21.5157,20.9023,21.2762,63300.0],["2016-02-09",21.1359,21.7084,21.1359,21.5098,19200.0],["2016-02-10",21.8194,22.0707,21.3112,21.428,36500.0],["2016-02-11",21.1184,21.5916,20.9665,21.4222,21200.0],["2016-02-12",21.761,22.0531,21.539,21.7143,28600.0],["2016-02-16",21.9713,22.2751,21.7201,22.0473,27400.0],["2016-02-17",22.3102,22.3102,21.65,21.6734,29500.0],["2016-02-18",21.8954,22.0122,21.4806,21.5858,21700.0],["2016-02-19",21.5916,22.1057,21.5916,21.8545,42300.0],["2016-02-22",22.0064,22.0239,21.5566,21.5858,25900.0],["2016-02-23",21.7026,21.8779,21.4865,21.6792,37300.0],["2016-02-24",21.4456,21.8428,21.3813,21.7727,22600.0],["2016-02-25",21.9363,22.0006,21.6792,21.9421,14900.0],["2016-02-26",22.0999,22.1524,21.7844,21.8136,25800.0],["2016-02-29",21.9421,22.1349,21.65,21.6734,60200.0],["2016-03-01",21.7318,22.4854,21.7318,22.3102,27300.0],["2016-03-02",22.2576,22.4913,22.1115,22.4504,21700.0],["2016-03-03",22.4854,22.7249,22.3803,22.6373,28800.0],["2016-03-04",22.76,22.8476,22.3394,22.4621,26600.0],["2016-03-07",22.4796,22.7658,22.4328,22.6899,30100.0],["2016-03-08",22.76,22.76,22.3277,22.3277,36800.0],["2016-03-09",22.6139,22.6665,22.1583,22.2517,35000.0],["2016-03-10",22.3452,22.3978,21.8895,21.9188,49100.0],["2016-03-11",21.9947,22.3861,21.9655,22.1933,53800.0],["2016-03-14",22.1174,22.17,21.837,21.8779,39500.0],["2016-03-15",21.8662,22.0181,21.7377,21.7435,34400.0],["2016-03-16",21.7377,21.9421,21.2995,21.3813,38600.0],["2016-03-17",21.4047,22.4796,21.3404,22.3569,116300.0],["2016-03-18",22.4679,22.7542,21.948,22.4504,79200.0],["2016-03-21",22.4562,22.5906,22.1057,22.2868,30900.0],["2016-03-22",22.3335,22.3335,21.9772,22.0181,23500.0],["2016-03-23",22.0823,22.0823,21.7377,21.7377,37300.0],["2016-03-24",21.7026,21.7493,21.5274,21.726,44200.0],["2016-03-28",21.8078,22.1115,21.7493,21.8896,30300.0],["2016-03-29",21.9246,22.2985,21.761,22.2693,33800.0],["2016-03-30",22.4226,22.5111,22.1808,22.1926,29300.0],["2016-03-31",22.2339,22.3047,21.9685,22.0098,39400.0],["2016-04-01",21.7975,21.998,21.7444,21.9803,21100.0],["2016-04-04",21.88,21.9744,21.7503,21.768,21200.0],["2016-04-05",21.6559,21.768,21.3493,21.3728,38600.0],["2016-04-06",21.308,21.5498,21.2077,21.4731,38000.0],["2016-04-07",21.4613,21.6559,20.848,21.0544,52500.0],["2016-04-08",21.2077,21.3493,20.9777,21.131,36600.0],["2016-04-11",21.1428,21.5851,21.0072,21.0249,47100.0],["2016-04-12",21.1251,21.3139,20.9777,21.2077,50400.0],["2016-04-13",21.2549,21.9744,21.2549,21.7562,77500.0],["2016-04-14",21.7562,22.0511,21.709,21.8211,51000.0],["2016-04-15",21.6736,22.057,21.6618,21.7267,39600.0],["2016-04-18",21.7031,21.9213,21.6677,21.8682,39800.0],["2016-04-19",21.8211,21.998,21.7621,21.8505,31600.0],["2016-04-20",21.9036,22.4108,21.9036,22.3341,26900.0],["2016-04-21",22.3459,22.4049,22.0039,22.0216,30100.0],["2016-04-22",22.0806,22.34,21.9744,22.287,31100.0],["2016-04-25",22.1808,22.1808,21.88,21.939,43100.0],["2016-04-26",21.9685,22.2044,21.8329,21.9744,53200.0],["2016-04-27",22.0923,22.2044,21.88,22.0334,39900.0],["2016-04-28",21.9272,21.9862,21.6087,21.6323,91200.0],["2016-04-29",21.6441,21.7031,21.479,21.6028,41900.0],["2016-05-02",21.6146,21.9036,21.5321,21.7621,38200.0],["2016-05-03",21.6441,22.1454,21.3139,21.4141,22500.0],["2016-05-04",21.3139,21.42,21.0249,21.2844,69300.0],["2016-05-05",21.3905,21.4908,21.2313,21.2431,23500.0],["2016-05-06",21.1369,21.3257,20.9895,21.1723,34700.0],["2016-05-09",21.1782,21.3316,21.0249,21.0426,78000.0],["2016-05-10",21.1133,21.4141,21.0013,21.2903,54800.0],["2016-05-11",21.2136,21.4731,21.078,21.131,25900.0],["2016-05-12",21.2254,21.2313,20.8774,20.9423,51300.0],["2016-05-13",20.9305,20.9659,20.6121,20.6415,32800.0],["2016-05-16",20.6533,21.1133,20.5236,21.0426,62900.0],["2016-05-17",20.9423,20.9895,20.3997,20.5649,97800.0],["2016-05-18",20.5531,21.4554,20.5531,21.4318,231700.0],["2016-05-19",21.3434,21.7031,21.131,21.6146,69100.0],["2016-05-20",21.6264,22.1631,21.6264,21.9685,68400.0],["2016-05-23",22.0393,22.0982,21.7208,21.9803,91400.0],["2016-05-24",22.1631,22.6526,21.8918,22.5877,81300.0],["2016-05-25",22.688,22.7529,22.4403,22.5877,53900.0],["2016-05-26",22.6349,22.6349,22.0982,22.4639,23000.0],["2016-05-27",22.4462,22.7647,22.4049,22.7411,38000.0],["2016-05-31",22.8649,22.8708,22.5877,22.5995,78400.0],["2016-06-01",22.4167,23.2778,22.0629,23.0242,80700.0],["2016-06-02",23.0006,23.0006,22.688,22.9829,36600.0],["2016-06-03",22.918,23.0124,22.4698,22.9711,72400.0],["2016-06-06",22.9534,23.2542,22.9121,23.0242,33700.0],["2016-06-07",22.9829,23.0183,22.6467,22.6644,22900.0],["2016-06-08",22.6467,23.0713,22.5995,22.9475,35900.0],["2016-06-09",22.8413,22.8885,22.6467,22.8001,30200.0],["2016-06-10",22.6762,22.8885,22.5111,22.8236,30800.0],["2016-06-13",22.688,23.1834,22.688,22.9652,78000.0],["2016-06-14",22.9829,23.1952,22.7057,22.806,47200.0],["2016-06-15",22.8472,22.9888,22.6231,22.6526,31500.0],["2016-06-16",22.4934,22.8059,22.34,22.629,33900.0],["2016-06-17",22.6998,23.0183,22.2752,22.5229,109800.0],["2016-06-20",22.7234,22.9947,22.6762,22.7175,49000.0],["2016-06-21",22.7116,22.9652,22.4993,22.8413,28600.0],["2016-06-22",22.8826,22.9947,22.6939,22.8295,31300.0],["2016-06-23",23.0183,23.3544,23.0183,23.3485,37100.0],["2016-06-24",22.4521,22.8354,21.9803,22.0747,126100.0],["2016-06-27",21.8859,21.8859,21.4082,21.5439,58900.0],["2016-06-28",21.8152,21.9685,21.5616,21.7621,39700.0],["2016-06-29",21.8574,22.2385,21.7621,22.036,41200.0],["2016-06-30",22.1432,22.6137,21.9646,22.584,27100.0],["2016-07-01",22.4649,22.5721,22.2385,22.2683,24100.0],["2016-07-05",22.2624,22.2802,22.036,22.1075,24400.0],["2016-07-06",21.9884,22.3815,21.9705,22.2802,26600.0],["2016-07-07",22.2564,22.5482,22.0718,22.3815,45900.0],["2016-07-08",22.6078,22.8698,22.304,22.6971,29600.0],["2016-07-11",22.8341,23.1557,22.7269,22.9056,44800.0],["2016-07-12",22.9354,23.4535,22.9354,23.3225,38100.0],["2016-07-13",23.3999,23.525,23.2093,23.4892,25900.0],["2016-07-14",23.6679,23.7632,23.2927,23.6024,55300.0],["2016-07-15",23.7096,23.7096,23.3403,23.5131,31900.0],["2016-07-18",23.5309,23.7096,23.2986,23.3522,26200.0],["2016-07-19",23.3701,23.5845,23.3344,23.5071,26200.0],["2016-07-20",23.656,23.656,23.3999,23.4952,26300.0],["2016-07-21",23.5726,23.5905,23.251,23.2629,19900.0],["2016-07-22",23.382,23.7215,23.257,23.4297,32200.0],["2016-07-25",23.5607,23.5607,23.3523,23.4059,15300.0],["2016-07-26",23.2272,23.3046,21.6906,22.5185,104900.0],["2016-07-27",22.5721,23.1081,22.5244,23.0009,45100.0],["2016-07-28",22.9949,22.9949,22.6733,22.8401,24100.0],["2016-07-29",22.846,23.0009,22.6018,22.6078,30500.0],["2016-08-01",22.6435,23.1914,22.5423,22.983,37700.0],["2016-08-02",22.9353,22.9353,22.5601,22.6137,26000.0],["2016-08-03",22.7448,22.7567,22.5363,22.7209,26000.0],["2016-08-04",22.6852,22.9294,22.6673,22.8043,15400.0],["2016-08-05",23.0068,23.5905,23.0068,23.3701,40200.0],["2016-08-08",23.4595,23.7334,23.251,23.4773,15900.0],["2016-08-09",23.4118,23.6262,23.1319,23.4356,26600.0],["2016-08-10",23.5428,23.5428,23.1438,23.2391,24700.0],["2016-08-11",23.3701,23.6024,23.2808,23.4118,20700.0],["2016-08-12",23.4058,23.5369,23.1676,23.3582,24500.0],["2016-08-15",23.5011,23.7691,23.2986,23.65,37100.0],["2016-08-16",23.7394,23.8168,23.5786,23.7394,25200.0],["2016-08-17",23.8168,23.8168,23.5905,23.6381,39300.0],["2016-08-18",23.7513,24.1444,23.5667,23.9895,54900.0],["2016-08-19",23.9538,24.0908,23.9002,23.9657,47800.0],["2016-08-22",24.055,24.055,23.7632,23.9121,30100.0],["2016-08-23",24.0431,24.4124,23.918,24.2337,43200.0],["2016-08-24",24.3826,24.591,24.2277,24.591,34300.0],["2016-08-25",24.5136,24.7221,24.5136,24.6982,35800.0],["2016-08-26",24.6625,24.9246,24.5493,24.734,42500.0],["2016-08-29",24.7697,24.9543,24.7042,24.7518,31700.0],["2016-08-30",24.8471,25.2759,24.7697,25.0496,36000.0],["2016-08-31",25.1628,25.2759,24.859,25.1032,42600.0],["2016-09-01",25.2343,25.264,24.6863,25.1449,34400.0],["2016-09-02",25.1628,25.2819,25.0973,25.1985,30000.0],["2016-09-06",25.1926,25.2045,24.8471,24.996,40700.0],["2016-09-07",25.0437,25.2164,25.0079,25.2164,25700.0],["2016-09-08",25.2045,25.4606,25.0556,25.401,33300.0],["2016-09-09",25.3295,25.4308,25.1866,25.1985,40300.0],["2016-09-12",25.1866,25.532,25.1151,25.5261,45100.0],["2016-09-13",25.4129,25.4129,24.9543,25.0556,48500.0],["2016-09-14",25.1151,25.2045,24.7995,24.8531,19400.0],["2016-09-15",24.7995,25.2581,24.7995,25.2045,31400.0],["2016-09-16",25.3057,25.6392,25.1568,25.3057,69900.0],["2016-09-19",25.4725,26.1157,25.2402,25.2998,83800.0],["2016-09-20",25.0854,25.3653,24.728,24.7399,145800.0],["2016-09-21",24.7459,24.8948,24.3945,24.5315,73900.0],["2016-09-22",24.7399,25.1449,24.6446,25.0973,52500.0],["2016-09-23",25.0079,25.127,24.7757,24.7995,43300.0],["2016-09-26",24.7816,24.7816,24.3171,24.3707,53000.0],["2016-09-27",24.4183,24.6327,24.192,24.5851,48300.0],["2016-09-28",24.728,24.7637,24.2694,24.6208,89500.0],["2016-09-29",24.6689,24.711,23.9838,23.9958,53900.0],["2016-09-30",24.122,24.5367,24.104,24.1701,69700.0],["2016-10-03",23.8456,23.9538,23.3889,23.5932,112300.0],["2016-10-04",23.5932,23.9117,23.5091,23.6954,73800.0],["2016-10-05",23.7374,24.1701,23.7374,23.9477,55000.0],["2016-10-06",24.0379,24.2482,23.8816,24.2122,48500.0],["2016-10-07",24.11,24.2182,24.0379,24.1881,46400.0],["2016-10-10",24.3083,24.5667,24.1581,24.3203,22500.0],["2016-10-11",24.3684,24.4525,24.1581,24.2963,31300.0],["2016-10-12",24.2302,24.5547,24.1821,24.4766,32300.0],["2016-10-13",24.3143,24.3143,23.7975,24.0319,42000.0],["2016-10-14",24.2422,24.5607,24.1761,24.2783,32100.0],["2016-10-17",24.2182,24.4586,24.1821,24.1881,27400.0],["2016-10-18",24.4586,24.5787,24.128,24.1881,22900.0],["2016-10-19",24.3083,24.759,24.3083,24.6388,31000.0],["2016-10-20",24.5487,24.8792,24.4886,24.8191,34000.0],["2016-10-21",24.5787,24.8071,24.5186,24.729,29600.0],["2016-10-24",24.759,25.4501,24.759,25.4201,37100.0],["2016-10-25",26.1713,28.4549,26.1713,27.3731,128400.0],["2016-10-26",27.1929,27.8539,26.8924,27.6436,76500.0],["2016-10-27",27.8539,27.944,27.4032,27.7037,51200.0],["2016-10-28",27.7037,27.7037,27.2229,27.4332,31200.0],["2016-10-31",27.4633,27.7337,27.3431,27.5835,39100.0],["2016-11-01",27.6436,27.6436,27.0126,27.253,34100.0],["2016-11-02",27.253,27.253,26.5018,26.7121,35700.0],["2016-11-03",26.7121,26.9224,26.6821,26.8924,24100.0],["2016-11-04",26.8924,27.4933,26.622,26.7422,40700.0],["2016-11-07",27.1929,27.4633,26.7722,27.3731,31800.0],["2016-11-08",27.3131,27.4333,27.0426,27.2229,27700.0],["2016-11-09",27.3131,28.9957,27.1027,28.8455,53300.0],["2016-11-10",29.1459,29.6868,28.8515,29.2962,79100.0],["2016-11-11",29.2962,30.3178,28.4549,30.2878,115400.0],["2016-11-14",30.3178,31.2192,29.807,30.5882,68200.0],["2016-11-15",30.1976,31.3995,28.9657,31.3394,74300.0],["2016-11-16",31.2192,31.5497,30.0293,31.2493,61200.0],["2016-11-17",31.6699,32.9019,31.057,31.5197,48100.0],["2016-11-18",31.3394,31.5798,31.0389,31.5497,49200.0],["2016-11-21",31.5798,32.331,30.5582,31.3995,38500.0],["2016-11-22",31.6399,31.6399,31.2493,31.5798,63100.0],["2016-11-23",31.73,31.9704,31.4896,31.8202,44200.0],["2016-11-25",31.73,31.8202,31.5798,31.6399,21700.0],["2016-11-28",31.4896,31.8803,30.8586,30.9187,42900.0],["2016-11-29",31.069,31.2493,30.8286,30.9488,89100.0],["2016-11-30",31.1591,31.2493,30.5882,30.6183,61300.0],["2016-12-01",30.5882,31.2493,30.5882,31.2493,84200.0],["2016-12-02",30.9788,31.5678,30.6183,31.1591,96100.0],["2016-12-05",31.3995,31.9403,31.3995,31.8803,81700.0],["2016-12-06",31.9704,32.7817,31.4356,32.6314,47600.0],["2016-12-07",32.6014,33.1122,32.4812,33.0221,36800.0],["2016-12-08",33.0521,34.1038,32.8117,34.0737,72300.0],["2016-12-09",34.2239,34.7348,33.8333,34.6146,77000.0],["2016-12-12",34.5545,34.7948,33.5328,33.8333,50700.0],["2016-12-13",33.9235,34.4643,33.7131,33.9235,74000.0],["2016-12-14",33.8634,34.254,33.5208,33.623,34100.0],["2016-12-15",33.8333,34.4643,33.5329,34.3141,69900.0],["2016-12-16",34.2841,34.7949,33.7132,33.7732,96800.0],["2016-12-19",33.9235,33.9836,33.2023,33.3526,127300.0],["2016-12-20",33.3526,34.4944,33.3526,34.4042,64400.0],["2016-12-21",34.3742,34.3742,33.9535,34.1639,35200.0],["2016-12-22",34.1939,34.3802,33.6891,33.9836,37300.0],["2016-12-23",34.1038,34.3441,33.9535,34.0437,24600.0],["2016-12-27",34.1038,34.3441,34.0136,34.254,19600.0],["2016-12-28",34.3871,34.629,33.7822,33.8729,59900.0],["2016-12-29",33.9032,34.5988,33.8427,34.0846,25400.0],["2016-12-30",34.1451,34.1451,33.7519,33.9032,20400.0],["2017-01-03",34.1754,34.3871,33.4495,33.7217,71500.0],["2017-01-04",33.6915,34.0846,33.4798,33.8427,66300.0],["2017-01-05",33.7822,34.0544,32.9656,33.1168,45700.0],["2017-01-06",33.1773,33.4193,32.8144,33.0564,32200.0],["2017-01-09",32.8144,32.8144,31.9978,32.2095,53400.0],["2017-01-10",32.149,32.7539,32.149,32.5724,84300.0],["2017-01-11",32.4212,32.5725,32.0281,32.391,80700.0],["2017-01-12",32.3003,32.3003,31.272,31.7256,38600.0],["2017-01-13",31.9676,32.5422,31.4837,32.149,62000.0],["2017-01-17",31.9676,31.9676,31.1207,31.151,49700.0],["2017-01-18",31.3627,31.6349,31.0905,31.5139,45500.0],["2017-01-19",31.5139,31.5139,31.0905,31.3627,27500.0],["2017-01-20",31.5744,32.0583,31.5442,31.6651,35300.0],["2017-01-23",31.6047,32.0583,31.5442,31.9071,32000.0],["2017-01-24",31.9676,32.4212,31.5442,32.3305,32600.0],["2017-01-25",32.6632,32.9959,32.4212,32.7539,41400.0],["2017-01-26",34.1451,35.2641,30.909,34.9617,73800.0],["2017-01-27",35.2339,35.2339,33.9939,34.1754,46400.0],["2017-01-30",33.9637,34.4173,33.0564,33.0564,45000.0],["2017-01-31",32.9354,33.2076,32.391,32.9656,57500.0],["2017-02-01",33.4193,33.7217,32.5301,32.6027,46800.0],["2017-02-02",32.6329,32.6329,31.7256,31.9676,44100.0],["2017-02-03",32.3305,32.7842,32.1793,32.7237,36800.0],["2017-02-06",32.6632,32.6632,31.8769,31.9373,31500.0],["2017-02-07",32.0583,32.4817,31.7861,31.9978,25700.0],["2017-02-08",31.9071,31.9071,31.3325,31.6954,39800.0],["2017-02-09",31.9071,32.27,31.6349,31.9978,24800.0],["2017-02-10",32.3607,32.6329,32.0583,32.6329,31500.0],["2017-02-13",32.6632,33.5402,32.6632,33.2378,57100.0],["2017-02-14",33.1168,33.8427,33.1168,33.5402,93900.0],["2017-02-15",33.7217,33.8729,33.2681,33.4798,33900.0],["2017-02-16",33.4495,33.631,33.1168,33.5705,23100.0],["2017-02-17",33.4193,33.631,33.2378,33.631,29000.0],["2017-02-21",33.7217,33.8124,33.4253,33.6612,19900.0],["2017-02-22",33.6007,34.0846,33.2983,33.7822,52900.0],["2017-02-23",34.1149,34.1451,33.389,33.7822,61900.0],["2017-02-24",33.4798,33.631,33.0564,33.2681,51100.0],["2017-02-27",33.2378,33.2983,33.0261,33.1773,30100.0],["2017-02-28",33.1168,33.1471,32.4212,32.7842,52500.0],["2017-03-01",33.2681,33.4495,32.9838,33.1773,73100.0],["2017-03-02",33.3285,33.3285,32.3305,32.3607,34500.0],["2017-03-03",32.512,32.7842,32.149,32.6329,33400.0],["2017-03-06",32.512,32.9233,32.3305,32.6934,25600.0],["2017-03-07",32.6632,32.9354,32.6027,32.6632,18500.0],["2017-03-08",32.9051,33.2681,32.27,32.27,26900.0],["2017-03-09",32.3003,32.6934,31.9373,31.9978,23500.0],["2017-03-10",32.391,32.391,31.4837,31.9373,36000.0],["2017-03-13",31.9373,32.3305,31.6047,31.9373,24000.0],["2017-03-14",31.8466,32.1188,31.3325,31.8164,23100.0],["2017-03-15",31.9071,32.0583,31.6047,31.7861,32300.0],["2017-03-16",31.9373,32.2095,31.7861,32.149,38400.0],["2017-03-17",32.149,32.5724,31.7256,32.149,123800.0],["2017-03-20",32.1188,32.4515,31.9373,31.9978,24700.0],["2017-03-21",32.3003,32.3003,30.1832,30.2437,55600.0],["2017-03-22",30.3647,30.3647,29.2154,29.8203,38800.0],["2017-03-23",29.8808,30.4554,29.8505,29.9412,46100.0],["2017-03-24",30.0925,30.3949,29.8807,30.1529,39300.0],["2017-03-27",29.5481,30.0017,29.2759,29.911,46700.0],["2017-03-28",29.911,30.4251,29.5783,30.3042,26700.0],["2017-03-29",30.2739,30.3344,29.8505,30.0925,30000.0],["2017-03-30",30.2327,30.8422,29.8974,30.6898,51400.0],["2017-03-31",30.7203,30.7203,29.9888,30.0498,65000.0],["2017-04-03",30.1717,30.385,29.745,30.1108,35200.0],["2017-04-04",29.8974,30.446,29.8974,30.2327,46400.0],["2017-04-05",30.2327,30.6898,29.6536,29.745,63800.0],["2017-04-06",29.745,30.0498,29.4403,30.0193,49700.0],["2017-04-07",29.9584,30.2327,29.6231,29.9279,53300.0],["2017-04-10",30.0803,30.2327,29.4403,29.745,22700.0],["2017-04-11",29.745,30.1412,29.4098,30.1108,18100.0],["2017-04-12",30.0803,30.3119,29.6841,29.7755,29300.0],["2017-04-13",29.6841,29.9218,29.2269,29.2269,29900.0],["2017-04-17",29.2269,29.7755,29.2269,29.745,19500.0],["2017-04-18",29.5927,30.0498,29.2269,30.0193,37300.0],["2017-04-19",30.2936,30.9336,30.2022,30.5984,57200.0],["2017-04-20",30.8727,31.2993,30.5374,31.2689,43500.0],["2017-04-21",31.2384,31.6041,31.086,31.1774,44400.0],["2017-04-24",31.6651,32.7927,31.3481,31.787,71600.0],["2017-04-25",31.8784,31.9089,31.3908,31.4517,55700.0],["2017-04-26",31.4517,32.1527,31.4517,31.665,60900.0],["2017-04-27",31.726,31.726,30.9031,30.9641,37900.0],["2017-04-28",30.9946,31.147,29.9279,29.9889,53500.0],["2017-05-01",30.2327,30.507,29.8365,30.0193,65400.0],["2017-05-02",30.1412,30.446,29.9889,30.3241,40200.0],["2017-05-03",30.3241,30.8422,30.2327,30.6898,33300.0],["2017-05-04",30.9641,31.086,30.7081,30.8117,22200.0],["2017-05-05",30.9641,30.9641,30.3241,30.5374,27700.0],["2017-05-08",30.5374,30.9946,30.3546,30.8422,28200.0],["2017-05-09",30.9336,31.3908,30.5374,30.8422,40800.0],["2017-05-10",30.8117,30.9641,30.5679,30.7203,30400.0],["2017-05-11",30.5679,30.9336,30.0193,30.1412,42300.0],["2017-05-12",30.0803,30.385,29.8669,29.9889,20200.0],["2017-05-15",30.1717,30.635,30.1717,30.3241,18700.0],["2017-05-16",30.3241,30.3546,29.9279,30.2936,22200.0],["2017-05-17",29.7145,29.9888,29.0745,29.2879,53100.0],["2017-05-18",29.3184,29.8365,29.2879,29.5012,39900.0],["2017-05-19",29.5012,29.7755,28.9831,29.166,38400.0],["2017-05-22",29.4098,29.6841,29.0441,29.5927,29200.0],["2017-05-23",29.6231,29.9279,29.2879,29.806,28500.0],["2017-05-24",29.806,29.9888,29.4098,29.7755,27800.0],["2017-05-25",29.8365,29.9888,29.3366,29.6231,27300.0],["2017-05-26",29.5927,30.1108,29.4098,29.6536,30600.0],["2017-05-30",29.5317,29.5622,28.9831,29.1965,28200.0],["2017-05-31",29.3793,29.4708,28.6479,29.1355,41200.0],["2017-06-01",29.2574,29.6536,28.9527,29.5927,36000.0],["2017-06-02",29.4098,30.4765,29.4098,29.8974,39200.0],["2017-06-05",29.8974,30.1108,29.6536,29.6536,29100.0],["2017-06-06",29.4708,29.5927,29.1965,29.4098,28500.0],["2017-06-07",29.4403,29.9279,29.2879,29.745,37300.0],["2017-06-08",29.8669,31.025,29.745,30.5984,34300.0],["2017-06-09",30.8727,31.5127,30.8727,31.3298,61500.0],["2017-06-12",31.2993,32.0917,30.9641,31.1165,48700.0],["2017-06-13",31.2993,31.3603,30.8727,31.1469,34400.0],["2017-06-14",30.9031,31.5127,30.5069,31.4212,60500.0],["2017-06-15",31.025,31.4517,30.8422,31.1469,22100.0],["2017-06-16",30.8117,31.147,30.8117,30.9031,61100.0],["2017-06-19",30.9946,31.1774,30.5069,30.6898,37800.0],["2017-06-20",30.5069,30.5984,30.0803,30.0803,32600.0],["2017-06-21",30.2327,30.8117,29.6231,29.6841,30100.0],["2017-06-22",29.745,30.2022,29.6231,30.1717,38900.0],["2017-06-23",30.4155,30.6898,30.1717,30.6288,92800.0],["2017-06-26",30.7203,31.0982,30.5069,30.9336,58100.0],["2017-06-27",30.9641,31.3603,30.8422,31.086,31400.0],["2017-06-28",31.3298,31.9698,31.1774,31.9393,44500.0],["2017-06-29",32.2955,32.5103,31.7736,32.2648,49500.0],["2017-06-30",32.3569,32.3569,31.6508,31.6508,48700.0],["2017-07-03",31.835,32.3262,31.6201,32.142,24100.0],["2017-07-05",32.0806,32.0806,31.4359,31.8043,25100.0],["2017-07-06",31.7736,32.1727,31.4973,31.5894,28400.0],["2017-07-07",31.5587,32.541,31.5587,32.2648,38100.0],["2017-07-10",32.2648,32.2648,31.7122,31.7736,36500.0],["2017-07-11",31.8043,31.8043,31.1596,31.4973,22600.0],["2017-07-12",31.4666,31.7736,31.3745,31.5894,15300.0],["2017-07-13",31.528,31.663,31.2517,31.4359,14000.0],["2017-07-14",31.1289,31.528,31.0061,31.3745,31300.0],["2017-07-17",31.1903,31.6815,31.1596,31.3131,15200.0],["2017-07-18",31.1903,31.3131,30.914,31.2517,19400.0],["2017-07-19",31.1903,31.5894,30.9754,31.221,21900.0],["2017-07-20",31.1903,31.4666,30.5763,31.4052,13700.0],["2017-07-21",31.5894,31.5894,30.8833,30.9447,24800.0],["2017-07-24",30.9447,31.4359,30.6684,30.9754,29800.0],["2017-07-25",31.528,34.5365,31.485,33.155,97500.0],["2017-07-26",33.155,33.3576,32.6024,32.6331,42000.0],["2017-07-27",32.6331,33.155,32.0806,32.5717,39600.0],["2017-07-28",32.5717,32.9094,32.3139,32.8787,32200.0],["2017-07-31",33.1243,33.6339,32.8173,33.4313,37600.0],["2017-08-01",33.6155,33.7997,32.9708,33.7997,44700.0],["2017-08-02",33.7997,33.7997,33.3085,33.3699,21300.0],["2017-08-03",33.462,33.462,32.2955,32.4183,21600.0],["2017-08-04",32.6945,32.7252,32.2034,32.2955,32900.0],["2017-08-07",32.3568,32.4182,32.0806,32.1113,14900.0],["2017-08-08",32.0499,32.848,31.8043,32.0806,20400.0],["2017-08-09",31.835,32.0806,31.4973,31.6815,20100.0],["2017-08-10",31.528,31.528,30.9754,31.0675,25500.0],["2017-08-11",31.0982,31.2517,30.5763,31.0061,36700.0],["2017-08-14",31.2517,31.835,31.1903,31.835,25400.0],["2017-08-15",31.8964,31.8964,30.9447,31.0368,30900.0],["2017-08-16",31.3131,31.4052,30.6684,30.7912,29600.0],["2017-08-17",30.5456,30.8219,30.2079,30.2693,31700.0],["2017-08-18",30.0237,30.7605,30.0237,30.3921,40000.0],["2017-08-21",30.1465,30.6684,29.993,30.607,22500.0],["2017-08-22",30.7912,31.0675,30.7298,30.8526,14000.0],["2017-08-23",30.5149,31.0675,30.5149,30.8219,21600.0],["2017-08-24",30.9754,30.9754,30.7298,30.8833,13300.0],["2017-08-25",30.914,31.3438,30.5763,31.0675,22700.0],["2017-08-28",31.0368,31.2824,30.8219,31.2517,22400.0],["2017-08-29",30.9447,31.3315,30.7912,31.0982,13600.0],["2017-08-30",31.2517,31.3745,31.0368,31.2824,18100.0],["2017-08-31",31.3438,31.528,31.1903,31.4666,39200.0],["2017-09-01",31.4359,31.7736,31.4359,31.5894,18500.0],["2017-09-05",31.3745,31.4666,30.8219,30.9754,31400.0],["2017-09-06",31.0675,31.4052,30.9815,31.0675,26300.0],["2017-09-07",31.0982,31.0982,30.1772,30.4228,22600.0],["2017-09-08",30.4535,31.0061,30.3921,30.7912,26200.0],["2017-09-11",31.0061,31.5894,30.4228,31.2517,25300.0],["2017-09-12",31.2824,31.927,31.2824,31.6201,30500.0],["2017-09-13",31.528,31.6201,31.3438,31.5587,34100.0],["2017-09-14",31.5587,31.9271,31.4666,31.5587,24400.0],["2017-09-15",31.6508,32.1113,31.5894,31.9885,69100.0],["2017-09-18",32.2341,32.6331,31.528,32.4183,27300.0],["2017-09-19",32.5103,32.7252,32.2954,32.4796,15900.0],["2017-09-20",32.3568,32.9094,32.3261,32.5717,30600.0],["2017-09-21",32.6331,33.7383,32.541,33.5541,41500.0],["2017-09-22",33.5234,34.5365,33.3699,34.1988,54900.0],["2017-09-25",34.0146,34.1067,33.7383,33.8611,32100.0],["2017-09-26",34.0146,34.1251,33.769,33.8304,48100.0],["2017-09-27",34.1988,34.9356,33.9532,34.4444,70100.0],["2017-09-28",34.5365,35.3347,34.3523,35.2733,34300.0],["2017-09-29",35.4216,35.5144,34.8034,35.3907,48100.0],["2017-10-02",35.4835,35.8234,35.2053,35.7925,37900.0],["2017-10-03",36.0089,36.2871,35.3289,35.5762,39500.0],["2017-10-04",35.638,35.638,34.8962,34.9889,30900.0],["2017-10-05",35.0816,35.2671,34.8034,35.1744,52800.0],["2017-10-06",35.5453,35.6071,35.0631,35.3907,34500.0],["2017-10-09",35.4525,35.6071,35.0816,35.2362,37800.0],["2017-10-10",35.2671,36.5344,35.2671,36.5344,72900.0],["2017-10-11",36.4107,36.4416,36.0707,36.1016,36300.0],["2017-10-12",36.0707,36.386,35.9162,36.0398,32200.0],["2017-10-13",36.0707,36.4725,35.9471,36.0398,32000.0],["2017-10-16",36.0707,36.3489,35.9656,36.2871,16900.0],["2017-10-17",36.2562,36.5034,35.8543,35.8853,18200.0],["2017-10-18",35.9162,36.4416,35.8853,36.1016,21200.0],["2017-10-19",35.978,36.1511,35.1311,36.0089,36700.0],["2017-10-20",36.4416,36.4416,35.9162,36.0707,35700.0],["2017-10-23",36.0398,36.1882,35.1434,35.2362,37700.0],["2017-10-24",33.598,34.5562,32.1762,33.6289,103100.0],["2017-10-25",33.6598,34.5253,33.5053,34.4016,75400.0],["2017-10-26",34.5871,35.2424,34.5871,34.7725,35400.0],["2017-10-27",34.8034,35.298,34.1234,34.9271,65200.0],["2017-10-30",34.9271,34.9271,33.598,33.7216,26400.0],["2017-10-31",33.938,34.7911,33.9071,34.3089,44600.0],["2017-11-01",34.3398,34.5562,33.6289,33.8453,24400.0],["2017-11-02",33.9071,34.7107,33.6907,34.6489,29300.0],["2017-11-03",34.6489,34.6489,33.9689,34.1235,37100.0],["2017-11-06",34.1544,34.3089,33.8453,34.0307,25600.0],["2017-11-07",33.938,33.938,33.258,33.258,44500.0],["2017-11-08",33.0107,33.0726,32.6089,32.9798,25000.0],["2017-11-09",32.6707,33.2889,32.3307,32.7635,17600.0],["2017-11-10",32.7325,33.1962,32.6707,32.6707,16600.0],["2017-11-13",32.2998,33.0726,32.2689,32.9798,14500.0],["2017-11-14",32.8253,33.258,32.8253,33.1653,13200.0],["2017-11-15",33.0726,33.5362,33.0726,33.1653,26600.0],["2017-11-16",33.3198,33.3816,32.8871,32.9489,43400.0],["2017-11-17",32.7944,33.0416,32.6707,32.9489,20800.0],["2017-11-20",32.9489,33.7216,32.7635,33.6289,24200.0],["2017-11-21",33.8453,34.2162,33.7216,33.9689,22600.0],["2017-11-22",34.1235,34.3707,33.7216,33.7216,20300.0],["2017-11-24",33.7216,34.1235,33.4125,33.5671,15900.0],["2017-11-27",33.5053,33.9071,33.5053,33.598,14700.0],["2017-11-28",33.6598,34.7107,33.4002,34.618,22700.0],["2017-11-29",34.7416,36.2253,34.7107,36.0707,55300.0],["2017-11-30",36.4107,36.4107,35.1125,35.1434,29700.0],["2017-12-01",35.2362,35.2362,33.7278,34.618,24900.0],["2017-12-04",35.2053,35.3598,33.9998,34.3398,33800.0],["2017-12-05",34.3089,34.4635,33.7835,33.7835,23000.0],["2017-12-06",33.7216,34.2162,33.4435,33.5671,18200.0],["2017-12-07",33.5362,33.8453,33.3507,33.5671,20300.0],["2017-12-08",33.7526,33.9689,33.0726,33.1344,16000.0],["2017-12-11",33.0107,33.1344,32.4235,32.5162,27100.0],["2017-12-12",32.5471,32.8562,32.4915,32.6089,26700.0],["2017-12-13",32.6398,33.1838,32.5162,32.8871,29900.0],["2017-12-14",32.9489,33.1035,32.4544,32.6707,24600.0],["2017-12-15",32.5471,33.938,32.5162,33.6289,71200.0],["2017-12-18",34.1544,35.0816,34.1544,34.6798,48800.0],["2017-12-19",34.4944,35.0507,34.278,34.4944,35000.0],["2017-12-20",34.7725,34.8035,33.9071,33.9689,35700.0],["2017-12-21",34.2162,34.5129,34.0678,34.2162,33400.0],["2017-12-22",34.2471,34.2471,33.8144,34.1235,35300.0],["2017-12-26",33.2889,33.9689,33.2889,33.5671,34200.0],["2017-12-27",33.6598,33.8144,33.4744,33.7525,20800.0],["2017-12-28",33.7525,33.8762,33.598,33.8453,33600.0],["2017-12-29",33.839,33.839,33.1542,33.1542,26600.0],["2018-01-02",32.9985,33.7332,32.8117,33.0296,59700.0],["2018-01-03",33.0297,33.3721,32.8117,33.123,26100.0],["2018-01-04",33.4655,33.6211,32.874,32.9674,39200.0],["2018-01-05",32.9985,33.7457,32.9051,33.7457,60900.0],["2018-01-08",33.7145,33.8702,33.2787,33.5277,51600.0],["2018-01-09",33.7457,34.1504,33.7457,33.839,19300.0],["2018-01-10",33.9013,34.4305,33.9013,34.0258,25200.0],["2018-01-11",34.2126,34.7418,34.1815,34.5862,34500.0],["2018-01-12",34.7107,35.1154,34.4056,34.6796,25100.0],["2018-01-16",34.8041,35.1465,34.2437,34.306,21000.0],["2018-01-17",34.4305,34.9598,33.9947,34.4617,37000.0],["2018-01-18",34.3994,34.4554,33.59,33.7768,22300.0],["2018-01-19",33.7457,34.773,33.7457,34.7418,45400.0],["2018-01-22",34.4928,34.4928,32.6561,32.9985,100400.0],["2018-01-23",33.1853,34.4928,33.1853,34.3994,67000.0],["2018-01-24",34.4305,34.555,33.6211,33.6211,70300.0],["2018-01-25",33.8702,33.8702,33.1542,33.6834,52500.0],["2018-01-26",33.7145,33.7768,33.1542,33.7145,30700.0],["2018-01-29",33.6523,33.839,33.1853,33.59,52600.0],["2018-01-30",33.5589,33.839,33.3721,33.4655,77600.0],["2018-01-31",33.4655,34.0258,33.3721,33.4966,39200.0],["2018-02-01",33.3098,34.2438,33.1853,34.1815,34700.0],["2018-02-02",33.9947,34.3994,33.9947,34.1815,40400.0],["2018-02-05",33.839,34.1192,32.5627,32.6249,33700.0],["2018-02-06",31.9089,33.0608,31.9089,32.7495,56700.0],["2018-02-07",32.6249,33.1542,32.4382,32.8429,30100.0],["2018-02-08",32.9051,32.9051,32.2452,32.4382,33600.0],["2018-02-09",32.7183,33.1853,32.0646,32.9363,42200.0],["2018-02-12",32.9674,32.9674,32.2514,32.5627,26900.0],["2018-02-13",32.2203,32.7806,32.1269,32.5004,18400.0],["2018-02-14",32.2825,33.1853,32.2825,33.0608,28700.0],["2018-02-15",33.2164,33.2787,33.0296,33.2164,18700.0],["2018-02-16",33.1853,33.8702,33.1853,33.59,17700.0],["2018-02-20",33.4343,33.59,32.9051,32.9985,27900.0],["2018-02-21",33.0919,34.0881,33.0919,33.9636,68700.0],["2018-02-22",34.0258,34.1503,33.4032,33.4343,44900.0],["2018-02-23",33.6211,33.7768,33.0297,33.6834,21400.0],["2018-02-26",33.6834,33.8079,33.3721,33.7145,13300.0],["2018-02-27",33.6211,33.9636,33.123,33.1542,23600.0],["2018-02-28",33.2476,33.4343,32.2514,32.2825,24200.0],["2018-03-01",32.2202,33.0296,32.1269,32.7183,40700.0],["2018-03-02",32.5004,33.4655,32.5004,33.3721,24700.0],["2018-03-05",33.2164,33.9947,32.9363,33.6834,27200.0],["2018-03-06",33.839,34.2437,33.3721,34.1503,24900.0],["2018-03-07",33.9324,34.773,33.9324,34.6484,33600.0],["2018-03-08",34.773,34.773,33.6211,34.1503,27700.0],["2018-03-09",34.3683,34.8041,33.8391,34.773,27000.0],["2018-03-12",34.8041,35.2275,34.6796,35.0843,54000.0],["2018-03-13",34.8041,35.2275,34.6796,35.022,32300.0],["2018-03-14",35.1154,35.1465,34.4928,34.4928,20700.0],["2018-03-15",34.6485,35.2088,34.4305,35.1465,29400.0],["2018-03-16",35.1154,35.6446,35.0531,35.0843,107600.0],["2018-03-19",34.9598,35.2711,34.2749,35.2088,36500.0],["2018-03-20",35.2088,35.3645,34.7418,34.773,17600.0],["2018-03-21",34.773,35.0532,34.5239,34.773,15300.0],["2018-03-22",34.4305,35.022,34.0881,34.1192,34900.0],["2018-03-23",34.2126,34.2126,33.1542,33.1542,63600.0],["2018-03-26",33.6211,34.0881,33.4032,33.9324,32200.0],["2018-03-27",34.0881,34.2749,33.2164,33.3721,45000.0],["2018-03-28",33.341,34.1815,33.341,33.8702,22700.0],["2018-03-29",34.1086,34.3722,33.6693,33.7321,31500.0],["2018-04-02",33.7007,33.9831,33.0418,33.2614,27400.0],["2018-04-03",33.4497,34.1086,33.4497,33.9831,42100.0],["2018-04-04",33.4811,34.4538,33.4811,34.3597,29100.0],["2018-04-05",34.5793,34.799,34.3911,34.7676,24600.0],["2018-04-06",34.5166,34.8304,33.8576,34.1087,72100.0],["2018-04-09",34.3597,34.7676,34.1086,34.14,21100.0],["2018-04-10",34.4224,34.799,34.1714,34.6421,28300.0],["2018-04-11",34.548,34.5982,34.14,34.2655,31500.0],["2018-04-12",34.3911,35.0814,34.2718,34.9245,21700.0],["2018-04-13",35.1442,35.1442,34.4538,34.5166,24000.0],["2018-04-16",34.799,34.9559,34.4224,34.8304,24400.0],["2018-04-17",35.05,35.05,33.6819,34.4852,29300.0],["2018-04-18",34.6107,34.7049,34.3597,34.3911,24800.0],["2018-04-19",34.3597,35.1755,34.3534,35.0186,30800.0],["2018-04-20",34.8304,35.4266,34.8304,35.3011,26400.0],["2018-04-23",34.5479,35.4579,33.7635,35.2069,43500.0],["2018-04-24",35.4266,35.9286,35.4266,35.5835,27500.0],["2018-04-25",35.6148,35.7403,35.1128,35.3952,23200.0],["2018-04-26",35.4893,35.6902,34.4225,35.3011,24200.0],["2018-04-27",35.3638,35.6776,35.3324,35.5207,30300.0],["2018-04-30",35.6148,35.6148,34.7676,34.7676,43100.0],["2018-05-01",34.7676,35.6148,34.2028,35.5835,50600.0],["2018-05-02",35.5521,35.9286,35.1755,35.4893,31900.0],["2018-05-03",35.4266,35.4266,34.8931,35.1441,17200.0],["2018-05-04",34.9873,35.8972,34.9873,35.5207,22800.0],["2018-05-07",35.5521,35.8031,33.6694,35.4893,14600.0],["2018-05-08",35.5207,35.9161,35.4579,35.7717,24200.0],["2018-05-09",35.9286,36.3365,35.8721,36.0541,11200.0],["2018-05-10",36.1483,36.2738,35.8031,36.1483,13500.0],["2018-05-11",36.1797,36.3679,35.9914,36.0541,13000.0],["2018-05-14",36.0541,36.0541,35.4893,35.5835,19500.0],["2018-05-15",35.4893,35.9914,35.4893,35.7717,25700.0],["2018-05-16",35.8031,36.3365,35.7403,36.2424,22300.0],["2018-05-17",36.2738,36.7758,36.1483,36.6503,19800.0],["2018-05-18",36.8072,36.9327,35.8972,36.5562,27000.0],["2018-05-21",36.6189,37.2779,36.5436,37.2151,33200.0],["2018-05-22",37.4034,37.6231,37.3407,37.4348,24600.0],["2018-05-23",37.4662,37.7172,37.3595,37.6231,65100.0],["2018-05-24",37.5917,37.78,37.372,37.7172,67100.0],["2018-05-25",37.6858,38.031,37.6858,37.9055,26300.0],["2018-05-29",37.6231,37.8741,37.2779,37.5603,35100.0],["2018-05-30",37.6544,38.3197,37.6544,38.0938,40400.0],["2018-05-31",38.1251,38.5331,37.9682,38.282,46700.0],["2018-06-01",38.4703,38.8782,38.3762,38.7527,36900.0],["2018-06-04",39.0037,39.0665,38.7088,38.9724,32100.0],["2018-06-05",39.0037,39.0665,38.7841,38.9724,22200.0],["2018-06-06",39.0665,39.4744,39.0037,39.4117,43800.0],["2018-06-07",39.5058,39.6941,39.0037,39.1606,31500.0],["2018-06-08",39.1293,39.2234,37.6231,38.8155,21900.0],["2018-06-11",38.9096,39.0037,38.1879,38.4389,19700.0],["2018-06-12",38.3762,38.3762,37.8427,37.9682,23900.0],["2018-06-13",37.9996,38.395,37.7172,38.0624,40100.0],["2018-06-14",38.2506,38.4703,37.8741,38.3761,22700.0],["2018-06-15",38.1879,38.7213,37.9996,38.3761,92000.0],["2018-06-18",38.1565,38.7213,38.031,38.4389,32400.0],["2018-06-19",38.282,39.0351,38.282,38.8468,53900.0],["2018-06-20",39.0351,39.2548,38.8155,38.8468,36100.0],["2018-06-21",38.8782,39.1606,38.4891,38.8155,23200.0],["2018-06-22",38.9723,39.0351,38.2506,38.3761,212000.0],["2018-06-25",38.2193,38.3448,37.7674,37.8741,48800.0],["2018-06-26",37.9996,37.9996,37.6858,37.7486,96900.0],["2018-06-27",37.7486,37.7486,36.8072,36.9014,47000.0],["2018-06-28",37.0269,37.372,36.7759,36.87,31600.0],["2018-06-29",37.1102,37.3631,36.6993,36.7309,33500.0],["2018-07-02",36.7309,37.4895,36.7309,37.4579,26200.0],["2018-07-03",37.5528,37.5528,37.1102,37.1418,18900.0],["2018-07-05",37.2999,37.616,37.0154,37.616,21900.0],["2018-07-06",37.616,37.8689,37.4895,37.8056,19800.0],["2018-07-09",37.8373,38.4695,37.8373,38.2798,21200.0],["2018-07-10",38.3746,38.3746,37.4263,37.7108,22400.0],["2018-07-11",37.5528,37.9005,37.4263,37.4579,19700.0],["2018-07-12",37.6792,37.6792,36.8889,37.2367,31600.0],["2018-07-13",37.2051,37.2367,36.6993,36.6993,29600.0],["2018-07-16",36.8889,37.2999,36.7309,37.2683,19200.0],["2018-07-17",37.3631,37.4895,37.0786,37.1102,15800.0],["2018-07-18",37.1418,37.3315,37.0786,37.2367,18800.0],["2018-07-19",37.1418,37.5211,37.0154,37.4263,17800.0],["2018-07-20",37.3315,38.0901,37.3315,37.8689,20100.0],["2018-07-23",37.9005,38.5011,37.774,38.185,25400.0],["2018-07-24",38.7223,39.481,38.4125,39.07,48400.0],["2018-07-25",39.2597,39.2597,37.7298,38.4062,19300.0],["2018-07-26",38.5643,39.0384,38.2166,38.4694,27900.0],["2018-07-27",38.4694,38.5011,37.6792,37.6792,16700.0],["2018-07-30",37.7424,38.0585,37.2683,37.3631,14700.0],["2018-07-31",37.4895,37.4895,36.9522,36.9522,21700.0],["2018-08-01",37.1418,37.616,36.6045,36.8573,34000.0],["2018-08-02",36.8573,37.5211,36.8257,37.2683,20500.0],["2018-08-03",37.2999,37.4895,36.6993,36.8573,20000.0],["2018-08-06",36.8257,37.047,36.7625,36.8257,12200.0],["2018-08-07",36.8257,36.8573,36.5096,36.6361,13200.0],["2018-08-08",36.6677,37.2683,36.5728,37.2367,27800.0],["2018-08-09",37.2683,37.5907,36.7309,36.9838,12700.0],["2018-08-10",36.8889,37.047,36.6361,36.7625,16500.0],["2018-08-13",36.8257,37.0154,36.5096,36.7941,18600.0],["2018-08-14",36.9522,37.2683,36.7941,37.2683,11500.0],["2018-08-15",37.1418,37.5528,36.8573,36.9206,26300.0],["2018-08-16",37.0154,37.7108,37.0154,37.4263,28600.0],["2018-08-17",37.3315,37.7235,37.2367,37.4579,36900.0],["2018-08-20",37.5211,37.7108,37.0786,37.4263,25300.0],["2018-08-21",37.5844,38.0585,37.5528,37.8373,31300.0],["2018-08-22",37.8056,38.343,37.6476,38.185,28100.0],["2018-08-23",38.0901,38.2798,37.8372,38.0269,22600.0],["2018-08-24",38.1534,38.4062,37.9005,38.1217,21600.0],["2018-08-27",38.2482,38.4695,37.9005,37.9953,24100.0],["2018-08-28",38.0901,38.5643,37.4579,37.5211,18300.0],["2018-08-29",37.4895,37.774,37.2999,37.7108,16800.0],["2018-08-30",37.6476,37.8373,37.4263,37.6476,24200.0],["2018-08-31",37.616,38.1217,37.3947,37.9321,19500.0],["2018-09-04",37.8372,38.1217,37.5844,37.6792,15800.0],["2018-09-05",37.6792,37.8689,37.4895,37.5528,51500.0],["2018-09-06",37.5211,37.7424,37.3947,37.4263,17700.0],["2018-09-07",37.3947,37.616,37.1734,37.5528,16200.0],["2018-09-10",37.616,37.7424,37.2367,37.2999,13700.0],["2018-09-11",37.3315,37.5844,37.0786,37.3947,14900.0],["2018-09-12",37.4263,37.4263,36.5412,36.7309,22000.0],["2018-09-13",36.8257,36.8257,36.32,36.478,10500.0],["2018-09-14",36.5412,36.9206,36.3516,36.7309,14400.0],["2018-09-17",36.7309,36.8573,35.9723,36.1303,21500.0],["2018-09-18",36.0987,36.0987,35.6878,35.6878,30300.0],["2018-09-19",35.751,36.1303,35.7194,35.7194,22100.0],["2018-09-20",35.909,36.2567,35.909,36.0039,50300.0],["2018-09-21",36.0039,36.6361,35.9723,36.3832,107100.0],["2018-09-24",36.2568,36.2568,35.4033,35.5929,25300.0],["2018-09-25",35.7194,35.7826,35.2136,35.2642,25900.0],["2018-09-26",35.3717,35.4981,34.5498,34.613,27000.0],["2018-09-27",34.7711,35.5929,34.6446,34.8027,38000.0],["2018-09-28",34.7581,35.3825,34.6752,35.236,28600.0],["2018-10-01",35.3443,35.4271,34.3694,34.5223,20700.0],["2018-10-02",34.3694,34.5032,34.0253,34.2292,22700.0],["2018-10-03",34.3503,34.7517,33.5411,34.6306,34700.0],["2018-10-04",35.1085,35.7967,34.8664,35.5673,68100.0],["2018-10-05",35.6692,36.0388,35.6055,35.9432,53200.0],["2018-10-08",35.905,36.4147,35.682,36.23,26300.0],["2018-10-09",36.2236,36.3829,36.0962,36.1471,32600.0],["2018-10-10",36.1854,36.6123,35.2615,35.8732,53800.0],["2018-10-11",35.7138,35.8668,35.0002,35.0639,57300.0],["2018-10-12",35.5673,35.5737,34.1782,34.6625,82800.0],["2018-10-15",34.6561,35.2742,34.089,34.5924,35100.0],["2018-10-16",34.7071,35.9496,34.019,34.8791,36600.0],["2018-10-17",34.8728,35.2742,34.5032,34.8282,22800.0],["2018-10-18",34.7326,34.809,34.1464,34.2866,27800.0],["2018-10-19",34.14,34.809,33.9297,34.0126,33300.0],["2018-10-22",34.0444,34.7899,33.1205,33.1205,37900.0],["2018-10-23",32.7127,33.1333,31.9481,32.9549,34200.0],["2018-10-24",32.751,33.4519,31.929,31.929,33000.0],["2018-10-25",32.1265,32.9485,31.8589,32.6745,58900.0],["2018-10-26",32.4133,33.0441,32.1966,32.375,35600.0],["2018-10-29",32.7255,33.3435,32.3304,32.8911,18000.0],["2018-10-30",32.8911,33.1906,32.5025,33.0887,15500.0],["2018-10-31",33.3881,33.3881,32.6363,32.7191,24200.0],["2018-11-01",32.8083,33.146,32.5471,32.7318,21500.0],["2018-11-02",32.8274,33.1142,32.3814,32.7318,24000.0],["2018-11-05",32.7382,33.0377,32.2731,32.6745,23800.0],["2018-11-06",32.6299,33.2926,32.6299,33.2926,18200.0],["2018-11-07",33.4136,33.4136,32.5598,33.3181,25100.0],["2018-11-08",33.2161,33.968,32.6108,33.8151,29900.0],["2018-11-09",33.7259,33.7259,32.923,33.0696,16000.0],["2018-11-12",33.0759,33.5028,32.5279,32.9357,18200.0],["2018-11-13",32.9294,33.3754,32.7255,32.9421,13200.0],["2018-11-14",33.0313,33.0313,32.1775,32.4961,21400.0],["2018-11-15",32.3304,32.923,32.1456,32.8975,20800.0],["2018-11-16",32.7382,33.1142,32.5853,32.9357,18500.0],["2018-11-19",32.9803,32.9803,32.4515,32.7701,19100.0],["2018-11-20",32.5088,33.1333,31.929,32.2603,17600.0],["2018-11-21",32.2285,32.6618,32.1138,32.4069,14700.0],["2018-11-23",32.4005,33.2352,32.1584,32.7318,15900.0],["2018-11-26",32.8657,33.146,32.2094,32.821,18400.0],["2018-11-27",32.7382,32.7382,32.2285,32.4515,12400.0],["2018-11-28",32.4515,33.3244,32.1839,33.2289,22400.0],["2018-11-29",33.1906,33.2225,32.528,33.1269,18200.0],["2018-11-30",33.1205,33.6749,33.0887,33.5156,35600.0],["2018-12-03",33.8597,33.8597,32.5471,33.6239,25000.0],["2018-12-04",33.6303,33.6749,31.2217,31.2855,43200.0],["2018-12-06",31.0115,31.2154,30.4508,31.1771,38100.0],["2018-12-07",31.1198,32.0182,30.7821,31.2345,37100.0],["2018-12-10",31.2408,31.2408,30.5909,30.884,15600.0],["2018-12-11",31.1708,31.4065,30.3361,30.9669,23500.0],["2018-12-12",31.2154,31.6869,30.4189,31.4002,21200.0],["2018-12-13",31.2918,31.2918,30.2915,30.5973,52800.0],["2018-12-14",30.3552,30.9924,30.3233,30.4571,56300.0],["2018-12-17",30.4571,31.4129,30.4571,30.9159,65700.0],["2018-12-18",31.0561,31.3619,30.6546,30.7885,50000.0],["2018-12-19",30.7885,30.7885,29.4695,29.7116,30200.0],["2018-12-20",29.4759,30.7502,29.4759,30.4699,109700.0],["2018-12-21",30.661,30.7885,29.8582,30.763,121600.0],["2018-12-24",30.763,30.9669,29.546,29.6734,38500.0],["2018-12-26",29.7435,30.6355,29.5014,30.5336,39200.0],["2018-12-27",30.1258,30.2469,29.2656,30.0939,47500.0],["2018-12-28",30.0876,30.8586,30.0876,30.54,26600.0],["2018-12-31",30.6365,30.881,30.0509,30.585,42600.0],["2019-01-02",30.1539,30.8102,30.038,30.7973,35800.0],["2019-01-03",30.6365,31.4923,30.6365,31.0033,26100.0],["2019-01-04",31.3121,32.2581,31.0547,31.9749,32600.0],["2019-01-07",32.0908,32.7536,31.6146,32.3289,53300.0],["2019-01-08",32.6184,33.1139,32.0135,32.9659,53800.0],["2019-01-09",32.9466,33.3842,32.5155,32.8823,49800.0],["2019-01-10",32.7471,32.76,31.9556,32.6506,39700.0],["2019-01-11",32.5348,32.908,31.576,32.7149,59400.0],["2019-01-14",32.5219,33.1268,32.4833,32.7922,43800.0],["2019-01-15",32.7922,33.2812,32.5155,33.2169,38200.0],["2019-01-16",33.2169,33.8346,33.1718,33.7317,25200.0],["2019-01-17",33.6094,34.0341,33.1911,34.0212,37600.0],["2019-01-18",34.1435,34.5103,33.7703,34.2272,61200.0],["2019-01-22",33.944,34.5425,33.8475,34.0405,49500.0],["2019-01-23",34.0985,34.1371,33.6416,33.9698,36100.0],["2019-01-24",34.0277,34.1049,33.5708,34.0985,19100.0],["2019-01-25",34.1049,34.3945,33.7703,34.3365,25100.0],["2019-01-28",34.2529,34.491,33.2297,34.3751,29000.0],["2019-01-29",34.092,34.1049,32.8629,33.0174,70100.0],["2019-01-30",32.9209,33.9247,32.9209,33.2748,51100.0],["2019-01-31",33.2555,33.5772,33.1075,33.4871,80800.0],["2019-02-01",33.8604,34.2207,33.8024,33.9762,47300.0],["2019-02-04",33.9826,34.3301,33.6609,34.1306,27400.0],["2019-02-05",34.1306,34.1306,33.4485,33.7317,23000.0],["2019-02-06",33.6223,33.9054,33.3777,33.5901,26900.0],["2019-02-07",33.796,34.0727,33.4871,33.7703,25800.0],["2019-02-08",33.6416,33.8346,33.4614,33.5901,22000.0],["2019-02-11",33.6995,33.9183,33.2555,33.9054,14100.0],["2019-02-12",34.0598,34.1692,33.8218,33.9698,23200.0],["2019-02-13",34.0405,34.2529,33.8668,34.0727,32600.0],["2019-02-14",33.9118,34.0598,33.6223,33.7574,22900.0],["2019-02-15",33.8411,34.2658,33.8411,34.0985,57100.0],["2019-02-19",34.047,34.1692,33.7638,34.1049,43800.0],["2019-02-20",34.1049,34.3945,33.9569,34.3301,54900.0],["2019-02-21",34.3301,34.3301,34.0984,34.1049,35700.0],["2019-02-22",34.1435,34.2979,33.9311,34.2336,36800.0],["2019-02-25",34.4138,34.4138,34.0856,34.092,41500.0],["2019-02-26",34.0341,34.1306,33.7059,33.7252,21400.0],["2019-02-27",33.7317,34.0598,33.7317,33.8475,27500.0],["2019-02-28",33.8539,33.944,33.7188,33.7188,30800.0],["2019-03-01",33.9118,33.9826,33.6737,33.899,29300.0],["2019-03-04",33.9054,34.1113,33.6866,33.693,14000.0],["2019-03-05",33.6995,33.6995,33.3134,33.4871,13300.0],["2019-03-06",33.4936,33.5901,32.5026,32.5734,21500.0],["2019-03-07",32.5348,32.9595,32.1165,32.2259,25300.0],["2019-03-08",32.1165,32.5541,32.1165,32.5026,16300.0],["2019-03-11",32.5669,32.9852,32.3675,32.9659,13700.0],["2019-03-12",33.0174,33.1396,32.5412,32.6635,22600.0],["2019-03-13",32.7664,32.8372,32.4061,32.5026,27500.0],["2019-03-14",32.5283,32.8436,32.2388,32.5991,16700.0],["2019-03-15",32.6635,33.1783,32.5927,32.9209,99700.0],["2019-03-18",32.9144,33.3906,32.9144,33.0174,19400.0],["2019-03-19",33.159,33.3456,32.065,32.1165,15600.0],["2019-03-20",32.0843,32.6442,31.4022,31.5438,26200.0],["2019-03-21",31.5309,31.8913,31.1834,31.2156,30100.0],["2019-03-22",31.0483,31.0483,29.7356,29.8192,43400.0],["2019-03-25",29.9415,30.4306,29.7549,30.3662,32800.0],["2019-03-26",30.5078,31.3765,30.5078,31.325,37700.0],["2019-03-27",31.2735,31.6275,30.8874,31.4344,30300.0],["2019-03-28",31.4923,31.9685,31.0869,31.8655,33700.0],["2019-03-29",32.1384,32.1644,31.2224,31.2809,40200.0],["2019-04-01",31.4952,32.0799,31.4952,31.9175,25700.0],["2019-04-02",31.911,31.9955,31.2938,31.5147,30100.0],["2019-04-03",31.7551,31.7941,31.3913,31.4628,21600.0],["2019-04-04",31.4693,31.7551,31.073,31.7096,21700.0],["2019-04-05",31.8201,32.041,31.5602,31.8655,28800.0],["2019-04-08",31.8331,32.0539,31.5342,31.963,26200.0],["2019-04-09",31.963,32.2293,31.4563,31.4563,23400.0],["2019-04-10",31.5342,32.1449,31.4692,32.1319,26100.0],["2019-04-11",32.2358,32.3138,32.0085,32.1969,15200.0],["2019-04-12",32.4957,32.7751,32.1449,32.4437,29200.0],["2019-04-15",32.5217,32.6321,31.8525,31.976,15800.0],["2019-04-16",32.0215,32.5477,32.0215,32.4437,20800.0],["2019-04-17",32.6127,32.7426,32.2553,32.5087,13900.0],["2019-04-18",32.3723,32.6971,31.9435,32.2683,14400.0],["2019-04-22",32.1579,33.0934,31.937,32.6386,48500.0],["2019-04-23",32.6711,33.4832,32.5672,33.1648,24900.0],["2019-04-24",33.0609,33.4377,32.7491,33.0934,21700.0],["2019-04-25",32.97,33.3208,32.7361,32.7556,26900.0],["2019-04-26",32.8985,33.3597,32.5672,33.1064,19300.0],["2019-04-29",33.1973,33.9834,32.9764,33.756,41600.0],["2019-04-30",33.8795,33.9185,33.5027,33.6586,30600.0],["2019-05-01",33.73,33.873,33.0154,33.2558,28300.0],["2019-05-02",33.3143,33.6456,33.1778,33.4897,15200.0],["2019-05-03",33.5936,34.4837,33.5092,34.4382,24400.0],["2019-05-06",34.0939,34.7825,34.0939,34.6851,40700.0],["2019-05-07",34.3927,34.8085,34.0939,34.7045,51100.0],["2019-05-08",34.672,34.7955,34.3407,34.3797,19100.0],["2019-05-09",34.1263,34.3602,33.899,34.2498,21900.0],["2019-05-10",34.1588,35.2373,34.1134,35.1983,64600.0],["2019-05-13",34.4966,35.0423,33.8795,34.1588,48500.0],["2019-05-14",34.1263,34.6071,33.7755,34.3277,42900.0],["2019-05-15",34.0874,34.3342,33.86,34.2043,28200.0],["2019-05-16",34.2628,34.724,34.2563,34.4252,23400.0],["2019-05-17",34.1848,34.711,33.8925,33.9964,20200.0],["2019-05-20",33.8405,34.4512,33.8275,34.0744,14000.0],["2019-05-21",34.1393,34.4317,34.1328,34.1978,15600.0],["2019-05-22",34.0419,34.2173,33.6976,33.8795,22000.0],["2019-05-23",33.6391,33.6911,32.8595,33.0609,20400.0],["2019-05-24",33.1713,33.4832,33.0934,33.4442,14600.0],["2019-05-28",33.2818,33.5741,33.0869,33.3857,33000.0],["2019-05-29",33.0804,33.5936,32.6191,33.0869,31600.0],["2019-05-30",33.1389,33.3468,32.1319,32.3203,22400.0],["2019-05-31",31.9435,32.028,31.5342,31.8915,21800.0],["2019-06-03",31.7226,32.1969,31.4108,32.0409,26300.0],["2019-06-04",32.3723,32.8075,32.2034,32.6906,23300.0],["2019-06-05",32.5282,32.7036,32.1839,32.3918,26900.0],["2019-06-06",32.3723,32.5607,31.9045,32.0799,16400.0],["2019-06-07",32.0864,32.3203,31.7291,32.1449,26600.0],["2019-06-10",32.1774,32.5087,31.8331,32.2294,24200.0],["2019-06-11",32.3788,32.4957,31.924,32.3008,25200.0],["2019-06-12",32.2878,32.6256,32.028,32.5997,38500.0],["2019-06-13",32.6581,33.0284,32.6581,32.6971,18800.0],["2019-06-14",32.7361,33.0024,32.3398,32.9245,16200.0],["2019-06-17",32.931,33.1064,32.3983,32.5672,31700.0],["2019-06-18",32.5412,33.3987,32.5412,33.1973,20600.0],["2019-06-19",32.8985,33.5417,32.8985,32.9635,20600.0],["2019-06-20",33.2168,33.2883,32.4697,32.8465,17600.0],["2019-06-21",32.6516,33.1649,32.6516,32.7166,46900.0],["2019-06-24",32.7231,33.0414,32.6386,32.6386,34700.0],["2019-06-25",32.7621,32.9764,32.6126,32.7881,23900.0],["2019-06-26",33.1259,33.9055,33.0414,33.5806,43400.0],["2019-06-27",33.5352,34.4122,33.0349,33.912,41100.0],["2019-06-28",34.0104,34.5287,34.0104,34.2334,194400.0],["2019-07-01",34.5746,34.7386,34.2072,34.463,33100.0],["2019-07-02",34.3122,34.5352,33.6167,33.9513,19400.0],["2019-07-03",34.0366,34.0497,33.8267,33.9972,24800.0],["2019-07-05",33.9644,34.6467,33.9644,34.4893,22800.0],["2019-07-08",34.3909,34.404,34.0169,34.0432,21300.0],["2019-07-09",33.7479,34.3122,33.7479,34.0629,16200.0],["2019-07-10",34.0957,34.2925,33.866,33.8726,26000.0],["2019-07-11",34.0563,34.0563,33.6233,33.9579,21500.0],["2019-07-12",33.9513,34.6205,33.9316,34.3253,31100.0],["2019-07-15",34.2465,34.5221,33.9513,34.0563,43400.0],["2019-07-16",34.0235,34.2925,33.7086,33.7742,33900.0],["2019-07-17",33.6036,33.8857,33.3477,33.4462,26100.0],["2019-07-18",33.4133,33.8398,33.3215,33.7283,23700.0],["2019-07-19",33.5249,33.8004,33.5249,33.5774,19300.0],["2019-07-22",33.5511,33.8267,33.1837,33.5905,15800.0],["2019-07-23",33.0722,33.4462,30.7694,31.3927,74000.0],["2019-07-24",31.2221,32.4424,31.1368,32.2062,58300.0],["2019-07-25",32.3243,32.6458,32.0619,32.0947,32800.0],["2019-07-26",32.1012,32.7573,32.1012,32.5998,36900.0],["2019-07-29",32.6654,32.7966,32.298,32.344,28600.0],["2019-07-30",32.18,32.8688,32.1012,32.8295,23200.0],["2019-07-31",32.6786,33.4396,32.6786,32.9541,39100.0],["2019-08-01",32.9082,33.1312,31.8257,31.8388,29800.0],["2019-08-02",31.6748,32.0225,31.4976,31.7798,32000.0],["2019-08-05",31.3139,31.8322,30.461,30.7891,36000.0],["2019-08-06",30.94,31.4714,30.3298,30.9072,22400.0],["2019-08-07",30.3298,30.9925,30.0674,30.7104,27200.0],["2019-08-08",30.8547,31.5829,30.6776,31.1368,34500.0],["2019-08-09",31.0581,31.3467,30.612,31.1565,18800.0],["2019-08-12",30.9597,31.1171,30.4414,30.6841,28900.0],["2019-08-13",30.6513,31.2746,30.6513,31.1893,32200.0],["2019-08-14",30.6185,30.999,30.4479,30.6382,39800.0],["2019-08-15",30.6644,30.8744,30.4611,30.6841,34400.0],["2019-08-16",30.7694,31.268,30.7694,31.104,13000.0],["2019-08-19",31.4189,31.4452,31.1499,31.1893,21300.0],["2019-08-20",31.0646,31.2024,30.671,30.8285,28900.0],["2019-08-21",30.9793,31.0646,30.8678,30.94,25000.0],["2019-08-22",30.9859,31.163,30.835,30.9662,15800.0],["2019-08-23",30.7497,31.045,29.91,29.9296,31300.0],["2019-08-26",30.1461,30.5463,30.0149,30.5332,17700.0],["2019-08-27",30.4873,30.4873,29.746,29.9362,38600.0],["2019-08-28",29.8903,30.4414,29.8903,30.1133,31300.0],["2019-08-29",30.3692,30.8153,30.3692,30.6382,19700.0],["2019-08-30",30.7366,30.7366,30.3036,30.4414,22200.0],["2019-09-03",30.2511,30.2774,29.7197,29.7197,31200.0],["2019-09-04",29.9624,30.1593,29.6607,29.6935,33900.0],["2019-09-05",30.1068,31.0384,29.9034,30.4676,39300.0],["2019-09-06",30.4807,30.4807,29.8575,30.1855,30300.0],["2019-09-09",30.2708,31.432,30.2708,31.2352,27500.0],["2019-09-10",31.1762,31.7338,31.1762,31.7076,33700.0],["2019-09-11",31.7994,32.7966,31.6748,32.672,35700.0],["2019-09-12",32.5605,33.1968,32.1537,32.8426,33200.0],["2019-09-13",32.8163,33.5446,32.8163,33.2756,56600.0],["2019-09-16",32.9607,33.4724,32.9541,33.164,37000.0],["2019-09-17",32.8557,33.0263,32.1865,32.7245,32400.0],["2019-09-18",32.5473,32.9869,32.3702,32.836,30900.0],["2019-09-19",32.8951,33.2493,32.3505,32.4358,23800.0],["2019-09-20",32.3833,32.7245,32.3046,32.4424,125100.0],["2019-09-23",32.3702,32.7573,32.2456,32.5801,16300.0],["2019-09-24",32.613,32.613,32.0422,32.1143,21500.0],["2019-09-25",32.1996,32.8229,31.9831,32.7573,37300.0],["2019-09-26",32.567,32.6786,31.9831,32.1078,27400.0],["2019-09-27",32.2784,32.5933,32.1406,32.2718,25900.0],["2019-09-30",32.2121,32.4574,31.8807,32.0265,30300.0],["2019-10-01",32.0795,32.2652,31.2973,31.4166,29900.0],["2019-10-02",31.1978,31.3901,30.9061,31.2973,34400.0],["2019-10-03",31.1581,31.4365,30.9658,31.2045,21300.0],["2019-10-04",31.1779,31.463,30.999,31.3636,26900.0],["2019-10-07",31.284,31.6221,31.2244,31.3967,67600.0],["2019-10-08",31.1713,31.3503,30.7471,30.9592,29800.0],["2019-10-09",31.1581,31.7746,30.9128,31.1713,31800.0],["2019-10-10",31.1779,31.4763,31.0387,31.1978,23600.0],["2019-10-11",31.5956,32.3381,31.5956,31.7945,43000.0],["2019-10-14",31.6884,32.0331,31.3636,31.6751,18400.0],["2019-10-15",31.7879,32.2188,31.6354,31.9801,24600.0],["2019-10-16",31.8475,32.2983,31.7812,31.9072,21900.0],["2019-10-17",32.0331,32.2983,31.8873,32.2519,26100.0],["2019-10-18",32.0795,32.5834,32.0795,32.4972,26400.0],["2019-10-21",32.7491,33.4651,32.5436,32.9613,30300.0],["2019-10-22",34.9699,35.0694,33.2198,33.7104,97400.0],["2019-10-23",33.9623,34.075,33.4783,33.9225,35000.0],["2019-10-24",33.7833,33.8297,33.2529,33.4651,40000.0],["2019-10-25",33.2662,33.6308,33.001,33.1137,35400.0],["2019-10-28",33.3458,33.9623,33.2331,33.8297,44000.0],["2019-10-29",33.5778,34.075,33.5778,34.0219,29600.0],["2019-10-30",33.8628,34.2076,33.538,34.0021,36100.0],["2019-10-31",33.896,33.9358,33.3988,33.8695,40700.0],["2019-11-01",34.0153,34.4529,33.8562,34.3932,40300.0],["2019-11-04",34.4727,34.6451,34.3733,34.4794,38000.0],["2019-11-05",34.6053,34.9501,34.4926,34.9169,35600.0],["2019-11-06",34.7843,34.897,34.5656,34.7247,24000.0],["2019-11-07",35.0031,35.2484,34.539,35.0826,47800.0],["2019-11-08",34.8771,35.2219,34.8506,35.0694,33400.0],["2019-11-11",34.8904,35.0495,34.5921,34.844,28000.0],["2019-11-12",34.8572,35.0959,34.6716,34.9699,29400.0],["2019-11-13",34.7445,34.9832,34.3866,34.7445,37800.0],["2019-11-14",34.6385,34.9633,34.4396,34.7843,39600.0],["2019-11-15",34.9434,35.4075,34.5523,34.9368,53000.0],["2019-11-18",34.8108,34.9434,34.1214,34.8904,28900.0],["2019-11-19",34.7379,35.2285,34.6053,34.9434,51500.0],["2019-11-20",34.7512,35.4605,34.2606,34.6783,56400.0],["2019-11-21",34.7644,34.7644,34.2407,34.3534,21500.0],["2019-11-22",34.4595,34.5722,34.2275,34.3004,22000.0],["2019-11-25",34.3402,34.9302,34.1347,34.7247,31700.0],["2019-11-26",34.5854,34.9501,34.4131,34.5722,32700.0],["2019-11-27",34.6849,34.8639,34.5788,34.7114,26500.0],["2019-11-29",34.5854,34.9832,34.4263,34.5987,37600.0],["2019-12-02",34.7644,34.9236,34.254,34.486,38700.0],["2019-12-03",34.2871,34.4794,33.9756,34.4065,33600.0],["2019-12-04",34.4263,34.9169,34.4263,34.6915,42500.0],["2019-12-05",34.7711,35.1755,34.5589,34.8307,31900.0],["2019-12-06",35.076,35.4075,34.7976,34.9169,52000.0],["2019-12-09",34.6517,34.6915,34.2937,34.5125,49100.0],["2019-12-10",34.3534,34.4595,34.1413,34.3136,43300.0],["2019-12-11",34.3269,34.4396,34.075,34.2341,33900.0],["2019-12-12",34.2076,35.3081,34.2076,35.023,51100.0],["2019-12-13",34.9434,35.023,34.4926,34.9103,29200.0],["2019-12-16",34.9832,35.5335,34.9302,35.2617,38100.0],["2019-12-17",35.381,35.9975,35.2484,35.8715,62500.0],["2019-12-18",35.8981,36.2561,35.4937,35.9975,46200.0],["2019-12-19",35.9577,36.256,35.6992,36.0572,52200.0],["2019-12-20",36.1367,36.435,35.1357,36.1632,185600.0],["2019-12-23",36.1367,36.3223,35.9644,36.2295,81900.0],["2019-12-24",36.3422,36.3422,36.1301,36.2759,15700.0],["2019-12-26",36.3223,36.3356,36.024,36.0704,25800.0],["2019-12-27",36.0903,36.0903,35.6462,35.8185,39600.0],["2019-12-30",35.9113,36.2627,35.7787,36.0041,33600.0],["2019-12-31",36.0778,36.1447,35.877,35.9975,24400.0],["2020-01-02",36.0777,36.0777,35.616,35.7833,49500.0],["2020-01-03",35.4286,35.8703,35.3148,35.5825,54400.0],["2020-01-06",35.355,35.6227,35.2078,35.4754,31300.0],["2020-01-07",35.3148,35.3884,34.8999,35.1275,27000.0],["2020-01-08",35.1408,35.6093,35.1408,35.3818,45700.0],["2020-01-09",35.4821,35.4821,35.1074,35.2011,35300.0],["2020-01-10",35.2345,35.7699,34.8798,34.9602,40100.0],["2020-01-13",34.9334,35.0404,32.7383,35.0003,37500.0],["2020-01-14",34.8932,35.0873,34.8062,34.8598,37000.0],["2020-01-15",34.6925,34.7862,34.4515,34.6189,23300.0],["2020-01-16",34.7861,35.0003,34.4582,34.9668,53900.0],["2020-01-17",35.1341,35.1341,34.6188,34.92,30300.0],["2020-01-21",34.6858,34.6992,34.3244,34.3645,21500.0],["2020-01-22",34.3846,34.4716,34.1504,34.3177,28600.0],["2020-01-23",34.137,34.6925,34.05,34.6456,48400.0],["2020-01-24",34.6791,34.6791,33.9831,34.2642,22400.0],["2020-01-27",33.8425,34.2642,33.8425,34.1972,33500.0],["2020-01-28",32.7919,33.5347,31.1523,31.6676,93700.0],["2020-01-29",31.5404,32.0156,31.4601,31.5337,57200.0],["2020-01-30",31.4333,32.5576,31.4333,32.4773,46500.0],["2020-01-31",32.2632,32.4639,31.5471,31.6743,52800.0],["2020-02-03",31.7211,32.5041,31.7211,32.2766,32400.0],["2020-02-04",32.6781,32.7584,32.0758,32.5108,27300.0],["2020-02-05",32.6982,32.9056,32.5643,32.7919,68100.0],["2020-02-06",32.9659,33.0529,32.6781,32.7316,25400.0],["2020-02-07",32.484,32.7986,32.4037,32.6982,40900.0],["2020-02-10",32.658,32.7919,32.4907,32.7919,25100.0],["2020-02-11",32.8253,33.0127,32.8053,32.8454,40600.0],["2020-02-12",33.0395,33.0395,32.8387,32.9257,29100.0],["2020-02-13",32.7852,32.9458,32.7316,32.9123,38300.0],["2020-02-14",32.9257,32.9859,32.6513,32.7517,32200.0],["2020-02-18",32.6246,32.6446,31.9018,32.397,23900.0],["2020-02-19",32.4706,32.7249,32.3368,32.4907,19800.0],["2020-02-20",32.3435,32.7919,32.31,32.7651,22100.0],["2020-02-21",32.7316,32.7316,32.1762,32.5242,23200.0],["2020-02-24",31.9553,32.1695,31.7546,31.9955,38500.0],["2020-02-25",31.9286,31.9286,30.985,31.0385,32100.0],["2020-02-26",31.1523,31.4133,30.8444,30.8913,28600.0],["2020-02-27",30.5834,31.3196,30.2689,30.2823,60700.0],["2020-02-28",29.7804,29.7804,27.6656,28.723,82600.0],["2020-03-02",28.5758,29.5997,28.4085,29.5461,55800.0],["2020-03-03",29.2918,29.9878,28.6895,28.8769,30300.0],["2020-03-04",28.9305,29.1178,28.288,28.8568,32000.0],["2020-03-05",28.2077,28.636,27.1503,27.7794,43800.0],["2020-03-06",26.9362,27.7125,26.461,27.3645,47100.0],["2020-03-09",25.7784,26.6484,23.6771,24.2392,79900.0],["2020-03-10",24.8415,25.8989,23.4294,25.2163,62100.0],["2020-03-11",24.6274,24.7144,23.4964,23.9247,72900.0],["2020-03-12",23.8109,24.2727,22.2583,22.4725,126300.0],["2020-03-13",23.6101,25.4773,23.2019,25.4773,103000.0],["2020-03-16",23.1149,24.701,22.8807,22.9008,85800.0],["2020-03-17",23.2354,26.4476,22.8205,26.3606,110000.0],["2020-03-18",24.5872,25.8855,23.7975,23.7975,99300.0],["2020-03-19",23.0748,25.1627,23.0748,24.7077,81600.0],["2020-03-20",24.5337,24.6541,21.2879,21.3683,125700.0],["2020-03-23",21.2946,21.2946,17.3061,20.5116,158600.0],["2020-03-24",21.5958,22.8673,20.09,22.8673,85500.0],["2020-03-25",22.9878,23.1015,21.5891,22.0375,71900.0],["2020-03-26",22.2516,24.3396,22.2315,24.2325,89700.0],["2020-03-27",23.0547,24.8214,22.4992,23.6101,64600.0],["2020-03-30",23.7908,24.8482,23.0547,24.7545,68100.0],["2020-03-31",24.6527,25.5145,23.8656,24.8088,93500.0],["2020-04-01",23.8181,24.5849,22.9495,23.3024,64600.0],["2020-04-02",22.9427,24.0895,22.3931,23.8859,61700.0],["2020-04-03",23.5602,24.1167,21.7281,22.2166,65600.0],["2020-04-06",23.1259,23.4516,22.0131,23.1938,71200.0],["2020-04-07",24.1709,24.4899,22.2506,23.2006,125900.0],["2020-04-08",23.4924,24.4763,23.0852,24.2931,69300.0],["2020-04-09",24.9242,26.3695,23.7909,26.3424,83800.0],["2020-04-13",26.1117,26.1185,24.1031,24.3677,85600.0],["2020-04-14",25.2431,26.037,23.6824,24.3406,67900.0],["2020-04-15",23.3295,23.6349,22.6102,22.8409,49200.0],["2020-04-16",22.6713,23.0988,21.2938,21.7823,120000.0],["2020-04-17",22.2234,23.092,22.2234,22.5966,127200.0],["2020-04-20",21.9859,22.3591,21.0766,21.9859,125000.0],["2020-04-21",21.2123,22.0538,21.0698,21.9859,91700.0],["2020-04-22",22.1081,22.1284,21.4431,21.6602,83900.0],["2020-04-23",21.6263,22.3184,21.6263,21.8706,93800.0],["2020-04-24",21.857,22.2573,21.8027,22.2234,81400.0],["2020-04-27",22.3931,23.472,22.3863,22.8952,199600.0],["2020-04-28",24.7817,24.7817,23.6281,23.9199,173000.0],["2020-04-29",24.6934,25.0124,24.1302,24.8224,226000.0],["2020-04-30",24.4017,24.4017,23.1938,23.757,97900.0],["2020-05-01",23.0106,23.3159,22.1691,22.8477,100200.0],["2020-05-04",22.3252,22.8749,22.0877,22.7595,78700.0],["2020-05-05",23.2006,23.3566,21.7145,21.7959,77500.0],["2020-05-06",21.857,22.2031,21.1513,21.3752,73200.0],["2020-05-07",21.9045,22.0741,21.287,21.4363,98500.0],["2020-05-08",21.9113,22.3456,21.3548,22.1352,92500.0],["2020-05-11",21.7891,21.9113,21.0427,21.2463,73300.0],["2020-05-12",21.2531,21.3956,19.8484,19.9638,89800.0],["2020-05-13",19.7059,19.7059,18.4573,19.2852,110500.0],["2020-05-14",18.8237,19.3259,18.2673,19.2309,117100.0],["2020-05-15",18.9323,19.1698,18.8645,18.9934,135400.0],["2020-05-18",19.7059,20.2759,19.5634,20.1605,236700.0],["2020-05-19",20.018,20.4048,19.3802,19.4548,93300.0],["2020-05-20",19.7398,20.6695,19.7398,20.4252,144600.0],["2020-05-21",20.2963,20.6288,20.2488,20.2623,67700.0],["2020-05-22",20.2895,20.3573,20.0588,20.3302,62000.0],["2020-05-26",21.4295,21.7145,20.7984,21.572,152900.0],["2020-05-27",22.2098,23.2006,21.9656,22.8613,144500.0],["2020-05-28",23.2074,23.2074,22.237,22.3591,115700.0],["2020-05-29",22.0266,22.0266,21.4906,21.6941,96400.0],["2020-06-01",21.7416,22.0538,21.382,21.4838,98100.0],["2020-06-02",21.5381,22.0402,21.4091,21.7009,80100.0],["2020-06-03",22.142,22.902,22.142,22.4473,103700.0],["2020-06-04",22.2234,22.8206,22.1081,22.6645,95100.0],["2020-06-05",24.3813,24.3813,23.3838,23.9538,135500.0],["2020-06-08",24.6799,24.6799,23.8859,24.3949,85400.0],["2020-06-09",23.9741,24.3881,23.8316,24.0759,111800.0],["2020-06-10",23.9809,24.137,22.9156,22.9224,71700.0],["2020-06-11",21.6127,21.8502,20.7916,20.9884,127700.0],["2020-06-12",21.4906,21.7145,20.8663,21.5041,83000.0],["2020-06-15",20.812,21.5584,20.6966,21.3888,179000.0],["2020-06-16",22.2438,23.0377,21.9656,22.6849,145100.0],["2020-06-17",22.6374,22.6374,21.382,21.8841,118400.0],["2020-06-18",21.5788,22.1895,21.5788,22.0673,107100.0],["2020-06-19",22.3116,22.4745,21.6398,22.0198,162100.0],["2020-06-22",21.7823,22.2234,21.6806,22.1352,130400.0],["2020-06-23",22.4066,22.5627,22.1352,22.3048,131000.0],["2020-06-24",22.0266,22.0538,21.6873,21.7756,145400.0],["2020-06-25",21.5856,22.2234,21.5856,22.2031,148400.0],["2020-06-26",21.9316,21.9316,20.968,21.4431,736800.0],["2020-06-29",21.6738,22.2234,21.5923,22.0538,110800.0],["2020-06-30",22.1503,22.7501,22.1434,22.5777,143100.0],["2020-07-01",22.6673,22.7983,21.8125,21.9435,103700.0],["2020-07-02",22.3433,22.6811,21.7504,21.8263,68000.0],["2020-07-06",22.3778,22.5777,21.5367,21.7573,66000.0],["2020-07-07",21.4609,21.6263,20.868,20.9783,86900.0],["2020-07-08",20.8956,21.2472,20.5026,20.7301,105300.0],["2020-07-09",20.6198,20.937,19.765,19.8891,80500.0],["2020-07-10",19.9098,20.6888,19.9098,20.6405,139200.0],["2020-07-13",20.868,21.4471,20.5371,21.061,126100.0],["2020-07-14",21.0748,21.1989,20.7095,20.9507,67400.0],["2020-07-15",21.3368,21.8883,21.2196,21.6884,123800.0],["2020-07-16",21.4816,22.171,21.3713,21.6746,105800.0],["2020-07-17",21.6608,21.716,21.1782,21.3368,67100.0],["2020-07-20",21.2196,21.3299,20.7095,21.0266,73000.0],["2020-07-21",22.2468,23.9772,21.7367,23.9014,137700.0],["2020-07-22",23.7014,23.9014,23.2878,23.4946,101500.0],["2020-07-23",23.4119,24.0048,23.4119,23.6532,107500.0],["2020-07-24",23.6187,23.86,23.0741,23.1017,86300.0],["2020-07-27",22.9845,22.9845,22.2882,22.5226,163200.0],["2020-07-28",22.3571,22.8741,22.3571,22.6742,66300.0],["2020-07-29",22.6949,23.2464,22.4054,23.1361,52800.0],["2020-07-30",22.688,22.7845,22.4812,22.6604,71800.0],["2020-07-31",22.5019,23.0051,22.5019,22.9845,104400.0],["2020-08-03",23.0327,23.5704,22.7294,23.081,92700.0],["2020-08-04",23.212,23.212,22.6604,22.8466,54800.0],["2020-08-05",23.0948,23.2671,22.7983,23.2257,58500.0],["2020-08-06",23.2326,23.6187,23.2326,23.3705,39100.0],["2020-08-07",23.3429,24.577,23.3085,24.577,50000.0],["2020-08-10",24.6114,25.3077,24.3977,24.4873,83300.0],["2020-08-11",24.9286,25.487,24.6873,24.7976,99000.0],["2020-08-12",25.1974,25.2457,24.2529,24.7355,58300.0],["2020-08-13",24.5149,24.6459,23.9841,24.0668,60000.0],["2020-08-14",23.8531,24.3701,23.4532,24.3426,83400.0],["2020-08-17",24.3357,24.4046,23.9289,24.1082,37700.0],["2020-08-18",24.053,24.053,23.3567,23.5842,54700.0],["2020-08-19",23.598,24.0737,23.5222,23.6532,51800.0],["2020-08-20",23.4395,23.5773,22.7639,23.1913,39500.0],["2020-08-21",23.143,23.4946,22.688,22.9569,47600.0],["2020-08-24",23.1154,23.6463,22.8397,23.6463,35000.0],["2020-08-25",23.8324,23.9358,23.3567,23.536,30400.0],["2020-08-26",23.4739,23.4739,22.881,22.9914,40200.0],["2020-08-27",23.0396,23.8186,23.0396,23.4188,26900.0],["2020-08-28",23.6876,23.6876,22.9293,23.2671,43400.0],["2020-08-31",23.2189,23.336,22.9845,23.012,74700.0],["2020-09-01",22.9982,23.3154,22.7707,22.9431,53600.0],["2020-09-02",22.8742,23.336,22.7707,23.1844,51300.0],["2020-09-03",23.2671,23.86,22.9293,23.2051,58400.0],["2020-09-04",23.6808,23.9979,23.1361,23.4188,53200.0],["2020-09-08",23.3223,23.3636,22.7432,23.1017,64000.0],["2020-09-09",23.2809,23.3774,22.8948,22.9224,43200.0],["2020-09-10",23.5222,23.9427,22.7776,22.8673,70400.0],["2020-09-11",22.9362,23.0465,22.7501,22.8535,60500.0],["2020-09-14",22.9224,23.7979,22.9224,23.6532,72500.0],["2020-09-15",23.6601,23.7221,23.2189,23.2533,50600.0],["2020-09-16",23.2189,23.7635,23.0672,23.3154,47900.0],["2020-09-17",23.1292,23.3292,22.9431,23.212,76400.0],["2020-09-18",23.212,23.4877,22.8879,23.0189,118600.0],["2020-09-21",22.6604,22.9982,21.5919,21.7918,116900.0],["2020-09-22",21.9021,22.1089,21.3092,21.516,65700.0],["2020-09-23",21.6539,22.1296,20.999,21.0335,89600.0],["2020-09-24",21.1645,21.7711,21.0266,21.2472,48000.0],["2020-09-25",21.1989,21.6264,21.1507,21.4126,54300.0],["2020-09-28",21.7298,22.0951,21.6401,21.7091,57100.0],["2020-09-29",21.7091,21.8125,21.3023,21.6815,89200.0],["2020-09-30",21.7796,22.0739,21.3732,21.4853,79300.0],["2020-10-01",21.3802,21.6885,21.0298,21.5413,63100.0],["2020-10-02",21.0298,22.0949,21.0298,22.0599,60400.0],["2020-10-05",22.2561,22.7467,22.2561,22.7186,53200.0],["2020-10-06",22.8798,23.5455,22.8167,22.8658,51800.0],["2020-10-07",22.4173,23.7277,22.4173,23.6016,71000.0],["2020-10-08",23.9099,24.0921,23.6156,24.008,69000.0],["2020-10-09",24.0991,24.0991,23.7417,23.8118,68200.0],["2020-10-12",23.7698,24.0991,23.5946,23.994,47000.0],["2020-10-13",23.7557,23.7557,22.9499,23.055,34200.0],["2020-10-14",22.9078,23.2442,22.5294,22.5855,29300.0],["2020-10-15",22.2982,23.3003,22.2982,23.2932,42600.0],["2020-10-16",23.104,23.4054,22.7467,23.2932,46500.0],["2020-10-19",23.2442,23.6717,23.076,23.1251,49900.0],["2020-10-20",23.3563,24.2183,23.3563,23.9099,59000.0],["2020-10-21",23.4054,24.1622,23.4054,23.952,60000.0],["2020-10-22",23.959,24.947,23.959,24.8069,48800.0],["2020-10-23",24.8629,25.3044,23.5385,25.1643,55400.0],["2020-10-26",24.9611,25.3325,24.5546,25.2904,67000.0],["2020-10-27",25.1152,25.4936,24.3094,24.3164,61500.0],["2020-10-28",23.7838,24.4075,23.3353,23.3353,67100.0],["2020-10-29",23.048,23.5595,22.6626,23.4824,81400.0],["2020-10-30",23.3073,23.7487,23.3073,23.6646,59700.0],["2020-11-02",24.0711,24.2603,23.5595,24.015,82600.0],["2020-11-03",24.3794,24.6878,24.0571,24.3654,78300.0],["2020-11-04",23.9239,24.1201,22.8798,22.9709,89900.0],["2020-11-05",22.9919,24.2743,22.9919,24.0781,82300.0],["2020-11-06",24.3374,24.3374,23.3003,23.4124,49400.0],["2020-11-09",25.0522,27.2035,25.0522,26.0823,91900.0],["2020-11-10",26.3486,27.6029,26.3486,27.3226,69800.0],["2020-11-11",27.5048,27.5048,26.3486,26.6569,103300.0],["2020-11-12",26.2785,27.4978,25.3114,25.6198,59600.0],["2020-11-13",25.886,26.5448,25.795,26.3205,59200.0],["2020-11-16",27.1474,28.0864,26.748,28.0864,74400.0],["2020-11-17",27.652,28.2476,27.3016,28.1565,67200.0],["2020-11-18",28.1705,28.4929,27.3997,27.4487,56200.0],["2020-11-19",27.3296,27.5749,26.6499,27.3156,52700.0],["2020-11-20",26.8881,27.4487,26.6849,27.4277,64100.0],["2020-11-23",27.6169,28.3457,27.5959,27.9463,72500.0],["2020-11-24",28.2756,29.7543,27.9673,29.551,80100.0],["2020-11-25",28.9414,29.2567,28.7662,29.0185,54500.0],["2020-11-27",29.0114,29.2077,28.1005,28.64,31300.0],["2020-11-30",27.8131,28.584,27.4558,27.5539,67000.0],["2020-12-01",28.2616,29.0325,27.3997,28.0094,79000.0],["2020-12-02",28.4298,29.1166,28.1775,29.0325,92900.0],["2020-12-03",29.2077,29.509,28.6681,29.2006,48200.0],["2020-12-04",29.6421,30.2238,29.2637,30.0205,71600.0],["2020-12-07",29.6141,30.6232,29.6141,30.5251,57400.0],["2020-12-08",30.2097,31.0226,30.2027,30.9105,79400.0],["2020-12-09",31.1908,31.4921,30.6372,30.9736,56100.0],["2020-12-10",30.7073,31.1207,30.6232,31.0717,62900.0],["2020-12-11",30.7633,31.6743,30.6863,31.3239,78900.0],["2020-12-14",31.7094,32.0527,31.2819,31.6813,83000.0],["2020-12-15",31.9897,32.5152,31.7094,32.4031,79500.0],["2020-12-16",32.6974,32.6974,32.0808,32.1789,151000.0],["2020-12-17",31.2048,32.312,31.2048,32.1018,98300.0],["2020-12-18",32.249,32.4872,31.1908,31.5482,261800.0],["2020-12-21",31.4431,31.5342,30.6232,30.9596,67000.0],["2020-12-22",31.1768,31.2679,30.3429,30.3779,45000.0],["2020-12-23",30.7213,31.1277,30.5461,31.1067,42100.0],["2020-12-24",31.8705,31.8705,30.6232,31.0436,27000.0],["2020-12-28",31.4851,32.0107,31.0997,31.7024,86900.0],["2020-12-29",31.6253,31.9266,31.2118,31.38,55100.0],["2020-12-30",31.0857,32.0317,31.0857,31.9056,63900.0],["2020-12-31",32.2246,32.2246,31.459,31.7567,55800.0],["2021-01-04",32.2955,32.2955,30.9345,31.5086,55300.0],["2021-01-05",31.7142,32.0403,31.2676,31.6291,58100.0],["2021-01-06",32.4585,34.1668,31.8985,33.6919,94100.0],["2021-01-07",34.2094,34.2094,33.6281,33.9754,53100.0],["2021-01-08",34.1243,34.6559,32.9972,33.4296,46300.0],["2021-01-11",33.3162,33.9187,32.8342,33.3162,43000.0],["2021-01-12",33.3162,34.0109,32.976,33.9187,117100.0],["2021-01-13",33.777,33.9046,33.0681,33.3587,32100.0],["2021-01-14",33.7273,34.2094,33.3516,34.0959,44000.0],["2021-01-15",33.5927,33.6494,33.1035,33.4296,29300.0],["2021-01-19",33.6423,33.7486,32.976,33.3871,45000.0],["2021-01-20",33.2595,33.3587,32.6641,33.0539,52800.0],["2021-01-21",33.1319,33.139,32.2529,32.5081,52200.0],["2021-01-22",32.1112,33.1319,32.1112,33.0681,76200.0],["2021-01-25",32.6924,32.9122,31.8985,32.7137,53500.0],["2021-01-26",33.0256,33.0256,32.0048,32.0048,39100.0],["2021-01-27",31.2747,31.6079,30.0767,30.7998,75900.0],["2021-01-28",31.5724,32.1041,30.9344,31.5157,56300.0],["2021-01-29",31.6858,32.4939,30.7572,30.8919,76700.0],["2021-02-01",31.4448,31.8276,30.4808,31.0337,48000.0],["2021-02-02",31.5228,32.0474,30.8352,31.7993,59500.0],["2021-02-03",31.8063,31.8063,30.9274,31.3172,40100.0],["2021-02-04",31.6504,32.4939,31.4874,32.4443,44000.0],["2021-02-05",32.5506,32.5577,31.856,32.423,33200.0],["2021-02-08",32.5223,32.82,32.3522,32.7137,53100.0],["2021-02-09",32.7704,33.2879,32.7208,33.2311,44600.0],["2021-02-10",33.302,33.302,32.7137,32.7633,58900.0],["2021-02-11",32.7633,33.139,31.6858,32.2955,61400.0],["2021-02-12",32.1253,32.82,31.9623,32.5436,37900.0],["2021-02-16",32.8625,33.061,32.5932,32.9618,64200.0],["2021-02-17",32.7562,33.2311,32.7562,32.983,43800.0],["2021-02-18",32.8767,33.0965,32.3309,32.5719,38700.0],["2021-02-19",32.6144,33.1106,32.5648,32.976,44600.0],["2021-02-22",33.0043,34.2235,33.0043,34.0889,69500.0],["2021-02-23",34.2023,35.9957,33.9684,34.1527,102200.0],["2021-02-24",35.3719,35.3719,34.337,35.0175,79400.0],["2021-02-25",35.3152,35.5491,34.7127,34.7835,128800.0],["2021-02-26",34.6985,34.9891,33.6565,33.7061,113900.0],["2021-03-01",34.3653,34.8473,33.9046,34.5709,71100.0],["2021-03-02",34.4716,34.7906,33.9967,34.337,69000.0],["2021-03-03",34.5638,36.017,34.5638,35.1592,85300.0],["2021-03-04",35.3364,36.2225,34.8828,35.3293,89200.0],["2021-03-05",36.0028,36.5769,35.4782,36.5486,92400.0],["2021-03-08",36.8605,38.2498,36.8534,38.1222,74200.0],["2021-03-09",37.8174,38.0514,36.6974,37.4417,57700.0],["2021-03-10",37.4276,38.2995,36.981,38.264,62900.0],["2021-03-11",38.3703,38.4554,37.7395,38.2286,61700.0],["2021-03-12",38.4838,39.0367,38.2853,38.6326,62300.0],["2021-03-15",38.4838,38.6113,37.0448,37.5622,72000.0],["2021-03-16",37.5622,37.5622,36.5911,37.1866,73800.0],["2021-03-17",37.3567,37.6119,36.5628,37.0164,48700.0],["2021-03-18",37.222,38.6468,37.0164,37.3709,70000.0],["2021-03-19",37.4488,38.2569,36.7045,38.1293,360600.0],["2021-03-22",37.6969,37.6969,36.5628,36.9952,89900.0],["2021-03-23",36.4919,36.7825,35.6838,35.7547,98200.0],["2021-03-24",36.3218,37.8245,36.0453,36.2792,74400.0],["2021-03-25",35.9532,37.3709,35.7405,37.1795,59700.0],["2021-03-26",37.6615,38.2073,37.0023,37.5481,86300.0],["2021-03-29",37.463,37.4914,36.4919,36.8534,43100.0],["2021-03-30",36.8676,37.6757,36.8676,37.3496,72000.0],["2021-03-31",37.2995,37.5501,36.6122,36.963,71700.0],["2021-04-01",35.8104,37.3639,35.8104,37.2207,40100.0],["2021-04-05",37.4283,37.7219,36.7912,37.5644,57900.0],["2021-04-06",37.3925,37.729,35.9249,37.1133,38500.0],["2021-04-07",37.3568,37.3925,36.4619,36.8556,46100.0],["2021-04-08",36.7053,37.0059,36.2041,36.9845,30600.0],["2021-04-09",37.2207,37.4212,36.6838,37.3639,71700.0],["2021-04-12",37.4785,37.6932,37.3066,37.5071,34300.0],["2021-04-13",37.2923,37.2995,36.29,36.3473,40300.0],["2021-04-14",36.2757,37.2637,36.0967,36.9129,34500.0],["2021-04-15",36.963,36.9773,36.0896,36.7053,60500.0],["2021-04-16",37.0775,37.2136,36.5048,36.9702,41100.0],["2021-04-19",36.8771,37.3281,36.2399,36.8127,37100.0],["2021-04-20",36.6551,36.8699,35.5741,35.6672,54400.0],["2021-04-21",35.7602,36.6265,35.7602,36.3974,44500.0],["2021-04-22",37.7791,37.7791,36.2184,36.4976,83700.0],["2021-04-23",36.6408,38.2015,36.6408,37.8865,74900.0],["2021-04-26",38.0011,38.3304,37.2422,37.3711,39100.0],["2021-04-27",37.5715,37.5715,36.6838,37.0632,37300.0],["2021-04-28",37.6932,37.6932,36.7625,36.8127,28200.0],["2021-04-29",37.0346,37.3997,36.5263,36.7196,24800.0],["2021-04-30",36.3831,36.7983,36.0394,36.5478,65000.0],["2021-05-03",36.9558,37.3854,36.8556,37.2279,36800.0],["2021-05-04",37.1563,37.5286,36.4618,37.2637,48500.0],["2021-05-05",37.1849,37.4355,36.7983,37.1849,27600.0],["2021-05-06",37.3353,38.0798,36.4547,37.9295,41100.0],["2021-05-07",37.6073,37.7863,37.1205,37.5357,58800.0],["2021-05-10",37.7935,38.1299,37.2064,37.5214,62000.0],["2021-05-11",36.9487,37.3854,36.5907,36.8055,61700.0],["2021-05-12",36.9415,37.4785,35.9464,36.3545,73600.0],["2021-05-13",36.4046,38.3805,36.197,37.9939,54800.0],["2021-05-14",38.3877,38.3877,37.4785,38.223,29400.0],["2021-05-17",37.9581,38.6239,37.7147,38.5595,44600.0],["2021-05-18",38.3948,38.6597,37.9223,38.0154,48000.0],["2021-05-19",37.5858,38.2159,36.8842,37.9438,54800.0],["2021-05-20",37.7863,37.8221,37.1563,37.6789,43700.0],["2021-05-21",38.044,38.4951,37.6574,38.3948,47700.0],["2021-05-24",38.3877,38.7958,37.7505,38.0584,34900.0],["2021-05-25",38.1872,38.5237,36.8914,36.9988,95200.0],["2021-05-26",37.3066,38.3519,37.0203,38.2302,68400.0],["2021-05-27",38.1299,39.3399,38.1299,39.0964,67600.0],["2021-05-28",39.39,39.4401,38.5237,39.3685,89800.0],["2021-06-01",39.526,40.02,38.9318,39.7837,70900.0],["2021-06-02",40.0486,40.0486,39.3112,39.5689,55100.0],["2021-06-03",39.6119,40.02,39.211,39.8911,36100.0],["2021-06-04",40.02,40.02,39.304,39.5976,42400.0],["2021-06-07",39.798,39.9484,39.3756,39.9484,32200.0],["2021-06-08",39.8338,40.2348,39.5403,40.0343,47900.0],["2021-06-09",39.8338,39.8338,39.2253,39.347,72200.0],["2021-06-10",39.6477,39.6477,38.8387,39.0177,74600.0],["2021-06-11",38.7385,39.1967,38.6168,38.8029,81000.0],["2021-06-14",38.7886,38.9031,38.3805,38.7456,84900.0],["2021-06-15",38.8745,39.0821,38.4235,38.9962,65600.0],["2021-06-16",38.9175,39.4974,38.4306,39.4974,115400.0],["2021-06-17",39.6047,39.6477,38.581,38.7313,105900.0],["2021-06-18",38.0655,38.5953,36.0967,36.2471,176200.0],["2021-06-21",36.5191,39.3399,36.1325,37.5787,105500.0],["2021-06-22",37.5429,37.5429,36.4261,36.8055,145700.0],["2021-06-23",36.9272,37.4283,36.5263,36.6909,90900.0],["2021-06-24",36.9773,37.3567,36.6337,37.2708,58000.0],["2021-06-25",37.4999,37.8436,36.8842,37.2064,270300.0],["2021-06-28",37.2207,37.2207,36.4762,37.0203,103900.0],["2021-06-29",37.235,37.9581,36.8126,36.9272,59900.0],["2021-06-30",36.7826,37.4118,36.7753,37.1369,104500.0],["2021-07-01",37.4479,37.8168,37.2526,37.7155,87900.0],["2021-07-02",37.6576,37.6576,37.014,37.014,68700.0],["2021-07-06",36.9561,36.9923,35.9219,36.204,89200.0],["2021-07-07",36.0666,37.5926,35.8134,36.298,74800.0],["2021-07-08",36.3052,36.5367,35.6977,35.9726,89200.0],["2021-07-09",36.6958,37.419,36.4065,37.3539,98700.0],["2021-07-12",37.0284,37.73,36.9272,37.4696,84300.0],["2021-07-13",37.4407,37.5419,36.6668,36.8693,55100.0],["2021-07-14",37.4045,37.4045,36.6741,36.8332,78500.0],["2021-07-15",36.8042,37.3322,36.6451,37.2743,56100.0],["2021-07-16",37.6359,37.6359,36.6162,36.7826,70800.0],["2021-07-19",36.3197,36.9127,35.8062,36.0955,97000.0],["2021-07-20",36.1172,37.4118,36.1172,36.4499,97500.0],["2021-07-21",37.419,37.7517,36.6018,36.9344,62300.0],["2021-07-22",36.1389,36.8332,33.5209,33.8102,173600.0],["2021-07-23",34.7359,34.801,34.0199,34.6418,69500.0],["2021-07-26",34.7648,35.1698,34.6419,34.801,79000.0],["2021-07-27",34.3453,35.0902,34.1428,34.4177,57400.0],["2021-07-28",34.5551,35.0107,34.1718,34.8588,55600.0],["2021-07-29",35.1192,35.2638,34.8371,35.0324,85400.0],["2021-07-30",34.9022,35.5748,34.9022,35.2566,67100.0],["2021-08-02",35.1553,36.1678,35.0396,35.1698,62000.0],["2021-08-03",35.3578,35.8641,34.9384,35.7918,40500.0],["2021-08-04",35.3144,35.9726,35.1626,35.4084,39500.0],["2021-08-05",35.4663,36.0593,35.3651,36.0593,30500.0],["2021-08-06",36.486,37.3901,36.1534,37.1152,61500.0],["2021-08-09",37.108,37.6504,36.7319,37.3033,67000.0],["2021-08-10",36.7609,37.7444,36.7609,37.6649,39100.0],["2021-08-11",37.7661,38.1133,37.3973,38.0916,47700.0],["2021-08-12",37.9325,38.0916,37.7589,37.8891,38400.0],["2021-08-13",37.7227,37.8095,37.4985,37.6576,25500.0],["2021-08-16",37.5275,37.9469,37.108,37.607,33400.0],["2021-08-17",37.607,37.6866,36.7464,37.2093,35000.0],["2021-08-18",37.2454,37.7155,36.8115,36.9851,30500.0],["2021-08-19",37.0646,37.0646,36.5511,36.92,36500.0],["2021-08-20",36.797,37.9614,36.797,37.8312,73300.0],["2021-08-23",37.8674,37.9831,37.5347,37.8746,30300.0],["2021-08-24",37.7589,37.9108,37.4551,37.5709,45600.0],["2021-08-25",37.4841,38.1133,37.4841,37.8384,54000.0],["2021-08-26",37.9686,38.0554,37.6649,37.824,47800.0],["2021-08-27",38.0048,39.0679,37.9614,38.9522,45300.0],["2021-08-30",39.0534,39.0534,36.8838,38.0192,36100.0],["2021-08-31",38.2073,38.5834,38.0771,38.5183,51800.0],["2021-09-01",38.511,38.6629,38.0337,38.2868,39800.0],["2021-09-02",38.229,38.916,38.229,38.7135,28400.0],["2021-09-03",38.8148,38.9233,38.5472,38.6918,35200.0],["2021-09-07",38.7642,39.0534,37.8963,38.135,43100.0],["2021-09-08",38.106,38.511,36.8838,37.2165,52800.0],["2021-09-09",37.2165,37.5926,36.9851,37.0791,53800.0],["2021-09-10",37.2454,37.2454,36.1606,36.2112,34800.0],["2021-09-13",36.6307,36.6885,36.0738,36.4933,40900.0],["2021-09-14",36.6451,36.6451,35.8496,36.1172,51400.0],["2021-09-15",36.3342,36.4643,36.1317,36.421,31400.0],["2021-09-16",36.6813,36.6813,35.9075,35.9581,30700.0],["2021-09-17",35.8496,37.0791,35.8496,37.0791,178400.0],["2021-09-20",36.2908,36.486,35.3434,36.0593,61600.0],["2021-09-21",36.3197,36.3342,35.7701,35.9364,25300.0],["2021-09-22",36.2329,36.5801,35.8785,36.2546,30300.0],["2021-09-23",35.9653,37.4624,35.9653,37.2599,33400.0],["2021-09-24",37.3539,37.824,36.4426,37.73,34300.0],["2021-09-27",38.0771,39.2632,37.7878,39.0462,51500.0],["2021-09-28",39.1764,39.415,38.5183,38.5616,31400.0],["2021-09-29",38.7425,39.1836,38.6629,39.1547,23900.0],["2021-09-30",39.5782,39.5782,38.5413,38.6873,36700.0],["2021-10-01",38.6654,39.9726,38.6654,39.5782,44600.0],["2021-10-04",39.5052,39.6439,38.8553,39.0671,40300.0],["2021-10-05",39.1401,39.3518,38.775,39.0159,40900.0],["2021-10-06",38.6727,39.2277,38.147,39.162,33400.0],["2021-10-07",39.2715,40.0456,39.2715,39.936,43800.0],["2021-10-08",40.0529,40.3815,39.4906,40.0456,35900.0],["2021-10-11",40.1551,40.4253,40.0237,40.1916,32500.0],["2021-10-12",40.0967,40.2938,39.6805,40.0237,28000.0],["2021-10-13",40.0164,40.0894,39.5636,40.0164,24700.0],["2021-10-14",40.4399,40.5494,39.9799,40.4545,29500.0],["2021-10-15",40.8196,40.8926,39.936,39.936,44200.0],["2021-10-18",40.0456,40.3377,39.7754,39.79,23700.0],["2021-10-19",40.0237,40.0456,39.622,39.863,19100.0],["2021-10-20",39.8557,40.4545,39.6001,40.3523,24700.0],["2021-10-21",40.2281,40.3815,39.6147,39.9287,22900.0],["2021-10-22",40.0456,40.2062,39.8557,40.1843,20500.0],["2021-10-25",40.2719,40.4837,39.9287,40.4399,27900.0],["2021-10-26",40.7685,41.3308,39.8557,40.7977,51800.0],["2021-10-27",40.7758,40.7758,39.2788,39.308,33900.0],["2021-10-28",39.6731,40.8415,39.6001,39.9214,26900.0],["2021-10-29",39.9068,40.2646,39.5855,39.9141,36600.0],["2021-11-01",40.1551,40.8269,40.1551,40.6882,35700.0],["2021-11-02",40.6078,40.8926,40.0602,40.1551,36800.0],["2021-11-03",39.9433,41.7178,39.9433,41.3162,35500.0],["2021-11-04",41.4622,41.4622,40.25,41.1117,32600.0],["2021-11-05",41.3308,42.2801,41.1263,41.7616,48900.0],["2021-11-08",41.9953,42.1267,41.4987,42.0829,29100.0],["2021-11-09",41.8492,42.1851,41.3381,41.9953,27900.0],["2021-11-10",42.0099,42.2435,41.4111,42.1194,29500.0],["2021-11-11",42.1778,42.6525,41.36,42.5502,23800.0],["2021-11-12",42.7109,42.7109,41.747,42.1413,29000.0],["2021-11-15",41.4768,42.4553,41.4768,42.448,32600.0],["2021-11-16",42.4772,42.5795,42.0099,42.2289,30700.0],["2021-11-17",42.061,42.061,41.4841,41.8857,31000.0],["2021-11-18",41.988,42.2362,41.3454,42.207,32800.0],["2021-11-19",41.7835,42.8861,41.3308,41.5498,28000.0],["2021-11-22",41.8784,42.5575,41.7616,41.9515,48600.0],["2021-11-23",42.1632,42.6817,42.1267,42.6014,37100.0],["2021-11-24",42.448,42.5648,42.0245,42.2435,19300.0],["2021-11-26",41.0533,41.7616,39.79,40.3304,42200.0],["2021-11-29",40.9803,40.9803,39.7316,39.936,49900.0],["2021-11-30",39.4322,39.7973,39.0963,39.2861,70900.0],["2021-12-01",40.0529,40.2938,38.8188,38.848,58200.0],["2021-12-02",38.9794,40.1186,38.9794,40.0237,42200.0],["2021-12-03",40.1624,40.1624,39.2423,39.4614,33000.0],["2021-12-06",39.6878,40.5275,39.5344,40.1113,36800.0],["2021-12-07",40.4545,40.4545,39.5125,39.8411,28400.0],["2021-12-08",40.2865,40.2865,39.4906,39.8338,24700.0],["2021-12-09",39.5782,39.936,39.4906,39.6732,25400.0],["2021-12-10",39.7462,39.7462,39.2788,39.4687,26900.0],["2021-12-13",39.4687,39.6512,38.7385,39.235,56400.0],["2021-12-14",39.3372,40.0383,39.0452,39.2934,89400.0],["2021-12-15",39.5344,40.3596,39.1912,40.0383,49300.0],["2021-12-16",40.5129,41.2723,39.8557,41.0241,73700.0],["2021-12-17",41.1263,41.3308,39.8046,40.2938,212100.0],["2021-12-20",39.8703,39.9287,38.7969,39.7024,50300.0],["2021-12-21",40.1478,40.6955,40.0456,40.5932,42600.0],["2021-12-22",40.3304,41.046,40.3304,41.0022,36000.0],["2021-12-23",41.2431,41.6082,41.0095,41.1993,23100.0],["2021-12-27",41.1847,41.6448,40.8196,41.5498,26500.0],["2021-12-28",41.1117,41.8711,40.8999,41.6667,21600.0],["2021-12-29",41.8419,41.9003,41.6594,41.893,17200.0],["2021-12-30",41.9661,42.2508,41.2577,41.4257,49500.0],["2021-12-31",41.3962,41.6985,40.7769,41.5584,30200.0],["2022-01-03",41.8828,42.5094,41.7427,42.0818,33400.0],["2022-01-04",42.362,43.2246,42.362,42.679,26600.0],["2022-01-05",42.7748,43.2762,42.4357,42.5389,34400.0],["2022-01-06",42.937,43.7628,42.9076,43.7628,40900.0],["2022-01-07",43.9839,44.6622,42.9592,44.6106,49800.0],["2022-01-10",44.8907,44.9423,44.1904,44.4558,60000.0],["2022-01-11",44.5516,44.5516,43.4973,43.7922,82400.0],["2022-01-12",44.1387,44.1387,43.055,43.2467,53200.0],["2022-01-13",43.4236,44.0871,43.4236,43.7996,69700.0],["2022-01-14",43.6374,44.0355,42.9739,44.0355,36700.0],["2022-01-18",44.0282,44.3083,43.2246,43.2835,60900.0],["2022-01-19",43.5932,43.5932,42.5979,43.055,67700.0],["2022-01-20",42.937,43.8512,42.5463,42.5979,81500.0],["2022-01-21",42.3104,43.6669,42.3104,42.9444,63800.0],["2022-01-24",42.7601,43.7996,42.2588,43.7259,52000.0],["2022-01-25",43.5195,43.63,42.6716,43.2246,74900.0],["2022-01-26",43.3794,43.5711,41.6837,42.4357,77500.0],["2022-01-27",41.3077,43.7111,41.3077,42.421,60500.0],["2022-01-28",42.5242,42.7232,41.035,41.9713,42200.0],["2022-01-31",41.5289,42.0966,41.1234,42.0818,78500.0],["2022-02-01",41.9049,42.679,41.3962,42.4431,73600.0],["2022-02-02",42.2588,42.2883,41.8533,42.1556,46100.0],["2022-02-03",42.3178,42.7748,41.6247,41.7943,53200.0],["2022-02-04",41.8386,41.8754,41.4036,41.7427,48200.0],["2022-02-07",41.728,41.8459,40.9981,41.8385,67500.0],["2022-02-08",41.8386,42.7159,41.8386,42.4136,71600.0],["2022-02-09",42.1556,42.6053,41.2266,41.3225,59600.0],["2022-02-10",41.4699,41.8754,41.2487,41.7206,53300.0],["2022-02-11",41.5436,42.1482,41.293,41.3962,42700.0],["2022-02-14",41.4552,42.1629,40.6811,41.1013,47300.0],["2022-02-15",41.4773,41.868,41.3815,41.4994,44500.0],["2022-02-16",41.3446,41.7206,41.2414,41.6248,24000.0],["2022-02-17",41.3446,41.3446,40.6663,40.8654,34800.0],["2022-02-18",40.799,41.5363,40.7032,41.2561,62600.0],["2022-02-22",41.035,41.1824,40.5041,40.7401,55000.0],["2022-02-23",40.9096,41.5289,39.9586,40.0397,56500.0],["2022-02-24",39.0739,39.7006,38.5136,39.5457,71400.0],["2022-02-25",39.5531,41.0866,39.5531,40.5557,58400.0],["2022-02-28",40.0176,40.2903,39.7374,40.0102,62900.0],["2022-03-01",39.6784,39.7448,38.0786,38.4177,129300.0],["2022-03-02",39.0002,40.0765,38.6021,39.531,67400.0],["2022-03-03",39.8554,40.0323,39.472,39.73,54400.0],["2022-03-04",39.3909,39.472,38.9191,39.3319,66900.0],["2022-03-07",39.3319,39.4204,38.7495,38.7495,57400.0],["2022-03-08",38.9338,39.472,38.6094,38.9264,57500.0],["2022-03-09",39.6784,39.6784,39.1845,39.2877,41100.0],["2022-03-10",39.0813,39.6637,38.9264,39.6047,37300.0],["2022-03-11",39.8627,40.2019,39.6195,39.6342,48300.0],["2022-03-14",40.0765,40.3125,39.4794,39.73,82300.0],["2022-03-15",39.9881,40.2314,39.1624,39.531,37900.0],["2022-03-16",39.6268,40.0544,39.4499,39.9143,72300.0],["2022-03-17",39.907,40.0176,39.3614,39.8332,47000.0],["2022-03-18",39.4867,39.9291,38.8748,39.4499,197700.0],["2022-03-21",39.6342,39.9143,39.3393,39.6194,60000.0],["2022-03-22",39.9144,40.4378,39.73,40.0692,58000.0],["2022-03-23",40.0028,40.0028,38.8527,38.8527,50700.0],["2022-03-24",39.1771,39.2729,38.7421,39.0813,39600.0],["2022-03-25",39.2508,40.165,39.2508,40.0765,44600.0],["2022-03-28",39.8701,39.9217,39.2729,39.7595,37100.0],["2022-03-29",40.0765,40.6074,39.7374,40.3198,43600.0],["2022-03-30",40.3936,40.4525,39.2877,39.4204,73000.0],["2022-03-31",39.4204,39.8449,39.0182,39.1001,59300.0],["2022-04-01",39.3459,39.614,38.5937,38.9363,64400.0],["2022-04-04",38.7129,39.1597,38.2064,38.6533,43700.0],["2022-04-05",38.8544,39.0704,38.0947,38.2139,61400.0],["2022-04-06",38.2213,38.6533,37.9904,37.9979,60400.0],["2022-04-07",36.5828,36.9478,36.0317,36.6126,123600.0],["2022-04-08",36.9105,37.0222,36.2402,36.3445,58900.0],["2022-04-11",36.4041,37.0074,36.4041,36.5158,32900.0],["2022-04-12",36.5382,37.0074,36.1211,36.3147,45300.0],["2022-04-13",36.2775,36.6946,36.1509,36.5531,34500.0],["2022-04-14",36.5903,36.7541,36.1211,36.3296,45600.0],["2022-04-18",36.2924,36.5828,36.136,36.3743,32900.0],["2022-04-19",36.6052,37.4691,36.5679,37.3425,47800.0],["2022-04-20",37.6479,38.2437,37.3872,37.7819,34900.0],["2022-04-21",38.0053,38.3405,37.3872,37.6181,37600.0],["2022-04-22",37.6925,37.6925,36.9552,37.0074,38900.0],["2022-04-25",37.2904,37.2904,36.1211,36.8807,65600.0],["2022-04-26",36.3296,36.7914,36.0019,36.0019,61000.0],["2022-04-27",36.1583,36.352,35.5997,35.7115,44100.0],["2022-04-28",35.9945,36.0764,35.3093,35.9349,36600.0],["2022-04-29",35.8828,36.0094,34.8848,34.9592,64600.0],["2022-05-02",35.0188,35.5551,34.6167,35.1678,57300.0],["2022-05-03",35.3614,35.9051,34.6613,35.6668,44200.0],["2022-05-04",35.7487,36.4562,35.4955,36.2998,35400.0],["2022-05-05",36.0094,36.0094,35.2199,35.6519,43400.0],["2022-05-06",35.7338,35.7934,34.9667,35.5849,50500.0],["2022-05-09",35.3838,36.0392,35.3018,35.7859,53800.0],["2022-05-10",35.9498,36.1211,34.9071,35.2199,52500.0],["2022-05-11",35.421,36.0764,35.0188,35.1529,50600.0],["2022-05-12",35.2572,35.3838,34.5571,35.1827,43800.0],["2022-05-13",35.2423,35.3838,34.7358,34.9444,44400.0],["2022-05-16",35.1454,35.3614,34.4901,34.9295,32100.0],["2022-05-17",35.3316,35.8083,35.071,35.704,41700.0],["2022-05-18",35.4359,35.4433,34.8103,34.989,46900.0],["2022-05-19",34.639,34.9295,34.207,34.2443,86200.0],["2022-05-20",34.5347,34.6241,33.9613,34.5273,61000.0],["2022-05-23",34.8475,35.6221,34.3783,35.3167,69700.0],["2022-05-24",35.3093,35.9126,34.7731,35.8083,58100.0],["2022-05-25",35.8381,36.419,35.6444,35.9796,68100.0],["2022-05-26",36.3669,36.8137,36.3371,36.5828,62900.0],["2022-05-27",36.486,36.9701,36.486,36.9031,57600.0],["2022-05-31",36.7839,37.4542,36.486,37.3872,81800.0],["2022-06-01",37.4915,37.7372,36.9031,37.4617,58700.0],["2022-06-02",37.3797,37.5212,36.9478,37.3053,65300.0],["2022-06-03",37.4319,37.4319,36.8212,37.0148,45000.0],["2022-06-06",37.2308,37.3648,36.8807,37.268,76600.0],["2022-06-07",37.2084,37.5436,37.0297,37.3797,78300.0],["2022-06-08",37.201,37.2382,36.9329,37.134,51100.0],["2022-06-09",37.2233,37.2233,36.3147,36.3222,60600.0],["2022-06-10",35.8753,36.3966,35.4955,35.7859,67300.0],["2022-06-13",35.205,36.203,35.205,35.8977,81900.0],["2022-06-14",35.9572,36.5456,35.9572,36.4413,74000.0],["2022-06-15",36.486,37.0595,36.3594,36.5828,59800.0],["2022-06-16",36.2849,36.2849,35.6593,35.7785,55400.0],["2022-06-17",35.8008,36.5158,35.8008,36.2998,132800.0],["2022-06-21",36.769,36.9031,36.2998,36.5679,47000.0],["2022-06-22",36.2924,37.0595,36.2924,37.0074,41200.0],["2022-06-23",36.9552,36.9552,35.8083,36.3147,46600.0],["2022-06-24",36.3445,36.8137,36.3073,36.486,198900.0],["2022-06-27",36.7839,36.8882,36.5307,36.6126,47700.0],["2022-06-28",36.8137,37.0595,36.4562,36.5009,35800.0],["2022-06-29",36.6126,36.8286,36.0094,36.1658,32800.0],["2022-06-30",35.8269,36.5197,35.6009,36.4294,67700.0],["2022-07-01",36.1959,37.1599,36.1959,37.0695,48800.0],["2022-07-05",36.6026,37.0545,36.0679,36.9189,54400.0],["2022-07-06",36.821,37.2202,36.5951,37.0997,41600.0],["2022-07-07",37.3331,37.4762,37.0997,37.19,36600.0],["2022-07-08",37.3331,37.3407,36.3766,36.5348,72100.0],["2022-07-11",36.4444,36.5197,36.1884,36.4294,41500.0],["2022-07-12",36.3992,36.8361,36.3767,36.4294,28900.0],["2022-07-13",36.3164,36.3164,35.8419,36.0603,34900.0],["2022-07-14",35.7064,36.1582,35.4578,36.0453,57600.0],["2022-07-15",36.6026,37.0093,36.2938,36.7909,56800.0],["2022-07-18",36.9792,37.2126,36.5499,36.6101,38300.0],["2022-07-19",36.7984,37.8227,36.7984,37.3934,40500.0],["2022-07-20",37.3633,37.7172,37.2654,37.5741,103600.0],["2022-07-21",37.6494,37.913,37.3557,37.7097,51600.0],["2022-07-22",37.8453,37.8453,37.2277,37.4461,80900.0],["2022-07-25",37.8001,37.9959,37.529,37.8377,68600.0],["2022-07-26",37.9356,39.5248,37.3934,39.5172,84000.0],["2022-07-27",39.6829,40.4662,39.6076,40.3306,75900.0],["2022-07-28",40.3306,40.5716,39.9089,40.2403,67400.0],["2022-07-29",40.3382,41.5432,40.3382,41.3323,92400.0],["2022-08-01",41.0913,41.0913,40.052,40.7223,71200.0],["2022-08-02",40.7599,40.7599,39.9767,39.9767,19000.0],["2022-08-03",40.1649,40.3834,39.7583,40.3005,41400.0],["2022-08-04",40.1574,40.2854,39.9013,40.2252,40300.0],["2022-08-05",40.2177,40.4888,39.7507,40.2177,51000.0],["2022-08-08",40.1499,40.4511,40.0068,40.2177,39900.0],["2022-08-09",40.2779,40.5942,40.0595,40.5039,45400.0],["2022-08-10",40.8654,41.2495,40.5189,40.6695,34200.0],["2022-08-11",40.9859,41.1214,40.7825,41.1064,32600.0],["2022-08-12",41.2193,41.8821,41.0913,41.7842,51900.0],["2022-08-15",41.6863,41.9875,41.5281,41.9047,34900.0],["2022-08-16",41.8821,42.1231,41.852,41.8821,54100.0],["2022-08-17",41.8821,41.9725,41.4528,41.9725,45400.0],["2022-08-18",41.9273,41.9273,41.4377,41.7164,31700.0],["2022-08-19",41.4905,41.498,41.0461,41.3172,68100.0],["2022-08-22",41.1591,41.4754,40.4662,40.6018,39000.0],["2022-08-23",40.6168,40.8729,40.308,40.308,48200.0],["2022-08-24",40.4888,40.5189,39.8486,40.0746,24100.0],["2022-08-25",40.2553,40.4436,40.067,40.2403,24500.0],["2022-08-26",40.3909,40.4662,39.3139,39.457,48200.0],["2022-08-29",39.4269,39.4269,38.7264,38.734,31500.0],["2022-08-30",39.0126,39.1331,38.4854,38.7114,65800.0],["2022-08-31",38.9298,38.9599,38.0938,38.1315,42800.0],["2022-09-01",38.1691,38.1917,37.657,38.026,68800.0],["2022-09-02",38.3198,38.7415,37.6721,38.0185,41000.0],["2022-09-06",38.1164,38.4628,36.8737,37.2352,40900.0],["2022-09-07",37.1072,37.4687,37.0394,37.0469,72400.0],["2022-09-08",37.0846,37.6118,36.8059,37.4913,37500.0],["2022-09-09",37.5892,37.8905,37.4687,37.77,26800.0],["2022-09-12",37.8528,38.0034,37.6193,37.8151,35500.0],["2022-09-13",37.544,37.544,36.7156,36.9792,64100.0],["2022-09-14",36.7005,37.0997,36.5197,36.7683,66900.0],["2022-09-15",36.8135,37.5365,36.8135,37.2503,96100.0],["2022-09-16",36.9641,37.7474,36.4369,37.672,232400.0],["2022-09-19",37.5064,38.2821,37.5064,38.1616,42900.0],["2022-09-20",38.0788,38.1616,37.4461,37.9808,74600.0],["2022-09-21",38.1164,38.5984,37.9507,37.9582,43100.0],["2022-09-22",37.9884,37.9884,37.2654,37.3482,37900.0],["2022-09-23",37.2051,37.2051,36.6628,37.0545,41200.0],["2022-09-26",36.9792,37.3105,36.7532,36.8888,50100.0],["2022-09-27",37.0018,37.0243,36.0377,36.1959,39600.0],["2022-09-28",36.1356,36.693,36.0076,36.3541,56100.0],["2022-09-29",36.2637,36.3541,35.5331,35.7892,47400.0],["2022-09-30",35.7435,36.3834,35.3626,35.4083,48700.0],["2022-10-03",35.5073,36.0406,35.3321,35.9644,54900.0],["2022-10-04",36.2691,37.2671,36.2691,37.0004,71200.0],["2022-10-05",36.7719,37.1071,36.5434,36.8938,39500.0],["2022-10-06",36.871,36.9776,36.292,36.5739,30600.0],["2022-10-07",36.292,36.3758,35.6825,35.7663,69400.0],["2022-10-10",35.8349,36.2234,35.6749,35.8882,38100.0],["2022-10-11",35.7359,36.2006,35.614,35.9111,38300.0],["2022-10-12",35.8501,36.1549,35.3931,35.713,30900.0],["2022-10-13",35.3474,37.2366,35.0579,37.0309,61400.0],["2022-10-14",37.0843,37.3966,36.452,36.6043,41000.0],["2022-10-17",36.9471,37.2519,36.4443,36.9928,72200.0],["2022-10-18",37.3509,37.5261,36.711,36.9471,43900.0],["2022-10-19",36.6729,37.0385,36.4063,36.8557,40800.0],["2022-10-20",36.8938,36.8938,35.5302,35.8349,32900.0],["2022-10-21",36.0254,36.6424,35.8654,36.4291,43600.0],["2022-10-24",36.8176,37.1528,36.6881,37.0157,46200.0],["2022-10-25",36.2006,37.2442,36.2006,37.1452,50800.0],["2022-10-26",36.7719,36.8557,35.5683,35.6064,74800.0],["2022-10-27",36.0254,36.231,35.6445,35.8654,67200.0],["2022-10-28",36.0787,37.1376,36.0787,36.9243,56100.0],["2022-10-31",36.8252,37.2214,36.5434,36.9471,48600.0],["2022-11-01",36.9624,36.97,36.5815,36.6957,33800.0],["2022-11-02",36.6805,36.8329,35.7816,35.9492,66200.0],["2022-11-03",35.8882,35.8882,35.294,35.4997,35200.0],["2022-11-04",35.9187,36.4977,35.6673,36.3986,47900.0],["2022-11-07",36.6196,36.6729,36.0558,36.2767,34400.0],["2022-11-08",36.2387,36.4824,35.9111,36.1092,36200.0],["2022-11-09",36.1777,36.3072,35.9187,36.1549,31700.0],["2022-11-10",36.6957,37.5794,36.6881,37.4194,68400.0],["2022-11-11",37.4956,37.6327,36.5205,36.551,55700.0],["2022-11-14",36.2691,37.0233,35.9644,36.6729,67400.0],["2022-11-15",37.0233,37.4651,36.8252,37.3204,52000.0],["2022-11-16",37.3737,37.5261,36.5205,36.6881,61300.0],["2022-11-17",36.5434,36.7948,35.9796,36.2234,64500.0],["2022-11-18",36.81,36.81,36.4291,36.65,44100.0],["2022-11-21",36.5662,37.3204,36.5662,37.2366,39400.0],["2022-11-22",37.4575,37.6632,37.1071,37.5413,82600.0],["2022-11-23",37.5032,37.648,37.328,37.4804,34200.0],["2022-11-25",37.6327,37.9146,37.6099,37.846,16500.0],["2022-11-28",37.6861,37.6861,36.8938,37.0233,31000.0],["2022-11-29",37.0233,37.3204,36.9471,37.1833,37800.0],["2022-11-30",37.13,38.0517,36.5662,37.907,109500.0],["2022-12-01",37.9603,37.9603,37.1604,37.6937,59300.0],["2022-12-02",37.3814,37.8765,36.9852,37.8384,37300.0],["2022-12-05",37.6251,37.747,36.6196,37.3052,50200.0],["2022-12-06",37.328,37.4575,37.0157,37.0462,49600.0],["2022-12-07",37.0233,37.0538,36.3606,36.5586,43900.0],["2022-12-08",36.5434,36.8024,36.452,36.7414,59300.0],["2022-12-09",36.7414,36.909,36.4748,36.4748,59400.0],["2022-12-12",36.5281,37.6937,36.292,37.6785,86100.0],["2022-12-13",37.8689,38.7983,37.0081,37.389,156500.0],["2022-12-14",37.1604,37.4652,36.4596,36.551,53100.0],["2022-12-15",36.2158,36.3301,35.8273,36.2767,64500.0],["2022-12-16",36.0634,36.3834,35.8882,35.9187,156700.0],["2022-12-19",36.0711,36.5662,36.0406,36.3377,58100.0],["2022-12-20",36.4596,36.5281,36.0634,36.0634,38600.0],["2022-12-21",36.3682,36.7567,36.3072,36.4139,52900.0],["2022-12-22",36.3529,36.3529,35.6826,36.1853,54100.0],["2022-12-23",36.3072,36.4596,36.0863,36.2844,40900.0],["2022-12-27",36.3986,36.909,36.1168,36.3301,34900.0],["2022-12-28",36.3986,36.6424,36.0711,36.1092,46700.0],["2022-12-29",36.2158,36.6272,36.2158,36.5281,47700.0],["2022-12-30",36.5281,36.5667,36.2352,36.3663,50600.0],["2023-01-03",36.5821,36.6592,36.1196,36.4742,66400.0],["2023-01-04",36.6283,37.3066,36.6052,36.6361,47000.0],["2023-01-05",36.4279,36.505,35.9963,36.1427,40800.0],["2023-01-06",36.5204,37.4993,36.4588,37.245,64200.0],["2023-01-09",37.1371,37.2296,36.374,36.4356,39800.0],["2023-01-10",36.4742,36.7131,36.2352,36.6746,46600.0],["2023-01-11",36.8288,36.9752,36.5667,36.9213,53800.0],["2023-01-12",37.1602,37.5996,37.0754,37.191,51700.0],["2023-01-13",36.9829,37.2835,36.4973,37.1987,58300.0],["2023-01-17",37.2758,37.376,36.559,36.744,47100.0],["2023-01-18",36.6206,36.8442,36.0117,36.0888,50800.0],["2023-01-19",36.1119,36.4896,35.5724,36.2044,52200.0],["2023-01-20",36.4665,36.5127,35.9963,36.4125,61900.0],["2023-01-23",36.4434,36.9983,36.4202,36.6669,47100.0],["2023-01-24",36.6669,36.8596,36.3817,36.4973,29800.0],["2023-01-25",36.5513,36.5513,35.7111,36.0734,64600.0],["2023-01-26",35.9192,35.9269,31.834,32.4352,365500.0],["2023-01-27",32.2887,32.4814,31.6259,32.2579,191600.0],["2023-01-30",32.204,32.5971,32.0729,32.2579,101800.0],["2023-01-31",32.3196,33.1983,32.15,32.9671,152600.0],["2023-02-01",32.9593,33.707,32.7204,33.2214,112000.0],["2023-02-02",33.3679,34.0539,33.1058,34.0385,108300.0],["2023-02-03",33.9151,34.3391,33.9074,34.1387,128900.0],["2023-02-06",34.1541,34.2928,33.6222,33.7995,91500.0],["2023-02-07",33.7687,34.1464,33.5374,33.8226,73700.0],["2023-02-08",33.7918,33.9691,33.4218,33.7301,45800.0],["2023-02-09",33.8997,34.1078,33.7147,33.8766,78900.0],["2023-02-10",33.761,33.946,33.4835,33.8997,74200.0],["2023-02-13",33.8072,34.1001,33.5837,33.9999,77300.0],["2023-02-14",34.0231,34.1233,33.4141,33.8072,65600.0],["2023-02-15",33.6685,34.4162,33.6454,34.2697,49100.0],["2023-02-16",34.0385,34.1849,33.7533,33.8535,56700.0],["2023-02-17",34.0462,34.5086,33.9228,34.1078,74500.0],["2023-02-21",33.9691,33.9691,33.4449,33.5991,87800.0],["2023-02-22",33.5297,33.6762,33.2908,33.4449,71500.0],["2023-02-23",33.4912,33.707,33.2214,33.3756,113000.0],["2023-02-24",33.3679,33.4758,32.5277,32.7666,81500.0],["2023-02-27",32.967,33.1289,32.4275,32.5277,55300.0],["2023-02-28",32.5817,32.7127,32.3735,32.3735,119400.0],["2023-03-01",32.3735,32.5431,32.1192,32.4583,110100.0],["2023-03-02",32.4583,32.4815,31.8417,32.4506,56600.0],["2023-03-03",32.5508,32.6973,32.204,32.3658,67500.0],["2023-03-06",32.4737,32.5739,31.9342,32.1731,84000.0],["2023-03-07",32.1654,32.1654,31.3021,31.4486,137100.0],["2023-03-08",31.4409,31.7029,31.2944,31.5257,76900.0],["2023-03-09",31.3561,31.3715,29.7682,29.8145,127800.0],["2023-03-10",29.5678,29.722,28.0262,28.666,205600.0],["2023-03-13",28.666,28.7045,26.5925,27.4481,347400.0],["2023-03-14",28.9435,29.4908,27.0088,27.3865,259100.0],["2023-03-15",26.739,26.9857,25.9759,26.8623,449700.0],["2023-03-16",26.5155,28.8587,26.2457,28.3654,414800.0],["2023-03-17",28.0802,28.0956,26.7082,26.8546,473700.0],["2023-03-20",27.055,27.61,26.7852,27.2786,279300.0],["2023-03-21",27.8412,28.4193,27.5946,28.2729,219200.0],["2023-03-22",28.1881,28.5658,27.4713,27.4713,125700.0],["2023-03-23",27.7565,28.0108,26.4846,26.793,101800.0],["2023-03-24",26.3998,27.8335,26.2765,27.8181,148900.0],["2023-03-27",28.1727,28.1727,27.4404,27.5021,108500.0],["2023-03-28",27.4481,28.2652,27.0627,27.479,96900.0],["2023-03-29",27.5406,27.6948,27.0242,27.4481,80000.0],["2023-03-30",27.556,27.6717,26.554,26.8392,89300.0],["2023-03-31",26.988,27.2936,26.5885,27.1526,149400.0],["2023-04-03",27.2231,27.3954,26.6747,26.9567,90100.0],["2023-04-04",27.0116,27.0116,25.7424,26.1811,95800.0],["2023-04-05",25.9853,26.3222,25.8365,26.2125,62100.0],["2023-04-06",26.2673,26.5415,26.1733,26.3535,74000.0],["2023-04-10",26.4162,26.7844,26.1655,26.3457,121200.0],["2023-04-11",26.2987,26.6199,26.1028,26.236,126700.0],["2023-04-12",26.2987,26.3927,25.7895,25.8913,75600.0],["2023-04-13",25.9226,26.2987,25.6406,26.0793,104500.0],["2023-04-14",26.3222,26.3222,25.3116,25.5544,83500.0],["2023-04-17",25.6876,26.0401,25.2489,25.9696,121700.0],["2023-04-18",26.0558,26.0558,25.0061,25.2646,73100.0],["2023-04-19",25.4369,26.1498,25.1236,25.8991,78200.0],["2023-04-20",25.7581,25.86,25.4604,25.7581,79800.0],["2023-04-21",25.6876,25.7424,25.3507,25.6719,105600.0],["2023-04-24",25.0687,25.6954,23.3687,23.4941,272500.0],["2023-04-25",22.8674,23.2904,22.3347,22.4678,178600.0],["2023-04-26",22.4678,22.6324,22.084,22.2798,139200.0],["2023-04-27",22.3268,22.554,22.2172,22.2877,96700.0],["2023-04-28",22.225,22.413,21.9665,22.0213,120200.0],["2023-05-01",22.131,22.1388,21.3946,21.4338,126100.0],["2023-05-02",21.3241,21.3241,19.961,20.3605,207800.0],["2023-05-03",20.4623,20.9716,20.2587,20.3448,162900.0],["2023-05-04",19.8826,20.478,18.7154,19.3108,292800.0],["2023-05-05",19.9296,20.4075,19.5144,19.8278,273200.0],["2023-05-08",20.1098,20.1882,18.9817,19.0757,246900.0],["2023-05-09",19.0209,19.1384,18.6057,18.684,194500.0],["2023-05-10",18.9582,19.0679,18.1905,18.3237,155600.0],["2023-05-11",18.167,18.1905,17.697,17.7283,220700.0],["2023-05-12",17.8928,18.026,17.4384,17.697,183600.0],["2023-05-15",18.1905,18.6292,17.9868,18.0965,232200.0],["2023-05-16",18.1983,18.496,17.8615,17.9711,176300.0],["2023-05-17",18.214,19.2089,18.0887,19.0209,694800.0],["2023-05-18",19.0209,19.5536,18.5587,19.4439,183900.0],["2023-05-19",19.7181,20.0942,18.731,18.8721,183500.0],["2023-05-22",19.0522,19.8278,18.7154,19.8043,130100.0],["2023-05-23",19.8043,20.7052,19.7808,20.1725,143100.0],["2023-05-24",20.0393,20.3213,19.7573,20.0863,79500.0],["2023-05-25",19.9766,20.055,19.5614,19.8826,85100.0],["2023-05-26",19.8905,20.3135,19.6319,20.243,90700.0],["2023-05-30",20.2665,20.5172,19.6319,20.4388,124100.0],["2023-05-31",20.3213,20.3213,19.6319,19.9453,103700.0],["2023-06-01",20.0863,20.5564,19.7651,20.3448,97400.0],["2023-06-02",20.7052,21.5904,20.5015,21.4886,172800.0],["2023-06-05",21.5826,21.7001,20.8227,20.8227,110200.0],["2023-06-06",20.7914,22.0761,20.7444,21.7314,164000.0],["2023-06-07",22.037,22.6167,21.9195,22.4678,188500.0],["2023-06-08",22.46,22.883,21.9351,22.7734,154000.0],["2023-06-09",22.7185,22.7185,22.2877,22.4443,90400.0],["2023-06-12",22.601,23.1337,22.1858,22.1858,114000.0],["2023-06-13",22.1858,22.8047,22.131,22.6402,125700.0],["2023-06-14",22.6637,23.0554,21.802,21.9508,112900.0],["2023-06-15",21.9351,22.3582,21.9351,22.225,148100.0],["2023-06-16",22.4287,22.4287,21.6609,21.9743,280500.0],["2023-06-20",22.4913,22.4913,21.4181,21.4808,124900.0],["2023-06-21",21.4808,21.6061,21.0342,21.0421,81000.0],["2023-06-22",21.0421,21.2927,20.4467,20.6347,154500.0],["2023-06-23",20.3683,21.2301,20.3683,21.0812,413400.0],["2023-06-26",21.0969,21.5748,20.8384,21.4651,111400.0],["2023-06-27",21.5043,21.5043,21.0342,21.3554,111600.0],["2023-06-28",21.2379,21.4103,20.7287,21.3711,130800.0],["2023-06-29",21.7393,22.1467,21.6374,21.849,144700.0],["2023-06-30",21.9609,21.9689,21.3133,21.4332,115200.0],["2023-07-03",21.5212,21.8809,21.3933,21.5372,53600.0],["2023-07-05",21.4253,21.4572,21.0255,21.1934,94800.0],["2023-07-06",20.9856,21.0175,20.314,20.8736,123600.0],["2023-07-07",20.9056,21.4412,20.7857,21.2174,154400.0],["2023-07-10",21.2654,21.6411,20.8177,20.9456,120200.0],["2023-07-11",21.0255,21.3373,20.8736,21.1534,150800.0],["2023-07-12",21.5132,21.8889,21.2734,21.5132,106300.0],["2023-07-13",21.737,22.1528,21.5771,21.8969,109800.0],["2023-07-14",22.1208,22.1208,21.2254,21.6171,94800.0],["2023-07-17",21.6971,22.3286,21.6491,22.0568,100600.0],["2023-07-18",22.0488,23.1041,22.0488,22.9522,115300.0],["2023-07-19",22.9682,23.8156,22.9682,23.6237,108300.0],["2023-07-20",23.6078,23.6078,23.0242,23.3999,109100.0],["2023-07-21",23.4798,23.4798,22.9602,23.0002,83400.0],["2023-07-24",23.1521,24.3912,23.0721,24.2393,124600.0],["2023-07-25",23.9915,24.2313,22.8403,23.4718,312800.0],["2023-07-26",23.8476,25.3745,23.8476,25.2146,199200.0],["2023-07-27",25.3825,25.7343,24.9268,25.1107,199800.0],["2023-07-28",25.1827,25.9262,25.1347,25.6384,132200.0],["2023-07-31",25.6384,25.9821,25.3585,25.6304,147900.0],["2023-08-01",25.5024,25.5424,24.9268,25.3026,123000.0],["2023-08-02",24.9748,25.5504,24.9748,25.3585,106700.0],["2023-08-03",25.2866,25.5824,24.9748,25.5024,77600.0],["2023-08-04",25.4944,25.7263,25.3186,25.4225,54300.0],["2023-08-07",25.4225,25.6783,25.1267,25.4945,83800.0],["2023-08-08",25.0388,25.0628,24.1834,25.0308,90000.0],["2023-08-09",24.9668,24.9668,24.3512,24.687,80900.0],["2023-08-10",24.735,25.0947,24.4152,24.631,71800.0],["2023-08-11",24.5991,25.0787,24.5991,25.0388,62900.0],["2023-08-14",24.8709,24.8709,24.3512,24.5671,54300.0],["2023-08-15",24.2473,24.2473,23.4718,23.5118,87600.0],["2023-08-16",23.4718,23.7037,22.8882,22.9602,97500.0],["2023-08-17",23.1041,23.24,22.8962,23.1201,65800.0],["2023-08-18",22.8882,23.3679,22.8882,23.1441,78900.0],["2023-08-21",23.1601,23.3279,22.7124,22.7364,74600.0],["2023-08-22",22.7923,22.9122,21.9129,21.9449,104000.0],["2023-08-23",21.9129,22.3606,21.849,22.0009,90500.0],["2023-08-24",21.9769,22.3606,21.9529,22.0808,71700.0],["2023-08-25",22.2007,22.3046,21.737,21.9129,74100.0],["2023-08-28",21.9769,22.5765,21.9769,22.5285,83700.0],["2023-08-29",22.6164,22.7603,22.4406,22.6324,58500.0],["2023-08-30",22.6724,22.6724,22.3366,22.4485,50900.0],["2023-08-31",22.5045,22.6964,22.3606,22.3846,57900.0],["2023-09-01",22.6004,23.1681,22.6004,22.9842,57500.0],["2023-09-05",22.8163,22.9202,22.3926,22.5125,73600.0],["2023-09-06",22.5525,22.6644,21.8969,21.9289,56500.0],["2023-09-07",21.857,21.9849,21.721,21.9049,114900.0],["2023-09-08",22.0168,22.0168,21.5851,21.6331,60900.0],["2023-09-11",21.769,21.9209,21.3933,21.6091,93400.0],["2023-09-12",21.817,22.4645,21.745,22.4485,107400.0],["2023-09-13",22.5125,22.5125,21.9529,22.2567,95900.0],["2023-09-14",22.4406,23.0961,22.4406,23.0801,93100.0],["2023-09-15",23.0481,23.184,22.1128,22.3046,398400.0],["2023-09-18",22.3526,22.3526,21.2334,21.2893,82900.0],["2023-09-19",21.3693,21.4572,21.0655,21.2574,70100.0],["2023-09-20",21.4013,21.769,21.4013,21.4812,59100.0],["2023-09-21",21.3373,21.9209,21.1854,21.5292,83000.0],["2023-09-22",21.6011,21.6011,21.0415,21.4412,64600.0],["2023-09-25",21.4013,21.4892,21.3293,21.4412,53200.0],["2023-09-26",21.2814,21.6571,21.2574,21.4492,95900.0],["2023-09-27",21.6251,21.9289,21.3933,21.6651,117400.0],["2023-09-28",21.6891,22.2167,21.6891,21.817,93100.0],["2023-09-29",22.0129,22.2251,21.4334,21.4905,135700.0],["2023-10-02",21.3844,21.4252,21.0416,21.1395,90500.0],["2023-10-03",21.0498,21.164,20.5355,20.6661,77200.0],["2023-10-04",20.6661,20.8947,20.405,20.8865,62300.0],["2023-10-05",20.8947,21.4823,20.7559,21.4089,85300.0],["2023-10-06",21.2048,21.3273,20.7478,21.1885,71300.0],["2023-10-09",21.0253,21.3926,21.0253,21.2701,73200.0],["2023-10-10",21.4007,22.0292,21.4007,21.768,80800.0],["2023-10-11",21.8578,22.1435,21.6701,21.8333,50600.0],["2023-10-12",21.9557,22.1761,21.3599,21.6048,82600.0],["2023-10-13",21.8251,21.8251,20.96,20.9763,60300.0],["2023-10-16",21.2212,21.5313,21.0824,21.262,66700.0],["2023-10-17",21.1232,21.8415,21.1232,21.564,96200.0],["2023-10-18",21.4742,21.4742,20.9355,20.9763,63200.0],["2023-10-19",21.0253,21.8823,20.7641,20.8212,76700.0],["2023-10-20",20.8539,20.8539,20.054,20.0622,104200.0],["2023-10-23",20.0622,20.405,19.9642,20.2009,108900.0],["2023-10-24",20.4294,20.9681,18.0135,18.2665,304200.0],["2023-10-25",18.3318,18.7399,18.038,18.4869,216200.0],["2023-10-26",18.6256,19.3684,18.6093,18.7399,181600.0],["2023-10-27",18.6501,18.8134,17.7033,17.7768,146000.0],["2023-10-30",18.1114,19.1807,18.1114,19.1807,191400.0],["2023-10-31",19.1317,19.3113,18.6746,18.9276,132300.0],["2023-11-01",18.9684,19.148,18.7318,19.0746,140700.0],["2023-11-02",19.4174,20.1601,19.4174,20.0785,106000.0],["2023-11-03",20.609,21.3028,20.609,21.0579,102400.0],["2023-11-06",21.1395,21.1395,20.5927,20.7886,84600.0],["2023-11-07",20.2744,20.7233,20.0458,20.5845,87400.0],["2023-11-08",20.5845,20.5845,20.1927,20.2907,62500.0],["2023-11-09",20.5437,20.5437,19.6051,19.6704,66400.0],["2023-11-10",19.8173,20.0866,19.499,19.9316,67600.0],["2023-11-13",19.7765,20.2172,19.6704,19.9969,78700.0],["2023-11-14",20.8131,22.0129,20.5111,21.9802,117100.0],["2023-11-15",21.9231,22.4536,21.9231,22.1924,88900.0],["2023-11-16",22.0455,22.2169,21.515,21.6946,54900.0],["2023-11-17",22.0782,22.2985,21.8578,22.1271,77600.0],["2023-11-20",22.2496,22.2496,21.817,22.0945,51000.0],["2023-11-21",21.9557,22.0782,21.5558,21.5721,60100.0],["2023-11-22",21.8741,21.9639,21.4334,21.5884,58100.0],["2023-11-24",21.5068,21.719,21.3599,21.6619,24000.0],["2023-11-27",21.4579,21.768,21.2946,21.3681,56400.0],["2023-11-28",21.2212,21.466,20.9763,21.3926,63100.0],["2023-11-29",21.6701,22.2904,21.564,22.119,100800.0],["2023-11-30",22.1843,22.1843,21.8007,21.8251,125500.0],["2023-12-01",21.8496,23.6371,21.8088,23.5555,135300.0],["2023-12-04",23.3596,23.7677,23.3188,23.5555,88300.0],["2023-12-05",23.4331,23.4331,23.0413,23.0413,78300.0],["2023-12-06",23.2617,24.0534,23.18,23.3514,90500.0],["2023-12-07",23.3841,24.0779,23.3841,24.0534,73300.0],["2023-12-08",24.1105,24.486,23.9146,24.086,46800.0],["2023-12-11",24.0289,24.4451,24.0207,24.1595,93100.0],["2023-12-12",24.1431,24.2166,23.9473,23.9554,50600.0],["2023-12-13",23.9065,25.9225,23.8493,25.7674,156300.0],["2023-12-14",26.1592,27.0162,26.1592,26.8366,146800.0],["2023-12-15",26.9509,27.0733,26.0531,26.1673,462200.0],["2023-12-18",26.2326,26.2898,25.5878,25.849,77900.0],["2023-12-19",25.9143,26.7142,25.7429,26.3142,84100.0],["2023-12-20",26.1836,26.6489,25.8082,25.8408,148800.0],["2023-12-21",26.2571,26.3469,25.7592,26.1183,59500.0],["2023-12-22",26.3632,26.7876,26.3061,26.6244,77000.0],["2023-12-26",26.8692,27.563,26.6407,27.4569,129400.0],["2023-12-27",27.7018,27.7181,27.2284,27.3916,86900.0],["2023-12-28",27.1223,27.4569,26.9672,27.2202,86500.0],["2023-12-29",27.6187,27.6187,26.8134,26.8799,105100.0],["2024-01-02",26.664,27.27,26.4731,26.6391,89100.0],["2024-01-03",26.3818,26.3818,25.4105,25.4188,93100.0],["2024-01-04",25.2777,25.8505,25.203,25.2445,89500.0],["2024-01-05",25.0203,25.7343,25.0203,25.4686,105000.0],["2024-01-08",25.369,25.5184,25.203,25.4105,48500.0],["2024-01-09",25.203,25.2279,24.8294,24.9788,61300.0],["2024-01-10",24.9456,25.3275,24.8377,25.2611,58700.0],["2024-01-11",24.9788,25.12,24.4393,24.9539,58100.0],["2024-01-12",25.3275,25.726,24.4144,24.8045,74600.0],["2024-01-16",24.323,24.5555,24.0076,24.0242,72500.0],["2024-01-17",23.7004,24.2566,23.6091,24.0491,59900.0],["2024-01-18",24.1238,24.3479,23.8416,24.0906,40300.0],["2024-01-19",24.1985,24.5721,23.9163,24.5721,48200.0],["2024-01-22",24.9539,25.4935,24.929,25.452,60900.0],["2024-01-23",25.6181,26.0995,25.12,25.2611,64200.0],["2024-01-24",25.5267,25.8422,25.2943,25.5516,75200.0],["2024-01-25",25.7343,26.0082,23.2522,24.2317,172400.0],["2024-01-26",24.1736,24.8045,23.9412,24.3313,75300.0],["2024-01-29",24.2234,25.2196,24.1736,25.2196,60300.0],["2024-01-30",24.9622,25.2611,24.8875,25.0121,59900.0],["2024-01-31",24.1404,24.3479,23.0861,23.0861,145100.0],["2024-02-01",23.1608,23.4099,21.7994,22.7126,141000.0],["2024-02-02",22.1564,22.613,21.9571,22.2145,105700.0],["2024-02-05",21.982,22.173,21.5089,21.7579,119000.0],["2024-02-06",21.7164,22.1315,21.4259,21.6168,63600.0],["2024-02-07",21.3677,21.6666,20.795,21.3511,106800.0],["2024-02-08",21.3428,21.3594,20.9444,21.2847,92900.0],["2024-02-09",21.4176,21.9488,20.9444,21.899,90700.0],["2024-02-12",21.9156,23.0695,21.9156,22.8537,114000.0],["2024-02-13",22.1647,22.1647,20.9195,21.1602,136100.0],["2024-02-14",21.7413,21.9571,21.21,21.8243,114500.0],["2024-02-15",21.9571,23.0197,21.9156,22.8869,87500.0],["2024-02-16",22.4801,22.7624,22.1398,22.4884,55800.0],["2024-02-20",22.2892,22.6628,22.09,22.1647,40200.0],["2024-02-21",21.9903,22.0817,21.7828,21.9654,45300.0],["2024-02-22",21.8658,22.1647,21.2681,21.4342,102600.0],["2024-02-23",21.4923,21.8492,21.1685,21.5753,111000.0],["2024-02-26",21.4757,21.6583,21.1768,21.3677,81700.0],["2024-02-27",21.5089,21.7081,21.1768,21.1768,79200.0],["2024-02-28",21.1685,21.3262,21.0606,21.2349,56700.0],["2024-02-29",21.5836,22.0319,21.3013,21.3677,101800.0],["2024-03-01",21.2183,21.376,20.795,21.376,108900.0],["2024-03-04",21.4342,21.7994,21.1602,21.293,92800.0],["2024-03-05",21.1353,22.0153,21.1353,21.7828,93600.0],["2024-03-06",21.8243,22.1149,21.2515,21.7662,91800.0],["2024-03-07",22.0817,22.3224,21.8243,21.8741,54900.0],["2024-03-08",22.2726,22.3888,21.7164,21.7164,47100.0],["2024-03-11",21.733,21.9322,21.6251,21.6666,84400.0],["2024-03-12",21.6002,21.6583,21.3179,21.567,82900.0],["2024-03-13",21.5255,21.8824,21.376,21.4342,67600.0],["2024-03-14",21.376,21.3927,20.6538,20.7202,111700.0],["2024-03-15",20.7119,21.1934,20.7119,20.878,302400.0],["2024-03-18",20.8365,20.8614,20.3384,20.3633,92800.0],["2024-03-19",20.3135,20.6704,20.3135,20.5044,74300.0],["2024-03-20",20.5293,21.9156,20.4629,21.5006,96000.0],["2024-03-21",21.567,22.1564,21.567,21.9239,98200.0],["2024-03-22",22.0568,22.1896,21.3594,21.3594,79000.0],["2024-03-25",21.5836,22.0319,21.5421,21.9654,80400.0],["2024-03-26",22.1979,22.2394,21.8326,21.8492,86100.0],["2024-03-27",21.8492,22.8039,21.8492,22.8039,89100.0],["2024-03-28",22.7022,22.9564,22.6513,22.7785,118700.0],["2024-04-01",22.9818,22.9988,22.0836,22.2954,80400.0],["2024-04-02",21.948,22.109,21.609,21.9904,124800.0],["2024-04-03",21.948,21.9904,21.4226,21.5328,76100.0],["2024-04-04",21.8802,22.1175,21.287,21.3209,85100.0],["2024-04-05",21.2701,21.465,21.1853,21.2955,59700.0],["2024-04-08",21.2955,21.8124,21.2955,21.7785,57000.0],["2024-04-09",21.8548,22.0666,21.7361,21.9904,46900.0],["2024-04-10",21.465,21.465,20.626,20.7192,162100.0],["2024-04-11",20.948,21.0243,20.5498,20.948,82800.0],["2024-04-12",20.8379,21.2955,20.7447,21.1175,145300.0],["2024-04-15",21.2277,21.5497,20.5243,20.7955,106100.0],["2024-04-16",20.7023,20.8972,20.4311,20.5921,78700.0],["2024-04-17",20.8294,21.0413,20.5328,20.5328,67700.0],["2024-04-18",20.5921,21.0836,20.5498,20.8803,100500.0],["2024-04-19",20.804,21.6853,20.7108,21.6514,148200.0],["2024-04-22",22.1344,23.1937,21.6514,21.8209,171300.0],["2024-04-23",21.626,22.5073,21.4565,22.4225,88900.0],["2024-04-24",22.0836,22.4649,21.9226,22.431,71200.0],["2024-04-25",22.1175,22.4564,21.7531,22.0243,110300.0],["2024-04-26",22.1344,22.4395,22.0836,22.1514,66100.0],["2024-04-29",22.2446,22.3886,21.7277,21.7616,77600.0],["2024-04-30",21.5243,21.77,21.4904,21.5751,99100.0],["2024-05-01",21.77,22.5836,21.77,22.2022,87600.0],["2024-05-02",22.448,22.6344,22.2615,22.3548,77700.0],["2024-05-03",22.8039,22.8802,22.3887,22.4903,68200.0],["2024-05-06",22.5497,22.8293,22.448,22.4988,80300.0],["2024-05-07",22.5412,22.6683,22.1598,22.1853,55200.0],["2024-05-08",22.0412,22.6513,21.9988,22.6513,54900.0],["2024-05-09",22.6259,22.9395,22.4395,22.9225,76000.0],["2024-05-10",22.9479,22.9649,22.6175,22.7191,64300.0],["2024-05-13",22.8378,22.9988,22.6768,22.6937,57200.0],["2024-05-14",23.0242,23.1598,22.8717,23.092,56100.0],["2024-05-15",23.3039,23.431,22.9818,23.1767,65900.0],["2024-05-16",23.1428,23.4733,23.0157,23.3378,62600.0],["2024-05-17",23.5242,23.6005,23.4055,23.5327,56200.0],["2024-05-20",23.4733,23.7191,23.1598,23.1598,48500.0],["2024-05-21",23.0666,23.3039,23.0073,23.0835,53800.0],["2024-05-22",23.0835,23.1852,22.8039,22.914,81100.0],["2024-05-23",22.931,23.3123,22.1344,22.1599,67000.0],["2024-05-24",22.2785,22.4141,22.0412,22.2276,41800.0],["2024-05-28",22.2446,22.5581,22.0158,22.0666,52400.0],["2024-05-29",21.6853,21.7192,21.4057,21.609,70500.0],["2024-05-30",21.9819,22.1683,21.77,22.0751,49900.0],["2024-05-31",22.2107,22.4056,22.109,22.2446,63300.0],["2024-06-03",22.4225,22.4225,21.7531,21.7616,83300.0],["2024-06-04",21.5667,21.8887,21.5412,21.5836,80600.0],["2024-06-05",21.7022,21.8633,21.465,21.8633,75900.0],["2024-06-06",21.7616,21.9904,21.5836,21.948,82300.0],["2024-06-07",21.7277,22.1175,21.6938,21.9734,75900.0],["2024-06-10",21.7022,21.8209,21.2277,21.3124,141300.0],["2024-06-11",21.2785,21.4396,20.9311,21.1853,98100.0],["2024-06-12",21.8209,22.4988,21.7022,22.0073,114500.0],["2024-06-13",22.0243,22.0243,21.4989,21.7192,56300.0],["2024-06-14",21.3972,21.5412,21.2192,21.4057,50300.0],["2024-06-17",21.3548,21.77,21.1091,21.7361,71300.0],["2024-06-18",21.7361,22.0751,21.7361,21.8548,59200.0],["2024-06-20",21.6853,22.1937,21.6514,21.8294,49400.0],["2024-06-21",21.8802,22.0243,21.6429,21.6599,193200.0],["2024-06-24",21.8463,22.2446,21.8463,21.9141,84200.0],["2024-06-25",21.8378,22.0412,21.7531,21.7616,69900.0],["2024-06-26",21.6684,22.126,21.6429,21.9734,97500.0],["2024-06-27",22.0327,22.5158,22.0327,22.4649,83300.0],["2024-06-28",22.6598,23.3039,22.5412,23.2276,304200.0],["2024-07-01",23.2968,23.34,22.6739,22.8296,95800.0],["2024-07-02",22.8989,23.4006,22.8296,23.366,83700.0],["2024-07-03",23.3487,23.4006,22.8296,22.8383,72900.0],["2024-07-05",22.8037,22.8123,22.3106,22.3452,79900.0],["2024-07-08",22.5442,22.7777,22.4144,22.4836,126600.0],["2024-07-09",22.4577,22.821,22.3625,22.821,139600.0],["2024-07-10",22.8643,23.0286,22.6653,22.9075,200400.0],["2024-07-11",23.5736,24.8453,23.3487,24.4041,330700.0],["2024-07-12",24.8107,25.1827,24.4301,24.6809,153500.0],["2024-07-15",25.1135,25.7623,24.9145,25.5201,98300.0],["2024-07-16",25.6758,27.0167,25.6585,26.9388,141900.0],["2024-07-17",26.4371,28.2364,26.316,28.0202,212600.0],["2024-07-18",27.7953,28.323,26.7485,26.835,115500.0],["2024-07-19",26.8523,27.4146,26.7312,26.7917,86700.0],["2024-07-22",26.6101,27.0945,26.0564,26.9302,84800.0],["2024-07-23",26.636,28.643,26.0564,28.4441,200700.0],["2024-07-24",28.2797,28.5998,26.7571,26.8177,152600.0],["2024-07-25",26.9042,28.3057,26.9042,28.0894,110600.0],["2024-07-26",28.5652,28.669,27.5357,28.2278,94500.0],["2024-07-29",28.1759,28.1759,27.2762,27.38,75700.0],["2024-07-30",27.5357,28.0375,27.2935,27.8991,102600.0],["2024-07-31",27.9596,28.6949,27.3887,27.6914,94200.0],["2024-08-01",27.6568,27.8731,25.9526,26.2727,136200.0],["2024-08-02",25.3471,25.5979,24.9145,25.4595,114400.0],["2024-08-05",24.4214,25.1827,23.6515,24.7415,159300.0],["2024-08-06",24.7588,25.0875,24.4474,24.6896,65800.0],["2024-08-07",25.2432,25.3038,24.4474,24.5598,61700.0],["2024-08-08",24.9491,25.0443,24.4733,24.8972,64800.0],["2024-08-09",25.001,26.1083,24.4387,24.802,72000.0],["2024-08-12",25.0529,25.1135,24.4041,24.5425,52100.0],["2024-08-13",24.854,25.0962,24.4474,25.0356,47700.0],["2024-08-14",25.1481,25.1481,24.4733,24.8453,37800.0],["2024-08-15",25.572,26.2035,25.4595,25.5979,112600.0],["2024-08-16",25.5893,26.4371,25.5893,26.3938,67200.0],["2024-08-19",26.3938,26.6706,26.1689,26.5668,51700.0],["2024-08-20",26.4717,26.4717,25.9872,25.9959,53800.0],["2024-08-21",26.1083,26.2467,25.7104,26.1602,38800.0],["2024-08-22",26.0824,26.3333,25.9007,26.1429,47900.0],["2024-08-23",26.3246,28.3922,26.3246,27.726,106300.0],["2024-08-26",28.1932,28.1932,27.4665,27.8212,103000.0],["2024-08-27",27.6395,27.7866,27.2848,27.553,63500.0],["2024-08-28",27.3281,28.0375,27.3281,27.8904,78600.0],["2024-08-29",28.0807,28.5392,27.7693,28.2191,67500.0],["2024-08-30",28.2797,28.5392,28.0894,28.3749,90800.0],["2024-09-03",27.9769,28.7122,27.9596,28.1499,92100.0],["2024-09-04",28.1153,28.3489,27.2762,27.5184,78800.0],["2024-09-05",27.6828,27.7953,27.3281,27.5184,47500.0],["2024-09-06",27.5963,27.7174,26.8264,27.1291,59700.0],["2024-09-09",27.1983,27.4233,26.9561,27.008,63200.0],["2024-09-10",27.1551,27.2675,26.6274,27.2416,75300.0],["2024-09-11",26.9994,26.9994,25.8748,26.4976,70600.0],["2024-09-12",26.6793,26.8004,26.1083,26.636,73000.0],["2024-09-13",27.0772,27.579,26.9907,27.4146,73000.0],["2024-09-16",27.5271,28.0548,27.1464,27.8731,72200.0],["2024-09-17",28.1153,28.8853,27.8904,28.1759,81600.0],["2024-09-18",28.2451,29.5514,27.752,28.4181,75600.0],["2024-09-19",29.0842,29.6465,28.4008,29.6379,102300.0],["2024-09-20",29.3438,29.6033,28.1413,28.3835,583300.0],["2024-09-23",28.7555,28.8593,28.124,28.2278,106800.0],["2024-09-24",28.2624,28.5046,27.7174,27.8472,73500.0],["2024-09-25",27.7606,27.7606,27.181,27.181,77900.0],["2024-09-26",27.579,27.7347,27.1724,27.4233,63500.0],["2024-09-27",27.7866,27.8385,27.3195,27.4406,73800.0],["2024-09-30",27.5098,28.297,27.4579,27.8645,109700.0],["2024-10-01",27.706,27.8468,26.6143,26.8784,84600.0],["2024-10-02",26.7728,27.2922,26.6231,26.764,55800.0],["2024-10-03",26.5175,27.0105,26.4558,26.9048,54200.0],["2024-10-04",27.3978,27.5739,27.1689,27.3626,54400.0],["2024-10-07",27.213,27.3978,27.0105,27.1954,65000.0],["2024-10-08",27.2658,27.3714,27.0281,27.1161,39800.0],["2024-10-09",27.0105,27.6708,26.896,27.4947,47100.0],["2024-10-10",27.345,27.8645,27.1161,27.6532,73400.0],["2024-10-11",27.8645,29.053,27.2746,28.6392,115200.0],["2024-10-14",28.6392,29.0354,28.0669,28.7449,61500.0],["2024-10-15",28.8769,29.995,28.6216,29.2819,84600.0],["2024-10-16",29.6957,29.9862,29.5108,29.6164,70100.0],["2024-10-17",29.5196,29.7925,29.2907,29.6693,50300.0],["2024-10-18",29.5988,29.6252,29.141,29.141,64100.0],["2024-10-21",28.8505,29.0794,28.0669,28.0758,109100.0],["2024-10-22",28.6832,30.8314,28.5864,30.3384,328800.0],["2024-10-23",30.356,31.7734,30.356,31.2716,153500.0],["2024-10-24",31.2716,31.4917,30.1535,30.6641,79700.0],["2024-10-25",30.893,31.0691,30.0302,30.1271,87000.0],["2024-10-28",30.5408,31.298,30.444,31.1747,94700.0],["2024-10-29",30.9987,31.3244,30.8402,30.9106,64300.0],["2024-10-30",30.7874,31.659,30.7874,31.0427,355100.0],["2024-10-31",30.9899,31.5533,30.0478,30.0478,137700.0],["2024-11-01",30.3912,30.4528,29.9422,30.0654,83700.0],["2024-11-04",29.9158,29.995,29.4668,29.7837,100300.0],["2024-11-05",29.863,30.6113,29.863,30.6113,106200.0],["2024-11-06",32.8563,35.2598,32.7683,35.1453,394300.0],["2024-11-07",34.6523,34.7227,32.8475,33.3229,140100.0],["2024-11-08",33.587,34.0976,32.9619,33.9216,103100.0],["2024-11-11",34.5643,35.427,34.3265,34.9076,111000.0],["2024-11-12",34.8196,35.3654,34.5907,34.9252,108800.0],["2024-11-13",35.0749,35.7352,34.529,34.6259,114900.0],["2024-11-14",34.8988,34.9868,34.0096,34.3794,98200.0],["2024-11-15",34.397,34.7579,33.5958,33.7455,108400.0],["2024-11-18",33.8423,33.8864,32.6626,32.8211,136100.0],["2024-11-19",32.1696,32.7066,32.0199,32.4425,174800.0],["2024-11-20",32.196,34.2649,31.7734,32.0463,102100.0],["2024-11-21",32.3809,32.9267,32.1344,32.2224,131500.0],["2024-11-22",32.6098,33.2613,32.3369,32.9355,174200.0],["2024-11-25",33.3669,34.2385,33.1908,33.2173,165500.0],["2024-11-26",33.0764,33.6839,32.7594,33.1996,160100.0],["2024-11-27",33.543,33.7631,32.8475,32.8563,87000.0],["2024-11-29",33.0236,33.2877,32.4073,32.6978,62900.0],["2024-12-02",32.6098,32.8563,32.1696,32.4777,83700.0],["2024-12-03",32.4689,32.5834,32.0287,32.108,56800.0],["2024-12-04",32.2488,32.6362,32.0463,32.4601,73900.0],["2024-12-05",32.6098,33.1028,32.0199,32.0639,89700.0],["2024-12-06",32.2928,32.3369,31.4829,32.0639,107600.0],["2024-12-09",32.1872,32.557,31.8967,31.9759,111500.0],["2024-12-10",32.0287,32.5041,31.6061,31.8702,105100.0],["2024-12-11",32.1432,32.7594,31.6502,32.2752,219900.0],["2024-12-12",32.2576,32.557,31.8174,31.9583,75700.0],["2024-12-13",31.1659,31.254,29.995,30.8402,1366400.0],["2024-12-16",30.6817,31.0339,30.1975,30.6465,505000.0],["2024-12-17",30.6289,31.0515,29.7133,29.8718,281400.0],["2024-12-18",30.1447,30.1711,27.1249,27.2482,400100.0],["2024-12-19",27.8645,28.0229,26.5263,27.0809,489100.0],["2024-12-20",26.8696,28.155,26.8256,27.9261,555400.0],["2024-12-23",27.6444,28.0757,27.345,28.0229,208700.0],["2024-12-24",28.1286,28.1726,27.6884,27.9701,97900.0],["2024-12-26",27.6884,27.9789,27.3978,27.6796,163400.0],["2024-12-27",27.6179,27.8292,26.7992,27.0809,149900.0],["2024-12-30",26.9929,27.5827,26.7376,27.389,174300.0],["2024-12-31",27.6972,27.7764,27.3714,27.6003,300900.0],["2025-01-02",28.0485,28.0934,26.686,26.946,237000.0],["2025-01-03",26.946,27.8782,26.3095,27.7975,275000.0],["2025-01-06",27.8603,28.1561,27.3135,27.7438,228800.0],["2025-01-07",27.8693,27.9589,27.1611,27.4748,215400.0],["2025-01-08",27.3314,27.4928,26.8384,27.4659,183900.0],["2025-01-10",26.8653,26.928,25.8523,26.5157,179400.0],["2025-01-13",26.3006,26.8742,26.2288,26.8474,250200.0],["2025-01-14",27.2059,28.1382,27.0446,28.1203,211400.0],["2025-01-15",29.1422,29.6262,28.2995,28.9091,223400.0],["2025-01-16",28.694,29.1063,28.434,29.0346,225000.0],["2025-01-17",29.2587,29.5097,28.7926,29.429,139500.0],["2025-01-21",29.3573,29.931,29.3573,29.438,126700.0],["2025-01-22",29.2049,29.2945,28.7926,29.0167,105000.0],["2025-01-23",28.9898,29.2945,28.676,28.9808,150100.0],["2025-01-24",29.0525,29.5007,28.7746,29.1063,97100.0],["2025-01-27",29.2228,30.2089,29.0077,29.5187,256400.0],["2025-01-28",29.2945,29.689,28.8912,29.0077,179100.0],["2025-01-29",29.0167,29.4021,28.685,29.1153,187500.0],["2025-01-30",27.7796,29.2587,27.6003,28.8912,389600.0],["2025-01-31",28.7746,29.4828,28.7208,29.3752,259400.0],["2025-02-03",28.5953,29.2408,28.2278,28.8553,217800.0],["2025-02-04",28.7657,30.0027,28.7657,29.9669,160600.0],["2025-02-05",30.173,30.1999,29.438,30.1999,193100.0],["2025-02-06",30.3344,30.5674,29.9131,30.4419,181600.0],["2025-02-07",30.3702,30.433,29.3483,30.1103,337800.0],["2025-02-10",30.2447,30.5943,29.5635,29.5635,182600.0],["2025-02-11",29.4738,30.0834,29.2587,29.922,164500.0],["2025-02-12",29.3035,29.4828,28.8732,28.9001,210300.0],["2025-02-13",29.0704,29.3663,28.8105,29.3035,128100.0],["2025-02-14",29.5186,29.7248,29.1063,29.3035,94700.0],["2025-02-18",29.2677,29.5635,29.1422,29.3573,140400.0],["2025-02-19",29.0794,29.5097,28.9539,29.429,98600.0],["2025-02-20",29.2228,29.2228,28.4878,28.927,162200.0],["2025-02-21",29.0884,29.2139,28.1651,28.2368,148400.0],["2025-02-24",28.4788,28.5057,27.9858,27.9948,185600.0],["2025-02-25",28.1382,28.5326,28.1382,28.192,132300.0],["2025-02-26",28.2458,28.5864,27.8244,28.0396,125200.0],["2025-02-27",28.0844,28.4071,28.0665,28.2816,116700.0],["2025-02-28",28.443,28.9091,28.2995,28.7926,125600.0],["2025-03-03",28.7477,29.1242,28.434,28.6312,146900.0],["2025-03-04",28.3981,28.3981,27.2328,27.5107,138300.0],["2025-03-05",27.5286,28.2368,26.9818,27.4569,167700.0],["2025-03-06",27.1521,27.2956,26.928,27.2328,115100.0],["2025-03-07",27.2328,27.6989,26.6412,26.9729,96200.0],["2025-03-10",26.5515,27.0087,26.0854,26.193,154700.0],["2025-03-11",26.2288,26.5067,25.6731,26.1392,145600.0],["2025-03-12",26.4171,26.9011,26.0675,26.5605,159900.0],["2025-03-13",26.7039,26.8384,26.3274,26.3902,119100.0],["2025-03-14",27.0625,27.6989,26.7488,27.6541,181900.0],["2025-03-17",27.5734,27.8603,27.3852,27.7258,211700.0],["2025-03-18",27.7617,28.1292,27.5376,28.0844,124100.0],["2025-03-19",28.0306,28.8374,28.0306,28.4071,153600.0],["2025-03-20",28.2099,28.7298,28.2099,28.2726,149500.0],["2025-03-21",28.0754,28.443,27.5555,28.0575,952100.0],["2025-03-24",28.3444,28.7926,28.2547,28.6402,135700.0],["2025-03-25",28.8195,28.8822,28.4699,28.4699,112800.0],["2025-03-26",28.5774,28.8374,28.1471,28.3085,111400.0],["2025-03-27",28.3085,28.5147,28.0934,28.2099,125700.0],["2025-03-28",28.1113,28.4788,27.2956,27.6093,148800.0],["2025-03-31",27.2238,27.8424,27.179,27.6631,197700.0],["2025-04-01",27.2614,27.7544,26.9875,27.2614,215700.0],["2025-04-02",26.951,27.4896,26.951,27.444,168100.0],["2025-04-03",26.458,26.6406,25.2072,25.3076,368400.0],["2025-04-04",24.1755,24.5316,22.7787,24.1299,368100.0],["2025-04-07",23.2991,25.4811,22.943,23.8103,360000.0],["2025-04-08",24.7051,24.9698,23.5638,23.9199,260900.0],["2025-04-09",23.436,25.6911,23.2078,25.0337,340900.0],["2025-04-10",24.769,24.769,23.2078,23.9199,233200.0],["2025-04-11",23.7921,24.0112,23.2352,23.8469,234600.0],["2025-04-14",24.1664,24.3855,23.5912,24.3125,210600.0],["2025-04-15",24.3581,25.1889,24.3581,24.7142,158400.0],["2025-04-16",24.2577,25.0429,24.2577,24.769,120100.0],["2025-04-17",24.6959,25.2254,24.6959,24.842,154500.0],["2025-04-21",24.4403,24.8785,23.4269,23.9564,351200.0],["2025-04-22",24.0295,24.9424,23.9199,24.6503,251700.0],["2025-04-23",25.3167,25.6545,24.8968,25.1889,193800.0],["2025-04-24",25.052,25.6728,25.052,25.5998,126400.0],["2025-04-25",25.125,25.6545,25.0976,25.3167,140100.0],["2025-04-28",25.3624,25.4993,24.8603,25.408,137400.0],["2025-04-29",25.3441,25.6545,25.2072,25.5724,283000.0],["2025-04-30",25.1159,25.4446,24.7964,25.1981,129100.0],["2025-05-01",25.1981,25.7824,25.0976,25.5267,96900.0],["2025-05-02",25.8371,26.2023,25.6454,26.1293,161100.0],["2025-05-05",25.901,26.1658,25.8189,25.8189,119200.0],["2025-05-06",25.5724,25.8463,25.2711,25.6545,94200.0],["2025-05-07",25.8919,25.965,25.4172,25.472,105900.0],["2025-05-08",25.8098,26.2388,25.4993,26.1019,133300.0],["2025-05-09",26.111,26.111,25.8189,25.9102,89700.0],["2025-05-12",26.9327,27.307,26.8323,27.024,142400.0],["2025-05-13",27.2888,27.4622,26.9875,27.2066,97900.0],["2025-05-14",27.1336,27.1792,26.9327,26.9784,77800.0],["2025-05-15",26.951,27.1701,26.8688,27.1609,55800.0],["2025-05-16",27.024,27.024,26.741,26.8871,106400.0],["2025-05-19",26.5766,26.9053,26.1932,26.8049,131300.0],["2025-05-20",26.7319,27.0423,26.6223,26.8779,122500.0],["2025-05-21",26.8597,26.8597,25.7002,25.7367,124200.0],["2025-05-22",25.6637,26.0471,25.2254,25.545,173200.0],["2025-05-23",25.125,25.4902,25.0155,25.335,173600.0],["2025-05-27",25.7641,26.0836,25.3624,26.0106,92900.0],["2025-05-28",25.8645,26.1293,25.335,25.4263,160900.0],["2025-05-29",25.472,25.4811,25.1342,25.4354,95900.0],["2025-05-30",25.3259,25.4354,25.1798,25.2528,99400.0],["2025-06-02",25.2072,25.2254,24.7416,25.0063,117200.0],["2025-06-03",24.9242,25.6089,24.7872,25.5724,172000.0],["2025-06-04",25.6089,25.6637,24.7872,24.8237,138700.0],["2025-06-05",24.8785,24.8785,24.5225,24.6959,127700.0],["2025-06-06",25.1159,25.3624,24.9242,25.2894,123300.0],["2025-06-09",25.4446,25.5815,25.3167,25.335,97000.0],["2025-06-10",25.472,25.9558,25.472,25.6911,77000.0],["2025-06-11",25.8737,25.9102,25.3989,25.472,120100.0],["2025-06-12",25.2985,25.5541,24.9424,25.4172,94900.0],["2025-06-13",25.1068,25.1524,24.7142,24.842,131600.0],["2025-06-16",25.1707,25.2528,24.6868,24.7598,111400.0],["2025-06-17",24.6411,24.7872,24.4038,24.4494,145800.0],["2025-06-18",24.3673,24.769,24.3673,24.5681,97200.0],["2025-06-20",24.6868,25.1889,24.4129,24.4768,184300.0],["2025-06-23",24.4038,25.2254,24.3399,25.2163,112200.0],["2025-06-24",25.3807,25.7915,25.2802,25.4263,105700.0],["2025-06-25",25.4263,25.4263,25.0885,25.2072,124900.0],["2025-06-26",25.3624,25.7732,25.2528,25.7185,185600.0],["2025-06-27",25.8371,26.0928,25.5176,25.7915,494500.0],["2025-06-30",25.9741,26.1293,25.7367,25.8189,224900.0],["2025-07-01",25.7909,27.0949,25.5488,26.7503,170100.0],["2025-07-02",26.7503,27.3371,26.238,27.2719,132800.0],["2025-07-03",27.4768,27.8214,27.4675,27.6165,76500.0],["2025-07-07",27.393,27.868,27.3371,27.5699,208400.0],["2025-07-08",27.7376,28.0822,27.6817,27.7376,224100.0],["2025-07-09",27.9705,28.0077,27.2626,27.5141,107000.0],["2025-07-10",27.5606,27.8401,27.3464,27.6258,90300.0],["2025-07-11",27.3743,27.5606,27.2439,27.2812,103700.0],["2025-07-14",27.2905,27.5699,27.2626,27.542,81700.0],["2025-07-15",27.5234,27.719,26.5454,26.5547,85300.0],["2025-07-16",26.6851,26.9459,26.3405,26.8248,153700.0],["2025-07-17",26.8062,27.393,26.7782,27.0949,113100.0],["2025-07-18",27.1974,27.3091,26.9552,27.0856,88400.0],["2025-07-21",27.1322,27.3371,27.0577,27.0949,118400.0],["2025-07-22",27.2253,28.2219,26.1914,26.4616,493300.0],["2025-07-23",26.7876,26.8341,26.0052,26.2287,225200.0],["2025-07-24",26.2287,26.3312,25.7351,25.8189,155600.0],["2025-07-25",25.8189,25.9679,25.4277,25.6699,168000.0],["2025-07-28",25.6699,25.8934,25.5674,25.8282,175400.0],["2025-07-29",26.0145,26.0145,25.2693,25.2787,201400.0],["2025-07-30",25.3625,25.6233,24.9061,25.0737,165300.0],["2025-07-31",24.934,25.2135,24.8316,25.0924,175000.0],["2025-08-01",24.785,25.0551,24.3193,24.6174,195200.0],["2025-08-04",24.7571,25.1203,24.6826,25.1203,130900.0],["2025-08-05",25.1017,25.2507,24.5522,25.2228,163500.0],["2025-08-06",25.2507,25.2507,24.9992,25.0831,99700.0],["2025-08-07",25.3625,25.5115,24.962,25.3532,197300.0],["2025-08-08",25.6047,25.6885,25.2693,25.6699,132300.0],["2025-08-11",25.8003,25.9772,25.5581,25.6978,138300.0],["2025-08-12",25.912,26.9738,25.7071,26.9552,162200.0],["2025-08-13",26.9738,27.3557,26.564,27.2719,126600.0],["2025-08-14",26.9925,27.0949,26.741,27.0111,97100.0],["2025-08-15",27.1042,27.1787,26.2566,26.2753,97000.0],["2025-08-18",26.2753,26.5733,26.0797,26.5547,74400.0],["2025-08-19",26.5733,26.6385,26.1169,26.2008,95800.0],["2025-08-20",26.2008,26.4709,26.1914,26.3684,122400.0],["2025-08-21",26.1356,26.4243,26.061,26.1449,107400.0],["2025-08-22",26.3591,27.7376,26.3591,27.6724,197900.0],["2025-08-25",27.6072,27.7562,27.393,27.4954,83600.0],["2025-08-26",27.4954,27.8866,27.4954,27.8028,96400.0],["2025-08-27",27.6817,28.5479,27.6817,28.4455,190900.0],["2025-08-28",28.7063,28.8367,28.017,28.2219,126500.0],["2025-08-29",28.1754,28.5759,28.1102,28.2499,75900.0],["2025-09-02",27.9611,28.2126,27.7376,28.1567,109500.0],["2025-09-03",28.2871,28.6224,27.8307,28.1009,112700.0],["2025-09-04",28.1288,28.3617,27.9146,28.3523,134100.0],["2025-09-05",28.5014,28.6131,27.6631,27.9332,181600.0],["2025-09-08",27.9425,28.0263,27.6165,28.0077,58700.0],["2025-09-09",28.0822,28.52,27.5793,27.7283,82200.0],["2025-09-10",27.7562,27.9611,27.6165,27.719,66800.0],["2025-09-11",27.8121,27.8214,27.4861,27.7749,105100.0],["2025-09-12",27.8773,27.9705,27.4302,27.8494,83900.0],["2025-09-15",27.9705,27.9705,27.1601,27.216,133200.0],["2025-09-16",27.1042,27.2346,26.6758,27.0018,87300.0],["2025-09-17",27.1042,28.1195,27.1042,27.2905,135100.0],["2025-09-18",27.5141,28.3244,27.4582,28.3058,118600.0],["2025-09-19",28.2126,28.2126,27.7469,27.8214,395200.0],["2025-09-22",27.8121,27.9611,27.4582,27.6072,85200.0],["2025-09-23",27.7097,28.045,27.2626,27.2998,77200.0],["2025-09-24",27.3185,27.5606,26.9738,27.2253,66800.0],["2025-09-25",27.1974,27.2533,26.9552,27.1322,82600.0],["2025-09-26",27.1136,27.5699,27.0577,27.2533,75100.0],["2025-09-29",27.4861,27.5141,26.7969,26.9925,162800.0],["2025-09-30",27.1508,27.1508,26.4057,26.918,191500.0],["2025-10-01",26.728,26.9559,26.4905,26.861,117200.0],["2025-10-02",26.6995,26.9654,26.633,26.8895,135800.0],["2025-10-03",26.899,27.5733,26.899,27.4404,119200.0],["2025-10-06",27.6493,28.1717,27.4973,27.9153,158900.0],["2025-10-07",27.9248,28.2097,27.4024,27.4309,159700.0],["2025-10-08",27.7823,27.7823,26.918,26.937,123400.0],["2025-10-09",26.4905,26.4905,25.1228,25.4552,338500.0],["2025-10-10",25.4552,25.6642,24.8568,25.0658,454500.0],["2025-10-13",25.5122,25.5122,24.9328,25.2273,239300.0],["2025-10-14",25.1418,25.8637,25.1418,25.7212,200600.0],["2025-10-15",25.8542,26.0821,25.4552,25.5407,144900.0],["2025-10-16",25.4172,25.4172,23.964,24.173,286900.0],["2025-10-17",24.4104,24.7239,24.3059,24.5529,221900.0],["2025-10-20",24.6954,25.5407,24.6479,25.4932,185800.0],["2025-10-21",25.6452,26.8705,25.6452,26.1676,250600.0],["2025-10-22",26.2436,26.3481,25.8826,26.1296,161300.0],["2025-10-23",26.1011,26.462,25.9776,26.1866,125500.0],["2025-10-24",26.3956,26.652,26.3101,26.424,79500.0],["2025-10-27",26.462,26.709,26.3576,26.5285,120800.0],["2025-10-28",26.5665,26.652,26.3101,26.519,95300.0],["2025-10-29",26.3291,26.766,25.8257,26.0156,132500.0],["2025-10-30",25.9681,26.595,25.9301,26.0536,116500.0],["2025-10-31",26.0536,26.1201,25.6547,25.8731,132300.0],["2025-11-03",25.7497,25.9871,25.4077,25.9776,115600.0],["2025-11-04",25.8352,26.1011,25.5122,26.0156,157800.0],["2025-11-05",26.0536,26.6045,26.0061,26.519,126800.0],["2025-11-06",26.481,26.5855,26.0916,26.2341,100800.0],["2025-11-07",26.1961,26.747,26.0536,26.747,106100.0],["2025-11-10",26.861,27.0129,26.3861,26.7755,120400.0],["2025-11-11",26.804,27.0319,26.6235,26.709,70300.0],["2025-11-12",26.671,27.1269,26.5285,26.614,131800.0],["2025-11-13",26.4715,26.7565,26.2816,26.3956,87100.0],["2025-11-14",26.3766,26.4335,26.0726,26.4145,121800.0],["2025-11-17",26.2626,26.538,25.2463,25.3223,108000.0],["2025-11-18",25.3128,25.7687,25.3128,25.3412,86400.0],["2025-11-19",25.4077,25.4932,25.1893,25.4267,77200.0],["2025-11-20",25.5027,26.0726,25.3033,25.3507,79000.0],["2025-11-21",25.4077,26.557,25.4077,26.3196,112200.0],["2025-11-24",26.1676,26.3671,26.0631,26.2246,79200.0],["2025-11-25",26.2056,27.3169,26.2056,27.1744,134000.0],["2025-11-26",27.0129,27.3454,26.9749,27.1554,100100.0],["2025-11-28",27.1649,27.1934,26.861,26.9749,40200.0],["2025-12-01",26.709,27.4119,26.709,27.3074,88900.0],["2025-12-02",27.4499,27.5543,27.2314,27.3739,76200.0],["2025-12-03",27.5258,28.2002,27.4688,28.1052,125200.0],["2025-12-04",28.1052,28.2287,27.7918,27.9058,87800.0],["2025-12-05",27.8013,27.9723,27.5923,27.6303,80100.0],["2025-12-08",27.7823,28.2572,27.7633,28.1527,97700.0],["2025-12-09",28.1337,28.5611,28.1242,28.1432,109900.0],["2025-12-10",28.1242,29.188,28.1242,29.1595,150900.0],["2025-12-11",29.0835,29.473,29.074,29.3305,114700.0],["2025-12-12",29.34,29.4445,28.9221,29.2355,112400.0],["2025-12-15",29.4065,29.4065,29.0835,29.245,134300.0],["2025-12-16",29.3495,29.454,29.093,29.207,104000.0],["2025-12-17",29.169,29.568,29.169,29.4445,109800.0],["2025-12-18",29.6344,29.9004,29.4445,29.6914,104400.0],["2025-12-19",29.5395,29.7389,28.7511,28.9886,327900.0],["2025-12-22",28.9601,29.283,28.8366,28.9411,146700.0],["2025-12-23",28.9221,29.131,28.5516,28.5801,83000.0],["2025-12-24",28.5801,28.7796,28.5327,28.6656,65700.0],["2025-12-26",28.6941,28.8746,28.5801,28.7036,98000.0],["2025-12-29",28.7036,28.8271,28.3427,28.5327,112400.0],["2025-12-30",28.5421,28.8176,28.1052,28.1717,75700.0],["2025-12-31",28.3237,28.3997,27.8773,28.0672,139300.0],["2026-01-02",28.0285,28.1544,27.6025,27.922,109100.0],["2026-01-05",27.8736,28.9676,27.8736,28.59,132800.0],["2026-01-06",28.4255,28.7837,28.135,28.6675,147300.0],["2026-01-07",28.6869,28.8611,28.3286,28.6385,100700.0],["2026-01-08",28.4642,29.7325,28.4642,29.3355,106000.0],["2026-01-09",29.3936,29.4324,28.803,28.8902,96700.0],["2026-01-12",28.6965,29.0354,28.561,28.745,67800.0],["2026-01-13",28.8515,28.987,28.5416,28.6191,90400.0],["2026-01-14",28.5707,29.1419,28.4932,29.1322,113200.0],["2026-01-15",29.171,29.8099,28.9483,29.626,102600.0],["2026-01-16",29.6357,29.7131,29.3355,29.4904,79900.0],["2026-01-20",29.0257,29.2581,28.7062,28.9676,86800.0],["2026-01-21",29.0548,30.5167,29.0548,30.4296,109500.0],["2026-01-22",30.3908,30.9233,30.0133,30.478,115300.0],["2026-01-23",30.3424,30.3424,29.1419,29.2097,87600.0],["2026-01-26",29.1419,29.4517,28.8127,29.2194,73400.0],["2026-01-27",29.2678,29.4324,28.9773,29.3549,79000.0],["2026-01-28",29.3065,29.655,29.0257,29.229,129600.0],["2026-01-29",30.691,33.2663,30.3715,32.9371,406400.0],["2026-01-30",32.7338,33.8375,32.5402,33.276,252700.0],["2026-02-02",33.276,34.5637,32.9662,34.1377,273800.0],["2026-02-03",34.0215,34.9412,33.8375,34.583,290900.0],["2026-02-04",34.796,35.7932,34.6798,35.406,145500.0],["2026-02-05",35.2511,35.7061,34.1764,35.2026,145000.0],["2026-02-06",35.3672,35.8223,35.2607,35.5802,165700.0],["2026-02-09",35.3091,35.8997,35.222,35.4834,104900.0],["2026-02-10",35.4544,35.7448,34.6992,35.0768,125900.0],["2026-02-11",35.1833,35.5125,34.341,34.6217,96300.0],["2026-02-12",34.9316,35.0865,33.7504,34.4087,133900.0],["2026-02-13",34.3313,35.0284,34.1086,34.7573,88400.0],["2026-02-17",34.9219,35.3576,34.6024,34.6992,111400.0],["2026-02-18",34.6798,35.4253,33.8859,33.9924,84400.0],["2026-02-19",33.915,34.2538,33.6729,34.2442,144500.0],["2026-02-20",34.2442,34.8444,33.8956,34.796,110200.0],["2026-02-23",34.8154,35.1058,32.6951,33.1792,139700.0],["2026-02-24",33.1404,33.4212,32.6951,32.9274,81100.0],["2026-02-25",33.2857,33.944,32.9759,33.9343,76300.0],["2026-02-26",33.9343,34.3216,33.4019,33.9828,109500.0],["2026-02-27",33.3631,34.3216,32.3659,32.6176,165100.0],["2026-03-02",32.1239,33.3341,31.0589,33.276,151900.0],["2026-03-03",32.2691,33.1308,32.2691,33.0049,176700.0],["2026-03-04",33.3825,33.5955,32.9274,33.305,149500.0],["2026-03-05",33.0533,33.1792,32.2885,32.6176,90000.0],["2026-03-06",31.6688,32.2207,30.9814,32.1916,232300.0],["2026-03-09",31.8625,32.0464,30.9427,31.8334,161200.0],["2026-03-10",31.8334,32.5208,31.4268,31.8528,188300.0],["2026-03-11",31.5914,32.211,31.0008,31.4365,155400.0],["2026-03-12",30.8459,31.7366,30.5554,31.5817,177100.0],["2026-03-13",32.0174,32.0367,30.9814,31.117,144900.0],["2026-03-16",31.3203,31.572,31.1654,31.2235,207200.0],["2026-03-17",31.4946,31.5236,30.7975,31.1363,194700.0],["2026-03-18",31.0008,31.3106,30.7588,30.9911,391200.0],["2026-03-19",30.8362,31.543,30.507,31.1944,263100.0],["2026-03-20",31.2428,31.3493,30.6619,31.1073,404500.0],["2026-03-23",31.6107,32.3659,31.33,31.8625,197100.0],["2026-03-24",31.5817,32.2981,31.4558,32.0851,146600.0],["2026-03-25",32.5595,32.5595,31.9012,32.1045,143700.0],["2026-03-26",31.8915,32.2207,31.8044,32.1142,137700.0],["2026-03-27",31.7947,32.0755,31.4849,31.6011,137500.0],["2026-03-30",31.9302,32.0077,31.4655,31.8625,200300.0],["2026-03-31",32.424,32.424,31.6688,32.395,232100.0],["2026-04-01",32.454,33.0744,32.454,32.9168,167600.0],["2026-04-02",32.454,33.2122,32.0799,33.163,127200.0],["2026-04-06",32.9759,33.7144,32.7002,33.6356,102500.0],["2026-04-07",33.5371,34.1279,33.4682,33.9704,122800.0],["2026-04-08",34.64,35.2111,34.1279,34.443,112500.0],["2026-04-09",34.2658,35.2701,34.2363,35.1717,154300.0],["2026-04-10",35.083,35.3883,34.5612,35.152,189500.0],["2026-04-13",35.0338,35.2898,34.7778,35.1914,203400.0],["2026-04-14",35.1224,35.9988,34.8172,35.8708,399100.0],["2026-04-15",35.8511,35.8511,35.0634,35.0634,145500.0],["2026-04-16",34.9255,35.0338,34.3839,34.699,137300.0],["2026-04-17",35.1421,36.0086,34.8566,35.4178,130800.0],["2026-04-20",35.4178,35.92,34.4923,35.5458,122800.0],["2026-04-21",30.8786,32.5131,29.441,29.5395,848000.0],["2026-04-22",29.697,30.4257,29.4804,29.7364,429400.0],["2026-04-23",29.8939,31.0854,29.8939,30.9574,253200.0],["2026-04-24",30.7801,30.918,30.3272,30.337,231700.0],["2026-04-27",30.4946,31.3217,30.15,31.1445,313000.0],["2026-04-28",31.5875,31.9617,31.2232,31.4792,253700.0],["2026-04-29",31.5482,31.5875,30.465,30.5438,214500.0],["2026-04-30",30.3567,31.2626,30.3469,30.9475,213200.0],["2026-05-01",30.7998,31.6466,30.7604,31.4497,260300.0],["2026-05-04",31.3118,31.6762,30.7014,30.7506,198100.0],["2026-05-05",30.7801,31.4497,30.7801,31.2725,150100.0],["2026-05-06",31.5088,31.8436,31.302,31.4989,208500.0],["2026-05-07",31.5383,31.9814,31.174,31.7057,178500.0],["2026-05-08",31.8436,31.9913,31.4398,31.8337,134400.0],["2026-05-11",31.9814,31.9814,31.0164,31.1248,189200.0],["2026-05-12",31.0263,31.4202,30.4454,31.174,152800.0],["2026-05-13",31.0066,31.4202,30.8491,30.8884,145000.0],["2026-05-14",30.9771,31.4989,30.7703,30.7998,136300.0],["2026-05-15",30.7014,30.8392,30.2386,30.4454,170100.0],["2026-05-18",30.5635,31.3414,30.5143,31.0755,139000.0],["2026-05-19",30.8983,31.3118,30.593,30.9475,180500.0],["2026-05-20",30.9475,31.9223,30.9081,31.6269,192700.0],["2026-05-21",31.3906,31.9322,31.1149,31.8337,208900.0],["2026-05-22",31.9322,32.1094,31.5482,31.5974,193200.0],["2026-05-26",31.9322,32.1783,31.174,31.9617,123300.0],["2026-05-27",32.0208,32.3063,31.7155,31.9125,98300.0],["2026-05-28",31.8829,31.9125,31.2626,31.8829,107400.0],["2026-05-29",31.7746,32.3063,31.7057,32.07,144100.0],["2026-06-01",31.7352,31.8534,31.2528,31.6762,169000.0],["2026-06-02",31.5285,32.3556,31.5186,32.2866,104600.0],["2026-06-03",32.0011,32.0996,31.0657,31.0755,186500.0],["2026-06-04",31.6466,32.9661,31.2035,32.71,219600.0],["2026-06-05",32.651,33.3008,32.4737,32.8873,129000.0],["2026-06-08",33.0645,33.6848,33.0153,33.4091,127800.0],["2026-06-09",33.4978,34.4135,33.4978,33.9704,141800.0],["2026-06-10",34.1575,34.6498,33.5076,34.2166,215900.0],["2026-06-11",34.4036,34.6596,33.4781,34.4135,207200.0],["2026-06-12",34.64,35.3587,34.2166,35.3194,149900.0],["2026-06-15",35.4474,35.9102,34.571,34.64,189200.0],["2026-06-16",34.8763,35.0732,34.3938,34.5907,155300.0],["2026-06-17",34.3938,34.827,33.5864,33.931,278900.0],["2026-06-18",34.4529,34.8172,34.0984,34.3839,363500.0],["2026-06-22",34.2461,34.7483,34.1476,34.6695,113400.0],["2026-06-23",34.5907,35.2603,34.443,35.0732,238300.0],["2026-06-24",35.1815,35.4868,35.152,35.4572,154400.0],["2026-06-25",35.4572,35.8412,35.4572,35.7231,127800.0],["2026-06-26",35.7034,36.4517,35.7034,36.3237,575700.0],["2026-06-29",36.1366,36.1366,35.536,35.8117,187400.0],["2026-06-30",35.8117,35.92,35.3981,35.92,243500.0],["2026-07-01",35.81,36.9,35.81,36.54,247800.0],["2026-07-02",36.6,37.0,35.38,35.56,147500.0],["2026-07-06",35.56,36.15,35.56,36.07,129688.533735],["2026-07-07",36.4,36.67,35.77,35.84,200790.169624],["2026-07-08",35.77,35.84,34.69,34.99,134643.2989],["2026-07-09",34.9,35.9,34.9,35.61,182052.599285],["2026-07-10",35.72,36,35.55,35.85,133946.830584],["2026-07-13",35.85,36.03,35.63,35.87,90767.442051],["2026-07-14",36.07,36.35,35.67,35.79,115286.805014],["2026-07-15",35.84,36.405,35.84,36.27,118713.747975],["2026-07-16",36.07,37.5,36.07,37.47,160692.550085],["2026-07-17",37.08,37.38,36.38,36.62,143565.974635],["2026-07-20",36.56,36.86,36.11,36.32,132697.569461],["2026-07-21",37.75,39.845,37.32,39.28,483430.4119],["2026-07-22",38.135,39.06,37.86,38.41,273747.696863],["2026-07-23",37.89,38.1922,37.28,37.62,206425.123084],["2026-07-24",37.66,38.715,37.53,38.39,131799.537961],["2026-07-27",38.56,39.15,38.21,38.59,161235.400829],["2026-07-28",38.99,39.66,38.9405,39.55,130099.998118],["2026-07-29",39.25,39.64,38.97,39.23,153002.756775],["2026-07-30",39.28,39.68,38.93,39.2,126983.874875],["2026-07-31",39.18,39.5999,38.51,38.98,115421.801865]]}